date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,37.17,37.17,36.91,37.05,27004.0,37.17,37.17,36.91,37.05,27004.0
2017-07-17 10:00:00,37.05,37.19,37.03,37.14,41021.0,37.05,37.19,37.03,37.14,41021.0
2017-07-17 10:30:00,37.14,37.33,37.14,37.26,248386.0,37.14,37.33,37.14,37.26,248386.0
2017-07-17 11:00:00,37.26,37.27,37.11,37.16,119800.0,37.26,37.27,37.11,37.16,119800.0
2017-07-17 11:30:00,37.16,37.16,37.01,37.03,25839.0,37.16,37.16,37.01,37.03,25839.0
2017-07-17 12:00:00,37.03,37.04,36.99,37.02,22201.0,37.03,37.04,36.99,37.02,22201.0
2017-07-17 12:30:00,37.02,37.03,36.99,37.03,26455.0,37.02,37.03,36.99,37.03,26455.0
2017-07-17 13:00:00,37.03,37.05,37.0,37.02,27546.0,37.03,37.05,37.0,37.02,27546.0
2017-07-17 13:30:00,37.02,37.07,37.01,37.05,38546.0,37.02,37.07,37.01,37.05,38546.0
2017-07-17 14:00:00,37.05,37.05,36.96,36.99,30902.0,37.05,37.05,36.96,36.99,30902.0
2017-07-17 14:30:00,36.99,37.01,36.93,36.93,46071.0,36.99,37.01,36.93,36.93,46071.0
2017-07-17 15:00:00,36.94,36.94,36.88,36.89,48705.0,36.94,36.94,36.88,36.89,48705.0
2017-07-17 15:30:00,36.89,36.97,36.88,36.94,228982.0,36.89,36.97,36.88,36.94,228982.0
2017-07-18 09:30:00,36.79,37.09,36.65,37.07,56200.0,36.79,37.09,36.65,37.07,56200.0
2017-07-18 10:00:00,37.07,37.07,36.98,37.04,42289.0,37.07,37.07,36.98,37.04,42289.0
2017-07-18 10:30:00,37.06,37.07,36.92,37.03,95577.0,37.06,37.07,36.92,37.03,95577.0
2017-07-18 11:00:00,37.03,37.06,36.95,37.02,68187.0,37.03,37.06,36.95,37.02,68187.0
2017-07-18 11:30:00,37.02,37.06,36.99,37.01,37041.0,37.02,37.06,36.99,37.01,37041.0
2017-07-18 12:00:00,37.02,37.11,37.0,37.09,52926.0,37.02,37.11,37.0,37.09,52926.0
2017-07-18 12:30:00,37.08,37.15,37.07,37.09,28427.0,37.08,37.15,37.07,37.09,28427.0
2017-07-18 13:00:00,37.08,37.17,37.07,37.15,28960.0,37.08,37.17,37.07,37.15,28960.0
2017-07-18 13:30:00,37.15,37.21,37.14,37.2,46693.0,37.15,37.21,37.14,37.2,46693.0
2017-07-18 14:00:00,37.19,37.2,37.04,37.09,62483.0,37.19,37.2,37.04,37.09,62483.0
2017-07-18 14:30:00,37.09,37.16,37.07,37.11,51141.0,37.09,37.16,37.07,37.11,51141.0
2017-07-18 15:00:00,37.11,37.17,37.11,37.11,91238.0,37.11,37.17,37.11,37.11,91238.0
2017-07-18 15:30:00,37.12,37.17,37.09,37.11,217517.0,37.12,37.17,37.09,37.11,217517.0
2017-07-19 09:30:00,37.18,37.41,37.18,37.41,33236.0,37.18,37.41,37.18,37.41,33236.0
2017-07-19 10:00:00,37.42,37.59,37.41,37.53,66447.0,37.42,37.59,37.41,37.53,66447.0
2017-07-19 10:30:00,37.53,37.55,37.43,37.48,27038.0,37.53,37.55,37.43,37.48,27038.0
2017-07-19 11:00:00,37.49,37.61,37.45,37.46,41239.0,37.49,37.61,37.45,37.46,41239.0
2017-07-19 11:30:00,37.46,37.55,37.46,37.53,35388.0,37.46,37.55,37.46,37.53,35388.0
2017-07-19 12:00:00,37.53,37.6,37.52,37.57,36888.0,37.53,37.6,37.52,37.57,36888.0
2017-07-19 12:30:00,37.56,37.59,37.51,37.55,26563.0,37.56,37.59,37.51,37.55,26563.0
2017-07-19 13:00:00,37.56,37.62,37.54,37.59,74379.0,37.56,37.62,37.54,37.59,74379.0
2017-07-19 13:30:00,37.59,37.68,37.59,37.65,93212.0,37.59,37.68,37.59,37.65,93212.0
2017-07-19 14:00:00,37.65,37.75,37.64,37.75,139352.0,37.65,37.75,37.64,37.75,139352.0
2017-07-19 14:30:00,37.75,37.86,37.74,37.84,132935.0,37.75,37.86,37.74,37.84,132935.0
2017-07-19 15:00:00,37.83,37.91,37.79,37.91,99121.0,37.83,37.91,37.79,37.91,99121.0
2017-07-19 15:30:00,37.91,37.93,37.75,37.82,241539.0,37.91,37.93,37.75,37.82,241539.0
2017-07-20 09:30:00,37.88,38.07,37.78,38.06,110649.0,37.88,38.07,37.78,38.06,110649.0
2017-07-20 10:00:00,38.06,38.06,37.9,38.02,41904.0,38.06,38.06,37.9,38.02,41904.0
2017-07-20 10:30:00,38.01,38.02,37.84,37.84,142192.0,38.01,38.02,37.84,37.84,142192.0
2017-07-20 11:00:00,37.84,37.85,37.72,37.77,56303.0,37.84,37.85,37.72,37.77,56303.0
2017-07-20 11:30:00,37.78,37.84,37.75,37.81,45011.0,37.78,37.84,37.75,37.81,45011.0
2017-07-20 12:00:00,37.82,37.9,37.81,37.84,43160.0,37.82,37.9,37.81,37.84,43160.0
2017-07-20 12:30:00,37.85,37.91,37.85,37.86,29095.0,37.85,37.91,37.85,37.86,29095.0
2017-07-20 13:00:00,37.87,37.93,37.85,37.9,34277.0,37.87,37.93,37.85,37.9,34277.0
2017-07-20 13:30:00,37.9,37.91,37.85,37.86,37205.0,37.9,37.91,37.85,37.86,37205.0
2017-07-20 14:00:00,37.85,37.92,37.84,37.92,43133.0,37.85,37.92,37.84,37.92,43133.0
2017-07-20 14:30:00,37.92,37.94,37.89,37.94,69722.0,37.92,37.94,37.89,37.94,69722.0
2017-07-20 15:00:00,37.94,38.0,37.92,37.98,96400.0,37.94,38.0,37.92,37.98,96400.0
2017-07-20 15:30:00,37.98,38.02,37.89,37.9,270613.0,37.98,38.02,37.89,37.9,270613.0
2017-07-21 09:30:00,37.9,37.95,37.73,37.83,102470.0,37.9,37.95,37.73,37.83,102470.0
2017-07-21 10:00:00,37.83,37.85,37.66,37.8,52258.0,37.83,37.85,37.66,37.8,52258.0
2017-07-21 10:30:00,37.8,37.82,37.65,37.66,37154.0,37.8,37.82,37.65,37.66,37154.0
2017-07-21 11:00:00,37.66,37.84,37.66,37.84,32886.0,37.66,37.84,37.66,37.84,32886.0
2017-07-21 11:30:00,37.84,37.85,37.73,37.73,44453.0,37.84,37.85,37.73,37.73,44453.0
2017-07-21 12:00:00,37.74,37.76,37.72,37.75,33946.0,37.74,37.76,37.72,37.75,33946.0
2017-07-21 12:30:00,37.75,37.79,37.68,37.7,39643.0,37.75,37.79,37.68,37.7,39643.0
2017-07-21 13:00:00,37.7,37.73,37.69,37.7,35083.0,37.7,37.73,37.69,37.7,35083.0
2017-07-21 13:30:00,37.7,37.83,37.68,37.82,70756.0,37.7,37.83,37.68,37.82,70756.0
2017-07-21 14:00:00,37.82,37.83,37.75,37.75,46009.0,37.82,37.83,37.75,37.75,46009.0
2017-07-21 14:30:00,37.76,37.8,37.72,37.78,29372.0,37.76,37.8,37.72,37.78,29372.0
2017-07-21 15:00:00,37.79,37.82,37.78,37.79,92103.0,37.79,37.82,37.78,37.79,92103.0
2017-07-21 15:30:00,37.79,37.92,37.78,37.89,203139.0,37.79,37.92,37.78,37.89,203139.0
2017-07-24 09:30:00,37.89,38.07,37.79,38.03,80932.0,37.89,38.07,37.79,38.03,80932.0
2017-07-24 10:00:00,38.05,38.19,38.04,38.19,25477.0,38.05,38.19,38.04,38.19,25477.0
2017-07-24 10:30:00,38.18,38.18,38.1,38.14,49769.0,38.18,38.18,38.1,38.14,49769.0
2017-07-24 11:00:00,38.13,38.17,38.04,38.1,56806.0,38.13,38.17,38.04,38.1,56806.0
2017-07-24 11:30:00,38.1,38.19,38.09,38.16,69138.0,38.1,38.19,38.09,38.16,69138.0
2017-07-24 12:00:00,38.17,38.18,38.1,38.12,45670.0,38.17,38.18,38.1,38.12,45670.0
2017-07-24 12:30:00,38.12,38.15,38.04,38.07,121987.0,38.12,38.15,38.04,38.07,121987.0
2017-07-24 13:00:00,38.07,38.1,38.03,38.1,85793.0,38.07,38.1,38.03,38.1,85793.0
2017-07-24 13:30:00,38.09,38.18,38.08,38.17,52652.0,38.09,38.18,38.08,38.17,52652.0
2017-07-24 14:00:00,38.17,38.21,38.15,38.2,41677.0,38.17,38.21,38.15,38.2,41677.0
2017-07-24 14:30:00,38.2,38.25,38.18,38.2,30982.0,38.2,38.25,38.18,38.2,30982.0
2017-07-24 15:00:00,38.2,38.29,38.19,38.25,46309.0,38.2,38.29,38.19,38.25,46309.0
2017-07-24 15:30:00,38.26,38.32,38.24,38.29,290580.0,38.26,38.32,38.24,38.29,290580.0
2017-07-25 09:30:00,38.49,38.49,38.18,38.37,54422.0,38.49,38.49,38.18,38.37,54422.0
2017-07-25 10:00:00,38.35,38.44,38.32,38.43,38777.0,38.35,38.44,38.32,38.43,38777.0
2017-07-25 10:30:00,38.42,38.57,38.4,38.49,124001.0,38.42,38.57,38.4,38.49,124001.0
2017-07-25 11:00:00,38.5,38.61,38.49,38.55,52834.0,38.5,38.61,38.49,38.55,52834.0
2017-07-25 11:30:00,38.56,38.58,38.5,38.54,55037.0,38.56,38.58,38.5,38.54,55037.0
2017-07-25 12:00:00,38.54,38.61,38.54,38.58,114082.0,38.54,38.61,38.54,38.58,114082.0
2017-07-25 12:30:00,38.58,38.61,38.49,38.5,59146.0,38.58,38.61,38.49,38.5,59146.0
2017-07-25 13:00:00,38.48,38.5,38.35,38.4,33724.0,38.48,38.5,38.35,38.4,33724.0
2017-07-25 13:30:00,38.4,38.47,38.37,38.45,71737.0,38.4,38.47,38.37,38.45,71737.0
2017-07-25 14:00:00,38.45,38.52,38.42,38.47,145849.0,38.45,38.52,38.42,38.47,145849.0
2017-07-25 14:30:00,38.48,38.5,38.43,38.48,70549.0,38.48,38.5,38.43,38.48,70549.0
2017-07-25 15:00:00,38.47,38.51,38.42,38.43,71319.0,38.47,38.51,38.42,38.43,71319.0
2017-07-25 15:30:00,38.43,38.43,38.37,38.4,210452.0,38.43,38.43,38.37,38.4,210452.0
2017-07-26 09:30:00,38.44,38.44,38.01,38.27,250357.0,38.44,38.44,38.01,38.27,250357.0
2017-07-26 10:00:00,38.28,38.46,38.28,38.43,91945.0,38.28,38.46,38.28,38.43,91945.0
2017-07-26 10:30:00,38.44,38.54,38.27,38.27,294775.0,38.44,38.54,38.27,38.27,294775.0
2017-07-26 11:00:00,38.26,38.42,38.24,38.29,199864.0,38.26,38.42,38.24,38.29,199864.0
2017-07-26 11:30:00,38.3,38.44,38.27,38.43,155270.0,38.3,38.44,38.27,38.43,155270.0
2017-07-26 12:00:00,38.42,38.61,38.39,38.6,97825.0,38.42,38.61,38.39,38.6,97825.0
2017-07-26 12:30:00,38.6,38.6,38.24,38.26,93547.0,38.6,38.6,38.24,38.26,93547.0
2017-07-26 13:00:00,38.25,38.3,38.17,38.2,110932.0,38.25,38.3,38.17,38.2,110932.0
2017-07-26 13:30:00,38.2,38.25,38.12,38.12,77570.0,38.2,38.25,38.12,38.12,77570.0
2017-07-26 14:00:00,38.11,38.39,38.11,38.38,104571.0,38.11,38.39,38.11,38.38,104571.0
2017-07-26 14:30:00,38.37,38.37,38.2,38.21,97957.0,38.37,38.37,38.2,38.21,97957.0
2017-07-26 15:00:00,38.2,38.43,38.19,38.36,194487.0,38.2,38.43,38.19,38.36,194487.0
2017-07-26 15:30:00,38.36,38.38,38.24,38.32,340228.0,38.36,38.38,38.24,38.32,340228.0
2017-07-27 09:30:00,38.74,38.99,38.34,38.4,156420.0,38.74,38.99,38.34,38.4,156420.0
2017-07-27 10:00:00,38.41,38.41,37.4,37.59,834798.0,38.41,38.41,37.4,37.59,834798.0
2017-07-27 10:30:00,37.59,37.81,37.31,37.77,135271.0,37.59,37.81,37.31,37.77,135271.0
2017-07-27 11:00:00,37.78,37.78,37.59,37.67,53882.0,37.78,37.78,37.59,37.67,53882.0
2017-07-27 11:30:00,37.69,37.97,37.58,37.87,55934.0,37.69,37.97,37.58,37.87,55934.0
2017-07-27 12:00:00,37.88,37.89,37.7,37.71,131742.0,37.88,37.89,37.7,37.71,131742.0
2017-07-27 12:30:00,37.67,37.69,37.34,37.34,51805.0,37.67,37.69,37.34,37.34,51805.0
2017-07-27 13:00:00,37.37,37.44,37.09,37.22,94199.0,37.37,37.44,37.09,37.22,94199.0
2017-07-27 13:30:00,37.19,37.35,37.19,37.3,126070.0,37.19,37.35,37.19,37.3,126070.0
2017-07-27 14:00:00,37.3,37.42,37.29,37.29,140910.0,37.3,37.42,37.29,37.29,140910.0
2017-07-27 14:30:00,37.29,37.41,37.28,37.4,116932.0,37.29,37.41,37.28,37.4,116932.0
2017-07-27 15:00:00,37.4,37.63,37.39,37.63,184385.0,37.4,37.63,37.39,37.63,184385.0
2017-07-27 15:30:00,37.62,37.71,37.61,37.69,409373.0,37.62,37.71,37.61,37.69,409373.0
2017-07-28 09:30:00,37.79,38.02,37.47,37.5,97759.0,37.79,38.02,37.47,37.5,97759.0
2017-07-28 10:00:00,37.51,37.6,37.44,37.52,161452.0,37.51,37.6,37.44,37.52,161452.0
2017-07-28 10:30:00,37.52,37.54,37.4,37.44,78740.0,37.52,37.54,37.4,37.44,78740.0
2017-07-28 11:00:00,37.44,37.59,37.44,37.5,139672.0,37.44,37.59,37.44,37.5,139672.0
2017-07-28 11:30:00,37.5,37.54,37.48,37.5,134163.0,37.5,37.54,37.48,37.5,134163.0
2017-07-28 12:00:00,37.5,37.56,37.49,37.51,114741.0,37.5,37.56,37.49,37.51,114741.0
2017-07-28 12:30:00,37.51,37.55,37.38,37.48,191517.0,37.51,37.55,37.38,37.48,191517.0
2017-07-28 13:00:00,37.48,37.49,37.33,37.34,87113.0,37.48,37.49,37.33,37.34,87113.0
2017-07-28 13:30:00,37.35,37.39,37.29,37.31,49300.0,37.35,37.39,37.29,37.31,49300.0
2017-07-28 14:00:00,37.31,37.53,37.3,37.53,70166.0,37.31,37.53,37.3,37.53,70166.0
2017-07-28 14:30:00,37.54,37.59,37.49,37.58,69277.0,37.54,37.59,37.49,37.58,69277.0
2017-07-28 15:00:00,37.58,37.73,37.57,37.61,140161.0,37.58,37.73,37.57,37.61,140161.0
2017-07-28 15:30:00,37.61,37.7,37.61,37.63,181922.0,37.61,37.7,37.61,37.63,181922.0
2017-07-31 09:30:00,37.82,37.86,37.58,37.59,65871.0,37.82,37.86,37.58,37.59,65871.0
2017-07-31 10:00:00,37.59,37.82,37.59,37.8,142504.0,37.59,37.82,37.59,37.8,142504.0
2017-07-31 10:30:00,37.79,37.86,37.74,37.85,96501.0,37.79,37.86,37.74,37.85,96501.0
2017-07-31 11:00:00,37.85,38.03,37.85,37.87,159144.0,37.85,38.03,37.85,37.87,159144.0
2017-07-31 11:30:00,37.87,38.0,37.85,37.89,41425.0,37.87,38.0,37.85,37.89,41425.0
2017-07-31 12:00:00,37.89,37.9,37.81,37.85,39104.0,37.89,37.9,37.81,37.85,39104.0
2017-07-31 12:30:00,37.86,37.9,37.85,37.86,37362.0,37.86,37.9,37.85,37.86,37362.0
2017-07-31 13:00:00,37.87,37.96,37.86,37.93,54008.0,37.87,37.96,37.86,37.93,54008.0
2017-07-31 13:30:00,37.94,37.95,37.76,37.77,61445.0,37.94,37.95,37.76,37.77,61445.0
2017-07-31 14:00:00,37.78,37.91,37.78,37.88,74883.0,37.78,37.91,37.78,37.88,74883.0
2017-07-31 14:30:00,37.87,37.88,37.78,37.84,71996.0,37.87,37.88,37.78,37.84,71996.0
2017-07-31 15:00:00,37.84,38.04,37.83,38.03,65424.0,37.84,38.04,37.83,38.03,65424.0
2017-07-31 15:30:00,38.03,38.07,37.96,37.98,278870.0,38.03,38.07,37.96,37.98,278870.0
2017-08-01 09:30:00,38.28,38.32,37.89,37.96,116934.0,38.28,38.32,37.89,37.96,116934.0
2017-08-01 10:00:00,37.97,38.0,37.9,37.99,59750.0,37.97,38.0,37.9,37.99,59750.0
2017-08-01 10:30:00,37.98,38.0,37.93,37.99,64152.0,37.98,38.0,37.93,37.99,64152.0
2017-08-01 11:00:00,37.99,38.0,37.92,37.95,96025.0,37.99,38.0,37.92,37.95,96025.0
2017-08-01 11:30:00,37.96,38.12,37.96,38.03,57458.0,37.96,38.12,37.96,38.03,57458.0
2017-08-01 12:00:00,38.03,38.03,37.8,37.82,79950.0,38.03,38.03,37.8,37.82,79950.0
2017-08-01 12:30:00,37.82,37.85,37.73,37.83,81438.0,37.82,37.85,37.73,37.83,81438.0
2017-08-01 13:00:00,37.83,37.84,37.74,37.77,47153.0,37.83,37.84,37.74,37.77,47153.0
2017-08-01 13:30:00,37.77,37.78,37.65,37.7,55487.0,37.77,37.78,37.65,37.7,55487.0
2017-08-01 14:00:00,37.7,37.72,37.61,37.61,123414.0,37.7,37.72,37.61,37.61,123414.0
2017-08-01 14:30:00,37.61,37.76,37.59,37.69,96837.0,37.61,37.76,37.59,37.69,96837.0
2017-08-01 15:00:00,37.7,37.7,37.59,37.64,77168.0,37.7,37.7,37.59,37.64,77168.0
2017-08-01 15:30:00,37.65,37.71,37.63,37.7,282992.0,37.65,37.71,37.63,37.7,282992.0
2017-08-02 09:30:00,37.76,37.84,37.62,37.82,68902.0,37.76,37.84,37.62,37.82,68902.0
2017-08-02 10:00:00,37.82,38.07,37.68,37.75,109439.0,37.82,38.07,37.68,37.75,109439.0
2017-08-02 10:30:00,37.73,37.76,37.53,37.54,124300.0,37.73,37.76,37.53,37.54,124300.0
2017-08-02 11:00:00,37.55,37.67,37.46,37.65,87218.0,37.55,37.67,37.46,37.65,87218.0
2017-08-02 11:30:00,37.65,37.65,37.44,37.44,89823.0,37.65,37.65,37.44,37.44,89823.0
2017-08-02 12:00:00,37.45,37.58,37.44,37.55,53940.0,37.45,37.58,37.44,37.55,53940.0
2017-08-02 12:30:00,37.55,37.6,37.53,37.57,61254.0,37.55,37.6,37.53,37.57,61254.0
2017-08-02 13:00:00,37.57,37.61,37.54,37.6,43624.0,37.57,37.61,37.54,37.6,43624.0
2017-08-02 13:30:00,37.6,37.76,37.58,37.76,57434.0,37.6,37.76,37.58,37.76,57434.0
2017-08-02 14:00:00,37.77,37.81,37.69,37.73,105911.0,37.77,37.81,37.69,37.73,105911.0
2017-08-02 14:30:00,37.72,37.83,37.7,37.79,117023.0,37.72,37.83,37.7,37.79,117023.0
2017-08-02 15:00:00,37.8,37.82,37.73,37.79,101168.0,37.8,37.82,37.73,37.79,101168.0
2017-08-02 15:30:00,37.79,37.82,37.75,37.79,211412.0,37.79,37.82,37.75,37.79,211412.0
2017-08-03 09:30:00,37.74,37.96,37.58,37.62,57560.0,37.74,37.96,37.58,37.62,57560.0
2017-08-03 10:00:00,37.61,37.86,37.61,37.85,46382.0,37.61,37.86,37.61,37.85,46382.0
2017-08-03 10:30:00,37.86,37.86,37.72,37.78,106336.0,37.86,37.86,37.72,37.78,106336.0
2017-08-03 11:00:00,37.78,37.78,37.62,37.67,41531.0,37.78,37.78,37.62,37.67,41531.0
2017-08-03 11:30:00,37.68,37.71,37.57,37.57,42671.0,37.68,37.71,37.57,37.57,42671.0
2017-08-03 12:00:00,37.58,37.62,37.51,37.6,39061.0,37.58,37.62,37.51,37.6,39061.0
2017-08-03 12:30:00,37.59,37.61,37.56,37.58,34017.0,37.59,37.61,37.56,37.58,34017.0
2017-08-03 13:00:00,37.58,37.67,37.54,37.61,35316.0,37.58,37.67,37.54,37.61,35316.0
2017-08-03 13:30:00,37.61,37.62,37.55,37.58,38819.0,37.61,37.62,37.55,37.58,38819.0
2017-08-03 14:00:00,37.58,37.64,37.56,37.63,51736.0,37.58,37.64,37.56,37.63,51736.0
2017-08-03 14:30:00,37.64,37.67,37.6,37.62,49307.0,37.64,37.67,37.6,37.62,49307.0
2017-08-03 15:00:00,37.63,37.63,37.57,37.58,44560.0,37.63,37.63,37.57,37.58,44560.0
2017-08-03 15:30:00,37.57,37.59,37.41,37.45,440137.0,37.57,37.59,37.41,37.45,440137.0
2017-08-04 09:30:00,37.62,37.62,37.38,37.39,94112.0,37.62,37.62,37.38,37.39,94112.0
2017-08-04 10:00:00,37.39,37.41,37.28,37.39,73838.0,37.39,37.41,37.28,37.39,73838.0
2017-08-04 10:30:00,37.39,37.46,37.34,37.45,126446.0,37.39,37.46,37.34,37.45,126446.0
2017-08-04 11:00:00,37.45,37.52,37.38,37.41,64450.0,37.45,37.52,37.38,37.41,64450.0
2017-08-04 11:30:00,37.41,37.46,37.4,37.42,37488.0,37.41,37.46,37.4,37.42,37488.0
2017-08-04 12:00:00,37.43,37.49,37.41,37.47,41332.0,37.43,37.49,37.41,37.47,41332.0
2017-08-04 12:30:00,37.46,37.48,37.43,37.43,58221.0,37.46,37.48,37.43,37.43,58221.0
2017-08-04 13:00:00,37.44,37.45,37.39,37.43,30666.0,37.44,37.45,37.39,37.43,30666.0
2017-08-04 13:30:00,37.43,37.47,37.36,37.37,58641.0,37.43,37.47,37.36,37.37,58641.0
2017-08-04 14:00:00,37.36,37.39,37.3,37.35,58634.0,37.36,37.39,37.3,37.35,58634.0
2017-08-04 14:30:00,37.35,37.37,37.32,37.34,50666.0,37.35,37.37,37.32,37.34,50666.0
2017-08-04 15:00:00,37.35,37.37,37.33,37.37,52171.0,37.35,37.37,37.33,37.37,52171.0
2017-08-04 15:30:00,37.36,37.36,37.3,37.32,215769.0,37.36,37.36,37.3,37.32,215769.0
2017-08-07 09:30:00,37.3,37.37,37.16,37.25,81488.0,37.3,37.37,37.16,37.25,81488.0
2017-08-07 10:00:00,37.25,37.34,37.19,37.34,67640.0,37.25,37.34,37.19,37.34,67640.0
2017-08-07 10:30:00,37.34,37.42,37.28,37.29,127255.0,37.34,37.42,37.28,37.29,127255.0
2017-08-07 11:00:00,37.29,37.34,37.26,37.32,42354.0,37.29,37.34,37.26,37.32,42354.0
2017-08-07 11:30:00,37.32,37.38,37.28,37.32,31686.0,37.32,37.38,37.28,37.32,31686.0
2017-08-07 12:00:00,37.32,37.37,37.31,37.33,23870.0,37.32,37.37,37.31,37.33,23870.0
2017-08-07 12:30:00,37.34,37.44,37.3,37.44,91886.0,37.34,37.44,37.3,37.44,91886.0
2017-08-07 13:00:00,37.45,37.46,37.4,37.45,32087.0,37.45,37.46,37.4,37.45,32087.0
2017-08-07 13:30:00,37.45,37.46,37.36,37.4,70549.0,37.45,37.46,37.36,37.4,70549.0
2017-08-07 14:00:00,37.39,37.44,37.34,37.42,61617.0,37.39,37.44,37.34,37.42,61617.0
2017-08-07 14:30:00,37.43,37.44,37.39,37.4,34996.0,37.43,37.44,37.39,37.4,34996.0
2017-08-07 15:00:00,37.4,37.44,37.36,37.41,54350.0,37.4,37.44,37.36,37.41,54350.0
2017-08-07 15:30:00,37.41,37.51,37.39,37.47,247309.0,37.41,37.51,37.39,37.47,247309.0
2017-08-08 09:30:00,37.34,37.45,37.17,37.25,68865.0,37.34,37.45,37.17,37.25,68865.0
2017-08-08 10:00:00,37.25,37.3,37.18,37.21,108579.0,37.25,37.3,37.18,37.21,108579.0
2017-08-08 10:30:00,37.21,37.27,37.18,37.25,89651.0,37.21,37.27,37.18,37.25,89651.0
2017-08-08 11:00:00,37.25,37.31,37.22,37.26,115676.0,37.25,37.31,37.22,37.26,115676.0
2017-08-08 11:30:00,37.27,37.34,37.27,37.3,60353.0,37.27,37.34,37.27,37.3,60353.0
2017-08-08 12:00:00,37.31,37.31,37.14,37.14,37749.0,37.31,37.31,37.14,37.14,37749.0
2017-08-08 12:30:00,37.15,37.16,37.05,37.06,46293.0,37.15,37.16,37.05,37.06,46293.0
2017-08-08 13:00:00,37.07,37.07,36.98,36.98,38630.0,37.07,37.07,36.98,36.98,38630.0
2017-08-08 13:30:00,36.97,37.0,36.93,36.94,52168.0,36.97,37.0,36.93,36.94,52168.0
2017-08-08 14:00:00,36.93,36.94,36.87,36.88,90574.0,36.93,36.94,36.87,36.88,90574.0
2017-08-08 14:30:00,36.88,36.91,36.81,36.82,96161.0,36.88,36.91,36.81,36.82,96161.0
2017-08-08 15:00:00,36.82,36.83,36.73,36.77,103898.0,36.82,36.83,36.73,36.77,103898.0
2017-08-08 15:30:00,36.77,36.82,36.68,36.81,366481.0,36.77,36.82,36.68,36.81,366481.0
2017-08-09 09:30:00,36.63,36.93,36.53,36.87,99930.0,36.63,36.93,36.53,36.87,99930.0
2017-08-09 10:00:00,36.87,36.87,36.64,36.83,56977.0,36.87,36.87,36.64,36.83,56977.0
2017-08-09 10:30:00,36.83,36.94,36.81,36.82,116750.0,36.83,36.94,36.81,36.82,116750.0
2017-08-09 11:00:00,36.81,36.83,36.68,36.71,77853.0,36.81,36.83,36.68,36.71,77853.0
2017-08-09 11:30:00,36.7,36.83,36.7,36.83,36445.0,36.7,36.83,36.7,36.83,36445.0
2017-08-09 12:00:00,36.82,36.86,36.77,36.77,48806.0,36.82,36.86,36.77,36.77,48806.0
2017-08-09 12:30:00,36.78,36.81,36.73,36.73,31830.0,36.78,36.81,36.73,36.73,31830.0
2017-08-09 13:00:00,36.73,36.76,36.64,36.64,39756.0,36.73,36.76,36.64,36.64,39756.0
2017-08-09 13:30:00,36.64,36.72,36.6,36.69,54160.0,36.64,36.72,36.6,36.69,54160.0
2017-08-09 14:00:00,36.69,36.69,36.51,36.55,59611.0,36.69,36.69,36.51,36.55,59611.0
2017-08-09 14:30:00,36.55,36.6,36.5,36.58,31846.0,36.55,36.6,36.5,36.58,31846.0
2017-08-09 15:00:00,36.58,36.75,36.55,36.75,83926.0,36.58,36.75,36.55,36.75,83926.0
2017-08-09 15:30:00,36.75,36.91,36.72,36.87,250501.0,36.75,36.91,36.72,36.87,250501.0
2017-08-10 09:30:00,36.57,36.84,36.39,36.52,111268.0,36.57,36.84,36.39,36.52,111268.0
2017-08-10 10:00:00,36.52,36.53,36.23,36.27,110069.0,36.52,36.53,36.23,36.27,110069.0
2017-08-10 10:30:00,36.27,36.28,36.11,36.17,49632.0,36.27,36.28,36.11,36.17,49632.0
2017-08-10 11:00:00,36.16,36.25,36.05,36.09,50771.0,36.16,36.25,36.05,36.09,50771.0
2017-08-10 11:30:00,36.09,36.18,36.07,36.08,56543.0,36.09,36.18,36.07,36.08,56543.0
2017-08-10 12:00:00,36.08,36.08,35.95,35.96,71342.0,36.08,36.08,35.95,35.96,71342.0
2017-08-10 12:30:00,35.97,35.99,35.86,35.97,100617.0,35.97,35.99,35.86,35.97,100617.0
2017-08-10 13:00:00,35.97,36.01,35.85,35.9,109369.0,35.97,36.01,35.85,35.9,109369.0
2017-08-10 13:30:00,35.89,35.9,35.72,35.77,102439.0,35.89,35.9,35.72,35.77,102439.0
2017-08-10 14:00:00,35.76,35.9,35.72,35.82,78370.0,35.76,35.9,35.72,35.82,78370.0
2017-08-10 14:30:00,35.82,35.91,35.74,35.77,76860.0,35.82,35.91,35.74,35.77,76860.0
2017-08-10 15:00:00,35.77,35.8,35.67,35.71,126589.0,35.77,35.8,35.67,35.71,126589.0
2017-08-10 15:30:00,35.71,35.74,35.55,35.65,546638.0,35.71,35.74,35.55,35.65,546638.0
2017-08-11 09:30:00,35.66,36.08,35.42,35.62,227191.0,35.66,36.08,35.42,35.62,227191.0
2017-08-11 10:00:00,35.63,35.71,35.54,35.55,82564.0,35.63,35.71,35.54,35.55,82564.0
2017-08-11 10:30:00,35.54,35.79,35.45,35.75,82169.0,35.54,35.79,35.45,35.75,82169.0
2017-08-11 11:00:00,35.74,35.84,35.65,35.65,89597.0,35.74,35.84,35.65,35.65,89597.0
2017-08-11 11:30:00,35.66,35.8,35.64,35.75,65042.0,35.66,35.8,35.64,35.75,65042.0
2017-08-11 12:00:00,35.75,35.78,35.7,35.71,57290.0,35.75,35.78,35.7,35.71,57290.0
2017-08-11 12:30:00,35.71,35.73,35.67,35.68,67341.0,35.71,35.73,35.67,35.68,67341.0
2017-08-11 13:00:00,35.68,35.78,35.67,35.71,95675.0,35.68,35.78,35.67,35.71,95675.0
2017-08-11 13:30:00,35.71,35.75,35.69,35.75,51932.0,35.71,35.75,35.69,35.75,51932.0
2017-08-11 14:00:00,35.74,35.77,35.7,35.71,68768.0,35.74,35.77,35.7,35.71,68768.0
2017-08-11 14:30:00,35.71,35.74,35.63,35.64,71314.0,35.71,35.74,35.63,35.64,71314.0
2017-08-11 15:00:00,35.65,35.72,35.64,35.71,80959.0,35.65,35.72,35.64,35.71,80959.0
2017-08-11 15:30:00,35.71,35.83,35.7,35.76,208460.0,35.71,35.83,35.7,35.76,208460.0
2017-08-14 09:30:00,36.1,36.24,36.04,36.12,86976.0,36.1,36.24,36.04,36.12,86976.0
2017-08-14 10:00:00,36.13,36.14,35.98,36.11,60423.0,36.13,36.14,35.98,36.11,60423.0
2017-08-14 10:30:00,36.1,36.22,36.07,36.19,59288.0,36.1,36.22,36.07,36.19,59288.0
2017-08-14 11:00:00,36.2,36.25,36.14,36.24,80736.0,36.2,36.25,36.14,36.24,80736.0
2017-08-14 11:30:00,36.25,36.47,36.22,36.44,86117.0,36.25,36.47,36.22,36.44,86117.0
2017-08-14 12:00:00,36.43,36.48,36.29,36.34,79602.0,36.43,36.48,36.29,36.34,79602.0
2017-08-14 12:30:00,36.34,36.37,36.28,36.3,64296.0,36.34,36.37,36.28,36.3,64296.0
2017-08-14 13:00:00,36.3,36.34,36.24,36.25,55156.0,36.3,36.34,36.24,36.25,55156.0
2017-08-14 13:30:00,36.25,36.25,36.14,36.15,39401.0,36.25,36.25,36.14,36.15,39401.0
2017-08-14 14:00:00,36.16,36.17,36.03,36.05,70288.0,36.16,36.17,36.03,36.05,70288.0
2017-08-14 14:30:00,36.05,36.09,35.95,35.97,81985.0,36.05,36.09,35.95,35.97,81985.0
2017-08-14 15:00:00,35.96,36.09,35.95,36.09,93220.0,35.96,36.09,35.95,36.09,93220.0
2017-08-14 15:30:00,36.1,36.11,36.03,36.04,277766.0,36.1,36.11,36.03,36.04,277766.0
2017-08-15 09:30:00,35.91,36.06,35.76,36.0,202328.0,35.91,36.06,35.76,36.0,202328.0
2017-08-15 10:00:00,36.0,36.07,35.71,35.71,146425.0,36.0,36.07,35.71,35.71,146425.0
2017-08-15 10:30:00,35.71,35.85,35.6,35.7,175646.0,35.71,35.85,35.6,35.7,175646.0
2017-08-15 11:00:00,35.7,35.78,35.64,35.74,215990.0,35.7,35.78,35.64,35.74,215990.0
2017-08-15 11:30:00,35.75,35.86,35.74,35.86,98824.0,35.75,35.86,35.74,35.86,98824.0
2017-08-15 12:00:00,35.88,36.06,35.88,36.05,151969.0,35.88,36.06,35.88,36.05,151969.0
2017-08-15 12:30:00,36.06,36.09,35.96,35.98,89744.0,36.06,36.09,35.96,35.98,89744.0
2017-08-15 13:00:00,35.98,35.98,35.89,35.91,79898.0,35.98,35.98,35.89,35.91,79898.0
2017-08-15 13:30:00,35.92,35.99,35.92,35.99,111205.0,35.92,35.99,35.92,35.99,111205.0
2017-08-15 14:00:00,35.98,36.04,35.97,36.01,103613.0,35.98,36.04,35.97,36.01,103613.0
2017-08-15 14:30:00,36.02,36.02,35.95,36.0,78818.0,36.02,36.02,35.95,36.0,78818.0
2017-08-15 15:00:00,36.0,36.06,35.99,36.04,121237.0,36.0,36.06,35.99,36.04,121237.0
2017-08-15 15:30:00,36.04,36.17,36.02,36.13,335150.0,36.04,36.17,36.02,36.13,335150.0
2017-08-16 09:30:00,36.24,36.48,36.1,36.1,72078.0,36.24,36.48,36.1,36.1,72078.0
2017-08-16 10:00:00,36.1,36.11,35.94,36.04,64492.0,36.1,36.11,35.94,36.04,64492.0
2017-08-16 10:30:00,36.04,36.07,35.93,35.94,76541.0,36.04,36.07,35.93,35.94,76541.0
2017-08-16 11:00:00,35.94,35.98,35.73,35.77,63396.0,35.94,35.98,35.73,35.77,63396.0
2017-08-16 11:30:00,35.77,35.84,35.72,35.73,56513.0,35.77,35.84,35.72,35.73,56513.0
2017-08-16 12:00:00,35.73,35.76,35.64,35.65,64231.0,35.73,35.76,35.64,35.65,64231.0
2017-08-16 12:30:00,35.66,35.66,35.52,35.54,76711.0,35.66,35.66,35.52,35.54,76711.0
2017-08-16 13:00:00,35.54,35.59,35.51,35.55,92065.0,35.54,35.59,35.51,35.55,92065.0
2017-08-16 13:30:00,35.56,35.7,35.55,35.7,52801.0,35.56,35.7,35.55,35.7,52801.0
2017-08-16 14:00:00,35.71,35.76,35.63,35.76,84212.0,35.71,35.76,35.63,35.76,84212.0
2017-08-16 14:30:00,35.74,35.93,35.72,35.89,89997.0,35.74,35.93,35.72,35.89,89997.0
2017-08-16 15:00:00,35.9,35.9,35.79,35.84,116106.0,35.9,35.9,35.79,35.84,116106.0
2017-08-16 15:30:00,35.84,35.85,35.72,35.77,353855.0,35.84,35.85,35.72,35.77,353855.0
2017-08-17 09:30:00,35.64,35.64,35.17,35.41,161839.0,35.64,35.64,35.17,35.41,161839.0
2017-08-17 10:00:00,35.39,35.58,35.26,35.45,460202.0,35.39,35.58,35.26,35.45,460202.0
2017-08-17 10:30:00,35.45,35.5,35.16,35.26,132115.0,35.45,35.5,35.16,35.26,132115.0
2017-08-17 11:00:00,35.25,35.34,35.21,35.3,121710.0,35.25,35.34,35.21,35.3,121710.0
2017-08-17 11:30:00,35.3,35.32,35.12,35.24,110851.0,35.3,35.32,35.12,35.24,110851.0
2017-08-17 12:00:00,35.24,35.24,35.06,35.17,68481.0,35.24,35.24,35.06,35.17,68481.0
2017-08-17 12:30:00,35.16,35.16,35.03,35.05,69336.0,35.16,35.16,35.03,35.05,69336.0
2017-08-17 13:00:00,35.05,35.06,34.87,34.89,103069.0,35.05,35.06,34.87,34.89,103069.0
2017-08-17 13:30:00,34.88,35.03,34.86,35.03,110179.0,34.88,35.03,34.86,35.03,110179.0
2017-08-17 14:00:00,35.04,35.05,34.91,35.02,90056.0,35.04,35.05,34.91,35.02,90056.0
2017-08-17 14:30:00,35.02,35.06,34.94,35.03,96001.0,35.02,35.06,34.94,35.03,96001.0
2017-08-17 15:00:00,35.03,35.04,34.83,34.85,157419.0,35.03,35.04,34.83,34.85,157419.0
2017-08-17 15:30:00,34.85,34.98,34.82,34.91,568440.0,34.85,34.98,34.82,34.91,568440.0
2017-08-18 09:30:00,34.66,34.73,34.38,34.69,202032.0,34.66,34.73,34.38,34.69,202032.0
2017-08-18 10:00:00,34.67,34.87,34.63,34.83,96630.0,34.67,34.87,34.63,34.83,96630.0
2017-08-18 10:30:00,34.82,34.97,34.75,34.95,96406.0,34.82,34.97,34.75,34.95,96406.0
2017-08-18 11:00:00,34.95,35.16,34.9,35.15,135734.0,34.95,35.16,34.9,35.15,135734.0
2017-08-18 11:30:00,35.15,35.3,35.15,35.25,174111.0,35.15,35.3,35.15,35.25,174111.0
2017-08-18 12:00:00,35.25,35.32,35.17,35.3,207325.0,35.25,35.32,35.17,35.3,207325.0
2017-08-18 12:30:00,35.31,35.36,35.21,35.28,211162.0,35.31,35.36,35.21,35.28,211162.0
2017-08-18 13:00:00,35.28,35.35,35.25,35.31,201029.0,35.28,35.35,35.25,35.31,201029.0
2017-08-18 13:30:00,35.3,35.32,35.12,35.2,119752.0,35.3,35.32,35.12,35.2,119752.0
2017-08-18 14:00:00,35.18,35.35,35.17,35.29,139137.0,35.18,35.35,35.17,35.29,139137.0
2017-08-18 14:30:00,35.3,35.31,35.21,35.25,78959.0,35.3,35.31,35.21,35.25,78959.0
2017-08-18 15:00:00,35.25,35.3,35.2,35.25,175238.0,35.25,35.3,35.2,35.25,175238.0
2017-08-18 15:30:00,35.26,35.31,35.23,35.25,509926.0,35.26,35.31,35.23,35.25,509926.0
2017-08-21 09:30:00,35.26,35.52,35.11,35.31,117353.0,35.26,35.52,35.11,35.31,117353.0
2017-08-21 10:00:00,35.32,35.53,35.31,35.47,93208.0,35.32,35.53,35.31,35.47,93208.0
2017-08-21 10:30:00,35.46,35.48,35.31,35.37,81334.0,35.46,35.48,35.31,35.37,81334.0
2017-08-21 11:00:00,35.37,35.4,35.3,35.36,73114.0,35.37,35.4,35.3,35.36,73114.0
2017-08-21 11:30:00,35.36,35.4,35.32,35.39,39410.0,35.36,35.4,35.32,35.39,39410.0
2017-08-21 12:00:00,35.39,35.42,35.32,35.41,37917.0,35.39,35.42,35.32,35.41,37917.0
2017-08-21 12:30:00,35.4,35.54,35.37,35.51,54832.0,35.4,35.54,35.37,35.51,54832.0
2017-08-21 13:00:00,35.5,35.56,35.48,35.51,92856.0,35.5,35.56,35.48,35.51,92856.0
2017-08-21 13:30:00,35.5,35.55,35.45,35.45,47115.0,35.5,35.55,35.45,35.45,47115.0
2017-08-21 14:00:00,35.45,35.49,35.4,35.43,62704.0,35.45,35.49,35.4,35.43,62704.0
2017-08-21 14:30:00,35.43,35.46,35.38,35.42,56142.0,35.43,35.46,35.38,35.42,56142.0
2017-08-21 15:00:00,35.41,35.51,35.38,35.5,92753.0,35.41,35.51,35.38,35.5,92753.0
2017-08-21 15:30:00,35.51,35.54,35.44,35.5,349433.0,35.51,35.54,35.44,35.5,349433.0
2017-08-22 09:30:00,35.64,35.87,35.56,35.67,67239.0,35.64,35.87,35.56,35.67,67239.0
2017-08-22 10:00:00,35.66,35.73,35.61,35.63,40402.0,35.66,35.73,35.61,35.63,40402.0
2017-08-22 10:30:00,35.64,35.76,35.61,35.76,117056.0,35.64,35.76,35.61,35.76,117056.0
2017-08-22 11:00:00,35.77,35.78,35.65,35.73,66673.0,35.77,35.78,35.65,35.73,66673.0
2017-08-22 11:30:00,35.72,35.78,35.71,35.75,110598.0,35.72,35.78,35.71,35.75,110598.0
2017-08-22 12:00:00,35.75,35.77,35.7,35.7,46108.0,35.75,35.77,35.7,35.7,46108.0
2017-08-22 12:30:00,35.7,35.73,35.65,35.72,51304.0,35.7,35.73,35.65,35.72,51304.0
2017-08-22 13:00:00,35.73,35.83,35.72,35.81,29633.0,35.73,35.83,35.72,35.81,29633.0
2017-08-22 13:30:00,35.82,35.83,35.78,35.82,36935.0,35.82,35.83,35.78,35.82,36935.0
2017-08-22 14:00:00,35.81,35.85,35.78,35.82,65667.0,35.81,35.85,35.78,35.82,65667.0
2017-08-22 14:30:00,35.83,35.86,35.82,35.84,40784.0,35.83,35.86,35.82,35.84,40784.0
2017-08-22 15:00:00,35.84,35.92,35.84,35.91,93106.0,35.84,35.92,35.84,35.91,93106.0
2017-08-22 15:30:00,35.91,36.03,35.9,35.96,578114.0,35.91,36.03,35.9,35.96,578114.0
2017-08-23 09:30:00,35.68,35.86,35.68,35.78,44332.0,35.68,35.86,35.68,35.78,44332.0
2017-08-23 10:00:00,35.78,35.87,35.73,35.85,53078.0,35.78,35.87,35.73,35.85,53078.0
2017-08-23 10:30:00,35.85,35.92,35.79,35.79,67056.0,35.85,35.92,35.79,35.79,67056.0
2017-08-23 11:00:00,35.8,35.91,35.78,35.84,163074.0,35.8,35.91,35.78,35.84,163074.0
2017-08-23 11:30:00,35.84,35.86,35.75,35.75,27358.0,35.84,35.86,35.75,35.75,27358.0
2017-08-23 12:00:00,35.74,35.74,35.7,35.73,28581.0,35.74,35.74,35.7,35.73,28581.0
2017-08-23 12:30:00,35.72,35.72,35.58,35.59,92228.0,35.72,35.72,35.58,35.59,92228.0
2017-08-23 13:00:00,35.58,35.65,35.57,35.59,190597.0,35.58,35.65,35.57,35.59,190597.0
2017-08-23 13:30:00,35.6,35.6,35.49,35.54,33204.0,35.6,35.6,35.49,35.54,33204.0
2017-08-23 14:00:00,35.54,35.7,35.47,35.66,153389.0,35.54,35.7,35.47,35.66,153389.0
2017-08-23 14:30:00,35.65,35.69,35.62,35.63,37060.0,35.65,35.69,35.62,35.63,37060.0
2017-08-23 15:00:00,35.63,35.64,35.56,35.58,77474.0,35.63,35.64,35.56,35.58,77474.0
2017-08-23 15:30:00,35.58,35.62,35.49,35.51,472055.0,35.58,35.62,35.49,35.51,472055.0
2017-08-24 09:30:00,35.74,36.12,35.72,35.82,197602.0,35.74,36.12,35.72,35.82,197602.0
2017-08-24 10:00:00,35.82,35.97,35.82,35.95,89779.0,35.82,35.97,35.82,35.95,89779.0
2017-08-24 10:30:00,35.96,35.97,35.87,35.9,230573.0,35.96,35.97,35.87,35.9,230573.0
2017-08-24 11:00:00,35.9,35.93,35.74,35.75,109866.0,35.9,35.93,35.74,35.75,109866.0
2017-08-24 11:30:00,35.74,35.9,35.72,35.8,138112.0,35.74,35.9,35.72,35.8,138112.0
2017-08-24 12:00:00,35.81,35.84,35.76,35.83,92930.0,35.81,35.84,35.76,35.83,92930.0
2017-08-24 12:30:00,35.83,35.85,35.79,35.8,65331.0,35.83,35.85,35.79,35.8,65331.0
2017-08-24 13:00:00,35.8,35.88,35.79,35.85,129711.0,35.8,35.88,35.79,35.85,129711.0
2017-08-24 13:30:00,35.84,35.84,35.76,35.76,71657.0,35.84,35.84,35.76,35.76,71657.0
2017-08-24 14:00:00,35.76,35.81,35.72,35.8,108636.0,35.76,35.81,35.72,35.8,108636.0
2017-08-24 14:30:00,35.8,35.83,35.78,35.83,80674.0,35.8,35.83,35.78,35.83,80674.0
2017-08-24 15:00:00,35.83,35.88,35.8,35.85,152935.0,35.83,35.88,35.8,35.85,152935.0
2017-08-24 15:30:00,35.85,35.88,35.83,35.87,300383.0,35.85,35.88,35.83,35.87,300383.0
2017-08-25 09:30:00,36.0,36.1,35.8,35.83,50880.0,36.0,36.1,35.8,35.83,50880.0
2017-08-25 10:00:00,35.84,35.9,35.74,35.74,63161.0,35.84,35.9,35.74,35.74,63161.0
2017-08-25 10:30:00,35.75,35.81,35.61,35.68,62785.0,35.75,35.81,35.61,35.68,62785.0
2017-08-25 11:00:00,35.68,35.68,35.53,35.53,51042.0,35.68,35.68,35.53,35.53,51042.0
2017-08-25 11:30:00,35.54,35.56,35.49,35.49,53689.0,35.54,35.56,35.49,35.49,53689.0
2017-08-25 12:00:00,35.49,35.6,35.48,35.6,40337.0,35.49,35.6,35.48,35.6,40337.0
2017-08-25 12:30:00,35.6,35.62,35.53,35.55,29642.0,35.6,35.62,35.53,35.55,29642.0
2017-08-25 13:00:00,35.55,35.58,35.52,35.53,30030.0,35.55,35.58,35.52,35.53,30030.0
2017-08-25 13:30:00,35.53,35.54,35.46,35.48,55940.0,35.53,35.54,35.46,35.48,55940.0
2017-08-25 14:00:00,35.48,35.52,35.47,35.48,50940.0,35.48,35.52,35.47,35.48,50940.0
2017-08-25 14:30:00,35.48,35.48,35.42,35.44,35843.0,35.48,35.48,35.42,35.44,35843.0
2017-08-25 15:00:00,35.44,35.49,35.4,35.48,73320.0,35.44,35.49,35.4,35.48,73320.0
2017-08-25 15:30:00,35.48,35.49,35.33,35.36,196306.0,35.48,35.49,35.33,35.36,196306.0
2017-08-28 09:30:00,35.53,35.81,35.48,35.62,316934.0,35.53,35.81,35.48,35.62,316934.0
2017-08-28 10:00:00,35.61,35.64,35.54,35.54,53073.0,35.61,35.64,35.54,35.54,53073.0
2017-08-28 10:30:00,35.54,35.56,35.35,35.41,44200.0,35.54,35.56,35.35,35.41,44200.0
2017-08-28 11:00:00,35.42,35.44,35.33,35.37,38985.0,35.42,35.44,35.33,35.37,38985.0
2017-08-28 11:30:00,35.37,35.43,35.34,35.41,36834.0,35.37,35.43,35.34,35.41,36834.0
2017-08-28 12:00:00,35.41,35.47,35.35,35.35,27035.0,35.41,35.47,35.35,35.35,27035.0
2017-08-28 12:30:00,35.36,35.4,35.32,35.38,52355.0,35.36,35.4,35.32,35.38,52355.0
2017-08-28 13:00:00,35.38,35.46,35.36,35.4,62197.0,35.38,35.46,35.36,35.4,62197.0
2017-08-28 13:30:00,35.4,35.42,35.29,35.36,68131.0,35.4,35.42,35.29,35.36,68131.0
2017-08-28 14:00:00,35.38,35.38,35.3,35.36,46028.0,35.38,35.38,35.3,35.36,46028.0
2017-08-28 14:30:00,35.34,35.38,35.32,35.34,29718.0,35.34,35.38,35.32,35.34,29718.0
2017-08-28 15:00:00,35.35,35.43,35.35,35.42,51767.0,35.35,35.43,35.35,35.42,51767.0
2017-08-28 15:30:00,35.41,35.49,35.41,35.49,161090.0,35.41,35.49,35.41,35.49,161090.0
2017-08-29 09:30:00,35.16,35.3,35.0,35.2,46885.0,35.16,35.3,35.0,35.2,46885.0
2017-08-29 10:00:00,35.2,35.26,35.14,35.22,53012.0,35.2,35.26,35.14,35.22,53012.0
2017-08-29 10:30:00,35.23,35.33,35.21,35.25,50340.0,35.23,35.33,35.21,35.25,50340.0
2017-08-29 11:00:00,35.25,35.26,35.08,35.09,62533.0,35.25,35.26,35.08,35.09,62533.0
2017-08-29 11:30:00,35.09,35.15,35.08,35.08,45731.0,35.09,35.15,35.08,35.08,45731.0
2017-08-29 12:00:00,35.09,35.11,35.06,35.11,30066.0,35.09,35.11,35.06,35.11,30066.0
2017-08-29 12:30:00,35.11,35.19,35.11,35.16,39498.0,35.11,35.19,35.11,35.16,39498.0
2017-08-29 13:00:00,35.16,35.18,35.14,35.16,71681.0,35.16,35.18,35.14,35.16,71681.0
2017-08-29 13:30:00,35.16,35.17,35.08,35.11,66014.0,35.16,35.17,35.08,35.11,66014.0
2017-08-29 14:00:00,35.12,35.15,35.08,35.12,60954.0,35.12,35.15,35.08,35.12,60954.0
2017-08-29 14:30:00,35.13,35.18,35.11,35.14,49403.0,35.13,35.18,35.11,35.14,49403.0
2017-08-29 15:00:00,35.14,35.17,35.12,35.13,61695.0,35.14,35.17,35.12,35.13,61695.0
2017-08-29 15:30:00,35.12,35.16,35.09,35.15,215446.0,35.12,35.16,35.09,35.15,215446.0
2017-08-30 09:30:00,35.14,35.21,35.03,35.09,48780.0,35.14,35.21,35.03,35.09,48780.0
2017-08-30 10:00:00,35.09,35.3,35.06,35.3,64841.0,35.09,35.3,35.06,35.3,64841.0
2017-08-30 10:30:00,35.3,35.59,35.3,35.53,117381.0,35.3,35.59,35.3,35.53,117381.0
2017-08-30 11:00:00,35.52,35.55,35.48,35.51,25617.0,35.52,35.55,35.48,35.51,25617.0
2017-08-30 11:30:00,35.5,35.52,35.43,35.46,25741.0,35.5,35.52,35.43,35.46,25741.0
2017-08-30 12:00:00,35.45,35.46,35.38,35.38,51440.0,35.45,35.46,35.38,35.38,51440.0
2017-08-30 12:30:00,35.38,35.4,35.36,35.39,34104.0,35.38,35.4,35.36,35.39,34104.0
2017-08-30 13:00:00,35.39,35.48,35.35,35.47,41849.0,35.39,35.48,35.35,35.47,41849.0
2017-08-30 13:30:00,35.46,35.48,35.42,35.43,37161.0,35.46,35.48,35.42,35.43,37161.0
2017-08-30 14:00:00,35.42,35.53,35.41,35.5,55617.0,35.42,35.53,35.41,35.5,55617.0
2017-08-30 14:30:00,35.5,35.54,35.49,35.51,38670.0,35.5,35.54,35.49,35.51,38670.0
2017-08-30 15:00:00,35.51,35.52,35.43,35.48,66817.0,35.51,35.52,35.43,35.48,66817.0
2017-08-30 15:30:00,35.47,35.51,35.4,35.47,270224.0,35.47,35.51,35.4,35.47,270224.0
2017-08-31 09:30:00,35.65,35.77,35.57,35.66,45870.0,35.65,35.77,35.57,35.66,45870.0
2017-08-31 10:00:00,35.66,35.69,35.54,35.57,46362.0,35.66,35.69,35.54,35.57,46362.0
2017-08-31 10:30:00,35.57,35.75,35.56,35.73,80172.0,35.57,35.75,35.56,35.73,80172.0
2017-08-31 11:00:00,35.75,35.89,35.71,35.88,121560.0,35.75,35.89,35.71,35.88,121560.0
2017-08-31 11:30:00,35.87,35.92,35.8,35.91,50071.0,35.87,35.92,35.8,35.91,50071.0
2017-08-31 12:00:00,35.91,36.04,35.91,36.0,69491.0,35.91,36.04,35.91,36.0,69491.0
2017-08-31 12:30:00,36.0,36.02,35.81,35.85,78163.0,36.0,36.02,35.81,35.85,78163.0
2017-08-31 13:00:00,35.85,35.88,35.8,35.82,55463.0,35.85,35.88,35.8,35.82,55463.0
2017-08-31 13:30:00,35.83,35.9,35.74,35.81,77868.0,35.83,35.9,35.74,35.81,77868.0
2017-08-31 14:00:00,35.8,35.95,35.75,35.94,93219.0,35.8,35.95,35.75,35.94,93219.0
2017-08-31 14:30:00,35.94,36.03,35.91,36.01,84979.0,35.94,36.03,35.91,36.01,84979.0
2017-08-31 15:00:00,36.01,36.08,35.99,36.07,120908.0,36.01,36.08,35.99,36.07,120908.0
2017-08-31 15:30:00,36.07,36.14,36.04,36.07,427463.0,36.07,36.14,36.04,36.07,427463.0
2017-09-01 09:30:00,36.22,36.33,36.08,36.3,63281.0,36.22,36.33,36.08,36.3,63281.0
2017-09-01 10:00:00,36.29,36.36,36.15,36.32,43240.0,36.29,36.36,36.15,36.32,43240.0
2017-09-01 10:30:00,36.32,36.39,36.22,36.29,49840.0,36.32,36.39,36.22,36.29,49840.0
2017-09-01 11:00:00,36.28,36.3,36.21,36.28,53379.0,36.28,36.3,36.21,36.28,53379.0
2017-09-01 11:30:00,36.28,36.32,36.23,36.32,29536.0,36.28,36.32,36.23,36.32,29536.0
2017-09-01 12:00:00,36.33,36.34,36.25,36.28,35614.0,36.33,36.34,36.25,36.28,35614.0
2017-09-01 12:30:00,36.28,36.31,36.26,36.28,33021.0,36.28,36.31,36.26,36.28,33021.0
2017-09-01 13:00:00,36.28,36.34,36.27,36.33,49812.0,36.28,36.34,36.27,36.33,49812.0
2017-09-01 13:30:00,36.33,36.37,36.31,36.36,30364.0,36.33,36.37,36.31,36.36,30364.0
2017-09-01 14:00:00,36.35,36.36,36.29,36.36,32207.0,36.35,36.36,36.29,36.36,32207.0
2017-09-01 14:30:00,36.36,36.36,36.29,36.3,28505.0,36.36,36.36,36.29,36.3,28505.0
2017-09-01 15:00:00,36.3,36.36,36.29,36.34,46725.0,36.3,36.36,36.29,36.34,46725.0
2017-09-01 15:30:00,36.33,36.38,36.3,36.32,274743.0,36.33,36.38,36.3,36.32,274743.0
2017-09-05 09:30:00,36.24,36.5,36.2,36.42,88321.0,36.24,36.5,36.2,36.42,88321.0
2017-09-05 10:00:00,36.42,36.42,36.21,36.24,66709.0,36.42,36.42,36.21,36.24,66709.0
2017-09-05 10:30:00,36.23,36.26,36.06,36.13,86930.0,36.23,36.26,36.06,36.13,86930.0
2017-09-05 11:00:00,36.12,36.16,36.0,36.08,75385.0,36.12,36.16,36.0,36.08,75385.0
2017-09-05 11:30:00,36.08,36.08,35.88,35.97,73728.0,36.08,36.08,35.88,35.97,73728.0
2017-09-05 12:00:00,35.96,35.96,35.78,35.79,68256.0,35.96,35.96,35.78,35.79,68256.0
2017-09-05 12:30:00,35.78,35.79,35.58,35.64,123779.0,35.78,35.79,35.58,35.64,123779.0
2017-09-05 13:00:00,35.64,35.75,35.57,35.71,63494.0,35.64,35.75,35.57,35.71,63494.0
2017-09-05 13:30:00,35.72,35.9,35.67,35.9,95413.0,35.72,35.9,35.67,35.9,95413.0
2017-09-05 14:00:00,35.89,35.97,35.87,35.95,100758.0,35.89,35.97,35.87,35.95,100758.0
2017-09-05 14:30:00,35.94,35.99,35.87,35.93,68686.0,35.94,35.99,35.87,35.93,68686.0
2017-09-05 15:00:00,35.93,35.93,35.85,35.89,125977.0,35.93,35.93,35.85,35.89,125977.0
2017-09-05 15:30:00,35.89,36.0,35.88,35.99,348493.0,35.89,36.0,35.88,35.99,348493.0
2017-09-06 09:30:00,36.04,36.17,35.81,35.84,102432.0,36.04,36.17,35.81,35.84,102432.0
2017-09-06 10:00:00,35.84,36.0,35.82,35.9,60360.0,35.84,36.0,35.82,35.9,60360.0
2017-09-06 10:30:00,35.89,35.96,35.83,35.88,58802.0,35.89,35.96,35.83,35.88,58802.0
2017-09-06 11:00:00,35.87,35.88,35.74,35.87,85057.0,35.87,35.88,35.74,35.87,85057.0
2017-09-06 11:30:00,35.87,35.9,35.78,35.8,53071.0,35.87,35.9,35.78,35.8,53071.0
2017-09-06 12:00:00,35.8,35.9,35.73,35.84,54409.0,35.8,35.9,35.73,35.84,54409.0
2017-09-06 12:30:00,35.84,35.84,35.75,35.78,119938.0,35.84,35.84,35.75,35.78,119938.0
2017-09-06 13:00:00,35.77,35.91,35.77,35.87,148428.0,35.77,35.91,35.77,35.87,148428.0
2017-09-06 13:30:00,35.86,35.88,35.81,35.83,68505.0,35.86,35.88,35.81,35.83,68505.0
2017-09-06 14:00:00,35.83,35.92,35.83,35.85,89501.0,35.83,35.92,35.83,35.85,89501.0
2017-09-06 14:30:00,35.84,35.9,35.83,35.84,93186.0,35.84,35.9,35.83,35.84,93186.0
2017-09-06 15:00:00,35.85,35.87,35.79,35.79,149575.0,35.85,35.87,35.79,35.79,149575.0
2017-09-06 15:30:00,35.79,35.8,35.66,35.69,334676.0,35.79,35.8,35.66,35.69,334676.0
2017-09-07 09:30:00,35.84,36.28,35.74,36.24,101753.0,35.84,36.28,35.74,36.24,101753.0
2017-09-07 10:00:00,36.25,36.28,36.04,36.04,85264.0,36.25,36.28,36.04,36.04,85264.0
2017-09-07 10:30:00,36.04,36.23,36.01,36.18,127221.0,36.04,36.23,36.01,36.18,127221.0
2017-09-07 11:00:00,36.17,36.27,36.03,36.1,91807.0,36.17,36.27,36.03,36.1,91807.0
2017-09-07 11:30:00,36.1,36.2,36.08,36.09,94541.0,36.1,36.2,36.08,36.09,94541.0
2017-09-07 12:00:00,36.1,36.13,36.06,36.09,69730.0,36.1,36.13,36.06,36.09,69730.0
2017-09-07 12:30:00,36.09,36.15,36.08,36.14,62407.0,36.09,36.15,36.08,36.14,62407.0
2017-09-07 13:00:00,36.13,36.21,36.13,36.16,59737.0,36.13,36.21,36.13,36.16,59737.0
2017-09-07 13:30:00,36.16,36.17,36.07,36.08,59013.0,36.16,36.17,36.07,36.08,59013.0
2017-09-07 14:00:00,36.08,36.08,36.01,36.05,121016.0,36.08,36.08,36.01,36.05,121016.0
2017-09-07 14:30:00,36.05,36.07,35.93,36.03,147977.0,36.05,36.07,35.93,36.03,147977.0
2017-09-07 15:00:00,36.03,36.06,36.0,36.02,95366.0,36.03,36.06,36.0,36.02,95366.0
2017-09-07 15:30:00,36.02,36.04,35.95,36.02,375637.0,36.02,36.04,35.95,36.02,375637.0
2017-09-08 09:30:00,35.91,36.1,35.83,35.86,58984.0,35.91,36.1,35.83,35.86,58984.0
2017-09-08 10:00:00,35.87,36.05,35.84,36.03,97719.0,35.87,36.05,35.84,36.03,97719.0
2017-09-08 10:30:00,36.02,36.23,36.0,36.2,104341.0,36.02,36.23,36.0,36.2,104341.0
2017-09-08 11:00:00,36.2,36.37,36.2,36.37,50143.0,36.2,36.37,36.2,36.37,50143.0
2017-09-08 11:30:00,36.37,36.43,36.35,36.37,37427.0,36.37,36.43,36.35,36.37,37427.0
2017-09-08 12:00:00,36.38,36.41,36.37,36.37,105747.0,36.38,36.41,36.37,36.37,105747.0
2017-09-08 12:30:00,36.38,36.38,36.35,36.36,20928.0,36.38,36.38,36.35,36.36,20928.0
2017-09-08 13:00:00,36.35,36.36,36.34,36.34,48710.0,36.35,36.36,36.34,36.34,48710.0
2017-09-08 13:30:00,36.34,36.36,36.31,36.34,38722.0,36.34,36.36,36.31,36.34,38722.0
2017-09-08 14:00:00,36.35,36.44,36.34,36.4,50448.0,36.35,36.44,36.34,36.4,50448.0
2017-09-08 14:30:00,36.4,36.44,36.4,36.41,41203.0,36.4,36.44,36.4,36.41,41203.0
2017-09-08 15:00:00,36.41,36.43,36.23,36.23,78558.0,36.41,36.43,36.23,36.23,78558.0
2017-09-08 15:30:00,36.23,36.26,36.18,36.25,367807.0,36.23,36.26,36.18,36.25,367807.0
2017-09-11 09:30:00,36.58,37.14,36.49,37.11,146745.0,36.58,37.14,36.49,37.11,146745.0
2017-09-11 10:00:00,37.11,37.18,37.09,37.16,113823.0,37.11,37.18,37.09,37.16,113823.0
2017-09-11 10:30:00,37.16,37.23,36.84,36.85,143963.0,37.16,37.23,36.84,36.85,143963.0
2017-09-11 11:00:00,36.86,36.98,36.85,36.95,66516.0,36.86,36.98,36.85,36.95,66516.0
2017-09-11 11:30:00,36.94,37.01,36.92,37.0,102359.0,36.94,37.01,36.92,37.0,102359.0
2017-09-11 12:00:00,37.0,37.04,36.95,37.0,103185.0,37.0,37.04,36.95,37.0,103185.0
2017-09-11 12:30:00,37.0,37.09,36.98,37.03,91369.0,37.0,37.09,36.98,37.03,91369.0
2017-09-11 13:00:00,37.03,37.05,36.97,37.0,73045.0,37.03,37.05,36.97,37.0,73045.0
2017-09-11 13:30:00,37.0,37.01,36.95,36.97,81922.0,37.0,37.01,36.95,36.97,81922.0
2017-09-11 14:00:00,36.98,37.08,36.98,36.99,96773.0,36.98,37.08,36.98,36.99,96773.0
2017-09-11 14:30:00,36.99,37.05,36.96,36.99,125234.0,36.99,37.05,36.96,36.99,125234.0
2017-09-11 15:00:00,36.98,37.0,36.96,36.98,90542.0,36.98,37.0,36.96,36.98,90542.0
2017-09-11 15:30:00,36.98,36.99,36.91,36.99,290818.0,36.98,36.99,36.91,36.99,290818.0
2017-09-12 09:30:00,37.11,37.13,36.83,37.0,51495.0,37.11,37.13,36.83,37.0,51495.0
2017-09-12 10:00:00,37.0,37.0,36.96,36.98,45897.0,37.0,37.0,36.96,36.98,45897.0
2017-09-12 10:30:00,36.98,36.99,36.91,36.95,38464.0,36.98,36.99,36.91,36.95,38464.0
2017-09-12 11:00:00,36.94,36.98,36.86,36.98,30205.0,36.94,36.98,36.86,36.98,30205.0
2017-09-12 11:30:00,36.98,37.0,36.96,36.97,29884.0,36.98,37.0,36.96,36.97,29884.0
2017-09-12 12:00:00,36.97,37.0,36.96,37.0,40948.0,36.97,37.0,36.96,37.0,40948.0
2017-09-12 12:30:00,36.99,37.25,36.99,37.24,62445.0,36.99,37.25,36.99,37.24,62445.0
2017-09-12 13:00:00,37.24,37.29,37.22,37.25,32225.0,37.24,37.29,37.22,37.25,32225.0
2017-09-12 13:30:00,37.25,37.26,37.12,37.24,64741.0,37.25,37.26,37.12,37.24,64741.0
2017-09-12 14:00:00,37.25,37.3,37.22,37.27,63984.0,37.25,37.3,37.22,37.27,63984.0
2017-09-12 14:30:00,37.27,37.34,37.26,37.31,70578.0,37.27,37.34,37.26,37.31,70578.0
2017-09-12 15:00:00,37.32,37.32,37.21,37.22,70642.0,37.32,37.32,37.21,37.22,70642.0
2017-09-12 15:30:00,37.22,37.31,37.17,37.31,271765.0,37.22,37.31,37.17,37.31,271765.0
2017-09-13 09:30:00,37.12,37.29,37.07,37.19,65264.0,37.12,37.29,37.07,37.19,65264.0
2017-09-13 10:00:00,37.18,37.23,37.16,37.22,37968.0,37.18,37.23,37.16,37.22,37968.0
2017-09-13 10:30:00,37.23,37.25,37.19,37.21,55023.0,37.23,37.25,37.19,37.21,55023.0
2017-09-13 11:00:00,37.21,37.29,37.2,37.28,69436.0,37.21,37.29,37.2,37.28,69436.0
2017-09-13 11:30:00,37.28,37.31,37.23,37.3,76496.0,37.28,37.31,37.23,37.3,76496.0
2017-09-13 12:00:00,37.3,37.33,37.29,37.3,28052.0,37.3,37.33,37.29,37.3,28052.0
2017-09-13 12:30:00,37.3,37.32,37.28,37.3,36356.0,37.3,37.32,37.28,37.3,36356.0
2017-09-13 13:00:00,37.3,37.32,37.28,37.29,32133.0,37.3,37.32,37.28,37.29,32133.0
2017-09-13 13:30:00,37.29,37.3,37.26,37.28,25891.0,37.29,37.3,37.26,37.28,25891.0
2017-09-13 14:00:00,37.28,37.31,37.26,37.29,27010.0,37.28,37.31,37.26,37.29,27010.0
2017-09-13 14:30:00,37.29,37.35,37.28,37.33,29491.0,37.29,37.35,37.28,37.33,29491.0
2017-09-13 15:00:00,37.33,37.37,37.3,37.32,43207.0,37.33,37.37,37.3,37.32,43207.0
2017-09-13 15:30:00,37.32,37.44,37.32,37.43,233439.0,37.32,37.44,37.32,37.43,233439.0
2017-09-14 09:30:00,37.41,37.41,37.01,37.2,148589.0,37.41,37.41,37.01,37.2,148589.0
2017-09-14 10:00:00,37.2,37.21,37.09,37.18,52735.0,37.2,37.21,37.09,37.18,52735.0
2017-09-14 10:30:00,37.18,37.25,37.15,37.18,49530.0,37.18,37.25,37.15,37.18,49530.0
2017-09-14 11:00:00,37.18,37.22,37.17,37.18,35384.0,37.18,37.22,37.17,37.18,35384.0
2017-09-14 11:30:00,37.18,37.24,37.15,37.19,112301.0,37.18,37.24,37.15,37.19,112301.0
2017-09-14 12:00:00,37.19,37.27,37.17,37.2,27798.0,37.19,37.27,37.17,37.2,27798.0
2017-09-14 12:30:00,37.19,37.2,37.11,37.11,37383.0,37.19,37.2,37.11,37.11,37383.0
2017-09-14 13:00:00,37.1,37.12,37.02,37.05,56859.0,37.1,37.12,37.02,37.05,56859.0
2017-09-14 13:30:00,37.05,37.08,37.01,37.02,39232.0,37.05,37.08,37.01,37.02,39232.0
2017-09-14 14:00:00,37.0,37.01,36.94,36.95,35359.0,37.0,37.01,36.94,36.95,35359.0
2017-09-14 14:30:00,36.95,36.97,36.92,36.94,35582.0,36.95,36.97,36.92,36.94,35582.0
2017-09-14 15:00:00,36.94,37.0,36.91,36.95,120936.0,36.94,37.0,36.91,36.95,120936.0
2017-09-14 15:30:00,36.95,37.0,36.94,36.97,348229.0,36.95,37.0,36.94,36.97,348229.0
2017-09-15 09:30:00,36.72,36.87,36.14,36.2,598282.0,36.72,36.87,36.14,36.2,598282.0
2017-09-15 10:00:00,36.18,36.32,36.14,36.3,132830.0,36.18,36.32,36.14,36.3,132830.0
2017-09-15 10:30:00,36.3,36.31,36.24,36.29,84932.0,36.3,36.31,36.24,36.29,84932.0
2017-09-15 11:00:00,36.29,36.4,36.28,36.39,44721.0,36.29,36.4,36.28,36.39,44721.0
2017-09-15 11:30:00,36.4,36.53,36.39,36.51,34468.0,36.4,36.53,36.39,36.51,34468.0
2017-09-15 12:00:00,36.51,36.55,36.45,36.55,34121.0,36.51,36.55,36.45,36.55,34121.0
2017-09-15 12:30:00,36.55,36.61,36.53,36.56,32446.0,36.55,36.61,36.53,36.56,32446.0
2017-09-15 13:00:00,36.55,36.57,36.53,36.57,22065.0,36.55,36.57,36.53,36.57,22065.0
2017-09-15 13:30:00,36.57,36.58,36.52,36.55,19041.0,36.57,36.58,36.52,36.55,19041.0
2017-09-15 14:00:00,36.55,36.63,36.54,36.62,36390.0,36.55,36.63,36.54,36.62,36390.0
2017-09-15 14:30:00,36.62,36.66,36.59,36.62,39434.0,36.62,36.66,36.59,36.62,39434.0
2017-09-15 15:00:00,36.62,36.62,36.53,36.53,74521.0,36.62,36.62,36.53,36.53,74521.0
2017-09-15 15:30:00,36.54,36.65,36.53,36.62,275413.0,36.54,36.65,36.53,36.62,275413.0
2017-09-18 09:30:00,36.67,36.79,36.58,36.61,60646.0,36.67,36.79,36.58,36.61,60646.0
2017-09-18 10:00:00,36.62,36.79,36.62,36.76,37206.0,36.62,36.79,36.62,36.76,37206.0
2017-09-18 10:30:00,36.77,36.78,36.65,36.66,52625.0,36.77,36.78,36.65,36.66,52625.0
2017-09-18 11:00:00,36.65,36.68,36.6,36.66,83139.0,36.65,36.68,36.6,36.66,83139.0
2017-09-18 11:30:00,36.67,36.67,36.53,36.64,103209.0,36.67,36.67,36.53,36.64,103209.0
2017-09-18 12:00:00,36.65,36.67,36.61,36.62,33459.0,36.65,36.67,36.61,36.62,33459.0
2017-09-18 12:30:00,36.63,36.7,36.62,36.7,29665.0,36.63,36.7,36.62,36.7,29665.0
2017-09-18 13:00:00,36.69,36.7,36.64,36.65,37008.0,36.69,36.7,36.64,36.65,37008.0
2017-09-18 13:30:00,36.66,36.77,36.65,36.7,55449.0,36.66,36.77,36.65,36.7,55449.0
2017-09-18 14:00:00,36.7,36.7,36.58,36.61,56508.0,36.7,36.7,36.58,36.61,56508.0
2017-09-18 14:30:00,36.62,36.63,36.57,36.57,43713.0,36.62,36.63,36.57,36.57,43713.0
2017-09-18 15:00:00,36.58,36.59,36.52,36.55,61631.0,36.58,36.59,36.52,36.55,61631.0
2017-09-18 15:30:00,36.55,36.65,36.54,36.65,234892.0,36.55,36.65,36.54,36.65,234892.0
2017-09-19 09:30:00,36.73,36.8,36.61,36.75,84311.0,36.73,36.8,36.61,36.75,84311.0
2017-09-19 10:00:00,36.74,36.84,36.71,36.73,82895.0,36.74,36.84,36.71,36.73,82895.0
2017-09-19 10:30:00,36.73,36.75,36.65,36.7,104760.0,36.73,36.75,36.65,36.7,104760.0
2017-09-19 11:00:00,36.7,36.77,36.7,36.72,83562.0,36.7,36.77,36.7,36.72,83562.0
2017-09-19 11:30:00,36.71,36.77,36.66,36.69,53560.0,36.71,36.77,36.66,36.69,53560.0
2017-09-19 12:00:00,36.68,36.79,36.68,36.77,36330.0,36.68,36.79,36.68,36.77,36330.0
2017-09-19 12:30:00,36.77,36.81,36.74,36.79,23886.0,36.77,36.81,36.74,36.79,23886.0
2017-09-19 13:00:00,36.8,36.83,36.74,36.82,37352.0,36.8,36.83,36.74,36.82,37352.0
2017-09-19 13:30:00,36.81,36.91,36.8,36.91,50070.0,36.81,36.91,36.8,36.91,50070.0
2017-09-19 14:00:00,36.9,36.91,36.82,36.87,47361.0,36.9,36.91,36.82,36.87,47361.0
2017-09-19 14:30:00,36.87,36.93,36.86,36.91,56028.0,36.87,36.93,36.86,36.91,56028.0
2017-09-19 15:00:00,36.91,36.95,36.88,36.89,59751.0,36.91,36.95,36.88,36.89,59751.0
2017-09-19 15:30:00,36.9,36.95,36.88,36.94,251600.0,36.9,36.95,36.88,36.94,251600.0
2017-09-20 09:30:00,36.86,37.03,36.79,36.92,120079.0,36.86,37.03,36.79,36.92,120079.0
2017-09-20 10:00:00,36.92,36.97,36.87,36.95,54065.0,36.92,36.97,36.87,36.95,54065.0
2017-09-20 10:30:00,36.95,37.03,36.94,36.98,88652.0,36.95,37.03,36.94,36.98,88652.0
2017-09-20 11:00:00,36.98,37.01,36.92,36.96,77446.0,36.98,37.01,36.92,36.96,77446.0
2017-09-20 11:30:00,36.95,37.01,36.94,37.01,109064.0,36.95,37.01,36.94,37.01,109064.0
2017-09-20 12:00:00,37.01,37.01,36.95,36.95,51465.0,37.01,37.01,36.95,36.95,51465.0
2017-09-20 12:30:00,36.96,37.01,36.96,36.99,28579.0,36.96,37.01,36.96,36.99,28579.0
2017-09-20 13:00:00,36.99,37.01,36.94,37.0,34101.0,36.99,37.01,36.94,37.0,34101.0
2017-09-20 13:30:00,37.0,37.09,36.98,37.09,46128.0,37.0,37.09,36.98,37.09,46128.0
2017-09-20 14:00:00,37.09,37.16,36.98,37.03,113843.0,37.09,37.16,36.98,37.03,113843.0
2017-09-20 14:30:00,37.03,37.14,36.98,37.12,93381.0,37.03,37.14,36.98,37.12,93381.0
2017-09-20 15:00:00,37.12,37.16,37.08,37.09,115479.0,37.12,37.16,37.08,37.09,115479.0
2017-09-20 15:30:00,37.09,37.16,37.05,37.15,305101.0,37.09,37.16,37.05,37.15,305101.0
2017-09-21 09:30:00,37.31,37.52,37.15,37.48,108461.0,37.31,37.52,37.15,37.48,108461.0
2017-09-21 10:00:00,37.49,37.5,37.29,37.31,165981.0,37.49,37.5,37.29,37.31,165981.0
2017-09-21 10:30:00,37.31,37.32,37.16,37.2,126965.0,37.31,37.32,37.16,37.2,126965.0
2017-09-21 11:00:00,37.2,37.27,37.13,37.16,104055.0,37.2,37.27,37.13,37.16,104055.0
2017-09-21 11:30:00,37.16,37.19,37.12,37.14,85538.0,37.16,37.19,37.12,37.14,85538.0
2017-09-21 12:00:00,37.14,37.22,37.14,37.2,83773.0,37.14,37.22,37.14,37.2,83773.0
2017-09-21 12:30:00,37.2,37.22,37.15,37.2,62353.0,37.2,37.22,37.15,37.2,62353.0
2017-09-21 13:00:00,37.21,37.22,37.16,37.16,84630.0,37.21,37.22,37.16,37.16,84630.0
2017-09-21 13:30:00,37.16,37.23,37.15,37.23,71078.0,37.16,37.23,37.15,37.23,71078.0
2017-09-21 14:00:00,37.23,37.27,37.17,37.26,106910.0,37.23,37.27,37.17,37.26,106910.0
2017-09-21 14:30:00,37.25,37.28,37.24,37.27,45689.0,37.25,37.28,37.24,37.27,45689.0
2017-09-21 15:00:00,37.27,37.32,37.19,37.21,211114.0,37.27,37.32,37.19,37.21,211114.0
2017-09-21 15:30:00,37.21,37.25,37.17,37.19,503588.0,37.21,37.25,37.17,37.19,503588.0
2017-09-22 09:30:00,37.1,37.28,37.04,37.17,69964.0,37.1,37.28,37.04,37.17,69964.0
2017-09-22 10:00:00,37.17,37.21,37.14,37.16,44493.0,37.17,37.21,37.14,37.16,44493.0
2017-09-22 10:30:00,37.17,37.18,37.1,37.16,54089.0,37.17,37.18,37.1,37.16,54089.0
2017-09-22 11:00:00,37.16,37.17,37.11,37.12,54025.0,37.16,37.17,37.11,37.12,54025.0
2017-09-22 11:30:00,37.11,37.2,37.11,37.18,43134.0,37.11,37.2,37.11,37.18,43134.0
2017-09-22 12:00:00,37.18,37.22,37.13,37.13,61315.0,37.18,37.22,37.13,37.13,61315.0
2017-09-22 12:30:00,37.14,37.19,37.13,37.19,107494.0,37.14,37.19,37.13,37.19,107494.0
2017-09-22 13:00:00,37.19,37.2,37.11,37.12,63818.0,37.19,37.2,37.11,37.12,63818.0
2017-09-22 13:30:00,37.13,37.19,37.12,37.15,38446.0,37.13,37.19,37.12,37.15,38446.0
2017-09-22 14:00:00,37.15,37.15,37.09,37.1,52817.0,37.15,37.15,37.09,37.1,52817.0
2017-09-22 14:30:00,37.11,37.13,37.08,37.13,48855.0,37.11,37.13,37.08,37.13,48855.0
2017-09-22 15:00:00,37.13,37.17,37.12,37.15,62280.0,37.13,37.17,37.12,37.15,62280.0
2017-09-22 15:30:00,37.16,37.21,37.13,37.16,201692.0,37.16,37.21,37.13,37.16,201692.0
2017-09-25 09:30:00,37.18,37.41,37.12,37.36,107506.0,37.18,37.41,37.12,37.36,107506.0
2017-09-25 10:00:00,37.36,37.51,37.35,37.51,82537.0,37.36,37.51,37.35,37.51,82537.0
2017-09-25 10:30:00,37.53,37.54,37.31,37.32,61331.0,37.53,37.54,37.31,37.32,61331.0
2017-09-25 11:00:00,37.32,37.32,37.18,37.25,36414.0,37.32,37.32,37.18,37.25,36414.0
2017-09-25 11:30:00,37.25,37.3,37.2,37.24,26066.0,37.25,37.3,37.2,37.24,26066.0
2017-09-25 12:00:00,37.23,37.3,37.15,37.3,36902.0,37.23,37.3,37.15,37.3,36902.0
2017-09-25 12:30:00,37.3,37.43,37.3,37.4,37782.0,37.3,37.43,37.3,37.4,37782.0
2017-09-25 13:00:00,37.4,37.5,37.39,37.43,33364.0,37.4,37.5,37.39,37.43,33364.0
2017-09-25 13:30:00,37.43,37.45,37.4,37.43,34460.0,37.43,37.45,37.4,37.43,34460.0
2017-09-25 14:00:00,37.44,37.47,37.42,37.45,30572.0,37.44,37.47,37.42,37.45,30572.0
2017-09-25 14:30:00,37.45,37.46,37.38,37.45,33096.0,37.45,37.46,37.38,37.45,33096.0
2017-09-25 15:00:00,37.45,37.46,37.39,37.45,58713.0,37.45,37.46,37.39,37.45,58713.0
2017-09-25 15:30:00,37.44,37.45,37.35,37.39,204756.0,37.44,37.45,37.35,37.39,204756.0
2017-09-26 09:30:00,37.49,37.66,37.39,37.6,81233.0,37.49,37.66,37.39,37.6,81233.0
2017-09-26 10:00:00,37.61,37.66,37.52,37.64,58771.0,37.61,37.66,37.52,37.64,58771.0
2017-09-26 10:30:00,37.64,37.72,37.59,37.69,75609.0,37.64,37.72,37.59,37.69,75609.0
2017-09-26 11:00:00,37.7,37.92,37.67,37.92,96446.0,37.7,37.92,37.67,37.92,96446.0
2017-09-26 11:30:00,37.92,37.94,37.83,37.86,63394.0,37.92,37.94,37.83,37.86,63394.0
2017-09-26 12:00:00,37.87,37.9,37.81,37.87,58664.0,37.87,37.9,37.81,37.87,58664.0
2017-09-26 12:30:00,37.9,37.93,37.87,37.89,23443.0,37.9,37.93,37.87,37.89,23443.0
2017-09-26 13:00:00,37.89,37.91,37.86,37.88,51347.0,37.89,37.91,37.86,37.88,51347.0
2017-09-26 13:30:00,37.87,37.94,37.87,37.93,48692.0,37.87,37.94,37.87,37.93,48692.0
2017-09-26 14:00:00,37.94,37.95,37.87,37.89,42313.0,37.94,37.95,37.87,37.89,42313.0
2017-09-26 14:30:00,37.88,37.89,37.79,37.84,62777.0,37.88,37.89,37.79,37.84,62777.0
2017-09-26 15:00:00,37.84,37.85,37.79,37.8,58496.0,37.84,37.85,37.79,37.8,58496.0
2017-09-26 15:30:00,37.8,37.82,37.71,37.73,260012.0,37.8,37.82,37.71,37.73,260012.0
2017-09-27 09:30:00,38.0,38.11,37.75,37.76,167636.0,38.0,38.11,37.75,37.76,167636.0
2017-09-27 10:00:00,37.76,37.81,37.56,37.57,83292.0,37.76,37.81,37.56,37.57,83292.0
2017-09-27 10:30:00,37.56,37.59,37.39,37.45,120924.0,37.56,37.59,37.39,37.45,120924.0
2017-09-27 11:00:00,37.45,37.51,37.41,37.44,62085.0,37.45,37.51,37.41,37.44,62085.0
2017-09-27 11:30:00,37.44,37.52,37.42,37.49,60957.0,37.44,37.52,37.42,37.49,60957.0
2017-09-27 12:00:00,37.48,37.61,37.46,37.58,34047.0,37.48,37.61,37.46,37.58,34047.0
2017-09-27 12:30:00,37.58,37.78,37.53,37.78,114586.0,37.58,37.78,37.53,37.78,114586.0
2017-09-27 13:00:00,37.77,37.87,37.71,37.83,119839.0,37.77,37.87,37.71,37.83,119839.0
2017-09-27 13:30:00,37.83,38.0,37.81,37.95,71813.0,37.83,38.0,37.81,37.95,71813.0
2017-09-27 14:00:00,37.96,38.0,37.9,37.92,65614.0,37.96,38.0,37.9,37.92,65614.0
2017-09-27 14:30:00,37.93,38.08,37.92,38.07,144220.0,37.93,38.08,37.92,38.07,144220.0
2017-09-27 15:00:00,38.06,38.14,38.01,38.05,171328.0,38.06,38.14,38.01,38.05,171328.0
2017-09-27 15:30:00,38.05,38.09,37.87,37.9,302362.0,38.05,38.09,37.87,37.9,302362.0
2017-09-28 09:30:00,37.87,38.02,37.79,37.87,48671.0,37.87,38.02,37.79,37.87,48671.0
2017-09-28 10:00:00,37.87,38.1,37.87,38.09,81157.0,37.87,38.1,37.87,38.09,81157.0
2017-09-28 10:30:00,38.09,38.23,38.07,38.09,178822.0,38.09,38.23,38.07,38.09,178822.0
2017-09-28 11:00:00,38.09,38.1,37.91,37.97,59897.0,38.09,38.1,37.91,37.97,59897.0
2017-09-28 11:30:00,37.97,38.08,37.97,38.01,73111.0,37.97,38.08,37.97,38.01,73111.0
2017-09-28 12:00:00,38.02,38.11,38.01,38.08,49899.0,38.02,38.11,38.01,38.08,49899.0
2017-09-28 12:30:00,38.07,38.08,38.02,38.04,21651.0,38.07,38.08,38.02,38.04,21651.0
2017-09-28 13:00:00,38.04,38.07,37.97,37.97,51307.0,38.04,38.07,37.97,37.97,51307.0
2017-09-28 13:30:00,37.97,38.03,37.95,38.01,33325.0,37.97,38.03,37.95,38.01,33325.0
2017-09-28 14:00:00,38.01,38.02,37.9,37.91,40721.0,38.01,38.02,37.9,37.91,40721.0
2017-09-28 14:30:00,37.91,37.95,37.86,37.87,40578.0,37.91,37.95,37.86,37.87,40578.0
2017-09-28 15:00:00,37.87,37.97,37.86,37.89,66700.0,37.87,37.97,37.86,37.89,66700.0
2017-09-28 15:30:00,37.88,37.93,37.84,37.87,299863.0,37.88,37.93,37.84,37.87,299863.0
2017-09-29 09:30:00,37.86,38.02,37.75,37.86,65140.0,37.86,38.02,37.75,37.86,65140.0
2017-09-29 10:00:00,37.84,37.86,37.71,37.73,39982.0,37.84,37.86,37.71,37.73,39982.0
2017-09-29 10:30:00,37.72,37.76,37.63,37.75,79702.0,37.72,37.76,37.63,37.75,79702.0
2017-09-29 11:00:00,37.74,37.83,37.71,37.82,73395.0,37.74,37.83,37.71,37.82,73395.0
2017-09-29 11:30:00,37.84,37.86,37.78,37.84,123095.0,37.84,37.86,37.78,37.84,123095.0
2017-09-29 12:00:00,37.84,37.93,37.84,37.91,32776.0,37.84,37.93,37.84,37.91,32776.0
2017-09-29 12:30:00,37.91,37.92,37.83,37.86,20028.0,37.91,37.92,37.83,37.86,20028.0
2017-09-29 13:00:00,37.86,37.91,37.84,37.91,17493.0,37.86,37.91,37.84,37.91,17493.0
2017-09-29 13:30:00,37.91,37.94,37.88,37.91,48776.0,37.91,37.94,37.88,37.91,48776.0
2017-09-29 14:00:00,37.91,37.91,37.84,37.89,33784.0,37.91,37.91,37.84,37.89,33784.0
2017-09-29 14:30:00,37.89,37.91,37.84,37.85,101207.0,37.89,37.91,37.84,37.85,101207.0
2017-09-29 15:00:00,37.84,37.86,37.75,37.75,110409.0,37.84,37.86,37.75,37.75,110409.0
2017-09-29 15:30:00,37.75,37.88,37.74,37.88,272102.0,37.75,37.88,37.74,37.88,272102.0
2017-10-02 09:30:00,37.95,38.15,37.86,37.94,53688.0,37.95,38.15,37.86,37.94,53688.0
2017-10-02 10:00:00,37.94,38.05,37.89,37.98,44657.0,37.94,38.05,37.89,37.98,44657.0
2017-10-02 10:30:00,37.98,38.1,37.98,38.09,39095.0,37.98,38.1,37.98,38.09,39095.0
2017-10-02 11:00:00,38.08,38.11,37.97,38.01,30729.0,38.08,38.11,37.97,38.01,30729.0
2017-10-02 11:30:00,38.01,38.12,38.01,38.02,37766.0,38.01,38.12,38.01,38.02,37766.0
2017-10-02 12:00:00,38.02,38.14,38.01,38.07,50520.0,38.02,38.14,38.01,38.07,50520.0
2017-10-02 12:30:00,38.07,38.13,38.04,38.11,45234.0,38.07,38.13,38.04,38.11,45234.0
2017-10-02 13:00:00,38.11,38.14,38.08,38.12,35256.0,38.11,38.14,38.08,38.12,35256.0
2017-10-02 13:30:00,38.12,38.3,38.09,38.23,112199.0,38.12,38.3,38.09,38.23,112199.0
2017-10-02 14:00:00,38.22,38.24,38.13,38.2,109717.0,38.22,38.24,38.13,38.2,109717.0
2017-10-02 14:30:00,38.19,38.28,38.18,38.25,81831.0,38.19,38.28,38.18,38.25,81831.0
2017-10-02 15:00:00,38.25,38.27,38.19,38.24,75737.0,38.25,38.27,38.19,38.24,75737.0
2017-10-02 15:30:00,38.24,38.27,38.17,38.21,175450.0,38.24,38.27,38.17,38.21,175450.0
2017-10-03 09:30:00,38.23,38.4,38.07,38.38,87279.0,38.23,38.4,38.07,38.38,87279.0
2017-10-03 10:00:00,38.41,38.41,38.16,38.29,83169.0,38.41,38.41,38.16,38.29,83169.0
2017-10-03 10:30:00,38.28,38.33,38.21,38.25,65706.0,38.28,38.33,38.21,38.25,65706.0
2017-10-03 11:00:00,38.26,38.31,38.22,38.31,115799.0,38.26,38.31,38.22,38.31,115799.0
2017-10-03 11:30:00,38.3,38.34,38.26,38.28,83386.0,38.3,38.34,38.26,38.28,83386.0
2017-10-03 12:00:00,38.29,38.35,38.29,38.32,30925.0,38.29,38.35,38.29,38.32,30925.0
2017-10-03 12:30:00,38.32,38.39,38.31,38.35,142720.0,38.32,38.39,38.31,38.35,142720.0
2017-10-03 13:00:00,38.35,38.36,38.27,38.29,273021.0,38.35,38.36,38.27,38.29,273021.0
2017-10-03 13:30:00,38.29,38.32,38.26,38.32,24235.0,38.29,38.32,38.26,38.32,24235.0
2017-10-03 14:00:00,38.31,38.34,38.29,38.34,32140.0,38.31,38.34,38.29,38.34,32140.0
2017-10-03 14:30:00,38.33,38.41,38.31,38.4,33708.0,38.33,38.41,38.31,38.4,33708.0
2017-10-03 15:00:00,38.39,38.4,38.28,38.32,70756.0,38.39,38.4,38.28,38.32,70756.0
2017-10-03 15:30:00,38.31,38.37,38.3,38.33,202665.0,38.31,38.37,38.3,38.33,202665.0
2017-10-04 09:30:00,38.33,38.43,38.25,38.4,49198.0,38.33,38.43,38.25,38.4,49198.0
2017-10-04 10:00:00,38.43,38.45,38.35,38.44,23310.0,38.43,38.45,38.35,38.44,23310.0
2017-10-04 10:30:00,38.44,38.49,38.37,38.4,42824.0,38.44,38.49,38.37,38.4,42824.0
2017-10-04 11:00:00,38.42,38.48,38.39,38.48,151656.0,38.42,38.48,38.39,38.48,151656.0
2017-10-04 11:30:00,38.48,38.55,38.45,38.5,25191.0,38.48,38.55,38.45,38.5,25191.0
2017-10-04 12:00:00,38.51,38.52,38.46,38.48,35702.0,38.51,38.52,38.46,38.48,35702.0
2017-10-04 12:30:00,38.48,38.5,38.44,38.49,28468.0,38.48,38.5,38.44,38.49,28468.0
2017-10-04 13:00:00,38.5,38.57,38.49,38.56,27066.0,38.5,38.57,38.49,38.56,27066.0
2017-10-04 13:30:00,38.56,38.59,38.5,38.59,38139.0,38.56,38.59,38.5,38.59,38139.0
2017-10-04 14:00:00,38.57,38.62,38.55,38.62,42987.0,38.57,38.62,38.55,38.62,42987.0
2017-10-04 14:30:00,38.62,38.68,38.62,38.68,77509.0,38.62,38.68,38.62,38.68,77509.0
2017-10-04 15:00:00,38.68,38.68,38.57,38.61,144652.0,38.68,38.68,38.57,38.61,144652.0
2017-10-04 15:30:00,38.61,38.65,38.59,38.64,225836.0,38.61,38.65,38.59,38.64,225836.0
2017-10-05 09:30:00,38.66,38.95,38.65,38.93,76395.0,38.66,38.95,38.65,38.93,76395.0
2017-10-05 10:00:00,38.92,38.98,38.83,38.96,64749.0,38.92,38.98,38.83,38.96,64749.0
2017-10-05 10:30:00,38.97,39.05,38.95,39.05,52379.0,38.97,39.05,38.95,39.05,52379.0
2017-10-05 11:00:00,39.05,39.08,38.9,38.97,134697.0,39.05,39.08,38.9,38.97,134697.0
2017-10-05 11:30:00,38.97,39.08,38.97,38.99,83789.0,38.97,39.08,38.97,38.99,83789.0
2017-10-05 12:00:00,38.99,39.05,38.98,39.02,38719.0,38.99,39.05,38.98,39.02,38719.0
2017-10-05 12:30:00,39.02,39.04,38.93,38.93,44767.0,39.02,39.04,38.93,38.93,44767.0
2017-10-05 13:00:00,38.92,39.0,38.83,38.84,63451.0,38.92,39.0,38.83,38.84,63451.0
2017-10-05 13:30:00,38.84,38.85,38.81,38.84,41417.0,38.84,38.85,38.81,38.84,41417.0
2017-10-05 14:00:00,38.85,38.87,38.78,38.79,59722.0,38.85,38.87,38.78,38.79,59722.0
2017-10-05 14:30:00,38.78,38.79,38.69,38.76,85424.0,38.78,38.79,38.69,38.76,85424.0
2017-10-05 15:00:00,38.76,38.77,38.7,38.72,77753.0,38.76,38.77,38.7,38.72,77753.0
2017-10-05 15:30:00,38.72,38.78,38.68,38.75,237365.0,38.72,38.78,38.68,38.75,237365.0
2017-10-06 09:30:00,38.72,38.81,38.59,38.67,80426.0,38.72,38.81,38.59,38.67,80426.0
2017-10-06 10:00:00,38.69,38.76,38.67,38.75,57633.0,38.69,38.76,38.67,38.75,57633.0
2017-10-06 10:30:00,38.76,38.86,38.73,38.79,60648.0,38.76,38.86,38.73,38.79,60648.0
2017-10-06 11:00:00,38.79,38.79,38.72,38.75,28869.0,38.79,38.79,38.72,38.75,28869.0
2017-10-06 11:30:00,38.75,38.76,38.66,38.66,36311.0,38.75,38.76,38.66,38.66,36311.0
2017-10-06 12:00:00,38.66,38.68,38.6,38.66,21157.0,38.66,38.68,38.6,38.66,21157.0
2017-10-06 12:30:00,38.67,38.82,38.67,38.69,70979.0,38.67,38.82,38.67,38.69,70979.0
2017-10-06 13:00:00,38.69,38.83,38.68,38.76,43935.0,38.69,38.83,38.68,38.76,43935.0
2017-10-06 13:30:00,38.79,38.81,38.73,38.79,28417.0,38.79,38.81,38.73,38.79,28417.0
2017-10-06 14:00:00,38.78,38.84,38.77,38.81,70217.0,38.78,38.84,38.77,38.81,70217.0
2017-10-06 14:30:00,38.81,38.88,38.79,38.87,64869.0,38.81,38.88,38.79,38.87,64869.0
2017-10-06 15:00:00,38.87,38.89,38.82,38.86,67246.0,38.87,38.89,38.82,38.86,67246.0
2017-10-06 15:30:00,38.85,38.87,38.75,38.82,237716.0,38.85,38.87,38.75,38.82,237716.0
2017-10-09 09:30:00,38.84,38.85,38.46,38.46,61763.0,38.84,38.85,38.46,38.46,61763.0
2017-10-09 10:00:00,38.44,38.55,38.43,38.5,34023.0,38.44,38.55,38.43,38.5,34023.0
2017-10-09 10:30:00,38.51,38.6,38.42,38.59,52552.0,38.51,38.6,38.42,38.59,52552.0
2017-10-09 11:00:00,38.59,38.62,38.53,38.54,25521.0,38.59,38.62,38.53,38.54,25521.0
2017-10-09 11:30:00,38.53,38.56,38.51,38.55,28776.0,38.53,38.56,38.51,38.55,28776.0
2017-10-09 12:00:00,38.55,38.63,38.54,38.61,58487.0,38.55,38.63,38.54,38.61,58487.0
2017-10-09 12:30:00,38.62,38.63,38.59,38.6,36567.0,38.62,38.63,38.59,38.6,36567.0
2017-10-09 13:00:00,38.61,38.69,38.61,38.67,63339.0,38.61,38.69,38.61,38.67,63339.0
2017-10-09 13:30:00,38.68,38.69,38.63,38.68,69094.0,38.68,38.69,38.63,38.68,69094.0
2017-10-09 14:00:00,38.68,38.72,38.68,38.7,22148.0,38.68,38.72,38.68,38.7,22148.0
2017-10-09 14:30:00,38.69,38.72,38.68,38.7,19020.0,38.69,38.72,38.68,38.7,19020.0
2017-10-09 15:00:00,38.7,38.78,38.64,38.77,66974.0,38.7,38.78,38.64,38.77,66974.0
2017-10-09 15:30:00,38.77,38.8,38.74,38.8,163699.0,38.77,38.8,38.74,38.8,163699.0
2017-10-10 09:30:00,38.85,38.94,38.68,38.89,77048.0,38.85,38.94,38.68,38.89,77048.0
2017-10-10 10:00:00,38.9,39.01,38.87,38.99,86464.0,38.9,39.01,38.87,38.99,86464.0
2017-10-10 10:30:00,38.98,39.01,38.94,38.98,43549.0,38.98,39.01,38.94,38.98,43549.0
2017-10-10 11:00:00,38.98,38.99,38.92,38.94,36024.0,38.98,38.99,38.92,38.94,36024.0
2017-10-10 11:30:00,38.95,38.95,38.89,38.94,38679.0,38.95,38.95,38.89,38.94,38679.0
2017-10-10 12:00:00,38.94,39.02,38.92,39.0,59872.0,38.94,39.02,38.92,39.0,59872.0
2017-10-10 12:30:00,39.01,39.09,38.94,38.97,34637.0,39.01,39.09,38.94,38.97,34637.0
2017-10-10 13:00:00,38.97,38.98,38.89,38.92,116465.0,38.97,38.98,38.89,38.92,116465.0
2017-10-10 13:30:00,38.92,39.01,38.91,38.97,20565.0,38.92,39.01,38.91,38.97,20565.0
2017-10-10 14:00:00,38.98,39.0,38.95,38.99,36860.0,38.98,39.0,38.95,38.99,36860.0
2017-10-10 14:30:00,38.99,39.01,38.96,38.98,42118.0,38.99,39.01,38.96,38.98,42118.0
2017-10-10 15:00:00,38.99,39.08,38.99,39.04,53567.0,38.99,39.08,38.99,39.04,53567.0
2017-10-10 15:30:00,39.04,39.09,39.01,39.07,182394.0,39.04,39.09,39.01,39.07,182394.0
2017-10-11 09:30:00,39.07,39.2,39.0,39.13,59128.0,39.07,39.2,39.0,39.13,59128.0
2017-10-11 10:00:00,39.12,39.33,39.08,39.29,97701.0,39.12,39.33,39.08,39.29,97701.0
2017-10-11 10:30:00,39.3,39.3,39.17,39.18,139657.0,39.3,39.3,39.17,39.18,139657.0
2017-10-11 11:00:00,39.17,39.28,39.17,39.26,118539.0,39.17,39.28,39.17,39.26,118539.0
2017-10-11 11:30:00,39.26,39.26,39.16,39.18,61927.0,39.26,39.26,39.16,39.18,61927.0
2017-10-11 12:00:00,39.19,39.2,39.14,39.14,81963.0,39.19,39.2,39.14,39.14,81963.0
2017-10-11 12:30:00,39.15,39.16,39.14,39.16,49629.0,39.15,39.16,39.14,39.16,49629.0
2017-10-11 13:00:00,39.16,39.23,39.12,39.23,55307.0,39.16,39.23,39.12,39.23,55307.0
2017-10-11 13:30:00,39.23,39.25,39.21,39.24,73387.0,39.23,39.25,39.21,39.24,73387.0
2017-10-11 14:00:00,39.24,39.26,39.19,39.24,64220.0,39.24,39.26,39.19,39.24,64220.0
2017-10-11 14:30:00,39.24,39.27,39.22,39.26,64093.0,39.24,39.27,39.22,39.26,64093.0
2017-10-11 15:00:00,39.27,39.34,39.27,39.29,139070.0,39.27,39.34,39.27,39.29,139070.0
2017-10-11 15:30:00,39.29,39.31,39.18,39.22,375403.0,39.29,39.31,39.18,39.22,375403.0
2017-10-12 09:30:00,39.17,39.19,39.08,39.14,41068.0,39.17,39.19,39.08,39.14,41068.0
2017-10-12 10:00:00,39.14,39.23,39.13,39.22,61996.0,39.14,39.23,39.13,39.22,61996.0
2017-10-12 10:30:00,39.22,39.26,39.21,39.23,47207.0,39.22,39.26,39.21,39.23,47207.0
2017-10-12 11:00:00,39.23,39.28,39.21,39.24,48181.0,39.23,39.28,39.21,39.24,48181.0
2017-10-12 11:30:00,39.25,39.28,39.19,39.25,53328.0,39.25,39.28,39.19,39.25,53328.0
2017-10-12 12:00:00,39.25,39.34,39.23,39.32,48097.0,39.25,39.34,39.23,39.32,48097.0
2017-10-12 12:30:00,39.33,39.38,39.32,39.34,27780.0,39.33,39.38,39.32,39.34,27780.0
2017-10-12 13:00:00,39.34,39.4,39.31,39.39,32991.0,39.34,39.4,39.31,39.39,32991.0
2017-10-12 13:30:00,39.39,39.41,39.27,39.28,107137.0,39.39,39.41,39.27,39.28,107137.0
2017-10-12 14:00:00,39.27,39.35,39.25,39.3,66979.0,39.27,39.35,39.25,39.3,66979.0
2017-10-12 14:30:00,39.3,39.38,39.29,39.38,43492.0,39.3,39.38,39.29,39.38,43492.0
2017-10-12 15:00:00,39.38,39.49,39.37,39.48,122060.0,39.38,39.49,39.37,39.48,122060.0
2017-10-12 15:30:00,39.48,39.48,39.23,39.27,280547.0,39.48,39.48,39.23,39.27,280547.0
2017-10-13 09:30:00,39.37,39.4,39.18,39.37,58473.0,39.37,39.4,39.18,39.37,58473.0
2017-10-13 10:00:00,39.37,39.49,39.27,39.32,68076.0,39.37,39.49,39.27,39.32,68076.0
2017-10-13 10:30:00,39.33,39.4,39.3,39.39,38310.0,39.33,39.4,39.3,39.39,38310.0
2017-10-13 11:00:00,39.39,39.5,39.38,39.46,52994.0,39.39,39.5,39.38,39.46,52994.0
2017-10-13 11:30:00,39.46,39.47,39.37,39.37,45426.0,39.46,39.47,39.37,39.37,45426.0
2017-10-13 12:00:00,39.37,39.44,39.35,39.42,16388.0,39.37,39.44,39.35,39.42,16388.0
2017-10-13 12:30:00,39.42,39.45,39.4,39.43,20412.0,39.42,39.45,39.4,39.43,20412.0
2017-10-13 13:00:00,39.42,39.5,39.42,39.5,21614.0,39.42,39.5,39.42,39.5,21614.0
2017-10-13 13:30:00,39.5,39.55,39.48,39.54,53418.0,39.5,39.55,39.48,39.54,53418.0
2017-10-13 14:00:00,39.53,39.58,39.51,39.54,35137.0,39.53,39.58,39.51,39.54,35137.0
2017-10-13 14:30:00,39.55,39.59,39.5,39.56,45532.0,39.55,39.59,39.5,39.56,45532.0
2017-10-13 15:00:00,39.55,39.64,39.54,39.62,70783.0,39.55,39.64,39.54,39.62,70783.0
2017-10-13 15:30:00,39.62,39.62,39.53,39.59,215118.0,39.62,39.62,39.53,39.59,215118.0
2017-10-16 09:30:00,39.56,39.63,39.29,39.47,68828.0,39.56,39.63,39.29,39.47,68828.0
2017-10-16 10:00:00,39.47,39.59,39.42,39.54,52380.0,39.47,39.59,39.42,39.54,52380.0
2017-10-16 10:30:00,39.53,39.53,39.41,39.43,39493.0,39.53,39.53,39.41,39.43,39493.0
2017-10-16 11:00:00,39.43,39.49,39.4,39.47,38172.0,39.43,39.49,39.4,39.47,38172.0
2017-10-16 11:30:00,39.48,39.57,39.48,39.52,38012.0,39.48,39.57,39.48,39.52,38012.0
2017-10-16 12:00:00,39.52,39.54,39.5,39.52,17222.0,39.52,39.54,39.5,39.52,17222.0
2017-10-16 12:30:00,39.52,39.57,39.51,39.52,23415.0,39.52,39.57,39.51,39.52,23415.0
2017-10-16 13:00:00,39.52,39.62,39.52,39.59,65537.0,39.52,39.62,39.52,39.59,65537.0
2017-10-16 13:30:00,39.59,39.62,39.56,39.56,25013.0,39.59,39.62,39.56,39.56,25013.0
2017-10-16 14:00:00,39.56,39.56,39.48,39.53,44691.0,39.56,39.56,39.48,39.53,44691.0
2017-10-16 14:30:00,39.53,39.54,39.47,39.48,24672.0,39.53,39.54,39.47,39.48,24672.0
2017-10-16 15:00:00,39.48,39.52,39.47,39.5,23839.0,39.48,39.52,39.47,39.5,23839.0
2017-10-16 15:30:00,39.5,39.55,39.49,39.51,110514.0,39.5,39.55,39.49,39.51,110514.0
2017-10-17 09:30:00,39.53,39.68,39.47,39.6,60245.0,39.53,39.68,39.47,39.6,60245.0
2017-10-17 10:00:00,39.6,39.72,39.56,39.71,44408.0,39.6,39.72,39.56,39.71,44408.0
2017-10-17 10:30:00,39.71,39.8,39.71,39.8,53221.0,39.71,39.8,39.71,39.8,53221.0
2017-10-17 11:00:00,39.8,39.8,39.71,39.77,95424.0,39.8,39.8,39.71,39.77,95424.0
2017-10-17 11:30:00,39.78,39.78,39.68,39.71,88924.0,39.78,39.78,39.68,39.71,88924.0
2017-10-17 12:00:00,39.72,39.84,39.68,39.68,155297.0,39.72,39.84,39.68,39.68,155297.0
2017-10-17 12:30:00,39.68,39.74,39.55,39.56,112162.0,39.68,39.74,39.55,39.56,112162.0
2017-10-17 13:00:00,39.57,39.68,39.54,39.68,60602.0,39.57,39.68,39.54,39.68,60602.0
2017-10-17 13:30:00,39.67,39.71,39.64,39.65,116220.0,39.67,39.71,39.64,39.65,116220.0
2017-10-17 14:00:00,39.66,39.68,39.5,39.55,59148.0,39.66,39.68,39.5,39.55,59148.0
2017-10-17 14:30:00,39.55,39.6,39.53,39.59,46408.0,39.55,39.6,39.53,39.59,46408.0
2017-10-17 15:00:00,39.59,39.61,39.53,39.56,113614.0,39.59,39.61,39.53,39.56,113614.0
2017-10-17 15:30:00,39.56,39.66,39.56,39.66,175114.0,39.56,39.66,39.56,39.66,175114.0
2017-10-18 09:30:00,39.71,39.91,39.66,39.8,66643.0,39.71,39.91,39.66,39.8,66643.0
2017-10-18 10:00:00,39.81,40.0,39.77,39.85,117865.0,39.81,40.0,39.77,39.85,117865.0
2017-10-18 10:30:00,39.85,39.89,39.76,39.86,87697.0,39.85,39.89,39.76,39.86,87697.0
2017-10-18 11:00:00,39.87,39.93,39.84,39.92,29640.0,39.87,39.93,39.84,39.92,29640.0
2017-10-18 11:30:00,39.92,39.94,39.78,39.81,78272.0,39.92,39.94,39.78,39.81,78272.0
2017-10-18 12:00:00,39.8,39.91,39.75,39.87,101891.0,39.8,39.91,39.75,39.87,101891.0
2017-10-18 12:30:00,39.87,39.9,39.81,39.89,75085.0,39.87,39.9,39.81,39.89,75085.0
2017-10-18 13:00:00,39.9,39.94,39.87,39.94,17353.0,39.9,39.94,39.87,39.94,17353.0
2017-10-18 13:30:00,39.94,39.95,39.9,39.92,114635.0,39.94,39.95,39.9,39.92,114635.0
2017-10-18 14:00:00,39.93,40.01,39.92,39.94,155679.0,39.93,40.01,39.92,39.94,155679.0
2017-10-18 14:30:00,39.95,40.0,39.94,39.98,73342.0,39.95,40.0,39.94,39.98,73342.0
2017-10-18 15:00:00,39.99,40.0,39.95,39.97,90927.0,39.99,40.0,39.95,39.97,90927.0
2017-10-18 15:30:00,39.97,39.98,39.93,39.95,170056.0,39.97,39.98,39.93,39.95,170056.0
2017-10-19 09:30:00,39.73,39.95,39.6,39.82,220313.0,39.73,39.95,39.6,39.82,220313.0
2017-10-19 10:00:00,39.82,39.83,39.58,39.69,143315.0,39.82,39.83,39.58,39.69,143315.0
2017-10-19 10:30:00,39.68,39.76,39.61,39.76,83578.0,39.68,39.76,39.61,39.76,83578.0
2017-10-19 11:00:00,39.76,39.83,39.71,39.81,151912.0,39.76,39.83,39.71,39.81,151912.0
2017-10-19 11:30:00,39.81,39.82,39.66,39.67,161618.0,39.81,39.82,39.66,39.67,161618.0
2017-10-19 12:00:00,39.66,39.66,39.56,39.62,52958.0,39.66,39.66,39.56,39.62,52958.0
2017-10-19 12:30:00,39.62,39.65,39.59,39.65,38457.0,39.62,39.65,39.59,39.65,38457.0
2017-10-19 13:00:00,39.65,39.75,39.63,39.65,101695.0,39.65,39.75,39.63,39.65,101695.0
2017-10-19 13:30:00,39.65,39.79,39.65,39.79,124535.0,39.65,39.79,39.65,39.79,124535.0
2017-10-19 14:00:00,39.79,39.85,39.75,39.84,55859.0,39.79,39.85,39.75,39.84,55859.0
2017-10-19 14:30:00,39.85,39.94,39.83,39.84,175071.0,39.85,39.94,39.83,39.84,175071.0
2017-10-19 15:00:00,39.84,39.96,39.82,39.94,117280.0,39.84,39.96,39.82,39.94,117280.0
2017-10-19 15:30:00,39.95,40.0,39.89,40.0,214259.0,39.95,40.0,39.89,40.0,214259.0
2017-10-20 09:30:00,40.19,40.19,39.85,40.03,163257.0,40.19,40.19,39.85,40.03,163257.0
2017-10-20 10:00:00,40.01,40.18,40.01,40.13,98497.0,40.01,40.18,40.01,40.13,98497.0
2017-10-20 10:30:00,40.14,40.21,40.08,40.1,43356.0,40.14,40.21,40.08,40.1,43356.0
2017-10-20 11:00:00,40.11,40.14,40.03,40.12,45415.0,40.11,40.14,40.03,40.12,45415.0
2017-10-20 11:30:00,40.12,40.15,40.07,40.11,28915.0,40.12,40.15,40.07,40.11,28915.0
2017-10-20 12:00:00,40.11,40.22,40.08,40.12,67928.0,40.11,40.22,40.08,40.12,67928.0
2017-10-20 12:30:00,40.13,40.17,40.12,40.16,39079.0,40.13,40.17,40.12,40.16,39079.0
2017-10-20 13:00:00,40.16,40.19,40.13,40.19,61341.0,40.16,40.19,40.13,40.19,61341.0
2017-10-20 13:30:00,40.2,40.22,40.19,40.19,65586.0,40.2,40.22,40.19,40.19,65586.0
2017-10-20 14:00:00,40.2,40.34,40.2,40.33,111652.0,40.2,40.34,40.2,40.33,111652.0
2017-10-20 14:30:00,40.33,40.35,40.26,40.27,58722.0,40.33,40.35,40.26,40.27,58722.0
2017-10-20 15:00:00,40.27,40.31,40.25,40.29,92049.0,40.27,40.31,40.25,40.29,92049.0
2017-10-20 15:30:00,40.29,40.3,40.17,40.22,252306.0,40.29,40.3,40.17,40.22,252306.0
2017-10-23 09:30:00,40.24,40.31,39.97,40.03,450598.0,40.24,40.31,39.97,40.03,450598.0
2017-10-23 10:00:00,40.02,40.09,39.79,39.85,139868.0,40.02,40.09,39.79,39.85,139868.0
2017-10-23 10:30:00,39.85,40.05,39.84,39.85,79889.0,39.85,40.05,39.84,39.85,79889.0
2017-10-23 11:00:00,39.85,39.86,39.79,39.84,32503.0,39.85,39.86,39.79,39.84,32503.0
2017-10-23 11:30:00,39.84,39.85,39.76,39.8,65117.0,39.84,39.85,39.76,39.8,65117.0
2017-10-23 12:00:00,39.8,39.85,39.74,39.83,28161.0,39.8,39.85,39.74,39.83,28161.0
2017-10-23 12:30:00,39.83,39.85,39.8,39.8,70286.0,39.83,39.85,39.8,39.8,70286.0
2017-10-23 13:00:00,39.81,39.84,39.7,39.72,23690.0,39.81,39.84,39.7,39.72,23690.0
2017-10-23 13:30:00,39.73,39.78,39.73,39.76,36761.0,39.73,39.78,39.73,39.76,36761.0
2017-10-23 14:00:00,39.76,39.76,39.65,39.68,63258.0,39.76,39.76,39.65,39.68,63258.0
2017-10-23 14:30:00,39.68,39.75,39.65,39.73,53734.0,39.68,39.75,39.65,39.73,53734.0
2017-10-23 15:00:00,39.72,39.73,39.63,39.66,58397.0,39.72,39.73,39.63,39.66,58397.0
2017-10-23 15:30:00,39.66,39.69,39.58,39.6,217081.0,39.66,39.69,39.58,39.6,217081.0
2017-10-24 09:30:00,39.6,40.02,39.6,40.01,169182.0,39.6,40.02,39.6,40.01,169182.0
2017-10-24 10:00:00,40.01,40.02,39.62,39.63,294229.0,40.01,40.02,39.62,39.63,294229.0
2017-10-24 10:30:00,39.63,39.65,39.53,39.54,109282.0,39.63,39.65,39.53,39.54,109282.0
2017-10-24 11:00:00,39.53,39.53,39.36,39.36,86888.0,39.53,39.53,39.36,39.36,86888.0
2017-10-24 11:30:00,39.37,39.45,39.34,39.36,72434.0,39.37,39.45,39.34,39.36,72434.0
2017-10-24 12:00:00,39.35,39.42,39.3,39.3,57533.0,39.35,39.42,39.3,39.3,57533.0
2017-10-24 12:30:00,39.3,39.35,39.29,39.3,133271.0,39.3,39.35,39.29,39.3,133271.0
2017-10-24 13:00:00,39.3,39.35,39.29,39.35,65294.0,39.3,39.35,39.29,39.35,65294.0
2017-10-24 13:30:00,39.35,39.38,39.32,39.34,131032.0,39.35,39.38,39.32,39.34,131032.0
2017-10-24 14:00:00,39.34,39.41,39.3,39.38,163841.0,39.34,39.41,39.3,39.38,163841.0
2017-10-24 14:30:00,39.38,39.52,39.36,39.52,171131.0,39.38,39.52,39.36,39.52,171131.0
2017-10-24 15:00:00,39.52,39.61,39.5,39.57,101127.0,39.52,39.61,39.5,39.57,101127.0
2017-10-24 15:30:00,39.57,39.63,39.49,39.53,207919.0,39.57,39.63,39.49,39.53,207919.0
2017-10-25 09:30:00,39.45,39.45,39.17,39.21,72745.0,39.45,39.45,39.17,39.21,72745.0
2017-10-25 10:00:00,39.22,39.29,38.96,39.02,100863.0,39.22,39.29,38.96,39.02,100863.0
2017-10-25 10:30:00,39.02,39.03,38.83,38.94,58168.0,39.02,39.03,38.83,38.94,58168.0
2017-10-25 11:00:00,38.94,38.95,38.83,38.88,65101.0,38.94,38.95,38.83,38.88,65101.0
2017-10-25 11:30:00,38.89,38.94,38.86,38.9,86574.0,38.89,38.94,38.86,38.9,86574.0
2017-10-25 12:00:00,38.9,38.92,38.77,38.8,46062.0,38.9,38.92,38.77,38.8,46062.0
2017-10-25 12:30:00,38.8,38.92,38.79,38.87,60033.0,38.8,38.92,38.79,38.87,60033.0
2017-10-25 13:00:00,38.87,38.91,38.85,38.87,49339.0,38.87,38.91,38.85,38.87,49339.0
2017-10-25 13:30:00,38.86,38.94,38.84,38.91,93292.0,38.86,38.94,38.84,38.91,93292.0
2017-10-25 14:00:00,38.92,38.95,38.84,38.89,203290.0,38.92,38.95,38.84,38.89,203290.0
2017-10-25 14:30:00,38.9,38.93,38.83,38.88,79259.0,38.9,38.93,38.83,38.88,79259.0
2017-10-25 15:00:00,38.89,39.06,38.88,39.05,134956.0,38.89,39.06,38.88,39.05,134956.0
2017-10-25 15:30:00,39.05,39.07,38.97,39.0,323405.0,39.05,39.07,38.97,39.0,323405.0
2017-10-26 09:30:00,39.23,39.49,39.23,39.47,84027.0,39.23,39.49,39.23,39.47,84027.0
2017-10-26 10:00:00,39.48,39.49,39.34,39.36,65792.0,39.48,39.49,39.34,39.36,65792.0
2017-10-26 10:30:00,39.36,39.42,39.34,39.37,62903.0,39.36,39.42,39.34,39.37,62903.0
2017-10-26 11:00:00,39.38,39.49,39.32,39.44,75482.0,39.38,39.49,39.32,39.44,75482.0
2017-10-26 11:30:00,39.45,39.46,39.36,39.39,37658.0,39.45,39.46,39.36,39.39,37658.0
2017-10-26 12:00:00,39.38,39.44,39.37,39.44,35319.0,39.38,39.44,39.37,39.44,35319.0
2017-10-26 12:30:00,39.43,39.45,39.33,39.34,36885.0,39.43,39.45,39.33,39.34,36885.0
2017-10-26 13:00:00,39.34,39.46,39.34,39.44,29928.0,39.34,39.46,39.34,39.44,29928.0
2017-10-26 13:30:00,39.44,39.53,39.43,39.52,35649.0,39.44,39.53,39.43,39.52,35649.0
2017-10-26 14:00:00,39.53,39.55,39.47,39.49,42292.0,39.53,39.55,39.47,39.49,42292.0
2017-10-26 14:30:00,39.5,39.6,39.49,39.6,98985.0,39.5,39.6,39.49,39.6,98985.0
2017-10-26 15:00:00,39.59,39.64,39.54,39.59,119301.0,39.59,39.64,39.54,39.59,119301.0
2017-10-26 15:30:00,39.59,39.67,39.56,39.59,221937.0,39.59,39.67,39.56,39.59,221937.0
2017-10-27 09:30:00,39.58,39.6,39.02,39.06,46137.0,39.58,39.6,39.02,39.06,46137.0
2017-10-27 10:00:00,39.05,39.18,39.02,39.13,48157.0,39.05,39.18,39.02,39.13,48157.0
2017-10-27 10:30:00,39.13,39.26,39.07,39.21,68489.0,39.13,39.26,39.07,39.21,68489.0
2017-10-27 11:00:00,39.21,39.26,39.15,39.24,41378.0,39.21,39.26,39.15,39.24,41378.0
2017-10-27 11:30:00,39.24,39.26,39.18,39.24,30631.0,39.24,39.26,39.18,39.24,30631.0
2017-10-27 12:00:00,39.24,39.28,39.22,39.24,16578.0,39.24,39.28,39.22,39.24,16578.0
2017-10-27 12:30:00,39.23,39.36,39.23,39.36,12005.0,39.23,39.36,39.23,39.36,12005.0
2017-10-27 13:00:00,39.36,39.41,39.35,39.38,14144.0,39.36,39.41,39.35,39.38,14144.0
2017-10-27 13:30:00,39.38,39.38,39.33,39.34,15693.0,39.38,39.38,39.33,39.34,15693.0
2017-10-27 14:00:00,39.35,39.43,39.33,39.42,21921.0,39.35,39.43,39.33,39.42,21921.0
2017-10-27 14:30:00,39.42,39.44,39.37,39.41,38865.0,39.42,39.44,39.37,39.41,38865.0
2017-10-27 15:00:00,39.41,39.42,39.37,39.4,31464.0,39.41,39.42,39.37,39.4,31464.0
2017-10-27 15:30:00,39.4,39.4,39.33,39.37,107959.0,39.4,39.4,39.33,39.37,107959.0
2017-10-30 09:30:00,39.16,39.33,39.13,39.3,40805.0,39.16,39.33,39.13,39.3,40805.0
2017-10-30 10:00:00,39.3,39.42,39.28,39.36,30769.0,39.3,39.42,39.28,39.36,30769.0
2017-10-30 10:30:00,39.37,39.37,39.31,39.33,33129.0,39.37,39.37,39.31,39.33,33129.0
2017-10-30 11:00:00,39.34,39.44,39.33,39.37,37319.0,39.34,39.44,39.33,39.37,37319.0
2017-10-30 11:30:00,39.35,39.35,39.24,39.33,38466.0,39.35,39.35,39.24,39.33,38466.0
2017-10-30 12:00:00,39.33,39.33,39.16,39.17,21746.0,39.33,39.33,39.16,39.17,21746.0
2017-10-30 12:30:00,39.18,39.19,39.13,39.16,34617.0,39.18,39.19,39.13,39.16,34617.0
2017-10-30 13:00:00,39.15,39.24,39.15,39.22,33960.0,39.15,39.24,39.15,39.22,33960.0
2017-10-30 13:30:00,39.22,39.23,39.12,39.12,28681.0,39.22,39.23,39.12,39.12,28681.0
2017-10-30 14:00:00,39.12,39.18,39.11,39.14,28015.0,39.12,39.18,39.11,39.14,28015.0
2017-10-30 14:30:00,39.13,39.2,39.11,39.16,45646.0,39.13,39.2,39.11,39.16,45646.0
2017-10-30 15:00:00,39.16,39.18,39.13,39.16,56744.0,39.16,39.18,39.13,39.16,56744.0
2017-10-30 15:30:00,39.17,39.25,39.15,39.23,199639.0,39.17,39.25,39.15,39.23,199639.0
2017-10-31 09:30:00,39.32,39.32,39.07,39.15,57674.0,39.32,39.32,39.07,39.15,57674.0
2017-10-31 10:00:00,39.14,39.28,39.11,39.25,74127.0,39.14,39.28,39.11,39.25,74127.0
2017-10-31 10:30:00,39.25,39.27,39.17,39.23,86215.0,39.25,39.27,39.17,39.23,86215.0
2017-10-31 11:00:00,39.23,39.28,39.21,39.25,122915.0,39.23,39.28,39.21,39.25,122915.0
2017-10-31 11:30:00,39.24,39.27,39.23,39.26,53255.0,39.24,39.27,39.23,39.26,53255.0
2017-10-31 12:00:00,39.26,39.29,39.21,39.23,75058.0,39.26,39.29,39.21,39.23,75058.0
2017-10-31 12:30:00,39.23,39.26,39.21,39.23,47768.0,39.23,39.26,39.21,39.23,47768.0
2017-10-31 13:00:00,39.24,39.26,39.23,39.24,38141.0,39.24,39.26,39.23,39.24,38141.0
2017-10-31 13:30:00,39.24,39.27,39.23,39.27,72547.0,39.24,39.27,39.23,39.27,72547.0
2017-10-31 14:00:00,39.27,39.3,39.24,39.27,122372.0,39.27,39.3,39.24,39.27,122372.0
2017-10-31 14:30:00,39.27,39.35,39.24,39.34,108508.0,39.27,39.35,39.24,39.34,108508.0
2017-10-31 15:00:00,39.34,39.45,39.31,39.4,117437.0,39.34,39.45,39.31,39.4,117437.0
2017-10-31 15:30:00,39.4,39.4,39.31,39.31,394815.0,39.4,39.4,39.31,39.31,394815.0
2017-11-01 09:30:00,39.61,39.75,39.22,39.38,120754.0,39.61,39.75,39.22,39.38,120754.0
2017-11-01 10:00:00,39.38,39.41,39.24,39.37,274423.0,39.38,39.41,39.24,39.37,274423.0
2017-11-01 10:30:00,39.37,39.39,39.3,39.32,136074.0,39.37,39.39,39.3,39.32,136074.0
2017-11-01 11:00:00,39.32,39.37,39.29,39.3,61540.0,39.32,39.37,39.29,39.3,61540.0
2017-11-01 11:30:00,39.3,39.33,39.07,39.11,134288.0,39.3,39.33,39.07,39.11,134288.0
2017-11-01 12:00:00,39.11,39.26,39.11,39.18,72389.0,39.11,39.26,39.11,39.18,72389.0
2017-11-01 12:30:00,39.18,39.2,39.08,39.12,75159.0,39.18,39.2,39.08,39.12,75159.0
2017-11-01 13:00:00,39.12,39.17,39.01,39.15,115538.0,39.12,39.17,39.01,39.15,115538.0
2017-11-01 13:30:00,39.15,39.31,39.14,39.31,160347.0,39.15,39.31,39.14,39.31,160347.0
2017-11-01 14:00:00,39.31,39.32,39.2,39.2,99218.0,39.31,39.32,39.2,39.2,99218.0
2017-11-01 14:30:00,39.2,39.34,39.2,39.25,78076.0,39.2,39.34,39.2,39.25,78076.0
2017-11-01 15:00:00,39.24,39.27,39.2,39.26,121779.0,39.24,39.27,39.2,39.26,121779.0
2017-11-01 15:30:00,39.26,39.27,39.19,39.25,325485.0,39.26,39.27,39.19,39.25,325485.0
2017-11-02 09:30:00,39.31,39.32,39.02,39.11,74908.0,39.31,39.32,39.02,39.11,74908.0
2017-11-02 10:00:00,39.1,39.1,38.78,39.02,193925.0,39.1,39.1,38.78,39.02,193925.0
2017-11-02 10:30:00,39.03,39.16,39.02,39.12,98939.0,39.03,39.16,39.02,39.12,98939.0
2017-11-02 11:00:00,39.11,39.24,39.05,39.19,82649.0,39.11,39.24,39.05,39.19,82649.0
2017-11-02 11:30:00,39.19,39.24,39.15,39.23,106815.0,39.19,39.24,39.15,39.23,106815.0
2017-11-02 12:00:00,39.23,39.37,39.22,39.3,116254.0,39.23,39.37,39.22,39.3,116254.0
2017-11-02 12:30:00,39.3,39.44,39.26,39.36,137295.0,39.3,39.44,39.26,39.36,137295.0
2017-11-02 13:00:00,39.36,39.37,39.25,39.27,65885.0,39.36,39.37,39.25,39.27,65885.0
2017-11-02 13:30:00,39.27,39.32,39.17,39.19,76363.0,39.27,39.32,39.17,39.19,76363.0
2017-11-02 14:00:00,39.19,39.26,39.14,39.24,136120.0,39.19,39.26,39.14,39.24,136120.0
2017-11-02 14:30:00,39.24,39.24,39.03,39.19,135866.0,39.24,39.24,39.03,39.19,135866.0
2017-11-02 15:00:00,39.18,39.31,39.14,39.27,134892.0,39.18,39.31,39.14,39.27,134892.0
2017-11-02 15:30:00,39.27,39.29,39.18,39.19,602085.0,39.27,39.29,39.18,39.19,602085.0
2017-11-03 09:30:00,39.4,40.0,39.29,39.57,300807.0,39.4,40.0,39.29,39.57,300807.0
2017-11-03 10:00:00,39.63,40.0,39.62,40.0,224269.0,39.63,40.0,39.62,40.0,224269.0
2017-11-03 10:30:00,40.0,40.23,39.88,40.0,321767.0,40.0,40.23,39.88,40.0,321767.0
2017-11-03 11:00:00,40.0,40.27,39.94,39.98,228675.0,40.0,40.27,39.94,39.98,228675.0
2017-11-03 11:30:00,39.98,40.01,39.91,39.95,143835.0,39.98,40.01,39.91,39.95,143835.0
2017-11-03 12:00:00,39.94,39.98,39.73,39.81,160791.0,39.94,39.98,39.73,39.81,160791.0
2017-11-03 12:30:00,39.8,40.05,39.8,39.98,147571.0,39.8,40.05,39.8,39.98,147571.0
2017-11-03 13:00:00,39.98,40.0,39.86,39.9,110242.0,39.98,40.0,39.86,39.9,110242.0
2017-11-03 13:30:00,39.89,40.0,39.86,39.98,102170.0,39.89,40.0,39.86,39.98,102170.0
2017-11-03 14:00:00,39.97,40.06,39.92,40.01,207241.0,39.97,40.06,39.92,40.01,207241.0
2017-11-03 14:30:00,40.01,40.07,39.97,39.98,215916.0,40.01,40.07,39.97,39.98,215916.0
2017-11-03 15:00:00,39.98,40.01,39.88,39.95,271637.0,39.98,40.01,39.88,39.95,271637.0
2017-11-03 15:30:00,39.95,39.96,39.85,39.9,583107.0,39.95,39.96,39.85,39.9,583107.0
2017-11-06 09:30:00,40.33,40.52,40.23,40.5,175528.0,40.33,40.52,40.23,40.5,175528.0
2017-11-06 10:00:00,40.51,40.8,40.41,40.79,197682.0,40.51,40.8,40.41,40.79,197682.0
2017-11-06 10:30:00,40.79,40.98,40.6,40.98,248709.0,40.79,40.98,40.6,40.98,248709.0
2017-11-06 11:00:00,40.98,41.11,40.93,41.01,228881.0,40.98,41.11,40.93,41.01,228881.0
2017-11-06 11:30:00,41.0,41.05,40.9,40.98,148033.0,41.0,41.05,40.9,40.98,148033.0
2017-11-06 12:00:00,40.99,41.0,40.76,40.87,142281.0,40.99,41.0,40.76,40.87,142281.0
2017-11-06 12:30:00,40.87,40.93,40.77,40.86,147209.0,40.87,40.93,40.77,40.86,147209.0
2017-11-06 13:00:00,40.86,40.96,40.79,40.8,111132.0,40.86,40.96,40.79,40.8,111132.0
2017-11-06 13:30:00,40.8,40.89,40.79,40.84,135893.0,40.8,40.89,40.79,40.84,135893.0
2017-11-06 14:00:00,40.84,40.88,40.72,40.72,101821.0,40.84,40.88,40.72,40.72,101821.0
2017-11-06 14:30:00,40.72,40.86,40.72,40.85,110972.0,40.72,40.86,40.72,40.85,110972.0
2017-11-06 15:00:00,40.84,40.9,40.72,40.8,257602.0,40.84,40.9,40.72,40.8,257602.0
2017-11-06 15:30:00,40.8,40.85,40.73,40.77,446497.0,40.8,40.85,40.73,40.77,446497.0
2017-11-07 09:30:00,40.85,41.2,40.52,41.19,208463.0,40.85,41.2,40.52,41.19,208463.0
2017-11-07 10:00:00,41.2,41.22,41.1,41.16,108871.0,41.2,41.22,41.1,41.16,108871.0
2017-11-07 10:30:00,41.17,41.25,41.09,41.13,158322.0,41.17,41.25,41.09,41.13,158322.0
2017-11-07 11:00:00,41.14,41.16,41.02,41.08,269009.0,41.14,41.16,41.02,41.08,269009.0
2017-11-07 11:30:00,41.07,41.07,40.88,40.92,160048.0,41.07,41.07,40.88,40.92,160048.0
2017-11-07 12:00:00,40.92,41.0,40.87,41.0,118145.0,40.92,41.0,40.87,41.0,118145.0
2017-11-07 12:30:00,40.99,41.04,40.97,41.04,85414.0,40.99,41.04,40.97,41.04,85414.0
2017-11-07 13:00:00,41.04,41.12,41.03,41.11,211112.0,41.04,41.12,41.03,41.11,211112.0
2017-11-07 13:30:00,41.11,41.11,40.99,41.02,79090.0,41.11,41.11,40.99,41.02,79090.0
2017-11-07 14:00:00,41.02,41.06,40.97,40.98,78382.0,41.02,41.06,40.97,40.98,78382.0
2017-11-07 14:30:00,40.98,41.02,40.91,40.91,94062.0,40.98,41.02,40.91,40.91,94062.0
2017-11-07 15:00:00,40.91,40.96,40.78,40.79,173661.0,40.91,40.96,40.78,40.79,173661.0
2017-11-07 15:30:00,40.8,40.89,40.78,40.87,396745.0,40.8,40.89,40.78,40.87,396745.0
2017-11-08 09:30:00,40.69,40.98,40.63,40.96,82684.0,40.69,40.98,40.63,40.96,82684.0
2017-11-08 10:00:00,40.98,41.05,40.91,40.98,100525.0,40.98,41.05,40.91,40.98,100525.0
2017-11-08 10:30:00,40.99,41.08,40.93,41.0,722796.0,40.99,41.08,40.93,41.0,722796.0
2017-11-08 11:00:00,41.0,41.08,40.96,41.08,122747.0,41.0,41.08,40.96,41.08,122747.0
2017-11-08 11:30:00,41.08,41.09,41.0,41.04,170582.0,41.08,41.09,41.0,41.04,170582.0
2017-11-08 12:00:00,41.05,41.15,41.02,41.12,85732.0,41.05,41.15,41.02,41.12,85732.0
2017-11-08 12:30:00,41.13,41.21,41.1,41.21,79987.0,41.13,41.21,41.1,41.21,79987.0
2017-11-08 13:00:00,41.19,41.22,41.05,41.05,70294.0,41.19,41.22,41.05,41.05,70294.0
2017-11-08 13:30:00,41.05,41.09,40.98,41.0,179660.0,41.05,41.09,40.98,41.0,179660.0
2017-11-08 14:00:00,41.0,41.05,40.97,41.0,99763.0,41.0,41.05,40.97,41.0,99763.0
2017-11-08 14:30:00,41.0,41.12,40.97,41.07,145810.0,41.0,41.12,40.97,41.07,145810.0
2017-11-08 15:00:00,41.06,41.08,41.0,41.0,153851.0,41.06,41.08,41.0,41.0,153851.0
2017-11-08 15:30:00,41.0,41.04,40.95,40.99,295168.0,41.0,41.04,40.95,40.99,295168.0
2017-11-09 09:30:00,40.65,40.75,40.44,40.69,56764.0,40.65,40.75,40.44,40.69,56764.0
2017-11-09 10:00:00,40.69,40.77,40.61,40.74,134098.0,40.69,40.77,40.61,40.74,134098.0
2017-11-09 10:30:00,40.74,40.78,40.64,40.77,140570.0,40.74,40.78,40.64,40.77,140570.0
2017-11-09 11:00:00,40.76,40.77,40.66,40.72,62783.0,40.76,40.77,40.66,40.72,62783.0
2017-11-09 11:30:00,40.72,40.73,40.62,40.69,78416.0,40.72,40.73,40.62,40.69,78416.0
2017-11-09 12:00:00,40.68,40.75,40.63,40.66,63391.0,40.68,40.75,40.63,40.66,63391.0
2017-11-09 12:30:00,40.66,40.73,40.62,40.73,40498.0,40.66,40.73,40.62,40.73,40498.0
2017-11-09 13:00:00,40.73,40.78,40.69,40.76,253740.0,40.73,40.78,40.69,40.76,253740.0
2017-11-09 13:30:00,40.75,40.79,40.71,40.75,110970.0,40.75,40.79,40.71,40.75,110970.0
2017-11-09 14:00:00,40.75,40.78,40.71,40.76,111851.0,40.75,40.78,40.71,40.76,111851.0
2017-11-09 14:30:00,40.75,40.79,40.67,40.77,76621.0,40.75,40.79,40.67,40.77,76621.0
2017-11-09 15:00:00,40.77,40.79,40.71,40.75,179855.0,40.77,40.79,40.71,40.75,179855.0
2017-11-09 15:30:00,40.75,40.8,40.74,40.8,528252.0,40.75,40.8,40.74,40.8,528252.0
2017-11-10 09:30:00,40.7,41.08,40.69,41.06,164918.0,40.7,41.08,40.69,41.06,164918.0
2017-11-10 10:00:00,41.05,41.19,40.92,41.19,182796.0,41.05,41.19,40.92,41.19,182796.0
2017-11-10 10:30:00,41.19,41.3,41.07,41.29,170963.0,41.19,41.3,41.07,41.29,170963.0
2017-11-10 11:00:00,41.29,41.47,41.28,41.37,85314.0,41.29,41.47,41.28,41.37,85314.0
2017-11-10 11:30:00,41.37,41.38,41.23,41.3,192880.0,41.37,41.38,41.23,41.3,192880.0
2017-11-10 12:00:00,41.29,41.39,41.29,41.39,158564.0,41.29,41.39,41.29,41.39,158564.0
2017-11-10 12:30:00,41.38,41.48,41.36,41.43,70495.0,41.38,41.48,41.36,41.43,70495.0
2017-11-10 13:00:00,41.43,41.51,41.43,41.5,87154.0,41.43,41.51,41.43,41.5,87154.0
2017-11-10 13:30:00,41.5,41.56,41.47,41.5,120767.0,41.5,41.56,41.47,41.5,120767.0
2017-11-10 14:00:00,41.5,41.59,41.48,41.58,95059.0,41.5,41.59,41.48,41.58,95059.0
2017-11-10 14:30:00,41.58,41.6,41.53,41.56,80662.0,41.58,41.6,41.53,41.56,80662.0
2017-11-10 15:00:00,41.57,41.59,41.47,41.53,104053.0,41.57,41.59,41.47,41.53,104053.0
2017-11-10 15:30:00,41.54,41.57,41.47,41.54,482732.0,41.54,41.57,41.47,41.54,482732.0
2017-11-13 09:30:00,41.26,41.42,41.02,41.33,123148.0,41.26,41.42,41.02,41.33,123148.0
2017-11-13 10:00:00,41.34,41.47,41.28,41.45,90083.0,41.34,41.47,41.28,41.45,90083.0
2017-11-13 10:30:00,41.45,41.55,41.36,41.5,100694.0,41.45,41.55,41.36,41.5,100694.0
2017-11-13 11:00:00,41.51,41.7,41.5,41.67,64468.0,41.51,41.7,41.5,41.67,64468.0
2017-11-13 11:30:00,41.66,41.78,41.58,41.74,53920.0,41.66,41.78,41.58,41.74,53920.0
2017-11-13 12:00:00,41.76,41.86,41.73,41.75,66259.0,41.76,41.86,41.73,41.75,66259.0
2017-11-13 12:30:00,41.74,41.87,41.74,41.85,103918.0,41.74,41.87,41.74,41.85,103918.0
2017-11-13 13:00:00,41.84,41.89,41.8,41.86,80151.0,41.84,41.89,41.8,41.86,80151.0
2017-11-13 13:30:00,41.85,42.05,41.85,42.05,61793.0,41.85,42.05,41.85,42.05,61793.0
2017-11-13 14:00:00,42.05,42.06,41.9,41.98,133764.0,42.05,42.06,41.9,41.98,133764.0
2017-11-13 14:30:00,41.98,42.03,41.97,42.01,90707.0,41.98,42.03,41.97,42.01,90707.0
2017-11-13 15:00:00,42.01,42.14,42.0,42.13,117631.0,42.01,42.14,42.0,42.13,117631.0
2017-11-13 15:30:00,42.13,42.21,42.09,42.18,385351.0,42.13,42.21,42.09,42.18,385351.0
2017-11-14 09:30:00,41.97,41.97,41.53,41.56,98424.0,41.97,41.97,41.53,41.56,98424.0
2017-11-14 10:00:00,41.56,41.61,41.42,41.59,98694.0,41.56,41.61,41.42,41.59,98694.0
2017-11-14 10:30:00,41.59,41.96,41.56,41.92,118622.0,41.59,41.96,41.56,41.92,118622.0
2017-11-14 11:00:00,41.91,41.98,41.76,41.98,75947.0,41.91,41.98,41.76,41.98,75947.0
2017-11-14 11:30:00,41.98,42.0,41.94,41.99,87798.0,41.98,42.0,41.94,41.99,87798.0
2017-11-14 12:00:00,42.0,42.11,41.99,42.08,87108.0,42.0,42.11,41.99,42.08,87108.0
2017-11-14 12:30:00,42.08,42.18,42.03,42.12,72609.0,42.08,42.18,42.03,42.12,72609.0
2017-11-14 13:00:00,42.11,42.23,42.07,42.2,54262.0,42.11,42.23,42.07,42.2,54262.0
2017-11-14 13:30:00,42.2,42.23,42.15,42.16,43264.0,42.2,42.23,42.15,42.16,43264.0
2017-11-14 14:00:00,42.17,42.19,42.11,42.16,74490.0,42.17,42.19,42.11,42.16,74490.0
2017-11-14 14:30:00,42.16,42.19,42.11,42.13,132594.0,42.16,42.19,42.11,42.13,132594.0
2017-11-14 15:00:00,42.13,42.17,42.03,42.04,91043.0,42.13,42.17,42.03,42.04,91043.0
2017-11-14 15:30:00,42.04,42.18,42.03,42.18,328913.0,42.04,42.18,42.03,42.18,328913.0
2017-11-15 09:30:00,42.0,42.18,41.77,42.18,86692.0,42.0,42.18,41.77,42.18,86692.0
2017-11-15 10:00:00,42.17,42.34,42.14,42.3,56072.0,42.17,42.34,42.14,42.3,56072.0
2017-11-15 10:30:00,42.31,42.5,42.29,42.5,100790.0,42.31,42.5,42.29,42.5,100790.0
2017-11-15 11:00:00,42.5,42.64,42.42,42.6,115814.0,42.5,42.64,42.42,42.6,115814.0
2017-11-15 11:30:00,42.61,42.81,42.57,42.78,87551.0,42.61,42.81,42.57,42.78,87551.0
2017-11-15 12:00:00,42.77,42.79,42.69,42.76,82828.0,42.77,42.79,42.69,42.76,82828.0
2017-11-15 12:30:00,42.77,42.82,42.76,42.81,69819.0,42.77,42.82,42.76,42.81,69819.0
2017-11-15 13:00:00,42.82,42.82,42.64,42.7,126558.0,42.82,42.82,42.64,42.7,126558.0
2017-11-15 13:30:00,42.71,42.78,42.66,42.66,147794.0,42.71,42.78,42.66,42.66,147794.0
2017-11-15 14:00:00,42.68,42.72,42.62,42.68,114653.0,42.68,42.72,42.62,42.68,114653.0
2017-11-15 14:30:00,42.68,42.8,42.67,42.79,74791.0,42.68,42.8,42.67,42.79,74791.0
2017-11-15 15:00:00,42.79,42.82,42.66,42.7,153585.0,42.79,42.82,42.66,42.7,153585.0
2017-11-15 15:30:00,42.7,42.75,42.57,42.63,443426.0,42.7,42.75,42.57,42.63,443426.0
2017-11-16 09:30:00,42.97,43.14,42.81,43.13,171167.0,42.97,43.14,42.81,43.13,171167.0
2017-11-16 10:00:00,43.14,43.23,43.03,43.09,138675.0,43.14,43.23,43.03,43.09,138675.0
2017-11-16 10:30:00,43.09,43.35,43.06,43.22,123462.0,43.09,43.35,43.06,43.22,123462.0
2017-11-16 11:00:00,43.23,43.29,43.12,43.15,100999.0,43.23,43.29,43.12,43.15,100999.0
2017-11-16 11:30:00,43.15,43.19,43.01,43.01,116063.0,43.15,43.19,43.01,43.01,116063.0
2017-11-16 12:00:00,43.01,43.08,42.99,43.05,76510.0,43.01,43.08,42.99,43.05,76510.0
2017-11-16 12:30:00,43.05,43.1,43.02,43.05,96841.0,43.05,43.1,43.02,43.05,96841.0
2017-11-16 13:00:00,43.05,43.16,43.04,43.15,94196.0,43.05,43.16,43.04,43.15,94196.0
2017-11-16 13:30:00,43.15,43.2,43.1,43.14,56761.0,43.15,43.2,43.1,43.14,56761.0
2017-11-16 14:00:00,43.15,43.22,43.11,43.13,89025.0,43.15,43.22,43.11,43.13,89025.0
2017-11-16 14:30:00,43.13,43.14,42.97,42.98,93382.0,43.13,43.14,42.97,42.98,93382.0
2017-11-16 15:00:00,42.98,43.03,42.96,43.0,116780.0,42.98,43.03,42.96,43.0,116780.0
2017-11-16 15:30:00,43.0,43.06,42.97,43.0,289997.0,43.0,43.06,42.97,43.0,289997.0
2017-11-17 09:30:00,42.65,43.07,42.61,43.02,129583.0,42.65,43.07,42.61,43.02,129583.0
2017-11-17 10:00:00,43.01,43.03,42.9,43.0,65975.0,43.01,43.03,42.9,43.0,65975.0
2017-11-17 10:30:00,43.0,43.04,42.97,43.0,64423.0,43.0,43.04,42.97,43.0,64423.0
2017-11-17 11:00:00,43.01,43.16,42.94,43.07,69402.0,43.01,43.16,42.94,43.07,69402.0
2017-11-17 11:30:00,43.07,43.08,42.95,43.05,56159.0,43.07,43.08,42.95,43.05,56159.0
2017-11-17 12:00:00,43.04,43.04,43.0,43.04,54721.0,43.04,43.04,43.0,43.04,54721.0
2017-11-17 12:30:00,43.04,43.04,42.95,43.0,81643.0,43.04,43.04,42.95,43.0,81643.0
2017-11-17 13:00:00,42.99,43.01,42.91,42.91,54324.0,42.99,43.01,42.91,42.91,54324.0
2017-11-17 13:30:00,42.91,42.92,42.79,42.79,94088.0,42.91,42.92,42.79,42.79,94088.0
2017-11-17 14:00:00,42.79,42.84,42.78,42.83,63591.0,42.79,42.84,42.78,42.83,63591.0
2017-11-17 14:30:00,42.83,42.83,42.79,42.82,59490.0,42.83,42.83,42.79,42.82,59490.0
2017-11-17 15:00:00,42.81,42.82,42.77,42.8,59298.0,42.81,42.82,42.77,42.8,59298.0
2017-11-17 15:30:00,42.79,42.82,42.75,42.78,273251.0,42.79,42.82,42.75,42.78,273251.0
2017-11-20 09:30:00,42.73,42.96,42.6,42.89,108284.0,42.73,42.96,42.6,42.89,108284.0
2017-11-20 10:00:00,42.88,42.93,42.63,42.66,81725.0,42.88,42.93,42.63,42.66,81725.0
2017-11-20 10:30:00,42.67,42.78,42.67,42.75,52998.0,42.67,42.78,42.67,42.75,52998.0
2017-11-20 11:00:00,42.75,42.83,42.74,42.8,96367.0,42.75,42.83,42.74,42.8,96367.0
2017-11-20 11:30:00,42.8,42.84,42.79,42.83,109462.0,42.8,42.84,42.79,42.83,109462.0
2017-11-20 12:00:00,42.83,42.92,42.8,42.82,110973.0,42.83,42.92,42.8,42.82,110973.0
2017-11-20 12:30:00,42.83,42.85,42.81,42.83,29313.0,42.83,42.85,42.81,42.83,29313.0
2017-11-20 13:00:00,42.84,42.85,42.82,42.84,42319.0,42.84,42.85,42.82,42.84,42319.0
2017-11-20 13:30:00,42.83,42.88,42.79,42.87,168128.0,42.83,42.88,42.79,42.87,168128.0
2017-11-20 14:00:00,42.87,42.88,42.79,42.79,81007.0,42.87,42.88,42.79,42.79,81007.0
2017-11-20 14:30:00,42.8,42.89,42.78,42.8,108149.0,42.8,42.89,42.78,42.8,108149.0
2017-11-20 15:00:00,42.8,42.82,42.79,42.8,61235.0,42.8,42.82,42.79,42.8,61235.0
2017-11-20 15:30:00,42.81,42.83,42.77,42.81,237362.0,42.81,42.83,42.77,42.81,237362.0
2017-11-21 09:30:00,43.16,43.2,42.93,42.98,111578.0,43.16,43.2,42.93,42.98,111578.0
2017-11-21 10:00:00,42.97,43.07,42.91,43.0,80614.0,42.97,43.07,42.91,43.0,80614.0
2017-11-21 10:30:00,43.01,43.03,42.92,43.03,97115.0,43.01,43.03,42.92,43.03,97115.0
2017-11-21 11:00:00,43.04,43.04,42.95,42.98,53538.0,43.04,43.04,42.95,42.98,53538.0
2017-11-21 11:30:00,42.99,42.99,42.85,42.88,88859.0,42.99,42.99,42.85,42.88,88859.0
2017-11-21 12:00:00,42.88,42.96,42.87,42.93,55279.0,42.88,42.96,42.87,42.93,55279.0
2017-11-21 12:30:00,42.93,42.94,42.86,42.87,74691.0,42.93,42.94,42.86,42.87,74691.0
2017-11-21 13:00:00,42.87,42.9,42.85,42.87,62005.0,42.87,42.9,42.85,42.87,62005.0
2017-11-21 13:30:00,42.87,42.88,42.83,42.84,98992.0,42.87,42.88,42.83,42.84,98992.0
2017-11-21 14:00:00,42.85,42.9,42.84,42.86,102558.0,42.85,42.9,42.84,42.86,102558.0
2017-11-21 14:30:00,42.87,42.87,42.85,42.85,56125.0,42.87,42.87,42.85,42.85,56125.0
2017-11-21 15:00:00,42.85,42.87,42.84,42.85,88964.0,42.85,42.87,42.84,42.85,88964.0
2017-11-21 15:30:00,42.85,42.86,42.78,42.81,339394.0,42.85,42.86,42.78,42.81,339394.0
2017-11-22 09:30:00,42.85,42.99,42.79,42.97,85330.0,42.85,42.99,42.79,42.97,85330.0
2017-11-22 10:00:00,42.97,42.99,42.82,42.84,85686.0,42.97,42.99,42.82,42.84,85686.0
2017-11-22 10:30:00,42.83,42.85,42.79,42.79,165014.0,42.83,42.85,42.79,42.79,165014.0
2017-11-22 11:00:00,42.79,42.85,42.74,42.76,47238.0,42.79,42.85,42.74,42.76,47238.0
2017-11-22 11:30:00,42.75,42.76,42.69,42.71,50419.0,42.75,42.76,42.69,42.71,50419.0
2017-11-22 12:00:00,42.72,42.73,42.62,42.62,28617.0,42.72,42.73,42.62,42.62,28617.0
2017-11-22 12:30:00,42.62,42.63,42.56,42.59,59973.0,42.62,42.63,42.56,42.59,59973.0
2017-11-22 13:00:00,42.59,42.62,42.56,42.58,19563.0,42.59,42.62,42.56,42.58,19563.0
2017-11-22 13:30:00,42.58,42.59,42.5,42.54,45821.0,42.58,42.59,42.5,42.54,45821.0
2017-11-22 14:00:00,42.54,42.58,42.5,42.52,45594.0,42.54,42.58,42.5,42.52,45594.0
2017-11-22 14:30:00,42.51,42.53,42.49,42.52,44546.0,42.51,42.53,42.49,42.52,44546.0
2017-11-22 15:00:00,42.51,42.53,42.48,42.51,56776.0,42.51,42.53,42.48,42.51,56776.0
2017-11-22 15:30:00,42.51,42.56,42.49,42.5,169176.0,42.51,42.56,42.49,42.5,169176.0
2017-11-24 09:30:00,42.64,42.79,42.59,42.69,34004.0,42.64,42.79,42.59,42.69,34004.0
2017-11-24 10:00:00,42.68,42.82,42.68,42.77,35485.0,42.68,42.82,42.68,42.77,35485.0
2017-11-24 10:30:00,42.77,42.79,42.74,42.79,28241.0,42.77,42.79,42.74,42.79,28241.0
2017-11-24 11:00:00,42.79,42.82,42.76,42.82,23626.0,42.79,42.82,42.76,42.82,23626.0
2017-11-24 11:30:00,42.82,42.91,42.77,42.86,45719.0,42.82,42.91,42.77,42.86,45719.0
2017-11-24 12:00:00,42.87,42.87,42.81,42.85,34529.0,42.87,42.87,42.81,42.85,34529.0
2017-11-24 12:30:00,42.85,42.9,42.81,42.83,124294.0,42.85,42.9,42.81,42.83,124294.0
2017-11-27 09:30:00,42.74,42.97,42.66,42.67,102763.0,42.74,42.97,42.66,42.67,102763.0
2017-11-27 10:00:00,42.67,42.68,42.56,42.64,61927.0,42.67,42.68,42.56,42.64,61927.0
2017-11-27 10:30:00,42.62,42.68,42.5,42.53,214094.0,42.62,42.68,42.5,42.53,214094.0
2017-11-27 11:00:00,42.54,42.57,42.47,42.55,76451.0,42.54,42.57,42.47,42.55,76451.0
2017-11-27 11:30:00,42.55,42.76,42.54,42.74,116271.0,42.55,42.76,42.54,42.74,116271.0
2017-11-27 12:00:00,42.75,42.76,42.56,42.58,69289.0,42.75,42.76,42.56,42.58,69289.0
2017-11-27 12:30:00,42.59,42.67,42.55,42.58,180240.0,42.59,42.67,42.55,42.58,180240.0
2017-11-27 13:00:00,42.58,42.63,42.56,42.59,48403.0,42.58,42.63,42.56,42.59,48403.0
2017-11-27 13:30:00,42.59,42.63,42.5,42.52,76517.0,42.59,42.63,42.5,42.52,76517.0
2017-11-27 14:00:00,42.52,42.55,42.46,42.49,68802.0,42.52,42.55,42.46,42.49,68802.0
2017-11-27 14:30:00,42.49,42.6,42.48,42.53,67974.0,42.49,42.6,42.48,42.53,67974.0
2017-11-27 15:00:00,42.54,42.55,42.52,42.54,67683.0,42.54,42.55,42.52,42.54,67683.0
2017-11-27 15:30:00,42.54,42.58,42.47,42.47,390797.0,42.54,42.58,42.47,42.47,390797.0
2017-11-28 09:30:00,42.62,42.72,42.43,42.49,69779.0,42.62,42.72,42.43,42.49,69779.0
2017-11-28 10:00:00,42.48,42.55,42.46,42.49,79900.0,42.48,42.55,42.46,42.49,79900.0
2017-11-28 10:30:00,42.49,42.5,42.41,42.41,40854.0,42.49,42.5,42.41,42.41,40854.0
2017-11-28 11:00:00,42.41,42.42,42.25,42.29,2355344.0,42.41,42.42,42.25,42.29,2355344.0
2017-11-28 11:30:00,42.29,42.64,42.27,42.46,271645.0,42.29,42.64,42.27,42.46,271645.0
2017-11-28 12:00:00,42.47,42.66,42.44,42.52,158447.0,42.47,42.66,42.44,42.52,158447.0
2017-11-28 12:30:00,42.52,42.54,42.47,42.47,73241.0,42.52,42.54,42.47,42.47,73241.0
2017-11-28 13:00:00,42.48,42.51,42.4,42.41,96311.0,42.48,42.51,42.4,42.41,96311.0
2017-11-28 13:30:00,42.41,42.5,42.4,42.42,91128.0,42.41,42.5,42.4,42.42,91128.0
2017-11-28 14:00:00,42.41,42.5,42.4,42.47,51902.0,42.41,42.5,42.4,42.47,51902.0
2017-11-28 14:30:00,42.48,42.6,42.47,42.59,183889.0,42.48,42.6,42.47,42.59,183889.0
2017-11-28 15:00:00,42.59,42.69,42.55,42.65,191978.0,42.59,42.69,42.55,42.65,191978.0
2017-11-28 15:30:00,42.64,42.74,42.64,42.74,320668.0,42.64,42.74,42.64,42.74,320668.0
2017-11-29 09:30:00,42.87,43.05,42.68,42.94,139639.0,42.87,43.05,42.68,42.94,139639.0
2017-11-29 10:00:00,42.95,43.37,42.9,43.31,97307.0,42.95,43.37,42.9,43.31,97307.0
2017-11-29 10:30:00,43.31,43.47,43.31,43.42,142670.0,43.31,43.47,43.31,43.42,142670.0
2017-11-29 11:00:00,43.43,43.43,43.12,43.17,96699.0,43.43,43.43,43.12,43.17,96699.0
2017-11-29 11:30:00,43.18,43.26,43.13,43.16,89545.0,43.18,43.26,43.13,43.16,89545.0
2017-11-29 12:00:00,43.17,43.31,43.16,43.26,72709.0,43.17,43.31,43.16,43.26,72709.0
2017-11-29 12:30:00,43.26,43.29,43.24,43.27,42066.0,43.26,43.29,43.24,43.27,42066.0
2017-11-29 13:00:00,43.27,43.28,43.09,43.09,64601.0,43.27,43.28,43.09,43.09,64601.0
2017-11-29 13:30:00,43.09,43.09,42.97,43.04,86815.0,43.09,43.09,42.97,43.04,86815.0
2017-11-29 14:00:00,43.05,43.12,43.04,43.12,114303.0,43.05,43.12,43.04,43.12,114303.0
2017-11-29 14:30:00,43.13,43.13,42.95,43.02,88773.0,43.13,43.13,42.95,43.02,88773.0
2017-11-29 15:00:00,43.01,43.02,42.93,42.94,116174.0,43.01,43.02,42.93,42.94,116174.0
2017-11-29 15:30:00,42.94,43.02,42.92,42.97,383377.0,42.94,43.02,42.92,42.97,383377.0
2017-11-30 09:30:00,43.16,43.3,43.1,43.14,200493.0,43.16,43.3,43.1,43.14,200493.0
2017-11-30 10:00:00,43.13,43.31,43.07,43.26,80434.0,43.13,43.31,43.07,43.26,80434.0
2017-11-30 10:30:00,43.27,43.4,43.15,43.38,63277.0,43.27,43.4,43.15,43.38,63277.0
2017-11-30 11:00:00,43.39,43.55,43.38,43.47,64144.0,43.39,43.55,43.38,43.47,64144.0
2017-11-30 11:30:00,43.46,43.49,43.35,43.39,63864.0,43.46,43.49,43.35,43.39,63864.0
2017-11-30 12:00:00,43.39,43.44,43.37,43.39,75806.0,43.39,43.44,43.37,43.39,75806.0
2017-11-30 12:30:00,43.4,43.45,43.37,43.38,95057.0,43.4,43.45,43.37,43.38,95057.0
2017-11-30 13:00:00,43.38,43.42,43.26,43.27,62997.0,43.38,43.42,43.26,43.27,62997.0
2017-11-30 13:30:00,43.27,43.3,43.12,43.13,55505.0,43.27,43.3,43.12,43.13,55505.0
2017-11-30 14:00:00,43.12,43.35,43.12,43.34,69556.0,43.12,43.35,43.12,43.34,69556.0
2017-11-30 14:30:00,43.35,43.38,43.31,43.32,60182.0,43.35,43.38,43.31,43.32,60182.0
2017-11-30 15:00:00,43.32,43.32,43.17,43.28,86093.0,43.32,43.32,43.17,43.28,86093.0
2017-11-30 15:30:00,43.27,43.41,43.22,43.34,330780.0,43.27,43.41,43.22,43.34,330780.0
2017-12-01 09:30:00,43.47,43.51,42.76,42.8,143570.0,43.47,43.51,42.76,42.8,143570.0
2017-12-01 10:00:00,42.79,42.95,42.74,42.85,181175.0,42.79,42.95,42.74,42.85,181175.0
2017-12-01 10:30:00,42.85,43.15,42.84,43.05,259192.0,42.85,43.15,42.84,43.05,259192.0
2017-12-01 11:00:00,43.04,43.05,41.97,42.01,223993.0,43.04,43.05,41.97,42.01,223993.0
2017-12-01 11:30:00,42.02,42.26,41.77,42.22,140429.0,42.02,42.26,41.77,42.22,140429.0
2017-12-01 12:00:00,42.21,42.48,42.2,42.4,66151.0,42.21,42.48,42.2,42.4,66151.0
2017-12-01 12:30:00,42.39,42.52,42.35,42.51,81931.0,42.39,42.52,42.35,42.51,81931.0
2017-12-01 13:00:00,42.5,42.86,42.49,42.84,91730.0,42.5,42.86,42.49,42.84,91730.0
2017-12-01 13:30:00,42.85,42.96,42.79,42.84,65004.0,42.85,42.96,42.79,42.84,65004.0
2017-12-01 14:00:00,42.84,43.0,42.83,42.97,102262.0,42.84,43.0,42.83,42.97,102262.0
2017-12-01 14:30:00,42.97,42.98,42.83,42.97,84247.0,42.97,42.98,42.83,42.97,84247.0
2017-12-01 15:00:00,42.98,43.07,42.92,43.05,240439.0,42.98,43.07,42.92,43.05,240439.0
2017-12-01 15:30:00,43.05,43.21,43.03,43.18,383048.0,43.05,43.21,43.03,43.18,383048.0
2017-12-04 09:30:00,43.72,44.0,43.29,43.45,151685.0,43.72,44.0,43.29,43.45,151685.0
2017-12-04 10:00:00,43.45,43.62,43.4,43.49,116694.0,43.45,43.62,43.4,43.49,116694.0
2017-12-04 10:30:00,43.5,43.52,43.27,43.37,189015.0,43.5,43.52,43.27,43.37,189015.0
2017-12-04 11:00:00,43.36,43.76,43.36,43.74,129151.0,43.36,43.76,43.36,43.74,129151.0
2017-12-04 11:30:00,43.75,43.77,43.56,43.6,218169.0,43.75,43.77,43.56,43.6,218169.0
2017-12-04 12:00:00,43.6,43.66,43.53,43.58,91710.0,43.6,43.66,43.53,43.58,91710.0
2017-12-04 12:30:00,43.58,43.62,43.49,43.61,72022.0,43.58,43.62,43.49,43.61,72022.0
2017-12-04 13:00:00,43.6,43.71,43.58,43.63,119581.0,43.6,43.71,43.58,43.63,119581.0
2017-12-04 13:30:00,43.62,43.66,43.56,43.59,120914.0,43.62,43.66,43.56,43.59,120914.0
2017-12-04 14:00:00,43.59,43.59,43.33,43.39,103904.0,43.59,43.59,43.33,43.39,103904.0
2017-12-04 14:30:00,43.39,43.43,43.34,43.38,85802.0,43.39,43.43,43.34,43.38,85802.0
2017-12-04 15:00:00,43.37,43.46,43.34,43.41,87575.0,43.37,43.46,43.34,43.41,87575.0
2017-12-04 15:30:00,43.4,43.45,43.34,43.35,296626.0,43.4,43.45,43.34,43.35,296626.0
2017-12-05 09:30:00,43.32,43.43,43.17,43.33,63654.0,43.32,43.43,43.17,43.33,63654.0
2017-12-05 10:00:00,43.34,43.53,43.34,43.49,52527.0,43.34,43.53,43.34,43.49,52527.0
2017-12-05 10:30:00,43.5,43.81,43.49,43.8,192257.0,43.5,43.81,43.49,43.8,192257.0
2017-12-05 11:00:00,43.8,44.0,43.77,43.83,150366.0,43.8,44.0,43.77,43.83,150366.0
2017-12-05 11:30:00,43.83,43.85,43.73,43.74,61142.0,43.83,43.85,43.73,43.74,61142.0
2017-12-05 12:00:00,43.74,43.75,43.62,43.71,42756.0,43.74,43.75,43.62,43.71,42756.0
2017-12-05 12:30:00,43.7,43.79,43.7,43.79,49820.0,43.7,43.79,43.7,43.79,49820.0
2017-12-05 13:00:00,43.79,43.9,43.77,43.87,126937.0,43.79,43.9,43.77,43.87,126937.0
2017-12-05 13:30:00,43.88,43.88,43.72,43.82,60250.0,43.88,43.88,43.72,43.82,60250.0
2017-12-05 14:00:00,43.82,43.85,43.75,43.82,68755.0,43.82,43.85,43.75,43.82,68755.0
2017-12-05 14:30:00,43.81,43.81,43.48,43.52,200358.0,43.81,43.81,43.48,43.52,200358.0
2017-12-05 15:00:00,43.52,43.65,43.5,43.63,104306.0,43.52,43.65,43.5,43.63,104306.0
2017-12-05 15:30:00,43.64,43.69,43.58,43.6,353589.0,43.64,43.69,43.58,43.6,353589.0
2017-12-06 09:30:00,43.48,43.6,43.22,43.28,58561.0,43.48,43.6,43.22,43.28,58561.0
2017-12-06 10:00:00,43.28,43.46,43.28,43.37,56509.0,43.28,43.46,43.28,43.37,56509.0
2017-12-06 10:30:00,43.37,43.58,43.37,43.57,113324.0,43.37,43.58,43.37,43.57,113324.0
2017-12-06 11:00:00,43.57,43.77,43.54,43.73,68892.0,43.57,43.77,43.54,43.73,68892.0
2017-12-06 11:30:00,43.71,43.74,43.54,43.57,39239.0,43.71,43.74,43.54,43.57,39239.0
2017-12-06 12:00:00,43.57,43.58,43.48,43.52,49538.0,43.57,43.58,43.48,43.52,49538.0
2017-12-06 12:30:00,43.53,43.63,43.52,43.63,35490.0,43.53,43.63,43.52,43.63,35490.0
2017-12-06 13:00:00,43.63,43.65,43.57,43.61,28896.0,43.63,43.65,43.57,43.61,28896.0
2017-12-06 13:30:00,43.61,43.69,43.58,43.65,53694.0,43.61,43.69,43.58,43.65,53694.0
2017-12-06 14:00:00,43.64,43.64,43.48,43.48,79452.0,43.64,43.64,43.48,43.48,79452.0
2017-12-06 14:30:00,43.48,43.53,43.47,43.51,56592.0,43.48,43.53,43.47,43.51,56592.0
2017-12-06 15:00:00,43.51,43.54,43.47,43.49,70082.0,43.51,43.54,43.47,43.49,70082.0
2017-12-06 15:30:00,43.49,43.58,43.46,43.54,219268.0,43.49,43.58,43.46,43.54,219268.0
2017-12-07 09:30:00,43.43,43.65,43.28,43.6,44077.0,43.43,43.65,43.28,43.6,44077.0
2017-12-07 10:00:00,43.62,43.8,43.6,43.79,29410.0,43.62,43.8,43.6,43.79,29410.0
2017-12-07 10:30:00,43.78,43.91,43.78,43.88,44501.0,43.78,43.91,43.78,43.88,44501.0
2017-12-07 11:00:00,43.88,43.97,43.85,43.97,39242.0,43.88,43.97,43.85,43.97,39242.0
2017-12-07 11:30:00,43.97,44.0,43.89,43.9,50069.0,43.97,44.0,43.89,43.9,50069.0
2017-12-07 12:00:00,43.9,43.97,43.84,43.89,37848.0,43.9,43.97,43.84,43.89,37848.0
2017-12-07 12:30:00,43.9,43.91,43.86,43.91,30128.0,43.9,43.91,43.86,43.91,30128.0
2017-12-07 13:00:00,43.91,43.97,43.84,43.96,37019.0,43.91,43.97,43.84,43.96,37019.0
2017-12-07 13:30:00,43.96,44.0,43.94,44.0,34540.0,43.96,44.0,43.94,44.0,34540.0
2017-12-07 14:00:00,44.0,44.04,43.92,43.95,64268.0,44.0,44.04,43.92,43.95,64268.0
2017-12-07 14:30:00,43.95,43.97,43.92,43.94,50130.0,43.95,43.97,43.92,43.94,50130.0
2017-12-07 15:00:00,43.94,43.97,43.9,43.91,59746.0,43.94,43.97,43.9,43.91,59746.0
2017-12-07 15:30:00,43.91,43.94,43.77,43.83,174265.0,43.91,43.94,43.77,43.83,174265.0
2017-12-08 09:30:00,43.94,43.98,43.55,43.6,66055.0,43.94,43.98,43.55,43.6,66055.0
2017-12-08 10:00:00,43.6,43.67,43.51,43.53,99264.0,43.6,43.67,43.51,43.53,99264.0
2017-12-08 10:30:00,43.54,43.63,43.52,43.62,63777.0,43.54,43.63,43.52,43.62,63777.0
2017-12-08 11:00:00,43.63,43.68,43.55,43.62,64136.0,43.63,43.68,43.55,43.62,64136.0
2017-12-08 11:30:00,43.62,43.69,43.59,43.61,57589.0,43.62,43.69,43.59,43.61,57589.0
2017-12-08 12:00:00,43.6,43.65,43.59,43.63,47703.0,43.6,43.65,43.59,43.63,47703.0
2017-12-08 12:30:00,43.63,43.73,43.63,43.69,25345.0,43.63,43.73,43.63,43.69,25345.0
2017-12-08 13:00:00,43.7,43.72,43.67,43.7,28562.0,43.7,43.72,43.67,43.7,28562.0
2017-12-08 13:30:00,43.69,43.72,43.64,43.65,31118.0,43.69,43.72,43.64,43.65,31118.0
2017-12-08 14:00:00,43.64,43.64,43.57,43.62,35437.0,43.64,43.64,43.57,43.62,35437.0
2017-12-08 14:30:00,43.62,43.63,43.58,43.62,57844.0,43.62,43.63,43.58,43.62,57844.0
2017-12-08 15:00:00,43.62,43.68,43.58,43.68,53108.0,43.62,43.68,43.58,43.68,53108.0
2017-12-08 15:30:00,43.67,43.68,43.5,43.62,250847.0,43.67,43.68,43.5,43.62,250847.0
2017-12-11 09:30:00,43.54,43.64,43.38,43.51,76142.0,43.54,43.64,43.38,43.51,76142.0
2017-12-11 10:00:00,43.52,43.56,43.2,43.22,79178.0,43.52,43.56,43.2,43.22,79178.0
2017-12-11 10:30:00,43.22,43.39,43.21,43.36,51639.0,43.22,43.39,43.21,43.36,51639.0
2017-12-11 11:00:00,43.35,43.43,43.32,43.42,34871.0,43.35,43.43,43.32,43.42,34871.0
2017-12-11 11:30:00,43.41,43.42,43.26,43.29,39546.0,43.41,43.42,43.26,43.29,39546.0
2017-12-11 12:00:00,43.29,43.38,43.26,43.31,52047.0,43.29,43.38,43.26,43.31,52047.0
2017-12-11 12:30:00,43.31,43.34,43.28,43.28,51152.0,43.31,43.34,43.28,43.28,51152.0
2017-12-11 13:00:00,43.28,43.28,43.2,43.23,40549.0,43.28,43.28,43.2,43.23,40549.0
2017-12-11 13:30:00,43.24,43.35,43.24,43.34,61195.0,43.24,43.35,43.24,43.34,61195.0
2017-12-11 14:00:00,43.34,43.35,43.32,43.33,33146.0,43.34,43.35,43.32,43.33,33146.0
2017-12-11 14:30:00,43.33,43.37,43.3,43.33,44923.0,43.33,43.37,43.3,43.33,44923.0
2017-12-11 15:00:00,43.33,43.34,43.25,43.25,60302.0,43.33,43.34,43.25,43.25,60302.0
2017-12-11 15:30:00,43.26,43.36,43.24,43.34,215857.0,43.26,43.36,43.24,43.34,215857.0
2017-12-12 09:30:00,43.27,43.47,43.18,43.36,55541.0,43.27,43.47,43.18,43.36,55541.0
2017-12-12 10:00:00,43.36,43.4,43.28,43.33,41010.0,43.36,43.4,43.28,43.33,41010.0
2017-12-12 10:30:00,43.34,43.34,43.15,43.22,65380.0,43.34,43.34,43.15,43.22,65380.0
2017-12-12 11:00:00,43.23,43.36,43.05,43.29,85965.0,43.23,43.36,43.05,43.29,85965.0
2017-12-12 11:30:00,43.3,43.37,43.25,43.37,283935.0,43.3,43.37,43.25,43.37,283935.0
2017-12-12 12:00:00,43.38,43.54,43.35,43.42,151499.0,43.38,43.54,43.35,43.42,151499.0
2017-12-12 12:30:00,43.42,43.51,43.41,43.46,29357.0,43.42,43.51,43.41,43.46,29357.0
2017-12-12 13:00:00,43.46,43.5,43.43,43.47,34874.0,43.46,43.5,43.43,43.47,34874.0
2017-12-12 13:30:00,43.46,43.5,43.4,43.44,33901.0,43.46,43.5,43.4,43.44,33901.0
2017-12-12 14:00:00,43.46,43.52,43.44,43.52,33793.0,43.46,43.52,43.44,43.52,33793.0
2017-12-12 14:30:00,43.51,43.52,43.41,43.41,36078.0,43.51,43.52,43.41,43.41,36078.0
2017-12-12 15:00:00,43.41,43.41,43.29,43.35,81876.0,43.41,43.41,43.29,43.35,81876.0
2017-12-12 15:30:00,43.36,43.37,43.28,43.33,227432.0,43.36,43.37,43.28,43.33,227432.0
2017-12-13 09:30:00,43.36,43.67,43.25,43.3,107096.0,43.36,43.67,43.25,43.3,107096.0
2017-12-13 10:00:00,43.3,43.51,43.26,43.51,90924.0,43.3,43.51,43.26,43.51,90924.0
2017-12-13 10:30:00,43.5,43.51,43.4,43.43,72942.0,43.5,43.51,43.4,43.43,72942.0
2017-12-13 11:00:00,43.41,43.45,43.34,43.4,81095.0,43.41,43.45,43.34,43.4,81095.0
2017-12-13 11:30:00,43.4,43.53,43.36,43.52,79883.0,43.4,43.53,43.36,43.52,79883.0
2017-12-13 12:00:00,43.52,43.52,43.4,43.42,40123.0,43.52,43.52,43.4,43.42,40123.0
2017-12-13 12:30:00,43.43,43.43,43.3,43.31,62590.0,43.43,43.43,43.3,43.31,62590.0
2017-12-13 13:00:00,43.3,43.33,43.25,43.28,42489.0,43.3,43.33,43.25,43.28,42489.0
2017-12-13 13:30:00,43.27,43.31,43.05,43.08,88857.0,43.27,43.31,43.05,43.08,88857.0
2017-12-13 14:00:00,43.08,43.29,43.01,43.1,157585.0,43.08,43.29,43.01,43.1,157585.0
2017-12-13 14:30:00,43.11,43.26,43.11,43.25,47322.0,43.11,43.26,43.11,43.25,47322.0
2017-12-13 15:00:00,43.25,43.32,43.21,43.26,75329.0,43.25,43.32,43.21,43.26,75329.0
2017-12-13 15:30:00,43.27,43.32,43.18,43.21,297391.0,43.27,43.32,43.18,43.21,297391.0
2017-12-14 09:30:00,43.15,43.45,43.15,43.15,71195.0,43.15,43.45,43.15,43.15,71195.0
2017-12-14 10:00:00,43.15,43.2,43.1,43.14,66896.0,43.15,43.2,43.1,43.14,66896.0
2017-12-14 10:30:00,43.14,43.2,43.12,43.13,64318.0,43.14,43.2,43.12,43.13,64318.0
2017-12-14 11:00:00,43.14,43.17,43.09,43.14,99518.0,43.14,43.17,43.09,43.14,99518.0
2017-12-14 11:30:00,43.15,43.15,42.86,42.9,94330.0,43.15,43.15,42.86,42.9,94330.0
2017-12-14 12:00:00,42.9,42.97,42.79,42.83,65438.0,42.9,42.97,42.79,42.83,65438.0
2017-12-14 12:30:00,42.83,42.85,42.7,42.77,72456.0,42.83,42.85,42.7,42.77,72456.0
2017-12-14 13:00:00,42.77,42.84,42.72,42.77,52158.0,42.77,42.84,42.72,42.77,52158.0
2017-12-14 13:30:00,42.78,42.79,42.64,42.66,82496.0,42.78,42.79,42.64,42.66,82496.0
2017-12-14 14:00:00,42.65,42.71,42.47,42.48,141415.0,42.65,42.71,42.47,42.48,141415.0
2017-12-14 14:30:00,42.47,42.55,42.46,42.52,142029.0,42.47,42.55,42.46,42.52,142029.0
2017-12-14 15:00:00,42.52,42.6,42.43,42.59,118159.0,42.52,42.6,42.43,42.59,118159.0
2017-12-14 15:30:00,42.59,42.67,42.56,42.59,331281.0,42.59,42.67,42.56,42.59,331281.0
2017-12-15 09:30:00,42.9,43.15,42.84,42.99,453816.0,42.9,43.15,42.84,42.99,453816.0
2017-12-15 10:00:00,42.99,43.23,42.99,43.12,78550.0,42.99,43.23,42.99,43.12,78550.0
2017-12-15 10:30:00,43.13,43.13,42.78,42.89,90225.0,43.13,43.13,42.78,42.89,90225.0
2017-12-15 11:00:00,42.89,42.98,42.88,42.97,116453.0,42.89,42.98,42.88,42.97,116453.0
2017-12-15 11:30:00,42.97,43.06,42.95,43.05,46617.0,42.97,43.06,42.95,43.05,46617.0
2017-12-15 12:00:00,43.05,43.21,43.01,43.17,52173.0,43.05,43.21,43.01,43.17,52173.0
2017-12-15 12:30:00,43.17,43.18,43.08,43.11,64744.0,43.17,43.18,43.08,43.11,64744.0
2017-12-15 13:00:00,43.11,43.17,43.04,43.16,73711.0,43.11,43.17,43.04,43.16,73711.0
2017-12-15 13:30:00,43.16,43.16,43.11,43.16,75074.0,43.16,43.16,43.11,43.16,75074.0
2017-12-15 14:00:00,43.15,43.2,43.14,43.15,78074.0,43.15,43.2,43.14,43.15,78074.0
2017-12-15 14:30:00,43.16,43.19,43.14,43.16,88158.0,43.16,43.19,43.14,43.16,88158.0
2017-12-15 15:00:00,43.17,43.26,43.17,43.24,92891.0,43.17,43.26,43.17,43.24,92891.0
2017-12-15 15:30:00,43.25,43.32,43.19,43.23,504920.0,43.25,43.32,43.19,43.23,504920.0
2017-12-18 09:30:00,43.99,43.99,43.62,43.71,131785.0,43.99,43.99,43.62,43.71,131785.0
2017-12-18 10:00:00,43.72,44.08,43.68,44.02,118819.0,43.72,44.08,43.68,44.02,118819.0
2017-12-18 10:30:00,44.03,44.29,44.03,44.27,105978.0,44.03,44.29,44.03,44.27,105978.0
2017-12-18 11:00:00,44.24,44.33,44.19,44.26,89758.0,44.24,44.33,44.19,44.26,89758.0
2017-12-18 11:30:00,44.26,44.28,44.11,44.15,60158.0,44.26,44.28,44.11,44.15,60158.0
2017-12-18 12:00:00,44.16,44.21,44.12,44.18,52029.0,44.16,44.21,44.12,44.18,52029.0
2017-12-18 12:30:00,44.18,44.29,44.18,44.22,63444.0,44.18,44.29,44.18,44.22,63444.0
2017-12-18 13:00:00,44.22,44.34,44.19,44.27,69838.0,44.22,44.34,44.19,44.27,69838.0
2017-12-18 13:30:00,44.27,44.28,44.16,44.17,68453.0,44.27,44.28,44.16,44.17,68453.0
2017-12-18 14:00:00,44.17,44.18,43.99,44.06,126202.0,44.17,44.18,43.99,44.06,126202.0
2017-12-18 14:30:00,44.06,44.17,44.05,44.16,174192.0,44.06,44.17,44.05,44.16,174192.0
2017-12-18 15:00:00,44.16,44.17,44.11,44.14,112782.0,44.16,44.17,44.11,44.14,112782.0
2017-12-18 15:30:00,44.14,44.25,44.11,44.23,344468.0,44.14,44.25,44.11,44.23,344468.0
2017-12-19 09:30:00,44.24,44.32,43.61,43.62,86596.0,44.24,44.32,43.61,43.62,86596.0
2017-12-19 10:00:00,43.64,43.91,43.54,43.56,85749.0,43.64,43.91,43.54,43.56,85749.0
2017-12-19 10:30:00,43.56,43.69,43.56,43.64,75083.0,43.56,43.69,43.56,43.64,75083.0
2017-12-19 11:00:00,43.65,43.7,43.53,43.55,87726.0,43.65,43.7,43.53,43.55,87726.0
2017-12-19 11:30:00,43.55,43.56,43.46,43.46,51263.0,43.55,43.56,43.46,43.46,51263.0
2017-12-19 12:00:00,43.47,43.52,43.42,43.43,59396.0,43.47,43.52,43.42,43.43,59396.0
2017-12-19 12:30:00,43.43,43.46,43.35,43.37,45941.0,43.43,43.46,43.35,43.37,45941.0
2017-12-19 13:00:00,43.37,43.46,43.33,43.43,41617.0,43.37,43.46,43.33,43.43,41617.0
2017-12-19 13:30:00,43.44,43.5,43.41,43.49,42693.0,43.44,43.5,43.41,43.49,42693.0
2017-12-19 14:00:00,43.49,43.54,43.44,43.53,55004.0,43.49,43.54,43.44,43.53,55004.0
2017-12-19 14:30:00,43.52,43.53,43.42,43.42,74566.0,43.52,43.53,43.42,43.42,74566.0
2017-12-19 15:00:00,43.43,43.5,43.37,43.45,88668.0,43.43,43.5,43.37,43.45,88668.0
2017-12-19 15:30:00,43.45,43.53,43.44,43.5,209711.0,43.45,43.53,43.44,43.5,209711.0
2017-12-20 09:30:00,43.84,44.14,43.75,43.8,162530.0,43.84,44.14,43.75,43.8,162530.0
2017-12-20 10:00:00,43.8,43.81,43.42,43.42,96877.0,43.8,43.81,43.42,43.42,96877.0
2017-12-20 10:30:00,43.43,43.43,43.31,43.43,45100.0,43.43,43.43,43.31,43.43,45100.0
2017-12-20 11:00:00,43.43,43.49,43.33,43.33,62788.0,43.43,43.49,43.33,43.33,62788.0
2017-12-20 11:30:00,43.34,43.45,43.29,43.36,60625.0,43.34,43.45,43.29,43.36,60625.0
2017-12-20 12:00:00,43.36,43.39,43.31,43.38,71769.0,43.36,43.39,43.31,43.38,71769.0
2017-12-20 12:30:00,43.38,43.39,43.23,43.23,84404.0,43.38,43.39,43.23,43.23,84404.0
2017-12-20 13:00:00,43.24,43.27,43.2,43.25,63195.0,43.24,43.27,43.2,43.25,63195.0
2017-12-20 13:30:00,43.25,43.29,43.2,43.23,72734.0,43.25,43.29,43.2,43.23,72734.0
2017-12-20 14:00:00,43.23,43.26,43.22,43.25,48403.0,43.23,43.26,43.22,43.25,48403.0
2017-12-20 14:30:00,43.25,43.37,43.23,43.36,74091.0,43.25,43.37,43.23,43.36,74091.0
2017-12-20 15:00:00,43.36,43.42,43.28,43.28,87782.0,43.36,43.42,43.28,43.28,87782.0
2017-12-20 15:30:00,43.29,43.34,43.26,43.27,201117.0,43.29,43.34,43.26,43.27,201117.0
2017-12-21 09:30:00,43.5,43.53,43.35,43.4,52655.0,43.5,43.53,43.35,43.4,52655.0
2017-12-21 10:00:00,43.39,43.45,43.29,43.45,47237.0,43.39,43.45,43.29,43.45,47237.0
2017-12-21 10:30:00,43.45,43.51,43.42,43.44,40525.0,43.45,43.51,43.42,43.44,40525.0
2017-12-21 11:00:00,43.46,43.46,43.35,43.37,44151.0,43.46,43.46,43.35,43.37,44151.0
2017-12-21 11:30:00,43.37,43.44,43.31,43.43,42318.0,43.37,43.44,43.31,43.43,42318.0
2017-12-21 12:00:00,43.42,43.42,43.33,43.39,38197.0,43.42,43.42,43.33,43.39,38197.0
2017-12-21 12:30:00,43.39,43.41,43.35,43.38,31584.0,43.39,43.41,43.35,43.38,31584.0
2017-12-21 13:00:00,43.38,43.43,43.36,43.4,32568.0,43.38,43.43,43.36,43.4,32568.0
2017-12-21 13:30:00,43.4,43.46,43.39,43.45,51119.0,43.4,43.46,43.39,43.45,51119.0
2017-12-21 14:00:00,43.45,43.46,43.41,43.43,65787.0,43.45,43.46,43.41,43.43,65787.0
2017-12-21 14:30:00,43.42,43.42,43.36,43.39,51142.0,43.42,43.42,43.36,43.39,51142.0
2017-12-21 15:00:00,43.39,43.43,43.33,43.39,76687.0,43.39,43.43,43.33,43.39,76687.0
2017-12-21 15:30:00,43.38,43.41,43.29,43.33,221889.0,43.38,43.41,43.29,43.33,221889.0
2017-12-22 09:30:00,43.5,43.57,43.16,43.39,56094.0,43.5,43.57,43.16,43.39,56094.0
2017-12-22 10:00:00,43.39,43.39,43.28,43.34,39396.0,43.39,43.39,43.28,43.34,39396.0
2017-12-22 10:30:00,43.33,43.36,43.23,43.23,31219.0,43.33,43.36,43.23,43.23,31219.0
2017-12-22 11:00:00,43.23,43.23,43.02,43.03,54189.0,43.23,43.23,43.02,43.03,54189.0
2017-12-22 11:30:00,43.04,43.19,43.02,43.19,37177.0,43.04,43.19,43.02,43.19,37177.0
2017-12-22 12:00:00,43.19,43.29,43.18,43.26,17493.0,43.19,43.29,43.18,43.26,17493.0
2017-12-22 12:30:00,43.26,43.36,43.24,43.36,20775.0,43.26,43.36,43.24,43.36,20775.0
2017-12-22 13:00:00,43.36,43.42,43.35,43.37,47377.0,43.36,43.42,43.35,43.37,47377.0
2017-12-22 13:30:00,43.37,43.45,43.33,43.45,32297.0,43.37,43.45,43.33,43.45,32297.0
2017-12-22 14:00:00,43.44,43.44,43.39,43.42,29229.0,43.44,43.44,43.39,43.42,29229.0
2017-12-22 14:30:00,43.42,43.43,43.38,43.39,60843.0,43.42,43.43,43.38,43.39,60843.0
2017-12-22 15:00:00,43.39,43.4,43.28,43.31,102939.0,43.39,43.4,43.28,43.31,102939.0
2017-12-22 15:30:00,43.33,43.37,43.29,43.37,175323.0,43.33,43.37,43.29,43.37,175323.0
2017-12-26 09:30:00,43.32,43.59,43.14,43.37,45850.0,43.32,43.59,43.14,43.37,45850.0
2017-12-26 10:00:00,43.39,43.44,43.35,43.4,36627.0,43.39,43.44,43.35,43.4,36627.0
2017-12-26 10:30:00,43.39,43.42,43.35,43.38,29685.0,43.39,43.42,43.35,43.38,29685.0
2017-12-26 11:00:00,43.38,43.41,43.34,43.38,47845.0,43.38,43.41,43.34,43.38,47845.0
2017-12-26 11:30:00,43.38,43.5,43.38,43.45,49594.0,43.38,43.5,43.38,43.45,49594.0
2017-12-26 12:00:00,43.45,43.52,43.45,43.47,55185.0,43.45,43.52,43.45,43.47,55185.0
2017-12-26 12:30:00,43.47,43.48,43.42,43.42,13190.0,43.47,43.48,43.42,43.42,13190.0
2017-12-26 13:00:00,43.43,43.44,43.35,43.38,26606.0,43.43,43.44,43.35,43.38,26606.0
2017-12-26 13:30:00,43.39,43.48,43.38,43.38,21478.0,43.39,43.48,43.38,43.38,21478.0
2017-12-26 14:00:00,43.39,43.42,43.36,43.42,15513.0,43.39,43.42,43.36,43.42,15513.0
2017-12-26 14:30:00,43.42,43.52,43.42,43.52,19058.0,43.42,43.52,43.42,43.52,19058.0
2017-12-26 15:00:00,43.52,43.55,43.46,43.46,35787.0,43.52,43.55,43.46,43.46,35787.0
2017-12-26 15:30:00,43.47,43.57,43.47,43.56,123228.0,43.47,43.57,43.47,43.56,123228.0
2017-12-27 09:30:00,43.63,43.84,43.6,43.68,46559.0,43.63,43.84,43.6,43.68,46559.0
2017-12-27 10:00:00,43.66,43.78,43.64,43.76,60996.0,43.66,43.78,43.64,43.76,60996.0
2017-12-27 10:30:00,43.76,43.79,43.65,43.71,46721.0,43.76,43.79,43.65,43.71,46721.0
2017-12-27 11:00:00,43.72,43.91,43.71,43.77,82879.0,43.72,43.91,43.71,43.77,82879.0
2017-12-27 11:30:00,43.77,43.89,43.73,43.86,97461.0,43.77,43.89,43.73,43.86,97461.0
2017-12-27 12:00:00,43.87,43.88,43.78,43.85,72660.0,43.87,43.88,43.78,43.85,72660.0
2017-12-27 12:30:00,43.85,43.87,43.8,43.82,25360.0,43.85,43.87,43.8,43.82,25360.0
2017-12-27 13:00:00,43.82,43.85,43.68,43.71,49257.0,43.82,43.85,43.68,43.71,49257.0
2017-12-27 13:30:00,43.71,43.73,43.65,43.72,22509.0,43.71,43.73,43.65,43.72,22509.0
2017-12-27 14:00:00,43.73,43.73,43.68,43.73,20240.0,43.73,43.73,43.68,43.73,20240.0
2017-12-27 14:30:00,43.73,43.81,43.72,43.8,29718.0,43.73,43.81,43.72,43.8,29718.0
2017-12-27 15:00:00,43.8,43.86,43.8,43.83,114681.0,43.8,43.86,43.8,43.83,114681.0
2017-12-27 15:30:00,43.83,43.87,43.73,43.75,165832.0,43.83,43.87,43.73,43.75,165832.0
2017-12-28 09:30:00,43.76,43.79,43.32,43.39,79444.0,43.76,43.79,43.32,43.39,79444.0
2017-12-28 10:00:00,43.4,43.46,43.26,43.34,44352.0,43.4,43.46,43.26,43.34,44352.0
2017-12-28 10:30:00,43.34,43.5,43.3,43.48,71459.0,43.34,43.5,43.3,43.48,71459.0
2017-12-28 11:00:00,43.49,43.65,43.49,43.62,41921.0,43.49,43.65,43.49,43.62,41921.0
2017-12-28 11:30:00,43.63,43.7,43.61,43.69,29091.0,43.63,43.7,43.61,43.69,29091.0
2017-12-28 12:00:00,43.69,43.75,43.67,43.67,25359.0,43.69,43.75,43.67,43.67,25359.0
2017-12-28 12:30:00,43.66,43.75,43.66,43.74,23606.0,43.66,43.75,43.66,43.74,23606.0
2017-12-28 13:00:00,43.74,43.74,43.67,43.7,13566.0,43.74,43.74,43.67,43.7,13566.0
2017-12-28 13:30:00,43.7,43.75,43.62,43.62,33492.0,43.7,43.75,43.62,43.62,33492.0
2017-12-28 14:00:00,43.62,43.64,43.58,43.63,33619.0,43.62,43.64,43.58,43.63,33619.0
2017-12-28 14:30:00,43.63,43.83,43.62,43.8,80129.0,43.63,43.83,43.62,43.8,80129.0
2017-12-28 15:00:00,43.8,43.87,43.77,43.87,59305.0,43.8,43.87,43.77,43.87,59305.0
2017-12-28 15:30:00,43.87,43.96,43.82,43.94,198912.0,43.87,43.96,43.82,43.94,198912.0
2017-12-29 09:30:00,44.13,44.13,43.7,43.76,40402.0,44.13,44.13,43.7,43.76,40402.0
2017-12-29 10:00:00,43.77,43.83,43.6,43.66,35718.0,43.77,43.83,43.6,43.66,35718.0
2017-12-29 10:30:00,43.66,43.67,43.44,43.5,41377.0,43.66,43.67,43.44,43.5,41377.0
2017-12-29 11:00:00,43.51,43.58,43.43,43.53,117798.0,43.51,43.58,43.43,43.53,117798.0
2017-12-29 11:30:00,43.53,43.66,43.46,43.48,200960.0,43.53,43.66,43.46,43.48,200960.0
2017-12-29 12:00:00,43.5,43.53,43.44,43.44,22567.0,43.5,43.53,43.44,43.44,22567.0
2017-12-29 12:30:00,43.44,43.53,43.43,43.52,17782.0,43.44,43.53,43.43,43.52,17782.0
2017-12-29 13:00:00,43.5,43.57,43.44,43.56,33282.0,43.5,43.57,43.44,43.56,33282.0
2017-12-29 13:30:00,43.55,43.57,43.51,43.56,24369.0,43.55,43.57,43.51,43.56,24369.0
2017-12-29 14:00:00,43.55,43.59,43.55,43.58,21158.0,43.55,43.59,43.55,43.58,21158.0
2017-12-29 14:30:00,43.58,43.6,43.53,43.54,46807.0,43.58,43.6,43.53,43.54,46807.0
2017-12-29 15:00:00,43.54,43.58,43.48,43.52,58208.0,43.54,43.58,43.48,43.52,58208.0
2017-12-29 15:30:00,43.52,43.53,43.31,43.33,207459.0,43.52,43.53,43.31,43.33,207459.0
2018-01-02 09:30:00,43.68,43.68,43.24,43.4,229674.0,43.68,43.68,43.24,43.4,229674.0
2018-01-02 10:00:00,43.4,43.67,43.36,43.66,79623.0,43.4,43.67,43.36,43.66,79623.0
2018-01-02 10:30:00,43.67,43.75,43.56,43.7,120528.0,43.67,43.75,43.56,43.7,120528.0
2018-01-02 11:00:00,43.7,43.77,43.62,43.64,67113.0,43.7,43.77,43.62,43.64,67113.0
2018-01-02 11:30:00,43.64,43.64,43.5,43.63,46528.0,43.64,43.64,43.5,43.63,46528.0
2018-01-02 12:00:00,43.63,43.69,43.58,43.59,73649.0,43.63,43.69,43.58,43.59,73649.0
2018-01-02 12:30:00,43.58,43.63,43.55,43.63,41481.0,43.58,43.63,43.55,43.63,41481.0
2018-01-02 13:00:00,43.63,43.69,43.62,43.69,48027.0,43.63,43.69,43.62,43.69,48027.0
2018-01-02 13:30:00,43.68,43.7,43.63,43.68,67657.0,43.68,43.7,43.63,43.68,67657.0
2018-01-02 14:00:00,43.68,43.71,43.61,43.62,81920.0,43.68,43.71,43.61,43.62,81920.0
2018-01-02 14:30:00,43.61,43.64,43.52,43.58,217345.0,43.61,43.64,43.52,43.58,217345.0
2018-01-02 15:00:00,43.58,43.65,43.55,43.61,109886.0,43.58,43.65,43.55,43.61,109886.0
2018-01-02 15:30:00,43.61,43.83,43.6,43.82,310096.0,43.61,43.83,43.6,43.82,310096.0
2018-01-03 09:30:00,43.75,43.84,43.52,43.52,51013.0,43.75,43.84,43.52,43.52,51013.0
2018-01-03 10:00:00,43.55,43.94,43.55,43.85,125492.0,43.55,43.94,43.55,43.85,125492.0
2018-01-03 10:30:00,43.86,44.06,43.81,43.86,144132.0,43.86,44.06,43.81,43.86,144132.0
2018-01-03 11:00:00,43.88,43.94,43.83,43.86,52175.0,43.88,43.94,43.83,43.86,52175.0
2018-01-03 11:30:00,43.86,43.91,43.85,43.88,80313.0,43.86,43.91,43.85,43.88,80313.0
2018-01-03 12:00:00,43.87,43.89,43.8,43.82,69701.0,43.87,43.89,43.8,43.82,69701.0
2018-01-03 12:30:00,43.83,43.97,43.82,43.92,75590.0,43.83,43.97,43.82,43.92,75590.0
2018-01-03 13:00:00,43.93,43.95,43.87,43.9,94860.0,43.93,43.95,43.87,43.9,94860.0
2018-01-03 13:30:00,43.9,43.93,43.86,43.92,69083.0,43.9,43.93,43.86,43.92,69083.0
2018-01-03 14:00:00,43.92,44.03,43.91,43.96,86362.0,43.92,44.03,43.91,43.96,86362.0
2018-01-03 14:30:00,43.96,44.11,43.95,44.09,110700.0,43.96,44.11,43.95,44.09,110700.0
2018-01-03 15:00:00,44.08,44.08,43.91,43.93,154301.0,44.08,44.08,43.91,43.93,154301.0
2018-01-03 15:30:00,43.93,44.23,43.91,44.18,329205.0,43.93,44.23,43.91,44.18,329205.0
2018-01-04 09:30:00,44.34,44.79,44.26,44.48,93528.0,44.34,44.79,44.26,44.48,93528.0
2018-01-04 10:00:00,44.5,44.68,44.4,44.68,153994.0,44.5,44.68,44.4,44.68,153994.0
2018-01-04 10:30:00,44.68,44.74,44.46,44.49,208337.0,44.68,44.74,44.46,44.49,208337.0
2018-01-04 11:00:00,44.5,44.5,44.23,44.25,60778.0,44.5,44.5,44.23,44.25,60778.0
2018-01-04 11:30:00,44.24,44.25,44.04,44.09,47530.0,44.24,44.25,44.04,44.09,47530.0
2018-01-04 12:00:00,44.1,44.29,44.09,44.26,74723.0,44.1,44.29,44.09,44.26,74723.0
2018-01-04 12:30:00,44.27,44.36,44.25,44.3,90894.0,44.27,44.36,44.25,44.3,90894.0
2018-01-04 13:00:00,44.31,44.31,44.21,44.27,47374.0,44.31,44.31,44.21,44.27,47374.0
2018-01-04 13:30:00,44.26,44.27,44.19,44.24,60011.0,44.26,44.27,44.19,44.24,60011.0
2018-01-04 14:00:00,44.24,44.26,44.17,44.18,67162.0,44.24,44.26,44.17,44.18,67162.0
2018-01-04 14:30:00,44.18,44.19,44.09,44.11,45057.0,44.18,44.19,44.09,44.11,45057.0
2018-01-04 15:00:00,44.11,44.13,44.05,44.12,94495.0,44.11,44.13,44.05,44.12,94495.0
2018-01-04 15:30:00,44.12,44.12,44.01,44.04,225338.0,44.12,44.12,44.01,44.04,225338.0
2018-01-05 09:30:00,44.16,44.28,44.06,44.1,66288.0,44.16,44.28,44.06,44.1,66288.0
2018-01-05 10:00:00,44.1,44.28,44.1,44.25,46862.0,44.1,44.28,44.1,44.25,46862.0
2018-01-05 10:30:00,44.24,44.35,44.2,44.23,51293.0,44.24,44.35,44.2,44.23,51293.0
2018-01-05 11:00:00,44.22,44.3,44.22,44.28,71039.0,44.22,44.3,44.22,44.28,71039.0
2018-01-05 11:30:00,44.28,44.38,44.22,44.25,154661.0,44.28,44.38,44.22,44.25,154661.0
2018-01-05 12:00:00,44.25,44.29,44.17,44.27,113727.0,44.25,44.29,44.17,44.27,113727.0
2018-01-05 12:30:00,44.26,44.33,44.13,44.14,223338.0,44.26,44.33,44.13,44.14,223338.0
2018-01-05 13:00:00,44.14,44.15,44.09,44.12,52051.0,44.14,44.15,44.09,44.12,52051.0
2018-01-05 13:30:00,44.12,44.19,44.11,44.17,40951.0,44.12,44.19,44.11,44.17,40951.0
2018-01-05 14:00:00,44.17,44.3,44.17,44.3,92391.0,44.17,44.3,44.17,44.3,92391.0
2018-01-05 14:30:00,44.29,44.34,44.25,44.31,103565.0,44.29,44.34,44.25,44.31,103565.0
2018-01-05 15:00:00,44.32,44.34,44.24,44.28,125842.0,44.32,44.34,44.24,44.28,125842.0
2018-01-05 15:30:00,44.27,44.31,44.23,44.26,364300.0,44.27,44.31,44.23,44.26,364300.0
2018-01-08 09:30:00,44.27,44.41,44.22,44.25,57318.0,44.27,44.41,44.22,44.25,57318.0
2018-01-08 10:00:00,44.27,44.74,44.22,44.74,71488.0,44.27,44.74,44.22,44.74,71488.0
2018-01-08 10:30:00,44.73,44.77,44.52,44.56,97042.0,44.73,44.77,44.52,44.56,97042.0
2018-01-08 11:00:00,44.55,44.57,44.46,44.54,90983.0,44.55,44.57,44.46,44.54,90983.0
2018-01-08 11:30:00,44.54,44.61,44.45,44.59,117744.0,44.54,44.61,44.45,44.59,117744.0
2018-01-08 12:00:00,44.58,44.75,44.58,44.7,178912.0,44.58,44.75,44.58,44.7,178912.0
2018-01-08 12:30:00,44.69,44.7,44.59,44.65,71416.0,44.69,44.7,44.59,44.65,71416.0
2018-01-08 13:00:00,44.65,44.81,44.64,44.8,38871.0,44.65,44.81,44.64,44.8,38871.0
2018-01-08 13:30:00,44.8,44.88,44.76,44.88,47863.0,44.8,44.88,44.76,44.88,47863.0
2018-01-08 14:00:00,44.88,44.89,44.69,44.71,92775.0,44.88,44.89,44.69,44.71,92775.0
2018-01-08 14:30:00,44.7,44.81,44.66,44.8,60652.0,44.7,44.81,44.66,44.8,60652.0
2018-01-08 15:00:00,44.79,44.81,44.7,44.74,74542.0,44.79,44.81,44.7,44.74,74542.0
2018-01-08 15:30:00,44.73,44.91,44.72,44.83,303150.0,44.73,44.91,44.72,44.83,303150.0
2018-01-09 09:30:00,44.91,45.24,44.85,44.94,81238.0,44.91,45.24,44.85,44.94,81238.0
2018-01-09 10:00:00,44.95,45.24,44.93,45.15,102722.0,44.95,45.24,44.93,45.15,102722.0
2018-01-09 10:30:00,45.15,45.26,44.98,45.16,101542.0,45.15,45.26,44.98,45.16,101542.0
2018-01-09 11:00:00,45.16,45.44,45.15,45.41,111140.0,45.16,45.44,45.15,45.41,111140.0
2018-01-09 11:30:00,45.41,45.5,45.31,45.43,91084.0,45.41,45.5,45.31,45.43,91084.0
2018-01-09 12:00:00,45.42,45.42,45.27,45.28,64764.0,45.42,45.42,45.27,45.28,64764.0
2018-01-09 12:30:00,45.27,45.43,45.27,45.31,56158.0,45.27,45.43,45.27,45.31,56158.0
2018-01-09 13:00:00,45.32,45.33,45.25,45.3,59001.0,45.32,45.33,45.25,45.3,59001.0
2018-01-09 13:30:00,45.3,45.42,45.25,45.4,51431.0,45.3,45.42,45.25,45.4,51431.0
2018-01-09 14:00:00,45.4,45.42,45.27,45.3,55597.0,45.4,45.42,45.27,45.3,55597.0
2018-01-09 14:30:00,45.3,45.35,45.25,45.26,69864.0,45.3,45.35,45.25,45.26,69864.0
2018-01-09 15:00:00,45.27,45.27,45.17,45.19,134628.0,45.27,45.27,45.17,45.19,134628.0
2018-01-09 15:30:00,45.19,45.23,45.12,45.14,317517.0,45.19,45.23,45.12,45.14,317517.0
2018-01-10 09:30:00,44.95,44.95,44.34,44.59,147630.0,44.95,44.95,44.34,44.59,147630.0
2018-01-10 10:00:00,44.59,44.67,44.3,44.38,132775.0,44.59,44.67,44.3,44.38,132775.0
2018-01-10 10:30:00,44.37,44.4,44.08,44.23,135622.0,44.37,44.4,44.08,44.23,135622.0
2018-01-10 11:00:00,44.26,44.35,44.23,44.3,84941.0,44.26,44.35,44.23,44.3,84941.0
2018-01-10 11:30:00,44.31,44.46,44.31,44.38,72263.0,44.31,44.46,44.31,44.38,72263.0
2018-01-10 12:00:00,44.37,44.37,44.27,44.29,114364.0,44.37,44.37,44.27,44.29,114364.0
2018-01-10 12:30:00,44.29,44.31,44.23,44.3,116705.0,44.29,44.31,44.23,44.3,116705.0
2018-01-10 13:00:00,44.3,44.35,44.22,44.23,93959.0,44.3,44.35,44.22,44.23,93959.0
2018-01-10 13:30:00,44.23,44.27,44.08,44.13,123028.0,44.23,44.27,44.08,44.13,123028.0
2018-01-10 14:00:00,44.14,44.36,44.14,44.35,115432.0,44.14,44.36,44.14,44.35,115432.0
2018-01-10 14:30:00,44.35,44.38,44.25,44.34,73259.0,44.35,44.38,44.25,44.34,73259.0
2018-01-10 15:00:00,44.34,44.36,44.15,44.18,106831.0,44.34,44.36,44.15,44.18,106831.0
2018-01-10 15:30:00,44.18,44.28,44.18,44.27,239420.0,44.18,44.28,44.18,44.27,239420.0
2018-01-11 09:30:00,44.41,44.51,44.32,44.41,58332.0,44.41,44.51,44.32,44.41,58332.0
2018-01-11 10:00:00,44.41,44.49,44.25,44.26,66406.0,44.41,44.49,44.25,44.26,66406.0
2018-01-11 10:30:00,44.26,44.37,44.25,44.36,54805.0,44.26,44.37,44.25,44.36,54805.0
2018-01-11 11:00:00,44.36,44.37,44.31,44.32,65075.0,44.36,44.37,44.31,44.32,65075.0
2018-01-11 11:30:00,44.32,44.56,44.3,44.56,42603.0,44.32,44.56,44.3,44.56,42603.0
2018-01-11 12:00:00,44.55,44.61,44.51,44.52,37386.0,44.55,44.61,44.51,44.52,37386.0
2018-01-11 12:30:00,44.54,44.61,44.52,44.59,25403.0,44.54,44.61,44.52,44.59,25403.0
2018-01-11 13:00:00,44.6,44.65,44.57,44.58,36594.0,44.6,44.65,44.57,44.58,36594.0
2018-01-11 13:30:00,44.59,44.75,44.58,44.71,27594.0,44.59,44.75,44.58,44.71,27594.0
2018-01-11 14:00:00,44.72,44.84,44.72,44.84,38270.0,44.72,44.84,44.72,44.84,38270.0
2018-01-11 14:30:00,44.83,45.0,44.83,44.99,48452.0,44.83,45.0,44.83,44.99,48452.0
2018-01-11 15:00:00,44.98,45.09,44.98,45.05,75900.0,44.98,45.09,44.98,45.05,75900.0
2018-01-11 15:30:00,45.05,45.17,45.04,45.12,224892.0,45.05,45.17,45.04,45.12,224892.0
2018-01-12 09:30:00,45.25,45.25,44.84,44.97,44408.0,45.25,45.25,44.84,44.97,44408.0
2018-01-12 10:00:00,44.96,45.0,44.77,44.8,36612.0,44.96,45.0,44.77,44.8,36612.0
2018-01-12 10:30:00,44.81,44.97,44.8,44.94,41748.0,44.81,44.97,44.8,44.94,41748.0
2018-01-12 11:00:00,44.95,44.96,44.81,44.9,72324.0,44.95,44.96,44.81,44.9,72324.0
2018-01-12 11:30:00,44.91,45.11,44.88,45.11,55738.0,44.91,45.11,44.88,45.11,55738.0
2018-01-12 12:00:00,45.11,45.13,45.04,45.08,34746.0,45.11,45.13,45.04,45.08,34746.0
2018-01-12 12:30:00,45.08,45.1,45.02,45.09,27406.0,45.08,45.1,45.02,45.09,27406.0
2018-01-12 13:00:00,45.09,45.09,44.91,44.97,31283.0,45.09,45.09,44.91,44.97,31283.0
2018-01-12 13:30:00,44.96,44.96,44.89,44.9,30617.0,44.96,44.96,44.89,44.9,30617.0
2018-01-12 14:00:00,44.9,44.99,44.85,44.98,44525.0,44.9,44.99,44.85,44.98,44525.0
2018-01-12 14:30:00,44.99,44.99,44.86,44.91,44145.0,44.99,44.99,44.86,44.91,44145.0
2018-01-12 15:00:00,44.91,44.93,44.81,44.83,54855.0,44.91,44.93,44.81,44.83,54855.0
2018-01-12 15:30:00,44.83,44.93,44.82,44.89,214772.0,44.83,44.93,44.82,44.89,214772.0
2018-01-16 09:30:00,45.18,45.52,45.09,45.49,74535.0,45.18,45.52,45.09,45.49,74535.0
2018-01-16 10:00:00,45.49,45.49,45.19,45.3,47305.0,45.49,45.49,45.19,45.3,47305.0
2018-01-16 10:30:00,45.3,45.32,45.06,45.08,54500.0,45.3,45.32,45.06,45.08,54500.0
2018-01-16 11:00:00,45.08,45.11,44.98,45.09,52300.0,45.08,45.11,44.98,45.09,52300.0
2018-01-16 11:30:00,45.09,45.1,44.96,45.04,49847.0,45.09,45.1,44.96,45.04,49847.0
2018-01-16 12:00:00,45.05,45.17,45.05,45.13,38425.0,45.05,45.17,45.05,45.13,38425.0
2018-01-16 12:30:00,45.13,45.18,45.07,45.1,53991.0,45.13,45.18,45.07,45.1,53991.0
2018-01-16 13:00:00,45.1,45.22,45.09,45.16,48673.0,45.1,45.22,45.09,45.16,48673.0
2018-01-16 13:30:00,45.17,45.18,44.98,45.0,62487.0,45.17,45.18,44.98,45.0,62487.0
2018-01-16 14:00:00,45.01,45.01,44.79,44.85,62159.0,45.01,45.01,44.79,44.85,62159.0
2018-01-16 14:30:00,44.85,44.87,44.59,44.73,39709.0,44.85,44.87,44.59,44.73,39709.0
2018-01-16 15:00:00,44.73,44.82,44.68,44.71,79213.0,44.73,44.82,44.68,44.71,79213.0
2018-01-16 15:30:00,44.7,44.74,44.6,44.63,198373.0,44.7,44.74,44.6,44.63,198373.0
2018-01-17 09:30:00,44.92,45.26,44.57,44.62,60784.0,44.92,45.26,44.57,44.62,60784.0
2018-01-17 10:00:00,44.61,44.81,44.58,44.67,68783.0,44.61,44.81,44.58,44.67,68783.0
2018-01-17 10:30:00,44.68,44.78,44.64,44.68,116027.0,44.68,44.78,44.64,44.68,116027.0
2018-01-17 11:00:00,44.69,44.84,44.67,44.8,44995.0,44.69,44.84,44.67,44.8,44995.0
2018-01-17 11:30:00,44.8,44.92,44.8,44.88,103865.0,44.8,44.92,44.8,44.88,103865.0
2018-01-17 12:00:00,44.89,44.93,44.84,44.86,105761.0,44.89,44.93,44.84,44.86,105761.0
2018-01-17 12:30:00,44.86,44.96,44.84,44.93,131996.0,44.86,44.96,44.84,44.93,131996.0
2018-01-17 13:00:00,44.93,45.0,44.91,44.96,87465.0,44.93,45.0,44.91,44.96,87465.0
2018-01-17 13:30:00,44.97,45.04,44.96,44.99,68157.0,44.97,45.04,44.96,44.99,68157.0
2018-01-17 14:00:00,44.98,45.14,44.98,45.06,144384.0,44.98,45.14,44.98,45.06,144384.0
2018-01-17 14:30:00,45.07,45.18,45.03,45.17,79925.0,45.07,45.18,45.03,45.17,79925.0
2018-01-17 15:00:00,45.17,45.19,44.95,45.01,139785.0,45.17,45.19,44.95,45.01,139785.0
2018-01-17 15:30:00,45.01,45.02,44.95,45.0,201330.0,45.01,45.02,44.95,45.0,201330.0
2018-01-18 09:30:00,45.0,45.0,44.62,44.75,37698.0,45.0,45.0,44.62,44.75,37698.0
2018-01-18 10:00:00,44.75,44.95,44.7,44.86,43469.0,44.75,44.95,44.7,44.86,43469.0
2018-01-18 10:30:00,44.92,45.04,44.92,45.0,41253.0,44.92,45.04,44.92,45.0,41253.0
2018-01-18 11:00:00,45.0,45.05,44.86,44.87,51170.0,45.0,45.05,44.86,44.87,51170.0
2018-01-18 11:30:00,44.87,45.03,44.83,45.01,36645.0,44.87,45.03,44.83,45.01,36645.0
2018-01-18 12:00:00,45.0,45.09,44.99,45.05,42409.0,45.0,45.09,44.99,45.05,42409.0
2018-01-18 12:30:00,45.06,45.09,45.02,45.07,39564.0,45.06,45.09,45.02,45.07,39564.0
2018-01-18 13:00:00,45.07,45.15,45.05,45.07,40125.0,45.07,45.15,45.05,45.07,40125.0
2018-01-18 13:30:00,45.08,45.16,45.05,45.16,62845.0,45.08,45.16,45.05,45.16,62845.0
2018-01-18 14:00:00,45.17,45.22,45.15,45.21,53895.0,45.17,45.22,45.15,45.21,53895.0
2018-01-18 14:30:00,45.21,45.3,45.16,45.28,87736.0,45.21,45.3,45.16,45.28,87736.0
2018-01-18 15:00:00,45.28,45.28,45.08,45.09,110693.0,45.28,45.28,45.08,45.09,110693.0
2018-01-18 15:30:00,45.09,45.2,45.03,45.19,324032.0,45.09,45.2,45.03,45.19,324032.0
2018-01-19 09:30:00,45.26,45.73,45.1,45.71,199392.0,45.26,45.73,45.1,45.71,199392.0
2018-01-19 10:00:00,45.72,45.77,45.48,45.74,54819.0,45.72,45.77,45.48,45.74,54819.0
2018-01-19 10:30:00,45.75,45.76,45.58,45.68,31448.0,45.75,45.76,45.58,45.68,31448.0
2018-01-19 11:00:00,45.65,45.72,45.54,45.71,96039.0,45.65,45.72,45.54,45.71,96039.0
2018-01-19 11:30:00,45.69,45.73,45.66,45.71,22854.0,45.69,45.73,45.66,45.71,22854.0
2018-01-19 12:00:00,45.71,45.71,45.62,45.65,25775.0,45.71,45.71,45.62,45.65,25775.0
2018-01-19 12:30:00,45.65,45.65,45.6,45.62,36316.0,45.65,45.65,45.6,45.62,36316.0
2018-01-19 13:00:00,45.62,45.73,45.57,45.72,29899.0,45.62,45.73,45.57,45.72,29899.0
2018-01-19 13:30:00,45.71,45.72,45.69,45.72,36048.0,45.71,45.72,45.69,45.72,36048.0
2018-01-19 14:00:00,45.71,45.86,45.71,45.8,42486.0,45.71,45.86,45.71,45.8,42486.0
2018-01-19 14:30:00,45.81,45.83,45.72,45.73,45491.0,45.81,45.83,45.72,45.73,45491.0
2018-01-19 15:00:00,45.73,45.89,45.71,45.88,67191.0,45.73,45.89,45.71,45.88,67191.0
2018-01-19 15:30:00,45.89,45.91,45.8,45.87,223196.0,45.89,45.91,45.8,45.87,223196.0
2018-01-22 09:30:00,45.88,45.98,45.23,45.53,138794.0,45.88,45.98,45.23,45.53,138794.0
2018-01-22 10:00:00,45.52,45.64,45.41,45.51,90982.0,45.52,45.64,45.41,45.51,90982.0
2018-01-22 10:30:00,45.51,45.6,45.47,45.53,109699.0,45.51,45.6,45.47,45.53,109699.0
2018-01-22 11:00:00,45.52,45.57,45.41,45.41,73500.0,45.52,45.57,45.41,45.41,73500.0
2018-01-22 11:30:00,45.41,45.46,45.37,45.46,57433.0,45.41,45.46,45.37,45.46,57433.0
2018-01-22 12:00:00,45.45,45.59,45.45,45.58,36933.0,45.45,45.59,45.45,45.58,36933.0
2018-01-22 12:30:00,45.57,45.63,45.54,45.54,39988.0,45.57,45.63,45.54,45.54,39988.0
2018-01-22 13:00:00,45.54,45.55,45.45,45.46,52774.0,45.54,45.55,45.45,45.46,52774.0
2018-01-22 13:30:00,45.47,45.57,45.47,45.56,43837.0,45.47,45.57,45.47,45.56,43837.0
2018-01-22 14:00:00,45.57,45.57,45.46,45.5,47527.0,45.57,45.57,45.46,45.5,47527.0
2018-01-22 14:30:00,45.49,45.64,45.49,45.63,50869.0,45.49,45.64,45.49,45.63,50869.0
2018-01-22 15:00:00,45.63,45.72,45.62,45.7,43409.0,45.63,45.72,45.62,45.7,43409.0
2018-01-22 15:30:00,45.71,45.73,45.64,45.73,228290.0,45.71,45.73,45.64,45.73,228290.0
2018-01-23 09:30:00,45.68,45.85,45.53,45.59,76620.0,45.68,45.85,45.53,45.59,76620.0
2018-01-23 10:00:00,45.59,45.85,45.58,45.79,48862.0,45.59,45.85,45.58,45.79,48862.0
2018-01-23 10:30:00,45.79,45.85,45.75,45.84,46219.0,45.79,45.85,45.75,45.84,46219.0
2018-01-23 11:00:00,45.84,45.89,45.77,45.89,37014.0,45.84,45.89,45.77,45.89,37014.0
2018-01-23 11:30:00,45.89,45.91,45.73,45.82,31166.0,45.89,45.91,45.73,45.82,31166.0
2018-01-23 12:00:00,45.82,45.83,45.76,45.77,31533.0,45.82,45.83,45.76,45.77,31533.0
2018-01-23 12:30:00,45.77,45.83,45.75,45.78,26173.0,45.77,45.83,45.75,45.78,26173.0
2018-01-23 13:00:00,45.78,45.83,45.75,45.77,48653.0,45.78,45.83,45.75,45.77,48653.0
2018-01-23 13:30:00,45.77,45.86,45.76,45.84,30420.0,45.77,45.86,45.76,45.84,30420.0
2018-01-23 14:00:00,45.84,45.84,45.76,45.82,37038.0,45.84,45.84,45.76,45.82,37038.0
2018-01-23 14:30:00,45.82,45.95,45.82,45.94,40506.0,45.82,45.95,45.82,45.94,40506.0
2018-01-23 15:00:00,45.94,45.94,45.84,45.91,66302.0,45.94,45.94,45.84,45.91,66302.0
2018-01-23 15:30:00,45.91,46.03,45.89,45.95,203332.0,45.91,46.03,45.89,45.95,203332.0
2018-01-24 09:30:00,45.25,45.53,44.81,45.46,235856.0,45.25,45.53,44.81,45.46,235856.0
2018-01-24 10:00:00,45.5,45.59,45.43,45.53,59230.0,45.5,45.59,45.43,45.53,59230.0
2018-01-24 10:30:00,45.51,45.58,45.26,45.28,60961.0,45.51,45.58,45.26,45.28,60961.0
2018-01-24 11:00:00,45.28,45.37,45.15,45.15,72339.0,45.28,45.37,45.15,45.15,72339.0
2018-01-24 11:30:00,45.16,45.16,44.92,44.93,83374.0,45.16,45.16,44.92,44.93,83374.0
2018-01-24 12:00:00,44.92,44.92,44.72,44.73,47433.0,44.92,44.92,44.72,44.73,47433.0
2018-01-24 12:30:00,44.75,44.78,44.64,44.69,53489.0,44.75,44.78,44.64,44.69,53489.0
2018-01-24 13:00:00,44.69,44.71,44.58,44.7,73256.0,44.69,44.71,44.58,44.7,73256.0
2018-01-24 13:30:00,44.71,44.87,44.68,44.82,78009.0,44.71,44.87,44.68,44.82,78009.0
2018-01-24 14:00:00,44.82,44.97,44.78,44.97,54128.0,44.82,44.97,44.78,44.97,54128.0
2018-01-24 14:30:00,44.97,44.99,44.88,44.95,75314.0,44.97,44.99,44.88,44.95,75314.0
2018-01-24 15:00:00,44.95,45.06,44.86,45.06,125196.0,44.95,45.06,44.86,45.06,125196.0
2018-01-24 15:30:00,45.07,45.23,45.02,45.19,344125.0,45.07,45.23,45.02,45.19,344125.0
2018-01-25 09:30:00,45.39,45.86,45.39,45.56,128141.0,45.39,45.86,45.39,45.56,128141.0
2018-01-25 10:00:00,45.55,45.81,45.52,45.67,108528.0,45.55,45.81,45.52,45.67,108528.0
2018-01-25 10:30:00,45.68,45.76,45.64,45.72,80056.0,45.68,45.76,45.64,45.72,80056.0
2018-01-25 11:00:00,45.72,45.85,45.72,45.81,93001.0,45.72,45.85,45.72,45.81,93001.0
2018-01-25 11:30:00,45.82,45.95,45.8,45.88,75503.0,45.82,45.95,45.8,45.88,75503.0
2018-01-25 12:00:00,45.88,45.94,45.78,45.85,66751.0,45.88,45.94,45.78,45.85,66751.0
2018-01-25 12:30:00,45.86,45.86,45.73,45.75,32392.0,45.86,45.86,45.73,45.75,32392.0
2018-01-25 13:00:00,45.74,45.74,45.64,45.7,53737.0,45.74,45.74,45.64,45.7,53737.0
2018-01-25 13:30:00,45.69,45.79,45.66,45.72,46982.0,45.69,45.79,45.66,45.72,46982.0
2018-01-25 14:00:00,45.72,45.76,45.6,45.68,93859.0,45.72,45.76,45.6,45.68,93859.0
2018-01-25 14:30:00,45.69,45.72,45.64,45.67,67263.0,45.69,45.72,45.64,45.67,67263.0
2018-01-25 15:00:00,45.67,45.72,45.58,45.72,88279.0,45.67,45.72,45.58,45.72,88279.0
2018-01-25 15:30:00,45.72,45.84,45.71,45.81,245865.0,45.72,45.84,45.71,45.81,245865.0
2018-01-26 09:30:00,46.01,46.08,45.7,45.74,58009.0,46.01,46.08,45.7,45.74,58009.0
2018-01-26 10:00:00,45.75,45.86,45.66,45.78,30172.0,45.75,45.86,45.66,45.78,30172.0
2018-01-26 10:30:00,45.79,45.89,45.76,45.77,56965.0,45.79,45.89,45.76,45.77,56965.0
2018-01-26 11:00:00,45.76,45.86,45.72,45.86,47113.0,45.76,45.86,45.72,45.86,47113.0
2018-01-26 11:30:00,45.87,45.9,45.82,45.86,41999.0,45.87,45.9,45.82,45.86,41999.0
2018-01-26 12:00:00,45.86,45.87,45.81,45.87,41019.0,45.86,45.87,45.81,45.87,41019.0
2018-01-26 12:30:00,45.87,45.89,45.85,45.88,30821.0,45.87,45.89,45.85,45.88,30821.0
2018-01-26 13:00:00,45.88,45.9,45.85,45.86,33190.0,45.88,45.9,45.85,45.86,33190.0
2018-01-26 13:30:00,45.86,45.9,45.84,45.86,41265.0,45.86,45.9,45.84,45.86,41265.0
2018-01-26 14:00:00,45.85,45.89,45.79,45.83,45215.0,45.85,45.89,45.79,45.83,45215.0
2018-01-26 14:30:00,45.85,45.93,45.84,45.9,54677.0,45.85,45.93,45.84,45.9,54677.0
2018-01-26 15:00:00,45.9,46.19,45.9,46.18,69652.0,45.9,46.19,45.9,46.18,69652.0
2018-01-26 15:30:00,46.19,46.24,46.12,46.2,201406.0,46.19,46.24,46.12,46.2,201406.0
2018-01-29 09:30:00,46.21,46.5,45.79,46.22,126170.0,46.21,46.5,45.79,46.22,126170.0
2018-01-29 10:00:00,46.23,46.53,46.17,46.52,112483.0,46.23,46.53,46.17,46.52,112483.0
2018-01-29 10:30:00,46.54,46.56,46.33,46.36,94040.0,46.54,46.56,46.33,46.36,94040.0
2018-01-29 11:00:00,46.36,46.37,46.16,46.28,81724.0,46.36,46.37,46.16,46.28,81724.0
2018-01-29 11:30:00,46.27,46.5,46.27,46.39,55763.0,46.27,46.5,46.27,46.39,55763.0
2018-01-29 12:00:00,46.39,46.44,46.36,46.44,41356.0,46.39,46.44,46.36,46.44,41356.0
2018-01-29 12:30:00,46.44,46.58,46.43,46.58,45369.0,46.44,46.58,46.43,46.58,45369.0
2018-01-29 13:00:00,46.58,46.59,46.52,46.59,36027.0,46.58,46.59,46.52,46.59,36027.0
2018-01-29 13:30:00,46.59,46.6,46.45,46.52,58902.0,46.59,46.6,46.45,46.52,58902.0
2018-01-29 14:00:00,46.53,46.57,46.49,46.52,40774.0,46.53,46.57,46.49,46.52,40774.0
2018-01-29 14:30:00,46.52,46.54,46.41,46.5,53626.0,46.52,46.54,46.41,46.5,53626.0
2018-01-29 15:00:00,46.5,46.6,46.38,46.41,83699.0,46.5,46.6,46.38,46.41,83699.0
2018-01-29 15:30:00,46.4,46.45,46.28,46.33,188003.0,46.4,46.45,46.28,46.33,188003.0
2018-01-30 09:30:00,46.1,46.44,45.87,46.05,149433.0,46.1,46.44,45.87,46.05,149433.0
2018-01-30 10:00:00,46.02,46.03,45.58,45.7,146161.0,46.02,46.03,45.58,45.7,146161.0
2018-01-30 10:30:00,45.73,45.87,45.72,45.82,114271.0,45.73,45.87,45.72,45.82,114271.0
2018-01-30 11:00:00,45.83,45.86,45.64,45.66,94208.0,45.83,45.86,45.64,45.66,94208.0
2018-01-30 11:30:00,45.67,45.79,45.62,45.72,93334.0,45.67,45.79,45.62,45.72,93334.0
2018-01-30 12:00:00,45.73,45.74,45.66,45.68,56588.0,45.73,45.74,45.66,45.68,56588.0
2018-01-30 12:30:00,45.7,45.72,45.59,45.68,101973.0,45.7,45.72,45.59,45.68,101973.0
2018-01-30 13:00:00,45.67,45.67,45.55,45.63,97453.0,45.67,45.67,45.55,45.63,97453.0
2018-01-30 13:30:00,45.63,45.79,45.62,45.76,76458.0,45.63,45.79,45.62,45.76,76458.0
2018-01-30 14:00:00,45.77,45.8,45.72,45.78,77550.0,45.77,45.8,45.72,45.78,77550.0
2018-01-30 14:30:00,45.78,45.79,45.7,45.75,75535.0,45.78,45.79,45.7,45.75,75535.0
2018-01-30 15:00:00,45.74,45.75,45.66,45.73,114148.0,45.74,45.75,45.66,45.73,114148.0
2018-01-30 15:30:00,45.73,45.84,45.67,45.68,324110.0,45.73,45.84,45.67,45.68,324110.0
2018-01-31 09:30:00,45.79,46.0,45.36,45.47,134095.0,45.79,46.0,45.36,45.47,134095.0
2018-01-31 10:00:00,45.47,45.94,45.43,45.91,174290.0,45.47,45.94,45.43,45.91,174290.0
2018-01-31 10:30:00,45.91,45.91,45.59,45.65,91029.0,45.91,45.91,45.59,45.65,91029.0
2018-01-31 11:00:00,45.66,45.68,45.57,45.62,90743.0,45.66,45.68,45.57,45.62,90743.0
2018-01-31 11:30:00,45.61,45.8,45.59,45.63,54277.0,45.61,45.8,45.59,45.63,54277.0
2018-01-31 12:00:00,45.62,45.69,45.57,45.64,48661.0,45.62,45.69,45.57,45.64,48661.0
2018-01-31 12:30:00,45.64,45.75,45.59,45.72,62717.0,45.64,45.75,45.59,45.72,62717.0
2018-01-31 13:00:00,45.71,45.78,45.61,45.63,97100.0,45.71,45.78,45.61,45.63,97100.0
2018-01-31 13:30:00,45.62,45.66,45.55,45.58,119535.0,45.62,45.66,45.55,45.58,119535.0
2018-01-31 14:00:00,45.58,45.64,45.44,45.47,151852.0,45.58,45.64,45.44,45.47,151852.0
2018-01-31 14:30:00,45.48,45.53,45.27,45.37,158515.0,45.48,45.53,45.27,45.37,158515.0
2018-01-31 15:00:00,45.37,45.48,45.32,45.46,165805.0,45.37,45.48,45.32,45.46,165805.0
2018-01-31 15:30:00,45.47,45.75,45.46,45.68,412440.0,45.47,45.75,45.46,45.68,412440.0
2018-02-01 09:30:00,45.5,45.69,45.27,45.52,69533.0,45.5,45.69,45.27,45.52,69533.0
2018-02-01 10:00:00,45.52,45.59,45.25,45.25,161754.0,45.52,45.59,45.25,45.25,161754.0
2018-02-01 10:30:00,45.25,45.26,45.05,45.1,96854.0,45.25,45.26,45.05,45.1,96854.0
2018-02-01 11:00:00,45.1,45.25,45.1,45.21,79674.0,45.1,45.25,45.1,45.21,79674.0
2018-02-01 11:30:00,45.21,45.65,45.2,45.62,70007.0,45.21,45.65,45.2,45.62,70007.0
2018-02-01 12:00:00,45.62,45.7,45.52,45.53,93634.0,45.62,45.7,45.52,45.53,93634.0
2018-02-01 12:30:00,45.54,45.76,45.52,45.73,122734.0,45.54,45.76,45.52,45.73,122734.0
2018-02-01 13:00:00,45.73,45.8,45.68,45.76,143684.0,45.73,45.8,45.68,45.76,143684.0
2018-02-01 13:30:00,45.76,45.8,45.69,45.74,65295.0,45.76,45.8,45.69,45.74,65295.0
2018-02-01 14:00:00,45.74,45.78,45.54,45.65,134173.0,45.74,45.78,45.54,45.65,134173.0
2018-02-01 14:30:00,45.65,45.72,45.62,45.7,104866.0,45.65,45.72,45.62,45.7,104866.0
2018-02-01 15:00:00,45.7,45.71,45.57,45.57,137969.0,45.7,45.71,45.57,45.57,137969.0
2018-02-01 15:30:00,45.57,45.82,45.43,45.81,339449.0,45.57,45.82,45.43,45.81,339449.0
2018-02-02 09:30:00,45.5,45.51,44.91,44.91,120669.0,45.5,45.51,44.91,44.91,120669.0
2018-02-02 10:00:00,44.92,44.92,44.65,44.77,107597.0,44.92,44.92,44.65,44.77,107597.0
2018-02-02 10:30:00,44.78,44.81,44.66,44.74,62978.0,44.78,44.81,44.66,44.74,62978.0
2018-02-02 11:00:00,44.73,44.76,44.63,44.66,52244.0,44.73,44.76,44.63,44.66,52244.0
2018-02-02 11:30:00,44.66,44.69,44.32,44.32,627554.0,44.66,44.69,44.32,44.32,627554.0
2018-02-02 12:00:00,44.32,44.4,44.16,44.4,103952.0,44.32,44.4,44.16,44.4,103952.0
2018-02-02 12:30:00,44.39,44.61,44.33,44.51,86409.0,44.39,44.61,44.33,44.51,86409.0
2018-02-02 13:00:00,44.51,44.51,44.28,44.38,65993.0,44.51,44.51,44.28,44.38,65993.0
2018-02-02 13:30:00,44.38,44.4,44.18,44.23,74778.0,44.38,44.4,44.18,44.23,74778.0
2018-02-02 14:00:00,44.22,44.27,44.08,44.12,127307.0,44.22,44.27,44.08,44.12,127307.0
2018-02-02 14:30:00,44.11,44.24,44.03,44.08,105376.0,44.11,44.24,44.03,44.08,105376.0
2018-02-02 15:00:00,44.08,44.22,43.9,44.16,157340.0,44.08,44.22,43.9,44.16,157340.0
2018-02-02 15:30:00,44.16,44.23,44.02,44.11,429171.0,44.16,44.23,44.02,44.11,429171.0
2018-02-05 09:30:00,43.73,44.04,43.49,43.96,148351.0,43.73,44.04,43.49,43.96,148351.0
2018-02-05 10:00:00,43.97,44.11,43.85,44.01,78116.0,43.97,44.11,43.85,44.01,78116.0
2018-02-05 10:30:00,44.02,44.02,43.73,43.85,70888.0,44.02,44.02,43.73,43.85,70888.0
2018-02-05 11:00:00,43.85,43.89,43.75,43.79,78104.0,43.85,43.89,43.75,43.79,78104.0
2018-02-05 11:30:00,43.79,43.8,43.66,43.73,91467.0,43.79,43.8,43.66,43.73,91467.0
2018-02-05 12:00:00,43.72,43.72,43.41,43.51,145237.0,43.72,43.72,43.41,43.51,145237.0
2018-02-05 12:30:00,43.49,43.61,43.45,43.47,194644.0,43.49,43.61,43.45,43.47,194644.0
2018-02-05 13:00:00,43.46,43.46,43.0,43.03,286401.0,43.46,43.46,43.0,43.03,286401.0
2018-02-05 13:30:00,43.03,43.17,42.98,43.17,215496.0,43.03,43.17,42.98,43.17,215496.0
2018-02-05 14:00:00,43.17,43.17,42.8,42.87,124027.0,43.17,43.17,42.8,42.87,124027.0
2018-02-05 14:30:00,42.86,42.86,42.44,42.45,268096.0,42.86,42.86,42.44,42.45,268096.0
2018-02-05 15:00:00,42.44,42.52,41.69,42.48,493253.0,42.44,42.52,41.69,42.48,493253.0
2018-02-05 15:30:00,42.49,42.5,41.73,41.74,679551.0,42.49,42.5,41.73,41.74,679551.0
2018-02-06 09:30:00,40.88,42.62,39.6,42.29,378313.0,40.88,42.62,39.6,42.29,378313.0
2018-02-06 10:00:00,42.27,42.79,41.83,42.04,137847.0,42.27,42.79,41.83,42.04,137847.0
2018-02-06 10:30:00,41.98,42.28,41.66,42.04,190073.0,41.98,42.28,41.66,42.04,190073.0
2018-02-06 11:00:00,42.02,42.05,41.64,41.68,141828.0,42.02,42.05,41.64,41.68,141828.0
2018-02-06 11:30:00,41.7,41.99,41.42,41.82,90325.0,41.7,41.99,41.42,41.82,90325.0
2018-02-06 12:00:00,41.85,42.15,41.84,42.14,91486.0,41.85,42.15,41.84,42.14,91486.0
2018-02-06 12:30:00,42.13,42.27,41.9,42.02,105661.0,42.13,42.27,41.9,42.02,105661.0
2018-02-06 13:00:00,42.01,42.08,41.8,41.93,107675.0,42.01,42.08,41.8,41.93,107675.0
2018-02-06 13:30:00,41.91,41.94,41.51,41.55,106593.0,41.91,41.94,41.51,41.55,106593.0
2018-02-06 14:00:00,41.55,41.67,41.45,41.56,158393.0,41.55,41.67,41.45,41.56,158393.0
2018-02-06 14:30:00,41.55,42.28,41.52,42.25,173495.0,41.55,42.28,41.52,42.25,173495.0
2018-02-06 15:00:00,42.27,42.59,42.21,42.48,250455.0,42.27,42.59,42.21,42.48,250455.0
2018-02-06 15:30:00,42.48,42.74,42.33,42.55,539145.0,42.48,42.74,42.33,42.55,539145.0
2018-02-07 09:30:00,42.55,43.49,42.36,43.07,148376.0,42.55,43.49,42.36,43.07,148376.0
2018-02-07 10:00:00,43.08,43.2,42.76,42.85,116049.0,43.08,43.2,42.76,42.85,116049.0
2018-02-07 10:30:00,42.84,43.13,42.77,43.0,152285.0,42.84,43.13,42.77,43.0,152285.0
2018-02-07 11:00:00,43.02,43.29,42.92,43.01,100155.0,43.02,43.29,42.92,43.01,100155.0
2018-02-07 11:30:00,43.0,43.01,42.82,42.91,92672.0,43.0,43.01,42.82,42.91,92672.0
2018-02-07 12:00:00,42.9,43.0,42.85,42.86,168536.0,42.9,43.0,42.85,42.86,168536.0
2018-02-07 12:30:00,42.87,43.02,42.79,42.92,74804.0,42.87,43.02,42.79,42.92,74804.0
2018-02-07 13:00:00,42.91,42.97,42.59,42.68,107498.0,42.91,42.97,42.59,42.68,107498.0
2018-02-07 13:30:00,42.67,42.81,42.57,42.65,98471.0,42.67,42.81,42.57,42.65,98471.0
2018-02-07 14:00:00,42.64,42.8,42.45,42.78,148232.0,42.64,42.8,42.45,42.78,148232.0
2018-02-07 14:30:00,42.79,42.83,42.45,42.66,129151.0,42.79,42.83,42.45,42.66,129151.0
2018-02-07 15:00:00,42.67,42.76,42.64,42.74,326794.0,42.67,42.76,42.64,42.74,326794.0
2018-02-07 15:30:00,42.75,42.93,42.51,42.54,705908.0,42.75,42.93,42.51,42.54,705908.0
2018-02-08 09:30:00,42.48,42.94,41.84,42.6,203711.0,42.48,42.94,41.84,42.6,203711.0
2018-02-08 10:00:00,42.63,43.0,42.42,42.82,162125.0,42.63,43.0,42.42,42.82,162125.0
2018-02-08 10:30:00,42.82,43.25,42.8,42.95,97215.0,42.82,43.25,42.8,42.95,97215.0
2018-02-08 11:00:00,42.93,43.05,42.75,42.88,149299.0,42.93,43.05,42.75,42.88,149299.0
2018-02-08 11:30:00,42.84,43.06,42.75,42.93,101919.0,42.84,43.06,42.75,42.93,101919.0
2018-02-08 12:00:00,42.92,42.95,42.65,42.69,65585.0,42.92,42.95,42.65,42.69,65585.0
2018-02-08 12:30:00,42.7,42.76,42.07,42.28,189296.0,42.7,42.76,42.07,42.28,189296.0
2018-02-08 13:00:00,42.26,42.41,42.11,42.13,80872.0,42.26,42.41,42.11,42.13,80872.0
2018-02-08 13:30:00,42.13,42.42,42.06,42.42,150454.0,42.13,42.42,42.06,42.42,150454.0
2018-02-08 14:00:00,42.41,42.58,42.21,42.28,190922.0,42.41,42.58,42.21,42.28,190922.0
2018-02-08 14:30:00,42.25,42.54,42.16,42.39,161959.0,42.25,42.54,42.16,42.39,161959.0
2018-02-08 15:00:00,42.42,42.69,42.28,42.48,349749.0,42.42,42.69,42.28,42.48,349749.0
2018-02-08 15:30:00,42.48,42.58,41.91,41.94,743846.0,42.48,42.58,41.91,41.94,743846.0
2018-02-09 09:30:00,42.56,42.71,42.14,42.3,218278.0,42.56,42.71,42.14,42.3,218278.0
2018-02-09 10:00:00,42.34,42.36,41.96,42.06,112782.0,42.34,42.36,41.96,42.06,112782.0
2018-02-09 10:30:00,42.05,42.11,41.39,41.75,82206.0,42.05,42.11,41.39,41.75,82206.0
2018-02-09 11:00:00,41.73,41.93,41.59,41.66,110300.0,41.73,41.93,41.59,41.66,110300.0
2018-02-09 11:30:00,41.66,41.81,41.42,41.42,103818.0,41.66,41.81,41.42,41.42,103818.0
2018-02-09 12:00:00,41.42,41.46,41.01,41.04,135767.0,41.42,41.46,41.01,41.04,135767.0
2018-02-09 12:30:00,41.04,41.13,40.61,41.09,149155.0,41.04,41.13,40.61,41.09,149155.0
2018-02-09 13:00:00,41.07,41.07,40.59,40.82,131165.0,41.07,41.07,40.59,40.82,131165.0
2018-02-09 13:30:00,40.79,41.25,40.69,41.03,150559.0,40.79,41.25,40.69,41.03,150559.0
2018-02-09 14:00:00,41.01,41.64,40.97,41.27,198672.0,41.01,41.64,40.97,41.27,198672.0
2018-02-09 14:30:00,41.26,41.47,41.16,41.17,155199.0,41.26,41.47,41.16,41.17,155199.0
2018-02-09 15:00:00,41.2,41.46,40.91,41.41,237506.0,41.2,41.46,40.91,41.41,237506.0
2018-02-09 15:30:00,41.4,42.25,41.39,41.91,801239.0,41.4,42.25,41.39,41.91,801239.0
2018-02-12 09:30:00,42.24,42.71,41.99,42.04,99570.0,42.24,42.71,41.99,42.04,99570.0
2018-02-12 10:00:00,42.05,42.27,41.9,42.27,115906.0,42.05,42.27,41.9,42.27,115906.0
2018-02-12 10:30:00,42.26,42.45,42.14,42.33,89682.0,42.26,42.45,42.14,42.33,89682.0
2018-02-12 11:00:00,42.33,42.51,42.19,42.45,106252.0,42.33,42.51,42.19,42.45,106252.0
2018-02-12 11:30:00,42.46,42.66,42.3,42.65,78855.0,42.46,42.66,42.3,42.65,78855.0
2018-02-12 12:00:00,42.66,42.79,42.55,42.78,124992.0,42.66,42.79,42.55,42.78,124992.0
2018-02-12 12:30:00,42.77,42.9,42.7,42.83,114107.0,42.77,42.9,42.7,42.83,114107.0
2018-02-12 13:00:00,42.84,42.95,42.79,42.94,56785.0,42.84,42.95,42.79,42.94,56785.0
2018-02-12 13:30:00,42.94,43.14,42.84,43.07,71500.0,42.94,43.14,42.84,43.07,71500.0
2018-02-12 14:00:00,43.08,43.14,42.97,43.13,119042.0,43.08,43.14,42.97,43.13,119042.0
2018-02-12 14:30:00,43.14,43.24,43.04,43.14,128551.0,43.14,43.24,43.04,43.14,128551.0
2018-02-12 15:00:00,43.15,43.23,43.08,43.12,267068.0,43.15,43.23,43.08,43.12,267068.0
2018-02-12 15:30:00,43.13,43.2,42.88,43.14,624067.0,43.13,43.2,42.88,43.14,624067.0
2018-02-13 09:30:00,42.9,43.42,42.9,43.18,146825.0,42.9,43.42,42.9,43.18,146825.0
2018-02-13 10:00:00,43.17,43.66,43.07,43.59,141785.0,43.17,43.66,43.07,43.59,141785.0
2018-02-13 10:30:00,43.59,43.69,43.38,43.61,176806.0,43.59,43.69,43.38,43.61,176806.0
2018-02-13 11:00:00,43.61,43.62,43.41,43.51,120153.0,43.61,43.62,43.41,43.51,120153.0
2018-02-13 11:30:00,43.51,43.65,43.48,43.58,107984.0,43.51,43.65,43.48,43.58,107984.0
2018-02-13 12:00:00,43.58,43.66,43.55,43.59,142477.0,43.58,43.66,43.55,43.59,142477.0
2018-02-13 12:30:00,43.58,43.72,43.58,43.61,99105.0,43.58,43.72,43.58,43.61,99105.0
2018-02-13 13:00:00,43.62,43.93,43.61,43.88,100882.0,43.62,43.93,43.61,43.88,100882.0
2018-02-13 13:30:00,43.87,44.03,43.84,43.96,107931.0,43.87,44.03,43.84,43.96,107931.0
2018-02-13 14:00:00,43.96,44.16,43.95,43.97,123709.0,43.96,44.16,43.95,43.97,123709.0
2018-02-13 14:30:00,43.96,44.09,43.9,44.04,140234.0,43.96,44.09,43.9,44.04,140234.0
2018-02-13 15:00:00,44.04,44.21,43.99,44.18,196516.0,44.04,44.21,43.99,44.18,196516.0
2018-02-13 15:30:00,44.19,44.25,44.11,44.15,606893.0,44.19,44.25,44.11,44.15,606893.0
2018-02-14 09:30:00,43.67,44.15,43.5,44.04,133375.0,43.67,44.15,43.5,44.04,133375.0
2018-02-14 10:00:00,44.02,44.39,43.92,44.35,136292.0,44.02,44.39,43.92,44.35,136292.0
2018-02-14 10:30:00,44.37,44.41,44.19,44.2,119470.0,44.37,44.41,44.19,44.2,119470.0
2018-02-14 11:00:00,44.21,44.36,44.08,44.26,110046.0,44.21,44.36,44.08,44.26,110046.0
2018-02-14 11:30:00,44.29,44.36,44.2,44.25,128998.0,44.29,44.36,44.2,44.25,128998.0
2018-02-14 12:00:00,44.25,44.42,44.23,44.41,196105.0,44.25,44.42,44.23,44.41,196105.0
2018-02-14 12:30:00,44.41,44.54,44.32,44.54,85837.0,44.41,44.54,44.32,44.54,85837.0
2018-02-14 13:00:00,44.51,44.69,44.47,44.6,197273.0,44.51,44.69,44.47,44.6,197273.0
2018-02-14 13:30:00,44.58,44.69,44.56,44.64,79111.0,44.58,44.69,44.56,44.64,79111.0
2018-02-14 14:00:00,44.67,44.87,44.64,44.77,219884.0,44.67,44.87,44.64,44.77,219884.0
2018-02-14 14:30:00,44.77,44.95,44.74,44.92,121384.0,44.77,44.95,44.74,44.92,121384.0
2018-02-14 15:00:00,44.93,45.06,44.92,45.05,345953.0,44.93,45.06,44.92,45.05,345953.0
2018-02-14 15:30:00,45.04,45.09,44.95,45.04,509811.0,45.04,45.09,44.95,45.04,509811.0
2018-02-15 09:30:00,45.48,45.77,45.27,45.34,168908.0,45.48,45.77,45.27,45.34,168908.0
2018-02-15 10:00:00,45.35,45.64,45.34,45.56,176961.0,45.35,45.64,45.34,45.56,176961.0
2018-02-15 10:30:00,45.55,45.61,45.16,45.16,93766.0,45.55,45.61,45.16,45.16,93766.0
2018-02-15 11:00:00,45.14,45.25,44.99,45.01,84441.0,45.14,45.25,44.99,45.01,84441.0
2018-02-15 11:30:00,45.01,45.01,44.84,44.87,88291.0,45.01,45.01,44.84,44.87,88291.0
2018-02-15 12:00:00,44.86,44.91,44.8,44.85,125758.0,44.86,44.91,44.8,44.85,125758.0
2018-02-15 12:30:00,44.86,44.96,44.78,44.8,89235.0,44.86,44.96,44.78,44.8,89235.0
2018-02-15 13:00:00,44.81,44.91,44.8,44.83,51529.0,44.81,44.91,44.8,44.83,51529.0
2018-02-15 13:30:00,44.83,44.84,44.6,44.61,115403.0,44.83,44.84,44.6,44.61,115403.0
2018-02-15 14:00:00,44.63,44.7,44.54,44.67,143970.0,44.63,44.7,44.54,44.67,143970.0
2018-02-15 14:30:00,44.67,44.8,44.66,44.76,142390.0,44.67,44.8,44.66,44.76,142390.0
2018-02-15 15:00:00,44.77,45.0,44.76,44.9,153559.0,44.77,45.0,44.76,44.9,153559.0
2018-02-15 15:30:00,44.9,44.95,44.8,44.94,355137.0,44.9,44.95,44.8,44.94,355137.0
2018-02-16 09:30:00,44.92,45.4,44.86,45.4,142523.0,44.92,45.4,44.86,45.4,142523.0
2018-02-16 10:00:00,45.36,45.47,45.17,45.33,111369.0,45.36,45.47,45.17,45.33,111369.0
2018-02-16 10:30:00,45.31,45.35,45.12,45.23,91601.0,45.31,45.35,45.12,45.23,91601.0
2018-02-16 11:00:00,45.24,45.41,45.18,45.18,172101.0,45.24,45.41,45.18,45.18,172101.0
2018-02-16 11:30:00,45.19,45.41,45.18,45.32,72314.0,45.19,45.41,45.18,45.32,72314.0
2018-02-16 12:00:00,45.3,45.41,45.24,45.27,64592.0,45.3,45.41,45.24,45.27,64592.0
2018-02-16 12:30:00,45.27,45.44,45.14,45.26,82596.0,45.27,45.44,45.14,45.26,82596.0
2018-02-16 13:00:00,45.26,45.3,45.09,45.1,65708.0,45.26,45.3,45.09,45.1,65708.0
2018-02-16 13:30:00,45.11,45.3,45.03,45.25,97238.0,45.11,45.3,45.03,45.25,97238.0
2018-02-16 14:00:00,45.25,45.29,45.13,45.2,144357.0,45.25,45.29,45.13,45.2,144357.0
2018-02-16 14:30:00,45.22,45.35,45.19,45.33,83099.0,45.22,45.35,45.19,45.33,83099.0
2018-02-16 15:00:00,45.32,45.46,45.3,45.37,111741.0,45.32,45.46,45.3,45.37,111741.0
2018-02-16 15:30:00,45.36,45.39,45.19,45.19,304364.0,45.36,45.39,45.19,45.19,304364.0
2018-02-20 09:30:00,44.91,45.16,44.4,45.11,168187.0,44.91,45.16,44.4,45.11,168187.0
2018-02-20 10:00:00,45.12,45.14,44.99,44.99,94586.0,45.12,45.14,44.99,44.99,94586.0
2018-02-20 10:30:00,44.98,45.04,44.91,44.95,73068.0,44.98,45.04,44.91,44.95,73068.0
2018-02-20 11:00:00,44.96,45.16,44.94,45.16,82080.0,44.96,45.16,44.94,45.16,82080.0
2018-02-20 11:30:00,45.16,45.29,45.07,45.27,94398.0,45.16,45.29,45.07,45.27,94398.0
2018-02-20 12:00:00,45.28,45.3,45.18,45.2,51340.0,45.28,45.3,45.18,45.2,51340.0
2018-02-20 12:30:00,45.21,45.23,45.1,45.15,143228.0,45.21,45.23,45.1,45.15,143228.0
2018-02-20 13:00:00,45.14,45.2,45.09,45.17,123005.0,45.14,45.2,45.09,45.17,123005.0
2018-02-20 13:30:00,45.16,45.23,45.07,45.19,191173.0,45.16,45.23,45.07,45.19,191173.0
2018-02-20 14:00:00,45.2,45.27,45.1,45.23,97546.0,45.2,45.27,45.1,45.23,97546.0
2018-02-20 14:30:00,45.22,45.32,45.14,45.19,81815.0,45.22,45.32,45.14,45.19,81815.0
2018-02-20 15:00:00,45.19,45.25,44.94,45.0,164009.0,45.19,45.25,44.94,45.0,164009.0
2018-02-20 15:30:00,45.0,45.07,44.9,44.9,431070.0,45.0,45.07,44.9,44.9,431070.0
2018-02-21 09:30:00,44.97,45.43,44.89,45.3,206720.0,44.97,45.43,44.89,45.3,206720.0
2018-02-21 10:00:00,45.31,45.32,44.84,44.89,124238.0,45.31,45.32,44.84,44.89,124238.0
2018-02-21 10:30:00,44.89,44.96,44.79,44.95,107283.0,44.89,44.96,44.79,44.95,107283.0
2018-02-21 11:00:00,44.95,44.97,44.76,44.79,144481.0,44.95,44.97,44.76,44.79,144481.0
2018-02-21 11:30:00,44.78,44.81,44.7,44.77,111566.0,44.78,44.81,44.7,44.77,111566.0
2018-02-21 12:00:00,44.78,44.79,44.72,44.76,56951.0,44.78,44.79,44.72,44.76,56951.0
2018-02-21 12:30:00,44.76,44.98,44.76,44.98,62426.0,44.76,44.98,44.76,44.98,62426.0
2018-02-21 13:00:00,44.98,45.02,44.85,44.91,94130.0,44.98,45.02,44.85,44.91,94130.0
2018-02-21 13:30:00,44.91,44.99,44.88,44.98,70221.0,44.91,44.99,44.88,44.98,70221.0
2018-02-21 14:00:00,44.98,45.22,44.97,45.12,121413.0,44.98,45.22,44.97,45.12,121413.0
2018-02-21 14:30:00,45.11,45.17,44.86,44.9,123962.0,45.11,45.17,44.86,44.9,123962.0
2018-02-21 15:00:00,44.89,44.89,44.63,44.85,169259.0,44.89,44.89,44.63,44.85,169259.0
2018-02-21 15:30:00,44.85,44.91,44.48,44.49,402261.0,44.85,44.91,44.48,44.49,402261.0
2018-02-22 09:30:00,44.76,45.06,44.69,44.87,126246.0,44.76,45.06,44.69,44.87,126246.0
2018-02-22 10:00:00,44.88,45.27,44.86,44.99,102953.0,44.88,45.27,44.86,44.99,102953.0
2018-02-22 10:30:00,44.99,45.22,44.96,45.17,242297.0,44.99,45.22,44.96,45.17,242297.0
2018-02-22 11:00:00,45.18,45.37,45.15,45.23,244230.0,45.18,45.37,45.15,45.23,244230.0
2018-02-22 11:30:00,45.23,45.34,45.11,45.19,215255.0,45.23,45.34,45.11,45.19,215255.0
2018-02-22 12:00:00,45.19,45.24,45.07,45.08,190332.0,45.19,45.24,45.07,45.08,190332.0
2018-02-22 12:30:00,45.09,45.12,44.94,45.01,137016.0,45.09,45.12,44.94,45.01,137016.0
2018-02-22 13:00:00,45.02,45.11,44.9,44.93,115654.0,45.02,45.11,44.9,44.93,115654.0
2018-02-22 13:30:00,44.92,45.05,44.81,45.02,155102.0,44.92,45.05,44.81,45.02,155102.0
2018-02-22 14:00:00,45.01,45.16,45.0,45.15,110102.0,45.01,45.16,45.0,45.15,110102.0
2018-02-22 14:30:00,45.15,45.2,44.81,44.84,184193.0,45.15,45.2,44.81,44.84,184193.0
2018-02-22 15:00:00,44.83,45.01,44.8,44.94,125647.0,44.83,45.01,44.8,44.94,125647.0
2018-02-22 15:30:00,44.94,44.97,44.77,44.78,364162.0,44.94,44.97,44.77,44.78,364162.0
2018-02-23 09:30:00,45.09,45.23,44.99,45.12,79573.0,45.09,45.23,44.99,45.12,79573.0
2018-02-23 10:00:00,45.13,45.13,44.96,44.98,193515.0,45.13,45.13,44.96,44.98,193515.0
2018-02-23 10:30:00,44.98,45.35,44.98,45.22,249125.0,44.98,45.35,44.98,45.22,249125.0
2018-02-23 11:00:00,45.22,45.35,45.14,45.2,200528.0,45.22,45.35,45.14,45.2,200528.0
2018-02-23 11:30:00,45.19,45.45,45.18,45.42,151611.0,45.19,45.45,45.18,45.42,151611.0
2018-02-23 12:00:00,45.42,45.54,45.37,45.48,102396.0,45.42,45.54,45.37,45.48,102396.0
2018-02-23 12:30:00,45.49,45.63,45.47,45.58,87656.0,45.49,45.63,45.47,45.58,87656.0
2018-02-23 13:00:00,45.59,45.59,45.45,45.5,83499.0,45.59,45.59,45.45,45.5,83499.0
2018-02-23 13:30:00,45.51,45.67,45.45,45.66,91484.0,45.51,45.67,45.45,45.66,91484.0
2018-02-23 14:00:00,45.66,45.67,45.49,45.64,91902.0,45.66,45.67,45.49,45.64,91902.0
2018-02-23 14:30:00,45.65,45.79,45.59,45.73,81123.0,45.65,45.79,45.59,45.73,81123.0
2018-02-23 15:00:00,45.72,45.91,45.72,45.87,110318.0,45.72,45.91,45.72,45.87,110318.0
2018-02-23 15:30:00,45.87,45.97,45.85,45.95,275945.0,45.87,45.97,45.85,45.95,275945.0
2018-02-26 09:30:00,46.02,46.25,45.53,46.23,95666.0,46.02,46.25,45.53,46.23,95666.0
2018-02-26 10:00:00,46.22,46.22,45.96,46.0,86211.0,46.22,46.22,45.96,46.0,86211.0
2018-02-26 10:30:00,45.99,46.32,45.97,46.32,160770.0,45.99,46.32,45.97,46.32,160770.0
2018-02-26 11:00:00,46.31,46.32,46.16,46.17,46241.0,46.31,46.32,46.16,46.17,46241.0
2018-02-26 11:30:00,46.17,46.39,46.17,46.36,77245.0,46.17,46.39,46.17,46.36,77245.0
2018-02-26 12:00:00,46.35,46.49,46.35,46.48,42008.0,46.35,46.49,46.35,46.48,42008.0
2018-02-26 12:30:00,46.48,46.53,46.39,46.4,55021.0,46.48,46.53,46.39,46.4,55021.0
2018-02-26 13:00:00,46.41,46.49,46.39,46.43,68473.0,46.41,46.49,46.39,46.43,68473.0
2018-02-26 13:30:00,46.43,46.46,46.35,46.43,43489.0,46.43,46.46,46.35,46.43,43489.0
2018-02-26 14:00:00,46.42,46.49,46.37,46.45,59636.0,46.42,46.49,46.37,46.45,59636.0
2018-02-26 14:30:00,46.44,46.6,46.44,46.57,60232.0,46.44,46.6,46.44,46.57,60232.0
2018-02-26 15:00:00,46.57,46.76,46.54,46.66,142627.0,46.57,46.76,46.54,46.66,142627.0
2018-02-26 15:30:00,46.65,46.7,46.53,46.65,282665.0,46.65,46.7,46.53,46.65,282665.0
2018-02-27 09:30:00,46.8,47.33,46.79,47.2,290071.0,46.8,47.33,46.79,47.2,290071.0
2018-02-27 10:00:00,47.18,47.51,47.18,47.24,237596.0,47.18,47.51,47.18,47.24,237596.0
2018-02-27 10:30:00,47.24,47.29,47.0,47.06,387614.0,47.24,47.29,47.0,47.06,387614.0
2018-02-27 11:00:00,47.05,47.27,46.97,47.1,231756.0,47.05,47.27,46.97,47.1,231756.0
2018-02-27 11:30:00,47.09,47.1,46.93,46.94,201964.0,47.09,47.1,46.93,46.94,201964.0
2018-02-27 12:00:00,46.95,47.07,46.84,47.01,161001.0,46.95,47.07,46.84,47.01,161001.0
2018-02-27 12:30:00,47.02,47.17,46.94,47.16,233324.0,47.02,47.17,46.94,47.16,233324.0
2018-02-27 13:00:00,47.16,47.26,47.07,47.16,250470.0,47.16,47.26,47.07,47.16,250470.0
2018-02-27 13:30:00,47.17,47.26,47.01,47.09,237264.0,47.17,47.26,47.01,47.09,237264.0
2018-02-27 14:00:00,47.09,47.13,46.98,47.05,169936.0,47.09,47.13,46.98,47.05,169936.0
2018-02-27 14:30:00,47.05,47.12,46.98,47.06,159948.0,47.05,47.12,46.98,47.06,159948.0
2018-02-27 15:00:00,47.07,47.12,47.01,47.1,322002.0,47.07,47.12,47.01,47.1,322002.0
2018-02-27 15:30:00,47.11,47.13,47.01,47.07,932585.0,47.11,47.13,47.01,47.07,932585.0
2018-02-28 09:30:00,47.23,47.62,47.18,47.57,88986.0,47.23,47.62,47.18,47.57,88986.0
2018-02-28 10:00:00,47.58,47.81,47.57,47.75,182592.0,47.58,47.81,47.57,47.75,182592.0
2018-02-28 10:30:00,47.76,47.77,47.27,47.31,158065.0,47.76,47.77,47.27,47.31,158065.0
2018-02-28 11:00:00,47.33,47.42,47.19,47.39,92714.0,47.33,47.42,47.19,47.39,92714.0
2018-02-28 11:30:00,47.4,47.4,47.16,47.21,73007.0,47.4,47.4,47.16,47.21,73007.0
2018-02-28 12:00:00,47.22,47.41,47.22,47.34,73639.0,47.22,47.41,47.22,47.34,73639.0
2018-02-28 12:30:00,47.35,47.49,47.32,47.38,44478.0,47.35,47.49,47.32,47.38,44478.0
2018-02-28 13:00:00,47.38,47.57,47.37,47.51,53614.0,47.38,47.57,47.37,47.51,53614.0
2018-02-28 13:30:00,47.51,47.71,47.48,47.71,128204.0,47.51,47.71,47.48,47.71,128204.0
2018-02-28 14:00:00,47.68,47.79,47.65,47.72,150354.0,47.68,47.79,47.65,47.72,150354.0
2018-02-28 14:30:00,47.71,47.72,47.39,47.41,200975.0,47.71,47.72,47.39,47.41,200975.0
2018-02-28 15:00:00,47.43,47.52,47.05,47.09,301349.0,47.43,47.52,47.05,47.09,301349.0
2018-02-28 15:30:00,47.09,47.19,46.75,46.75,417616.0,47.09,47.19,46.75,46.75,417616.0
2018-03-01 09:30:00,46.76,47.1,46.69,47.06,86715.0,46.76,47.1,46.69,47.06,86715.0
2018-03-01 10:00:00,47.05,47.18,46.89,47.03,93288.0,47.05,47.18,46.89,47.03,93288.0
2018-03-01 10:30:00,47.02,47.19,46.81,46.87,123888.0,47.02,47.19,46.81,46.87,123888.0
2018-03-01 11:00:00,46.86,47.07,46.81,46.98,132013.0,46.86,47.07,46.81,46.98,132013.0
2018-03-01 11:30:00,47.0,47.31,46.95,47.24,54656.0,47.0,47.31,46.95,47.24,54656.0
2018-03-01 12:00:00,47.24,47.24,46.86,46.9,76215.0,47.24,47.24,46.86,46.9,76215.0
2018-03-01 12:30:00,46.89,47.06,46.78,46.96,112411.0,46.89,47.06,46.78,46.96,112411.0
2018-03-01 13:00:00,46.94,46.94,46.71,46.77,142948.0,46.94,46.94,46.71,46.77,142948.0
2018-03-01 13:30:00,46.76,46.8,46.49,46.55,95031.0,46.76,46.8,46.49,46.55,95031.0
2018-03-01 14:00:00,46.55,46.59,46.27,46.48,117447.0,46.55,46.59,46.27,46.48,117447.0
2018-03-01 14:30:00,46.5,46.63,46.39,46.52,110715.0,46.5,46.63,46.39,46.52,110715.0
2018-03-01 15:00:00,46.53,46.88,46.42,46.81,137726.0,46.53,46.88,46.42,46.81,137726.0
2018-03-01 15:30:00,46.81,46.84,46.39,46.39,838366.0,46.81,46.84,46.39,46.39,838366.0
2018-03-02 09:30:00,45.87,46.11,45.52,45.75,154930.0,45.87,46.11,45.52,45.75,154930.0
2018-03-02 10:00:00,45.77,45.84,45.46,45.48,169289.0,45.77,45.84,45.46,45.48,169289.0
2018-03-02 10:30:00,45.47,45.82,45.41,45.67,190391.0,45.47,45.82,45.41,45.67,190391.0
2018-03-02 11:00:00,45.66,45.8,45.61,45.78,155382.0,45.66,45.8,45.61,45.78,155382.0
2018-03-02 11:30:00,45.79,46.18,45.76,46.18,119600.0,45.79,46.18,45.76,46.18,119600.0
2018-03-02 12:00:00,46.17,46.17,45.97,46.14,59106.0,46.17,46.17,45.97,46.14,59106.0
2018-03-02 12:30:00,46.15,46.19,46.06,46.14,99924.0,46.15,46.19,46.06,46.14,99924.0
2018-03-02 13:00:00,46.14,46.15,45.85,45.88,131689.0,46.14,46.15,45.85,45.88,131689.0
2018-03-02 13:30:00,45.86,45.93,45.71,45.88,185226.0,45.86,45.93,45.71,45.88,185226.0
2018-03-02 14:00:00,45.9,46.04,45.86,45.98,239826.0,45.9,46.04,45.86,45.98,239826.0
2018-03-02 14:30:00,45.99,46.01,45.86,45.93,135490.0,45.99,46.01,45.86,45.93,135490.0
2018-03-02 15:00:00,45.92,46.02,45.84,45.98,178360.0,45.92,46.02,45.84,45.98,178360.0
2018-03-02 15:30:00,45.97,46.18,45.97,46.1,539005.0,45.97,46.18,45.97,46.1,539005.0
2018-03-05 09:30:00,45.93,46.25,45.8,45.99,87442.0,45.93,46.25,45.8,45.99,87442.0
2018-03-05 10:00:00,45.99,46.18,45.95,46.12,216009.0,45.99,46.18,45.95,46.12,216009.0
2018-03-05 10:30:00,46.14,46.5,46.12,46.49,127457.0,46.14,46.5,46.12,46.49,127457.0
2018-03-05 11:00:00,46.5,46.7,46.45,46.68,254224.0,46.5,46.7,46.45,46.68,254224.0
2018-03-05 11:30:00,46.69,46.85,46.66,46.82,119529.0,46.69,46.85,46.66,46.82,119529.0
2018-03-05 12:00:00,46.82,46.89,46.68,46.77,139553.0,46.82,46.89,46.68,46.77,139553.0
2018-03-05 12:30:00,46.78,46.9,46.67,46.9,38952.0,46.78,46.9,46.67,46.9,38952.0
2018-03-05 13:00:00,46.9,46.99,46.87,46.91,51062.0,46.9,46.99,46.87,46.91,51062.0
2018-03-05 13:30:00,46.91,46.96,46.86,46.96,124454.0,46.91,46.96,46.86,46.96,124454.0
2018-03-05 14:00:00,46.96,46.97,46.73,46.8,164813.0,46.96,46.97,46.73,46.8,164813.0
2018-03-05 14:30:00,46.8,46.96,46.8,46.94,211019.0,46.8,46.96,46.8,46.94,211019.0
2018-03-05 15:00:00,46.94,47.09,46.91,46.92,248543.0,46.94,47.09,46.91,46.92,248543.0
2018-03-05 15:30:00,46.92,47.04,46.75,46.75,329173.0,46.92,47.04,46.75,46.75,329173.0
2018-03-06 09:30:00,47.1,47.43,47.08,47.37,136536.0,47.1,47.43,47.08,47.37,136536.0
2018-03-06 10:00:00,47.37,47.47,47.19,47.27,282018.0,47.37,47.47,47.19,47.27,282018.0
2018-03-06 10:30:00,47.29,47.31,47.11,47.16,222692.0,47.29,47.31,47.11,47.16,222692.0
2018-03-06 11:00:00,47.16,47.26,47.09,47.11,153916.0,47.16,47.26,47.09,47.11,153916.0
2018-03-06 11:30:00,47.12,47.22,47.01,47.2,78970.0,47.12,47.22,47.01,47.2,78970.0
2018-03-06 12:00:00,47.21,47.28,47.12,47.12,107108.0,47.21,47.28,47.12,47.12,107108.0
2018-03-06 12:30:00,47.12,47.3,47.11,47.29,258648.0,47.12,47.3,47.11,47.29,258648.0
2018-03-06 13:00:00,47.29,47.4,47.25,47.31,168229.0,47.29,47.4,47.25,47.31,168229.0
2018-03-06 13:30:00,47.3,47.32,47.03,47.1,72648.0,47.3,47.32,47.03,47.1,72648.0
2018-03-06 14:00:00,47.11,47.16,47.05,47.11,94220.0,47.11,47.16,47.05,47.11,94220.0
2018-03-06 14:30:00,47.11,47.17,47.05,47.07,128860.0,47.11,47.17,47.05,47.07,128860.0
2018-03-06 15:00:00,47.06,47.06,46.85,47.02,206019.0,47.06,47.06,46.85,47.02,206019.0
2018-03-06 15:30:00,47.01,47.05,46.88,46.97,583111.0,47.01,47.05,46.88,46.97,583111.0
2018-03-07 09:30:00,46.45,46.87,46.45,46.55,99657.0,46.45,46.87,46.45,46.55,99657.0
2018-03-07 10:00:00,46.53,46.64,46.51,46.58,94135.0,46.53,46.64,46.51,46.58,94135.0
2018-03-07 10:30:00,46.6,46.76,46.57,46.63,117319.0,46.6,46.76,46.57,46.63,117319.0
2018-03-07 11:00:00,46.64,46.67,46.47,46.51,67046.0,46.64,46.67,46.47,46.51,67046.0
2018-03-07 11:30:00,46.51,46.64,46.47,46.47,76748.0,46.51,46.64,46.47,46.47,76748.0
2018-03-07 12:00:00,46.47,46.5,46.37,46.4,121108.0,46.47,46.5,46.37,46.4,121108.0
2018-03-07 12:30:00,46.39,46.51,46.34,46.48,145297.0,46.39,46.51,46.34,46.48,145297.0
2018-03-07 13:00:00,46.48,46.55,46.37,46.5,128224.0,46.48,46.55,46.37,46.5,128224.0
2018-03-07 13:30:00,46.53,46.63,46.48,46.63,172021.0,46.53,46.63,46.48,46.63,172021.0
2018-03-07 14:00:00,46.63,46.79,46.58,46.72,191432.0,46.63,46.79,46.58,46.72,191432.0
2018-03-07 14:30:00,46.72,46.85,46.72,46.84,210090.0,46.72,46.85,46.72,46.84,210090.0
2018-03-07 15:00:00,46.85,46.99,46.83,46.96,174287.0,46.85,46.99,46.83,46.96,174287.0
2018-03-07 15:30:00,46.96,47.07,46.85,46.89,417858.0,46.96,47.07,46.85,46.89,417858.0
2018-03-08 09:30:00,47.02,47.07,46.69,46.96,72497.0,47.02,47.07,46.69,46.96,72497.0
2018-03-08 10:00:00,46.95,47.2,46.87,47.14,115501.0,46.95,47.2,46.87,47.14,115501.0
2018-03-08 10:30:00,47.14,47.14,46.82,46.87,148589.0,47.14,47.14,46.82,46.87,148589.0
2018-03-08 11:00:00,46.87,47.03,46.84,46.94,73281.0,46.87,47.03,46.84,46.94,73281.0
2018-03-08 11:30:00,46.94,46.94,46.67,46.71,94682.0,46.94,46.94,46.67,46.71,94682.0
2018-03-08 12:00:00,46.71,46.94,46.69,46.93,48950.0,46.71,46.94,46.69,46.93,48950.0
2018-03-08 12:30:00,46.92,47.06,46.89,46.98,69354.0,46.92,47.06,46.89,46.98,69354.0
2018-03-08 13:00:00,46.98,47.03,46.84,46.92,94958.0,46.98,47.03,46.84,46.92,94958.0
2018-03-08 13:30:00,46.93,46.93,46.86,46.92,52138.0,46.93,46.93,46.86,46.92,52138.0
2018-03-08 14:00:00,46.92,46.94,46.79,46.86,59471.0,46.92,46.94,46.79,46.86,59471.0
2018-03-08 14:30:00,46.87,46.95,46.87,46.93,82647.0,46.87,46.95,46.87,46.93,82647.0
2018-03-08 15:00:00,46.94,47.09,46.93,47.06,126732.0,46.94,47.09,46.93,47.06,126732.0
2018-03-08 15:30:00,47.07,47.07,46.8,46.98,353893.0,47.07,47.07,46.8,46.98,353893.0
2018-03-09 09:30:00,47.37,47.46,47.0,47.28,208919.0,47.37,47.46,47.0,47.28,208919.0
2018-03-09 10:00:00,47.29,47.52,47.22,47.5,197850.0,47.29,47.52,47.22,47.5,197850.0
2018-03-09 10:30:00,47.5,47.68,47.39,47.63,163664.0,47.5,47.68,47.39,47.63,163664.0
2018-03-09 11:00:00,47.62,47.66,47.52,47.6,191050.0,47.62,47.66,47.52,47.6,191050.0
2018-03-09 11:30:00,47.58,47.62,47.42,47.55,86958.0,47.58,47.62,47.42,47.55,86958.0
2018-03-09 12:00:00,47.55,47.57,47.46,47.5,74324.0,47.55,47.57,47.46,47.5,74324.0
2018-03-09 12:30:00,47.5,47.65,47.49,47.54,76825.0,47.5,47.65,47.49,47.54,76825.0
2018-03-09 13:00:00,47.55,47.58,47.49,47.58,94259.0,47.55,47.58,47.49,47.58,94259.0
2018-03-09 13:30:00,47.59,47.6,47.48,47.49,50658.0,47.59,47.6,47.48,47.49,50658.0
2018-03-09 14:00:00,47.5,47.53,47.38,47.39,80093.0,47.5,47.53,47.38,47.39,80093.0
2018-03-09 14:30:00,47.39,47.48,47.35,47.46,107000.0,47.39,47.48,47.35,47.46,107000.0
2018-03-09 15:00:00,47.47,47.53,47.36,47.5,166564.0,47.47,47.53,47.36,47.5,166564.0
2018-03-09 15:30:00,47.5,47.61,47.5,47.59,311304.0,47.5,47.61,47.5,47.59,311304.0
2018-03-12 09:30:00,47.68,48.15,47.49,48.07,170997.0,47.68,48.15,47.49,48.07,170997.0
2018-03-12 10:00:00,48.07,48.25,47.98,48.22,272860.0,48.07,48.25,47.98,48.22,272860.0
2018-03-12 10:30:00,48.22,48.27,47.95,47.95,103224.0,48.22,48.27,47.95,47.95,103224.0
2018-03-12 11:00:00,47.97,48.04,47.83,47.9,174032.0,47.97,48.04,47.83,47.9,174032.0
2018-03-12 11:30:00,47.91,47.96,47.84,47.86,63005.0,47.91,47.96,47.84,47.86,63005.0
2018-03-12 12:00:00,47.86,47.94,47.82,47.82,47333.0,47.86,47.94,47.82,47.82,47333.0
2018-03-12 12:30:00,47.84,47.88,47.7,47.7,59981.0,47.84,47.88,47.7,47.7,59981.0
2018-03-12 13:00:00,47.71,47.91,47.7,47.79,59892.0,47.71,47.91,47.7,47.79,59892.0
2018-03-12 13:30:00,47.79,47.89,47.79,47.83,47390.0,47.79,47.89,47.79,47.83,47390.0
2018-03-12 14:00:00,47.84,47.86,47.72,47.73,47342.0,47.84,47.86,47.72,47.73,47342.0
2018-03-12 14:30:00,47.73,47.76,47.55,47.61,70052.0,47.73,47.76,47.55,47.61,70052.0
2018-03-12 15:00:00,47.61,47.72,47.6,47.67,93790.0,47.61,47.72,47.6,47.67,93790.0
2018-03-12 15:30:00,47.68,47.79,47.66,47.68,442219.0,47.68,47.79,47.66,47.68,442219.0
2018-03-13 09:30:00,47.83,47.83,47.62,47.77,154756.0,47.83,47.83,47.62,47.77,154756.0
2018-03-13 10:00:00,47.77,47.95,47.7,47.87,141294.0,47.77,47.95,47.7,47.87,141294.0
2018-03-13 10:30:00,47.88,48.04,47.86,47.86,240870.0,47.88,48.04,47.86,47.86,240870.0
2018-03-13 11:00:00,47.87,47.88,47.58,47.64,99427.0,47.87,47.88,47.58,47.64,99427.0
2018-03-13 11:30:00,47.65,47.88,47.6,47.75,103622.0,47.65,47.88,47.6,47.75,103622.0
2018-03-13 12:00:00,47.76,47.78,47.53,47.65,68515.0,47.76,47.78,47.53,47.65,68515.0
2018-03-13 12:30:00,47.66,47.82,47.63,47.8,56415.0,47.66,47.82,47.63,47.8,56415.0
2018-03-13 13:00:00,47.8,47.89,47.8,47.84,68503.0,47.8,47.89,47.8,47.84,68503.0
2018-03-13 13:30:00,47.84,47.89,47.78,47.81,92426.0,47.84,47.89,47.78,47.81,92426.0
2018-03-13 14:00:00,47.79,47.86,47.64,47.64,84785.0,47.79,47.86,47.64,47.64,84785.0
2018-03-13 14:30:00,47.65,47.69,47.58,47.64,90301.0,47.65,47.69,47.58,47.64,90301.0
2018-03-13 15:00:00,47.64,47.67,47.55,47.56,92744.0,47.64,47.67,47.55,47.56,92744.0
2018-03-13 15:30:00,47.56,47.64,47.47,47.61,417096.0,47.56,47.64,47.47,47.61,417096.0
2018-03-14 09:30:00,47.9,47.9,47.42,47.44,119501.0,47.9,47.9,47.42,47.44,119501.0
2018-03-14 10:00:00,47.45,47.62,47.39,47.61,138289.0,47.45,47.62,47.39,47.61,138289.0
2018-03-14 10:30:00,47.6,47.67,47.56,47.6,96055.0,47.6,47.67,47.56,47.6,96055.0
2018-03-14 11:00:00,47.61,47.65,47.59,47.64,57305.0,47.61,47.65,47.59,47.64,57305.0
2018-03-14 11:30:00,47.64,47.65,47.41,47.41,73145.0,47.64,47.65,47.41,47.41,73145.0
2018-03-14 12:00:00,47.43,47.49,47.33,47.39,51442.0,47.43,47.49,47.33,47.39,51442.0
2018-03-14 12:30:00,47.37,47.45,47.3,47.38,122749.0,47.37,47.45,47.3,47.38,122749.0
2018-03-14 13:00:00,47.38,47.38,47.29,47.32,33332.0,47.38,47.38,47.29,47.32,33332.0
2018-03-14 13:30:00,47.35,47.45,47.34,47.4,73229.0,47.35,47.45,47.34,47.4,73229.0
2018-03-14 14:00:00,47.39,47.52,47.38,47.44,75487.0,47.39,47.52,47.38,47.44,75487.0
2018-03-14 14:30:00,47.43,47.46,47.22,47.3,57727.0,47.43,47.46,47.22,47.3,57727.0
2018-03-14 15:00:00,47.3,47.37,47.24,47.28,161732.0,47.3,47.37,47.24,47.28,161732.0
2018-03-14 15:30:00,47.27,47.35,47.24,47.25,461483.0,47.27,47.35,47.24,47.25,461483.0
2018-03-15 09:30:00,47.58,47.65,47.27,47.3,68150.0,47.58,47.65,47.27,47.3,68150.0
2018-03-15 10:00:00,47.3,47.34,47.22,47.27,107075.0,47.3,47.34,47.22,47.27,107075.0
2018-03-15 10:30:00,47.28,47.44,47.28,47.43,92488.0,47.28,47.44,47.28,47.43,92488.0
2018-03-15 11:00:00,47.43,47.57,47.42,47.51,157371.0,47.43,47.57,47.42,47.51,157371.0
2018-03-15 11:30:00,47.51,47.51,47.41,47.45,75039.0,47.51,47.51,47.41,47.45,75039.0
2018-03-15 12:00:00,47.45,47.48,47.38,47.41,124872.0,47.45,47.48,47.38,47.41,124872.0
2018-03-15 12:30:00,47.41,47.44,47.39,47.41,100902.0,47.41,47.44,47.39,47.41,100902.0
2018-03-15 13:00:00,47.41,47.52,47.39,47.51,126958.0,47.41,47.52,47.39,47.51,126958.0
2018-03-15 13:30:00,47.51,47.52,47.36,47.38,102323.0,47.51,47.52,47.36,47.38,102323.0
2018-03-15 14:00:00,47.39,47.43,47.37,47.39,91917.0,47.39,47.43,47.37,47.39,91917.0
2018-03-15 14:30:00,47.4,47.43,47.34,47.41,93201.0,47.4,47.43,47.34,47.41,93201.0
2018-03-15 15:00:00,47.41,47.47,47.37,47.47,129148.0,47.41,47.47,47.37,47.47,129148.0
2018-03-15 15:30:00,47.47,47.48,47.39,47.43,369931.0,47.47,47.48,47.39,47.43,369931.0
2018-03-16 09:30:00,47.41,47.61,47.31,47.55,355632.0,47.41,47.61,47.31,47.55,355632.0
2018-03-16 10:00:00,47.54,47.57,47.43,47.45,65527.0,47.54,47.57,47.43,47.45,65527.0
2018-03-16 10:30:00,47.45,47.6,47.45,47.54,97894.0,47.45,47.6,47.45,47.54,97894.0
2018-03-16 11:00:00,47.54,47.68,47.47,47.49,235812.0,47.54,47.68,47.47,47.49,235812.0
2018-03-16 11:30:00,47.5,47.5,47.39,47.41,109546.0,47.5,47.5,47.39,47.41,109546.0
2018-03-16 12:00:00,47.41,47.46,47.34,47.42,44100.0,47.41,47.46,47.34,47.42,44100.0
2018-03-16 12:30:00,47.41,47.5,47.4,47.45,56521.0,47.41,47.5,47.4,47.45,56521.0
2018-03-16 13:00:00,47.44,47.5,47.35,47.37,699377.0,47.44,47.5,47.35,47.37,699377.0
2018-03-16 13:30:00,47.37,47.41,47.3,47.4,54845.0,47.37,47.41,47.3,47.4,54845.0
2018-03-16 14:00:00,47.41,47.49,47.37,47.48,78288.0,47.41,47.49,47.37,47.48,78288.0
2018-03-16 14:30:00,47.49,47.51,47.44,47.45,133265.0,47.49,47.51,47.44,47.45,133265.0
2018-03-16 15:00:00,47.45,47.65,47.43,47.64,322687.0,47.45,47.65,47.43,47.64,322687.0
2018-03-16 15:30:00,47.64,47.69,47.42,47.42,836545.0,47.64,47.69,47.42,47.42,836545.0
2018-03-19 09:30:00,47.45,47.5,47.14,47.32,59419.0,47.45,47.5,47.14,47.32,59419.0
2018-03-19 10:00:00,47.31,47.41,47.16,47.36,47714.0,47.31,47.41,47.16,47.36,47714.0
2018-03-19 10:30:00,47.34,47.39,47.15,47.18,36173.0,47.34,47.39,47.15,47.18,36173.0
2018-03-19 11:00:00,47.17,47.26,47.12,47.16,33520.0,47.17,47.26,47.12,47.16,33520.0
2018-03-19 11:30:00,47.17,47.18,47.04,47.06,38635.0,47.17,47.18,47.04,47.06,38635.0
2018-03-19 12:00:00,47.05,47.14,47.0,47.08,30092.0,47.05,47.14,47.0,47.08,30092.0
2018-03-19 12:30:00,47.08,47.12,46.98,47.04,42889.0,47.08,47.12,46.98,47.04,42889.0
2018-03-19 13:00:00,47.04,47.04,46.78,46.8,49560.0,47.04,47.04,46.78,46.8,49560.0
2018-03-19 13:30:00,46.83,46.91,46.8,46.91,26293.0,46.83,46.91,46.8,46.91,26293.0
2018-03-19 14:00:00,46.9,47.01,46.9,46.97,51400.0,46.9,47.01,46.9,46.97,51400.0
2018-03-19 14:30:00,46.96,47.06,46.85,47.06,59824.0,46.96,47.06,46.85,47.06,59824.0
2018-03-19 15:00:00,47.05,47.16,46.96,47.14,78134.0,47.05,47.16,46.96,47.14,78134.0
2018-03-19 15:30:00,47.15,47.37,47.1,47.3,259342.0,47.15,47.37,47.1,47.3,259342.0
2018-03-20 09:30:00,43.0,47.66,43.0,47.22,46838.0,43.0,47.66,43.0,47.22,46838.0
2018-03-20 10:00:00,47.16,47.4,47.16,47.33,45968.0,47.16,47.4,47.16,47.33,45968.0
2018-03-20 10:30:00,47.31,47.52,47.22,47.35,68902.0,47.31,47.52,47.22,47.35,68902.0
2018-03-20 11:00:00,47.31,47.37,47.22,47.31,65324.0,47.31,47.37,47.22,47.31,65324.0
2018-03-20 11:30:00,47.31,47.53,47.31,47.47,51890.0,47.31,47.53,47.31,47.47,51890.0
2018-03-20 12:00:00,47.45,47.53,47.44,47.48,52622.0,47.45,47.53,47.44,47.48,52622.0
2018-03-20 12:30:00,47.49,47.5,47.4,47.41,78353.0,47.49,47.5,47.4,47.41,78353.0
2018-03-20 13:00:00,47.41,47.42,47.37,47.37,60361.0,47.41,47.42,47.37,47.37,60361.0
2018-03-20 13:30:00,47.37,47.38,47.17,47.19,57901.0,47.37,47.38,47.17,47.19,57901.0
2018-03-20 14:00:00,47.18,47.32,47.18,47.3,61308.0,47.18,47.32,47.18,47.3,61308.0
2018-03-20 14:30:00,47.3,47.54,47.29,47.49,57383.0,47.3,47.54,47.29,47.49,57383.0
2018-03-20 15:00:00,47.49,47.7,47.48,47.69,218009.0,47.49,47.7,47.48,47.69,218009.0
2018-03-20 15:30:00,47.69,47.9,47.56,47.87,441265.0,47.69,47.9,47.56,47.87,441265.0
2018-03-21 09:30:00,48.03,48.03,47.6,47.84,66040.0,48.03,48.03,47.6,47.84,66040.0
2018-03-21 10:00:00,47.84,47.92,47.74,47.85,68943.0,47.84,47.92,47.74,47.85,68943.0
2018-03-21 10:30:00,47.86,48.07,47.85,47.97,51616.0,47.86,48.07,47.85,47.97,51616.0
2018-03-21 11:00:00,47.95,48.1,47.95,48.1,70062.0,47.95,48.1,47.95,48.1,70062.0
2018-03-21 11:30:00,48.11,48.25,48.02,48.22,84658.0,48.11,48.25,48.02,48.22,84658.0
2018-03-21 12:00:00,48.23,48.36,48.22,48.29,66252.0,48.23,48.36,48.22,48.29,66252.0
2018-03-21 12:30:00,48.3,48.39,48.24,48.25,57929.0,48.3,48.39,48.24,48.25,57929.0
2018-03-21 13:00:00,48.24,48.24,47.88,47.88,80103.0,48.24,48.24,47.88,47.88,80103.0
2018-03-21 13:30:00,47.88,47.94,47.84,47.87,57361.0,47.88,47.94,47.84,47.87,57361.0
2018-03-21 14:00:00,47.87,48.05,47.66,47.69,85915.0,47.87,48.05,47.66,47.69,85915.0
2018-03-21 14:30:00,47.71,47.72,47.52,47.66,46466.0,47.71,47.72,47.52,47.66,46466.0
2018-03-21 15:00:00,47.65,47.93,47.64,47.79,104502.0,47.65,47.93,47.64,47.79,104502.0
2018-03-21 15:30:00,47.79,47.89,47.69,47.69,186225.0,47.79,47.89,47.69,47.69,186225.0
2018-03-22 09:30:00,47.53,47.71,46.73,47.44,76491.0,47.53,47.71,46.73,47.44,76491.0
2018-03-22 10:00:00,47.44,47.59,47.31,47.52,79054.0,47.44,47.59,47.31,47.52,79054.0
2018-03-22 10:30:00,47.5,47.51,47.28,47.34,49264.0,47.5,47.51,47.28,47.34,49264.0
2018-03-22 11:00:00,47.31,47.39,47.26,47.3,52215.0,47.31,47.39,47.26,47.3,52215.0
2018-03-22 11:30:00,47.31,47.39,47.2,47.3,68194.0,47.31,47.39,47.2,47.3,68194.0
2018-03-22 12:00:00,47.3,47.53,47.29,47.51,72181.0,47.3,47.53,47.29,47.51,72181.0
2018-03-22 12:30:00,47.52,47.61,47.38,47.42,43207.0,47.52,47.61,47.38,47.42,43207.0
2018-03-22 13:00:00,47.39,47.54,47.21,47.52,54869.0,47.39,47.54,47.21,47.52,54869.0
2018-03-22 13:30:00,47.52,47.76,47.5,47.72,95698.0,47.52,47.76,47.5,47.72,95698.0
2018-03-22 14:00:00,47.74,47.75,47.56,47.58,118920.0,47.74,47.75,47.56,47.58,118920.0
2018-03-22 14:30:00,47.57,47.6,47.36,47.41,92476.0,47.57,47.6,47.36,47.41,92476.0
2018-03-22 15:00:00,47.41,47.46,47.04,47.05,97050.0,47.41,47.46,47.04,47.05,97050.0
2018-03-22 15:30:00,47.04,47.04,46.44,46.5,681338.0,47.04,47.04,46.44,46.5,681338.0
2018-03-23 09:30:00,46.43,46.74,46.31,46.38,86745.0,46.43,46.74,46.31,46.38,86745.0
2018-03-23 10:00:00,46.36,46.36,46.08,46.12,99800.0,46.36,46.36,46.08,46.12,99800.0
2018-03-23 10:30:00,46.12,46.25,46.05,46.25,125190.0,46.12,46.25,46.05,46.25,125190.0
2018-03-23 11:00:00,46.25,46.25,46.08,46.12,221509.0,46.25,46.25,46.08,46.12,221509.0
2018-03-23 11:30:00,46.12,46.14,45.64,45.64,82641.0,46.12,46.14,45.64,45.64,82641.0
2018-03-23 12:00:00,45.63,45.93,45.63,45.88,48832.0,45.63,45.93,45.63,45.88,48832.0
2018-03-23 12:30:00,45.87,45.93,45.77,45.88,43835.0,45.87,45.93,45.77,45.88,43835.0
2018-03-23 13:00:00,45.87,46.07,45.83,46.01,146872.0,45.87,46.07,45.83,46.01,146872.0
2018-03-23 13:30:00,46.04,46.25,45.98,46.18,45906.0,46.04,46.25,45.98,46.18,45906.0
2018-03-23 14:00:00,46.19,46.24,45.84,45.89,47611.0,46.19,46.24,45.84,45.89,47611.0
2018-03-23 14:30:00,45.89,45.93,45.42,45.44,69348.0,45.89,45.93,45.42,45.44,69348.0
2018-03-23 15:00:00,45.45,45.52,45.29,45.45,106865.0,45.45,45.52,45.29,45.45,106865.0
2018-03-23 15:30:00,45.44,45.45,45.17,45.22,269276.0,45.44,45.45,45.17,45.22,269276.0
2018-03-26 09:30:00,45.85,46.25,45.62,45.97,57741.0,45.85,46.25,45.62,45.97,57741.0
2018-03-26 10:00:00,46.0,46.07,45.87,46.02,103474.0,46.0,46.07,45.87,46.02,103474.0
2018-03-26 10:30:00,46.0,46.02,45.74,45.76,60798.0,46.0,46.02,45.74,45.76,60798.0
2018-03-26 11:00:00,45.77,45.87,45.6,45.72,59361.0,45.77,45.87,45.6,45.72,59361.0
2018-03-26 11:30:00,45.73,45.97,45.67,45.91,64148.0,45.73,45.97,45.67,45.91,64148.0
2018-03-26 12:00:00,45.9,46.18,45.87,46.09,111978.0,45.9,46.18,45.87,46.09,111978.0
2018-03-26 12:30:00,46.1,46.19,46.0,46.02,37574.0,46.1,46.19,46.0,46.02,37574.0
2018-03-26 13:00:00,46.02,46.14,45.95,45.97,65438.0,46.02,46.14,45.95,45.97,65438.0
2018-03-26 13:30:00,45.97,46.13,45.9,46.13,94846.0,45.97,46.13,45.9,46.13,94846.0
2018-03-26 14:00:00,46.14,46.43,46.13,46.41,70511.0,46.14,46.43,46.13,46.41,70511.0
2018-03-26 14:30:00,46.42,46.51,46.35,46.44,84793.0,46.42,46.51,46.35,46.44,84793.0
2018-03-26 15:00:00,46.42,46.67,46.42,46.6,116847.0,46.42,46.67,46.42,46.6,116847.0
2018-03-26 15:30:00,46.61,46.83,46.6,46.76,287443.0,46.61,46.83,46.6,46.76,287443.0
2018-03-27 09:30:00,46.78,46.97,46.59,46.8,53576.0,46.78,46.97,46.59,46.8,53576.0
2018-03-27 10:00:00,46.8,46.83,46.59,46.77,85454.0,46.8,46.83,46.59,46.77,85454.0
2018-03-27 10:30:00,46.75,47.05,46.71,46.96,87905.0,46.75,47.05,46.71,46.96,87905.0
2018-03-27 11:00:00,46.96,47.15,46.87,47.15,57051.0,46.96,47.15,46.87,47.15,57051.0
2018-03-27 11:30:00,47.16,47.45,47.16,47.45,72994.0,47.16,47.45,47.16,47.45,72994.0
2018-03-27 12:00:00,47.43,47.49,47.38,47.49,117808.0,47.43,47.49,47.38,47.49,117808.0
2018-03-27 12:30:00,47.48,47.52,47.39,47.41,67379.0,47.48,47.52,47.39,47.41,67379.0
2018-03-27 13:00:00,47.44,47.62,47.38,47.4,37661.0,47.44,47.62,47.38,47.4,37661.0
2018-03-27 13:30:00,47.4,47.42,47.14,47.29,39853.0,47.4,47.42,47.14,47.29,39853.0
2018-03-27 14:00:00,47.29,47.4,47.23,47.25,103101.0,47.29,47.4,47.23,47.25,103101.0
2018-03-27 14:30:00,47.26,47.36,47.0,47.0,53518.0,47.26,47.36,47.0,47.0,53518.0
2018-03-27 15:00:00,47.02,47.09,46.71,46.72,114741.0,47.02,47.09,46.71,46.72,114741.0
2018-03-27 15:30:00,46.73,46.77,46.47,46.7,359501.0,46.73,46.77,46.47,46.7,359501.0
2018-03-28 09:30:00,46.83,47.06,46.67,46.92,42152.0,46.83,47.06,46.67,46.92,42152.0
2018-03-28 10:00:00,46.95,47.04,46.51,46.58,66807.0,46.95,47.04,46.51,46.58,66807.0
2018-03-28 10:30:00,46.58,46.68,46.27,46.53,78655.0,46.58,46.68,46.27,46.53,78655.0
2018-03-28 11:00:00,46.56,46.72,46.53,46.64,86858.0,46.56,46.72,46.53,46.64,86858.0
2018-03-28 11:30:00,46.63,46.86,46.53,46.65,92236.0,46.63,46.86,46.53,46.65,92236.0
2018-03-28 12:00:00,46.66,47.0,46.65,46.77,86840.0,46.66,47.0,46.65,46.77,86840.0
2018-03-28 12:30:00,46.77,46.84,46.65,46.67,97605.0,46.77,46.84,46.65,46.67,97605.0
2018-03-28 13:00:00,46.65,46.71,46.5,46.7,72338.0,46.65,46.71,46.5,46.7,72338.0
2018-03-28 13:30:00,46.7,46.96,46.65,46.89,74321.0,46.7,46.96,46.65,46.89,74321.0
2018-03-28 14:00:00,46.89,46.95,46.71,46.79,77044.0,46.89,46.95,46.71,46.79,77044.0
2018-03-28 14:30:00,46.79,47.0,46.77,46.78,87794.0,46.79,47.0,46.77,46.78,87794.0
2018-03-28 15:00:00,46.78,46.82,46.61,46.8,106861.0,46.78,46.82,46.61,46.8,106861.0
2018-03-28 15:30:00,46.8,46.87,46.69,46.71,298151.0,46.8,46.87,46.69,46.71,298151.0
2018-03-29 09:30:00,46.97,47.03,46.7,46.7,55546.0,46.97,47.03,46.7,46.7,55546.0
2018-03-29 10:00:00,46.71,46.81,46.67,46.68,55928.0,46.71,46.81,46.67,46.68,55928.0
2018-03-29 10:30:00,46.69,46.8,46.64,46.8,58940.0,46.69,46.8,46.64,46.8,58940.0
2018-03-29 11:00:00,46.79,46.95,46.7,46.75,69953.0,46.79,46.95,46.7,46.75,69953.0
2018-03-29 11:30:00,46.74,46.89,46.68,46.89,35010.0,46.74,46.89,46.68,46.89,35010.0
2018-03-29 12:00:00,46.89,47.32,46.88,47.29,136743.0,46.89,47.32,46.88,47.29,136743.0
2018-03-29 12:30:00,47.3,47.3,47.21,47.26,34603.0,47.3,47.3,47.21,47.26,34603.0
2018-03-29 13:00:00,47.28,47.33,47.21,47.3,35533.0,47.28,47.33,47.21,47.3,35533.0
2018-03-29 13:30:00,47.29,47.36,47.22,47.29,84588.0,47.29,47.36,47.22,47.29,84588.0
2018-03-29 14:00:00,47.28,47.43,47.23,47.36,65937.0,47.28,47.43,47.23,47.36,65937.0
2018-03-29 14:30:00,47.36,47.38,47.26,47.29,109700.0,47.36,47.38,47.26,47.29,109700.0
2018-03-29 15:00:00,47.29,47.36,47.08,47.15,125776.0,47.29,47.36,47.08,47.15,125776.0
2018-03-29 15:30:00,47.15,47.35,47.06,47.2,389976.0,47.15,47.35,47.06,47.2,389976.0
2018-04-02 09:30:00,46.71,47.21,46.71,46.9,91003.0,46.71,47.21,46.71,46.9,91003.0
2018-04-02 10:00:00,46.91,46.91,46.59,46.82,57209.0,46.91,46.91,46.59,46.82,57209.0
2018-04-02 10:30:00,46.79,46.79,46.5,46.53,42152.0,46.79,46.79,46.5,46.53,42152.0
2018-04-02 11:00:00,46.51,46.53,46.34,46.5,79484.0,46.51,46.53,46.34,46.5,79484.0
2018-04-02 11:30:00,46.49,46.59,46.27,46.41,111981.0,46.49,46.59,46.27,46.41,111981.0
2018-04-02 12:00:00,46.41,46.42,46.17,46.28,57532.0,46.41,46.42,46.17,46.28,57532.0
2018-04-02 12:30:00,46.3,46.57,46.3,46.51,119494.0,46.3,46.57,46.3,46.51,119494.0
2018-04-02 13:00:00,46.5,46.56,46.24,46.24,73467.0,46.5,46.56,46.24,46.24,73467.0
2018-04-02 13:30:00,46.27,46.35,45.94,45.95,128477.0,46.27,46.35,45.94,45.95,128477.0
2018-04-02 14:00:00,45.94,46.04,45.84,45.87,134861.0,45.94,46.04,45.84,45.87,134861.0
2018-04-02 14:30:00,45.86,46.07,45.83,46.04,94598.0,45.86,46.07,45.83,46.04,94598.0
2018-04-02 15:00:00,46.03,46.22,45.93,46.14,213931.0,46.03,46.22,45.93,46.14,213931.0
2018-04-02 15:30:00,46.14,46.65,46.11,46.48,294916.0,46.14,46.65,46.11,46.48,294916.0
2018-04-03 09:30:00,46.89,47.51,46.47,47.51,201372.0,46.89,47.51,46.47,47.51,201372.0
2018-04-03 10:00:00,47.5,47.64,47.01,47.14,201693.0,47.5,47.64,47.01,47.14,201693.0
2018-04-03 10:30:00,47.14,47.36,47.12,47.35,98996.0,47.14,47.36,47.12,47.35,98996.0
2018-04-03 11:00:00,47.34,47.41,47.15,47.15,81516.0,47.34,47.41,47.15,47.15,81516.0
2018-04-03 11:30:00,47.15,47.17,46.99,47.0,85019.0,47.15,47.17,46.99,47.0,85019.0
2018-04-03 12:00:00,47.02,47.04,46.76,46.82,89404.0,47.02,47.04,46.76,46.82,89404.0
2018-04-03 12:30:00,46.82,46.91,46.66,46.75,70467.0,46.82,46.91,46.66,46.75,70467.0
2018-04-03 13:00:00,46.74,46.88,46.64,46.8,79268.0,46.74,46.88,46.64,46.8,79268.0
2018-04-03 13:30:00,46.82,46.84,46.54,46.6,98707.0,46.82,46.84,46.54,46.6,98707.0
2018-04-03 14:00:00,46.6,46.63,46.41,46.44,93622.0,46.6,46.63,46.41,46.44,93622.0
2018-04-03 14:30:00,46.44,46.59,46.34,46.55,122674.0,46.44,46.59,46.34,46.55,122674.0
2018-04-03 15:00:00,46.55,46.91,46.52,46.9,216470.0,46.55,46.91,46.52,46.9,216470.0
2018-04-03 15:30:00,46.9,46.9,46.75,46.83,437377.0,46.9,46.9,46.75,46.83,437377.0
2018-04-04 09:30:00,46.35,46.35,45.88,46.15,86674.0,46.35,46.35,45.88,46.15,86674.0
2018-04-04 10:00:00,46.16,46.36,45.97,46.18,61429.0,46.16,46.36,45.97,46.18,61429.0
2018-04-04 10:30:00,46.21,46.42,46.05,46.42,73323.0,46.21,46.42,46.05,46.42,73323.0
2018-04-04 11:00:00,46.39,46.67,46.29,46.53,66502.0,46.39,46.67,46.29,46.53,66502.0
2018-04-04 11:30:00,46.53,46.77,46.51,46.69,77817.0,46.53,46.77,46.51,46.69,77817.0
2018-04-04 12:00:00,46.7,46.79,46.6,46.76,55821.0,46.7,46.79,46.6,46.76,55821.0
2018-04-04 12:30:00,46.77,46.87,46.69,46.69,53532.0,46.77,46.87,46.69,46.69,53532.0
2018-04-04 13:00:00,46.71,46.74,46.57,46.62,48898.0,46.71,46.74,46.57,46.62,48898.0
2018-04-04 13:30:00,46.62,46.77,46.62,46.74,51773.0,46.62,46.77,46.62,46.74,51773.0
2018-04-04 14:00:00,46.74,47.08,46.74,47.08,57609.0,46.74,47.08,46.74,47.08,57609.0
2018-04-04 14:30:00,47.08,47.08,46.88,47.04,87088.0,47.08,47.08,46.88,47.04,87088.0
2018-04-04 15:00:00,47.02,47.17,47.01,47.1,133135.0,47.02,47.17,47.01,47.1,133135.0
2018-04-04 15:30:00,47.11,47.32,47.1,47.24,245902.0,47.11,47.32,47.1,47.24,245902.0
2018-04-05 09:30:00,47.49,47.79,47.21,47.79,46009.0,47.49,47.79,47.21,47.79,46009.0
2018-04-05 10:00:00,47.79,47.8,47.65,47.68,46923.0,47.79,47.8,47.65,47.68,46923.0
2018-04-05 10:30:00,47.67,47.74,47.61,47.68,38038.0,47.67,47.74,47.61,47.68,38038.0
2018-04-05 11:00:00,47.69,47.93,47.67,47.91,38045.0,47.69,47.93,47.67,47.91,38045.0
2018-04-05 11:30:00,47.9,47.92,47.79,47.87,35934.0,47.9,47.92,47.79,47.87,35934.0
2018-04-05 12:00:00,47.86,47.96,47.83,47.96,57805.0,47.86,47.96,47.83,47.96,57805.0
2018-04-05 12:30:00,47.95,47.96,47.76,47.84,31676.0,47.95,47.96,47.76,47.84,31676.0
2018-04-05 13:00:00,47.85,47.92,47.67,47.7,27708.0,47.85,47.92,47.67,47.7,27708.0
2018-04-05 13:30:00,47.69,47.74,47.54,47.68,34191.0,47.69,47.74,47.54,47.68,34191.0
2018-04-05 14:00:00,47.68,47.78,47.6,47.77,49248.0,47.68,47.78,47.6,47.77,49248.0
2018-04-05 14:30:00,47.78,47.92,47.78,47.89,49621.0,47.78,47.92,47.78,47.89,49621.0
2018-04-05 15:00:00,47.89,47.91,47.76,47.79,99890.0,47.89,47.91,47.76,47.79,99890.0
2018-04-05 15:30:00,47.79,47.89,47.67,47.82,267692.0,47.79,47.89,47.67,47.82,267692.0
2018-04-06 09:30:00,47.37,47.6,47.2,47.51,41999.0,47.37,47.6,47.2,47.51,41999.0
2018-04-06 10:00:00,47.47,47.67,47.46,47.55,53213.0,47.47,47.67,47.46,47.55,53213.0
2018-04-06 10:30:00,47.55,47.62,47.48,47.58,63382.0,47.55,47.62,47.48,47.58,63382.0
2018-04-06 11:00:00,47.48,47.5,47.17,47.19,36629.0,47.48,47.5,47.17,47.19,36629.0
2018-04-06 11:30:00,47.17,47.33,47.16,47.28,28660.0,47.17,47.33,47.16,47.28,28660.0
2018-04-06 12:00:00,47.26,47.27,47.06,47.1,29461.0,47.26,47.27,47.06,47.1,29461.0
2018-04-06 12:30:00,47.08,47.42,47.07,47.37,38565.0,47.08,47.42,47.07,47.37,38565.0
2018-04-06 13:00:00,47.36,47.36,47.12,47.23,40266.0,47.36,47.36,47.12,47.23,40266.0
2018-04-06 13:30:00,47.25,47.28,46.84,46.84,35729.0,47.25,47.28,46.84,46.84,35729.0
2018-04-06 14:00:00,46.8,46.89,46.76,46.77,51704.0,46.8,46.89,46.76,46.77,51704.0
2018-04-06 14:30:00,46.75,46.81,46.46,46.49,48165.0,46.75,46.81,46.46,46.49,48165.0
2018-04-06 15:00:00,46.54,46.62,46.44,46.53,78822.0,46.54,46.62,46.44,46.53,78822.0
2018-04-06 15:30:00,46.53,46.89,46.52,46.73,238791.0,46.53,46.89,46.52,46.73,238791.0
2018-04-09 09:30:00,46.88,47.42,46.8,47.38,100935.0,46.88,47.42,46.8,47.38,100935.0
2018-04-09 10:00:00,47.38,47.4,47.17,47.26,35689.0,47.38,47.4,47.17,47.26,35689.0
2018-04-09 10:30:00,47.24,47.37,47.2,47.21,25865.0,47.24,47.37,47.2,47.21,25865.0
2018-04-09 11:00:00,47.23,47.44,47.15,47.42,55366.0,47.23,47.44,47.15,47.42,55366.0
2018-04-09 11:30:00,47.42,47.58,47.41,47.54,65640.0,47.42,47.58,47.41,47.54,65640.0
2018-04-09 12:00:00,47.54,47.59,47.49,47.54,49445.0,47.54,47.59,47.49,47.54,49445.0
2018-04-09 12:30:00,47.54,47.61,47.52,47.61,53819.0,47.54,47.61,47.52,47.61,53819.0
2018-04-09 13:00:00,47.61,47.7,47.6,47.7,49525.0,47.61,47.7,47.6,47.7,49525.0
2018-04-09 13:30:00,47.71,47.79,47.65,47.77,44760.0,47.71,47.79,47.65,47.77,44760.0
2018-04-09 14:00:00,47.77,47.78,47.67,47.73,73612.0,47.77,47.78,47.67,47.73,73612.0
2018-04-09 14:30:00,47.73,47.81,47.7,47.81,105285.0,47.73,47.81,47.7,47.81,105285.0
2018-04-09 15:00:00,47.82,47.83,47.54,47.61,101580.0,47.82,47.83,47.54,47.61,101580.0
2018-04-09 15:30:00,47.6,47.61,47.26,47.28,292930.0,47.6,47.61,47.26,47.28,292930.0
2018-04-10 09:30:00,47.92,47.92,47.49,47.55,96826.0,47.92,47.92,47.49,47.55,96826.0
2018-04-10 10:00:00,47.56,47.9,47.51,47.82,60124.0,47.56,47.9,47.51,47.82,60124.0
2018-04-10 10:30:00,47.86,47.94,47.8,47.84,82777.0,47.86,47.94,47.8,47.84,82777.0
2018-04-10 11:00:00,47.84,47.92,47.75,47.88,65772.0,47.84,47.92,47.75,47.88,65772.0
2018-04-10 11:30:00,47.87,47.94,47.66,47.87,69102.0,47.87,47.94,47.66,47.87,69102.0
2018-04-10 12:00:00,47.88,48.0,47.67,47.78,93168.0,47.88,48.0,47.67,47.78,93168.0
2018-04-10 12:30:00,47.77,47.89,47.55,47.64,59740.0,47.77,47.89,47.55,47.64,59740.0
2018-04-10 13:00:00,47.66,47.73,47.6,47.66,74714.0,47.66,47.73,47.6,47.66,74714.0
2018-04-10 13:30:00,47.67,47.82,47.57,47.76,87361.0,47.67,47.82,47.57,47.76,87361.0
2018-04-10 14:00:00,47.77,47.85,47.64,47.64,81837.0,47.77,47.85,47.64,47.64,81837.0
2018-04-10 14:30:00,47.66,47.83,47.59,47.82,96297.0,47.66,47.83,47.59,47.82,96297.0
2018-04-10 15:00:00,47.82,47.99,47.71,47.94,111158.0,47.82,47.99,47.71,47.94,111158.0
2018-04-10 15:30:00,47.94,47.95,47.82,47.85,245894.0,47.94,47.95,47.82,47.85,245894.0
2018-04-11 09:30:00,47.4,47.62,47.22,47.38,57370.0,47.4,47.62,47.22,47.38,57370.0
2018-04-11 10:00:00,47.41,47.7,47.39,47.58,112744.0,47.41,47.7,47.39,47.58,112744.0
2018-04-11 10:30:00,47.58,47.62,47.35,47.35,73672.0,47.58,47.62,47.35,47.35,73672.0
2018-04-11 11:00:00,47.32,47.4,47.27,47.39,55896.0,47.32,47.4,47.27,47.39,55896.0
2018-04-11 11:30:00,47.39,47.63,47.36,47.57,64445.0,47.39,47.63,47.36,47.57,64445.0
2018-04-11 12:00:00,47.59,47.67,47.56,47.57,34824.0,47.59,47.67,47.56,47.57,34824.0
2018-04-11 12:30:00,47.59,47.59,47.38,47.41,39575.0,47.59,47.59,47.38,47.41,39575.0
2018-04-11 13:00:00,47.42,47.48,47.35,47.4,48167.0,47.42,47.48,47.35,47.4,48167.0
2018-04-11 13:30:00,47.39,47.43,47.34,47.42,40609.0,47.39,47.43,47.34,47.42,40609.0
2018-04-11 14:00:00,47.42,47.48,47.31,47.45,58425.0,47.42,47.48,47.31,47.45,58425.0
2018-04-11 14:30:00,47.44,47.52,47.36,47.44,67236.0,47.44,47.52,47.36,47.44,67236.0
2018-04-11 15:00:00,47.43,47.44,47.26,47.31,81511.0,47.43,47.44,47.26,47.31,81511.0
2018-04-11 15:30:00,47.32,47.37,47.14,47.23,246004.0,47.32,47.37,47.14,47.23,246004.0
2018-04-12 09:30:00,47.64,47.72,47.37,47.68,39820.0,47.64,47.72,47.37,47.68,39820.0
2018-04-12 10:00:00,47.69,47.71,47.47,47.47,96037.0,47.69,47.71,47.47,47.47,96037.0
2018-04-12 10:30:00,47.49,47.56,47.38,47.38,32036.0,47.49,47.56,47.38,47.38,32036.0
2018-04-12 11:00:00,47.36,47.48,47.35,47.45,33830.0,47.36,47.48,47.35,47.45,33830.0
2018-04-12 11:30:00,47.46,47.5,47.31,47.37,56071.0,47.46,47.5,47.31,47.37,56071.0
2018-04-12 12:00:00,47.37,47.41,47.25,47.34,32103.0,47.37,47.41,47.25,47.34,32103.0
2018-04-12 12:30:00,47.35,47.44,47.33,47.44,40658.0,47.35,47.44,47.33,47.44,40658.0
2018-04-12 13:00:00,47.44,47.46,47.2,47.22,41153.0,47.44,47.46,47.2,47.22,41153.0
2018-04-12 13:30:00,47.22,47.36,47.13,47.15,58933.0,47.22,47.36,47.13,47.15,58933.0
2018-04-12 14:00:00,47.15,47.31,47.14,47.25,100318.0,47.15,47.31,47.14,47.25,100318.0
2018-04-12 14:30:00,47.26,47.28,47.21,47.27,85493.0,47.26,47.28,47.21,47.27,85493.0
2018-04-12 15:00:00,47.27,47.42,47.2,47.35,92383.0,47.27,47.42,47.2,47.35,92383.0
2018-04-12 15:30:00,47.35,47.36,47.17,47.2,243834.0,47.35,47.36,47.17,47.2,243834.0
2018-04-13 09:30:00,47.39,47.55,47.01,47.11,218892.0,47.39,47.55,47.01,47.11,218892.0
2018-04-13 10:00:00,47.09,47.12,46.48,46.51,138737.0,47.09,47.12,46.48,46.51,138737.0
2018-04-13 10:30:00,46.51,46.75,46.49,46.57,72973.0,46.51,46.75,46.49,46.57,72973.0
2018-04-13 11:00:00,46.56,46.67,46.48,46.65,61472.0,46.56,46.67,46.48,46.65,61472.0
2018-04-13 11:30:00,46.64,46.71,46.57,46.68,40854.0,46.64,46.71,46.57,46.68,40854.0
2018-04-13 12:00:00,46.7,46.82,46.66,46.76,44225.0,46.7,46.82,46.66,46.76,44225.0
2018-04-13 12:30:00,46.77,46.77,46.68,46.72,39044.0,46.77,46.77,46.68,46.72,39044.0
2018-04-13 13:00:00,46.72,46.92,46.69,46.9,69683.0,46.72,46.92,46.69,46.9,69683.0
2018-04-13 13:30:00,46.9,46.92,46.82,46.85,80637.0,46.9,46.92,46.82,46.85,80637.0
2018-04-13 14:00:00,46.86,46.89,46.81,46.82,110573.0,46.86,46.89,46.81,46.82,110573.0
2018-04-13 14:30:00,46.81,46.85,46.73,46.75,43219.0,46.81,46.85,46.73,46.75,43219.0
2018-04-13 15:00:00,46.75,46.75,46.4,46.5,117496.0,46.75,46.75,46.4,46.5,117496.0
2018-04-13 15:30:00,46.5,46.65,46.45,46.6,724211.0,46.5,46.65,46.45,46.6,724211.0
2018-04-16 09:30:00,47.06,47.06,46.61,47.01,152016.0,47.06,47.06,46.61,47.01,152016.0
2018-04-16 10:00:00,47.06,47.44,47.01,47.43,65860.0,47.06,47.44,47.01,47.43,65860.0
2018-04-16 10:30:00,47.44,47.47,47.27,47.38,59957.0,47.44,47.47,47.27,47.38,59957.0
2018-04-16 11:00:00,47.38,47.5,47.31,47.42,56006.0,47.38,47.5,47.31,47.42,56006.0
2018-04-16 11:30:00,47.41,47.42,47.27,47.39,34741.0,47.41,47.42,47.27,47.39,34741.0
2018-04-16 12:00:00,47.41,47.48,47.34,47.34,26090.0,47.41,47.48,47.34,47.34,26090.0
2018-04-16 12:30:00,47.34,47.44,47.28,47.38,26429.0,47.34,47.44,47.28,47.38,26429.0
2018-04-16 13:00:00,47.39,47.54,47.39,47.52,78104.0,47.39,47.54,47.39,47.52,78104.0
2018-04-16 13:30:00,47.52,47.57,47.49,47.52,29327.0,47.52,47.57,47.49,47.52,29327.0
2018-04-16 14:00:00,47.51,47.52,47.4,47.47,51976.0,47.51,47.52,47.4,47.47,51976.0
2018-04-16 14:30:00,47.46,47.65,47.46,47.59,49116.0,47.46,47.65,47.46,47.59,49116.0
2018-04-16 15:00:00,47.59,47.69,47.57,47.66,73234.0,47.59,47.69,47.57,47.66,73234.0
2018-04-16 15:30:00,47.66,47.74,47.57,47.58,279051.0,47.66,47.74,47.57,47.58,279051.0
2018-04-17 09:30:00,47.97,47.97,47.56,47.62,65957.0,47.97,47.97,47.56,47.62,65957.0
2018-04-17 10:00:00,47.64,47.95,47.6,47.94,70171.0,47.64,47.95,47.6,47.94,70171.0
2018-04-17 10:30:00,47.95,48.23,47.94,48.2,65672.0,47.95,48.23,47.94,48.2,65672.0
2018-04-17 11:00:00,48.21,48.33,48.19,48.26,48524.0,48.21,48.33,48.19,48.26,48524.0
2018-04-17 11:30:00,48.25,48.26,48.14,48.19,62709.0,48.25,48.26,48.14,48.19,62709.0
2018-04-17 12:00:00,48.2,48.28,48.15,48.18,49052.0,48.2,48.28,48.15,48.18,49052.0
2018-04-17 12:30:00,48.18,48.21,48.02,48.04,53755.0,48.18,48.21,48.02,48.04,53755.0
2018-04-17 13:00:00,48.03,48.03,47.82,47.89,38718.0,48.03,48.03,47.82,47.89,38718.0
2018-04-17 13:30:00,47.91,47.92,47.8,47.89,52988.0,47.91,47.92,47.8,47.89,52988.0
2018-04-17 14:00:00,47.89,47.91,47.72,47.85,124630.0,47.89,47.91,47.72,47.85,124630.0
2018-04-17 14:30:00,47.86,48.0,47.82,47.97,64713.0,47.86,48.0,47.82,47.97,64713.0
2018-04-17 15:00:00,47.99,48.25,47.98,48.15,89317.0,47.99,48.25,47.98,48.15,89317.0
2018-04-17 15:30:00,48.16,48.16,48.02,48.06,305405.0,48.16,48.16,48.02,48.06,305405.0
2018-04-18 09:30:00,48.26,48.43,47.88,48.4,69495.0,48.26,48.43,47.88,48.4,69495.0
2018-04-18 10:00:00,48.41,48.44,48.07,48.23,79685.0,48.41,48.44,48.07,48.23,79685.0
2018-04-18 10:30:00,48.23,48.26,48.09,48.21,60775.0,48.23,48.26,48.09,48.21,60775.0
2018-04-18 11:00:00,48.26,48.41,48.25,48.32,54972.0,48.26,48.41,48.25,48.32,54972.0
2018-04-18 11:30:00,48.28,48.3,48.07,48.07,43068.0,48.28,48.3,48.07,48.07,43068.0
2018-04-18 12:00:00,48.06,48.23,48.06,48.15,40929.0,48.06,48.23,48.06,48.15,40929.0
2018-04-18 12:30:00,48.14,48.23,48.11,48.23,42050.0,48.14,48.23,48.11,48.23,42050.0
2018-04-18 13:00:00,48.23,48.24,48.15,48.16,42202.0,48.23,48.24,48.15,48.16,42202.0
2018-04-18 13:30:00,48.17,48.2,48.03,48.04,35874.0,48.17,48.2,48.03,48.04,35874.0
2018-04-18 14:00:00,48.02,48.14,47.99,48.1,45782.0,48.02,48.14,47.99,48.1,45782.0
2018-04-18 14:30:00,48.1,48.15,48.02,48.02,41907.0,48.1,48.15,48.02,48.02,41907.0
2018-04-18 15:00:00,48.02,48.07,47.96,48.04,109493.0,48.02,48.07,47.96,48.04,109493.0
2018-04-18 15:30:00,48.03,48.04,47.89,47.9,245054.0,48.03,48.04,47.89,47.9,245054.0
2018-04-19 09:30:00,47.96,48.05,47.76,47.93,128944.0,47.96,48.05,47.76,47.93,128944.0
2018-04-19 10:00:00,47.91,47.94,47.76,47.87,66803.0,47.91,47.94,47.76,47.87,66803.0
2018-04-19 10:30:00,47.86,47.97,47.66,47.71,64933.0,47.86,47.97,47.66,47.71,64933.0
2018-04-19 11:00:00,47.72,47.78,47.65,47.72,37114.0,47.72,47.78,47.65,47.72,37114.0
2018-04-19 11:30:00,47.72,47.82,47.66,47.7,29858.0,47.72,47.82,47.66,47.7,29858.0
2018-04-19 12:00:00,47.69,47.74,47.58,47.61,21365.0,47.69,47.74,47.58,47.61,21365.0
2018-04-19 12:30:00,47.61,47.71,47.61,47.61,22492.0,47.61,47.71,47.61,47.61,22492.0
2018-04-19 13:00:00,47.61,47.63,47.46,47.47,30746.0,47.61,47.63,47.46,47.47,30746.0
2018-04-19 13:30:00,47.47,47.58,47.44,47.53,63545.0,47.47,47.58,47.44,47.53,63545.0
2018-04-19 14:00:00,47.53,47.75,47.49,47.67,76432.0,47.53,47.75,47.49,47.67,76432.0
2018-04-19 14:30:00,47.66,47.7,47.62,47.66,49699.0,47.66,47.7,47.62,47.66,49699.0
2018-04-19 15:00:00,47.64,47.69,47.58,47.59,66399.0,47.64,47.69,47.58,47.59,66399.0
2018-04-19 15:30:00,47.59,47.84,47.54,47.55,506686.0,47.59,47.84,47.54,47.55,506686.0
2018-04-20 09:30:00,47.63,47.94,47.55,47.84,132618.0,47.63,47.94,47.55,47.84,132618.0
2018-04-20 10:00:00,47.82,47.87,47.78,47.81,92715.0,47.82,47.87,47.78,47.81,92715.0
2018-04-20 10:30:00,47.81,47.81,47.59,47.63,33602.0,47.81,47.81,47.59,47.63,33602.0
2018-04-20 11:00:00,47.62,47.71,47.49,47.5,95288.0,47.62,47.71,47.49,47.5,95288.0
2018-04-20 11:30:00,47.51,47.72,47.51,47.68,35661.0,47.51,47.72,47.51,47.68,35661.0
2018-04-20 12:00:00,47.68,47.7,47.54,47.57,55152.0,47.68,47.7,47.54,47.57,55152.0
2018-04-20 12:30:00,47.56,47.64,47.49,47.56,43309.0,47.56,47.64,47.49,47.56,43309.0
2018-04-20 13:00:00,47.55,47.61,47.46,47.55,37374.0,47.55,47.61,47.46,47.55,37374.0
2018-04-20 13:30:00,47.53,47.57,47.49,47.49,106734.0,47.53,47.57,47.49,47.49,106734.0
2018-04-20 14:00:00,47.5,47.54,47.47,47.52,78113.0,47.5,47.54,47.47,47.52,78113.0
2018-04-20 14:30:00,47.51,47.54,47.44,47.51,63707.0,47.51,47.54,47.44,47.51,63707.0
2018-04-20 15:00:00,47.5,47.51,47.4,47.42,83546.0,47.5,47.51,47.4,47.42,83546.0
2018-04-20 15:30:00,47.42,47.5,47.38,47.45,336143.0,47.42,47.5,47.38,47.45,336143.0
2018-04-23 09:30:00,47.57,47.68,47.32,47.67,347918.0,47.57,47.68,47.32,47.67,347918.0
2018-04-23 10:00:00,47.71,47.86,47.57,47.83,71877.0,47.71,47.86,47.57,47.83,71877.0
2018-04-23 10:30:00,47.81,47.81,47.5,47.51,54773.0,47.81,47.81,47.5,47.51,54773.0
2018-04-23 11:00:00,47.51,47.62,47.48,47.55,60559.0,47.51,47.62,47.48,47.55,60559.0
2018-04-23 11:30:00,47.55,47.58,47.44,47.48,43481.0,47.55,47.58,47.44,47.48,43481.0
2018-04-23 12:00:00,47.49,47.52,47.42,47.46,53980.0,47.49,47.52,47.42,47.46,53980.0
2018-04-23 12:30:00,47.46,47.48,47.37,47.44,16742.0,47.46,47.48,47.37,47.44,16742.0
2018-04-23 13:00:00,47.43,47.43,47.29,47.33,31617.0,47.43,47.43,47.29,47.33,31617.0
2018-04-23 13:30:00,47.33,47.37,47.29,47.37,36615.0,47.33,47.37,47.29,47.37,36615.0
2018-04-23 14:00:00,47.38,47.38,47.11,47.13,67050.0,47.38,47.38,47.11,47.13,67050.0
2018-04-23 14:30:00,47.12,47.18,47.05,47.07,61904.0,47.12,47.18,47.05,47.07,61904.0
2018-04-23 15:00:00,47.06,47.25,47.06,47.23,106344.0,47.06,47.25,47.06,47.23,106344.0
2018-04-23 15:30:00,47.22,47.28,47.16,47.27,253849.0,47.22,47.28,47.16,47.27,253849.0
2018-04-24 09:30:00,47.63,47.78,47.34,47.55,114119.0,47.63,47.78,47.34,47.55,114119.0
2018-04-24 10:00:00,47.56,47.66,47.38,47.54,81999.0,47.56,47.66,47.38,47.54,81999.0
2018-04-24 10:30:00,47.55,47.6,47.46,47.54,70743.0,47.55,47.6,47.46,47.54,70743.0
2018-04-24 11:00:00,47.54,47.7,47.52,47.66,99969.0,47.54,47.7,47.52,47.66,99969.0
2018-04-24 11:30:00,47.65,47.69,47.49,47.51,65965.0,47.65,47.69,47.49,47.51,65965.0
2018-04-24 12:00:00,47.51,47.53,47.32,47.39,46652.0,47.51,47.53,47.32,47.39,46652.0
2018-04-24 12:30:00,47.39,47.39,47.16,47.17,39964.0,47.39,47.39,47.16,47.17,39964.0
2018-04-24 13:00:00,47.17,47.26,47.06,47.08,43564.0,47.17,47.26,47.06,47.08,43564.0
2018-04-24 13:30:00,47.09,47.13,46.75,46.79,75251.0,47.09,47.13,46.75,46.79,75251.0
2018-04-24 14:00:00,46.8,46.9,46.7,46.7,61893.0,46.8,46.9,46.7,46.7,61893.0
2018-04-24 14:30:00,46.72,46.82,46.59,46.75,62000.0,46.72,46.82,46.59,46.75,62000.0
2018-04-24 15:00:00,46.76,47.0,46.75,46.9,107551.0,46.76,47.0,46.75,46.9,107551.0
2018-04-24 15:30:00,46.9,46.92,46.65,46.9,311253.0,46.9,46.92,46.65,46.9,311253.0
2018-04-25 09:30:00,46.64,46.75,45.74,45.79,140866.0,46.64,46.75,45.74,45.79,140866.0
2018-04-25 10:00:00,45.79,45.85,45.5,45.63,99904.0,45.79,45.85,45.5,45.63,99904.0
2018-04-25 10:30:00,45.63,45.82,45.54,45.62,122579.0,45.63,45.82,45.54,45.62,122579.0
2018-04-25 11:00:00,45.62,45.69,45.45,45.49,112652.0,45.62,45.69,45.45,45.49,112652.0
2018-04-25 11:30:00,45.49,45.68,45.45,45.58,113698.0,45.49,45.68,45.45,45.58,113698.0
2018-04-25 12:00:00,45.58,45.67,45.52,45.65,55566.0,45.58,45.67,45.52,45.65,55566.0
2018-04-25 12:30:00,45.68,45.76,45.67,45.69,63838.0,45.68,45.76,45.67,45.69,63838.0
2018-04-25 13:00:00,45.7,45.71,45.53,45.58,57921.0,45.7,45.71,45.53,45.58,57921.0
2018-04-25 13:30:00,45.59,45.67,45.54,45.59,66875.0,45.59,45.67,45.54,45.59,66875.0
2018-04-25 14:00:00,45.59,45.66,45.49,45.53,77081.0,45.59,45.66,45.49,45.53,77081.0
2018-04-25 14:30:00,45.53,45.66,45.52,45.66,99787.0,45.53,45.66,45.52,45.66,99787.0
2018-04-25 15:00:00,45.66,45.66,45.53,45.59,139675.0,45.66,45.66,45.53,45.59,139675.0
2018-04-25 15:30:00,45.59,45.6,45.29,45.39,411742.0,45.59,45.6,45.29,45.39,411742.0
2018-04-26 09:30:00,45.45,45.91,45.22,45.4,296032.0,45.45,45.91,45.22,45.4,296032.0
2018-04-26 10:00:00,45.39,45.59,45.37,45.58,164561.0,45.39,45.59,45.37,45.58,164561.0
2018-04-26 10:30:00,45.58,45.61,45.39,45.51,256439.0,45.58,45.61,45.39,45.51,256439.0
2018-04-26 11:00:00,45.5,45.51,45.27,45.28,59813.0,45.5,45.51,45.27,45.28,59813.0
2018-04-26 11:30:00,45.27,45.41,45.22,45.37,68897.0,45.27,45.41,45.22,45.37,68897.0
2018-04-26 12:00:00,45.37,45.43,45.35,45.37,67763.0,45.37,45.43,45.35,45.37,67763.0
2018-04-26 12:30:00,45.36,45.4,45.28,45.37,45070.0,45.36,45.4,45.28,45.37,45070.0
2018-04-26 13:00:00,45.37,45.43,45.34,45.37,76783.0,45.37,45.43,45.34,45.37,76783.0
2018-04-26 13:30:00,45.37,45.43,45.31,45.37,63608.0,45.37,45.43,45.31,45.37,63608.0
2018-04-26 14:00:00,45.37,45.46,45.37,45.39,84501.0,45.37,45.46,45.37,45.39,84501.0
2018-04-26 14:30:00,45.4,45.51,45.36,45.43,100994.0,45.4,45.51,45.36,45.43,100994.0
2018-04-26 15:00:00,45.44,45.47,45.27,45.29,125879.0,45.44,45.47,45.27,45.29,125879.0
2018-04-26 15:30:00,45.28,45.3,45.18,45.21,318898.0,45.28,45.3,45.18,45.21,318898.0
2018-04-27 09:30:00,45.17,45.54,45.11,45.51,76346.0,45.17,45.54,45.11,45.51,76346.0
2018-04-27 10:00:00,45.53,45.61,45.44,45.47,83129.0,45.53,45.61,45.44,45.47,83129.0
2018-04-27 10:30:00,45.48,45.49,45.17,45.24,135539.0,45.48,45.49,45.17,45.24,135539.0
2018-04-27 11:00:00,45.25,45.44,45.24,45.42,140059.0,45.25,45.44,45.24,45.42,140059.0
2018-04-27 11:30:00,45.42,45.42,45.29,45.34,87069.0,45.42,45.42,45.29,45.34,87069.0
2018-04-27 12:00:00,45.33,45.45,45.33,45.43,67944.0,45.33,45.45,45.33,45.43,67944.0
2018-04-27 12:30:00,45.43,45.56,45.32,45.55,54036.0,45.43,45.56,45.32,45.55,54036.0
2018-04-27 13:00:00,45.56,45.67,45.54,45.64,43616.0,45.56,45.67,45.54,45.64,43616.0
2018-04-27 13:30:00,45.65,45.65,45.58,45.63,50661.0,45.65,45.65,45.58,45.63,50661.0
2018-04-27 14:00:00,45.64,45.66,45.58,45.62,59897.0,45.64,45.66,45.58,45.62,59897.0
2018-04-27 14:30:00,45.62,45.67,45.51,45.63,107546.0,45.62,45.67,45.51,45.63,107546.0
2018-04-27 15:00:00,45.63,45.7,45.59,45.62,118912.0,45.63,45.7,45.59,45.62,118912.0
2018-04-27 15:30:00,45.62,45.69,45.62,45.66,294608.0,45.62,45.69,45.62,45.66,294608.0
2018-04-30 09:30:00,45.82,46.16,45.78,45.94,179167.0,45.82,46.16,45.78,45.94,179167.0
2018-04-30 10:00:00,45.94,46.09,45.83,45.87,58117.0,45.94,46.09,45.83,45.87,58117.0
2018-04-30 10:30:00,45.88,45.99,45.81,45.92,63397.0,45.88,45.99,45.81,45.92,63397.0
2018-04-30 11:00:00,45.93,45.99,45.9,45.96,71337.0,45.93,45.99,45.9,45.96,71337.0
2018-04-30 11:30:00,45.96,46.0,45.81,45.83,77173.0,45.96,46.0,45.81,45.83,77173.0
2018-04-30 12:00:00,45.83,45.84,45.67,45.75,44527.0,45.83,45.84,45.67,45.75,44527.0
2018-04-30 12:30:00,45.75,45.75,45.56,45.62,29198.0,45.75,45.75,45.56,45.62,29198.0
2018-04-30 13:00:00,45.63,45.63,45.52,45.61,37084.0,45.63,45.63,45.52,45.61,37084.0
2018-04-30 13:30:00,45.6,45.63,45.52,45.55,50335.0,45.6,45.63,45.52,45.55,50335.0
2018-04-30 14:00:00,45.55,45.55,45.38,45.42,78453.0,45.55,45.55,45.38,45.42,78453.0
2018-04-30 14:30:00,45.41,45.44,45.36,45.38,80079.0,45.41,45.44,45.36,45.38,80079.0
2018-04-30 15:00:00,45.39,45.43,45.25,45.3,63556.0,45.39,45.43,45.25,45.3,63556.0
2018-04-30 15:30:00,45.29,45.43,45.29,45.31,200756.0,45.29,45.43,45.29,45.31,200756.0
2018-05-01 09:30:00,45.25,45.55,45.24,45.35,153153.0,45.25,45.55,45.24,45.35,153153.0
2018-05-01 10:00:00,45.3,45.35,45.21,45.27,49017.0,45.3,45.35,45.21,45.27,49017.0
2018-05-01 10:30:00,45.27,45.4,45.23,45.32,92817.0,45.27,45.4,45.23,45.32,92817.0
2018-05-01 11:00:00,45.31,45.32,45.18,45.23,58592.0,45.31,45.32,45.18,45.23,58592.0
2018-05-01 11:30:00,45.23,45.39,45.22,45.32,74793.0,45.23,45.39,45.22,45.32,74793.0
2018-05-01 12:00:00,45.33,45.34,45.24,45.31,41324.0,45.33,45.34,45.24,45.31,41324.0
2018-05-01 12:30:00,45.31,45.35,45.23,45.3,43530.0,45.31,45.35,45.23,45.3,43530.0
2018-05-01 13:00:00,45.31,45.34,45.23,45.3,69157.0,45.31,45.34,45.23,45.3,69157.0
2018-05-01 13:30:00,45.3,45.48,45.3,45.48,71633.0,45.3,45.48,45.3,45.48,71633.0
2018-05-01 14:00:00,45.48,45.57,45.44,45.47,90889.0,45.48,45.57,45.44,45.47,90889.0
2018-05-01 14:30:00,45.47,45.66,45.46,45.61,151745.0,45.47,45.66,45.46,45.61,151745.0
2018-05-01 15:00:00,45.61,45.67,45.51,45.57,188869.0,45.61,45.67,45.51,45.57,188869.0
2018-05-01 15:30:00,45.57,45.82,45.47,45.78,448599.0,45.57,45.82,45.47,45.78,448599.0
2018-05-02 09:30:00,46.01,46.55,45.05,45.8,308548.0,46.01,46.55,45.05,45.8,308548.0
2018-05-02 10:00:00,45.83,46.08,45.7,45.77,188039.0,45.83,46.08,45.7,45.77,188039.0
2018-05-02 10:30:00,45.75,45.95,45.73,45.84,151141.0,45.75,45.95,45.73,45.84,151141.0
2018-05-02 11:00:00,45.85,45.95,45.78,45.87,197339.0,45.85,45.95,45.78,45.87,197339.0
2018-05-02 11:30:00,45.88,45.88,45.62,45.73,239943.0,45.88,45.88,45.62,45.73,239943.0
2018-05-02 12:00:00,45.73,45.81,45.64,45.64,102151.0,45.73,45.81,45.64,45.64,102151.0
2018-05-02 12:30:00,45.67,45.77,45.64,45.72,82080.0,45.67,45.77,45.64,45.72,82080.0
2018-05-02 13:00:00,45.74,46.01,45.72,46.0,160621.0,45.74,46.01,45.72,46.0,160621.0
2018-05-02 13:30:00,46.0,46.14,45.86,46.13,131559.0,46.0,46.14,45.86,46.13,131559.0
2018-05-02 14:00:00,46.12,46.35,46.11,46.31,149347.0,46.12,46.35,46.11,46.31,149347.0
2018-05-02 14:30:00,46.3,46.34,46.17,46.18,150058.0,46.3,46.34,46.17,46.18,150058.0
2018-05-02 15:00:00,46.18,46.28,46.13,46.23,275290.0,46.18,46.28,46.13,46.23,275290.0
2018-05-02 15:30:00,46.22,46.36,46.05,46.3,651253.0,46.22,46.36,46.05,46.3,651253.0
2018-05-03 09:30:00,46.19,46.46,45.83,46.1,123972.0,46.19,46.46,45.83,46.1,123972.0
2018-05-03 10:00:00,46.09,46.11,45.45,45.46,55778.0,46.09,46.11,45.45,45.46,55778.0
2018-05-03 10:30:00,45.46,45.48,45.15,45.25,216829.0,45.46,45.48,45.15,45.25,216829.0
2018-05-03 11:00:00,45.26,45.47,45.26,45.32,77163.0,45.26,45.47,45.26,45.32,77163.0
2018-05-03 11:30:00,45.31,45.42,45.21,45.38,90864.0,45.31,45.42,45.21,45.38,90864.0
2018-05-03 12:00:00,45.39,45.49,45.36,45.38,82169.0,45.39,45.49,45.36,45.38,82169.0
2018-05-03 12:30:00,45.36,45.84,45.36,45.84,52068.0,45.36,45.84,45.36,45.84,52068.0
2018-05-03 13:00:00,45.85,45.85,45.65,45.75,69838.0,45.85,45.85,45.65,45.75,69838.0
2018-05-03 13:30:00,45.75,45.97,45.73,45.93,71175.0,45.75,45.97,45.73,45.93,71175.0
2018-05-03 14:00:00,45.93,45.93,45.79,45.88,57146.0,45.93,45.93,45.79,45.88,57146.0
2018-05-03 14:30:00,45.88,46.0,45.81,45.82,88024.0,45.88,46.0,45.81,45.82,88024.0
2018-05-03 15:00:00,45.83,45.95,45.78,45.9,117322.0,45.83,45.95,45.78,45.9,117322.0
2018-05-03 15:30:00,45.91,46.0,45.9,45.99,596508.0,45.91,46.0,45.9,45.99,596508.0
2018-05-04 09:30:00,45.69,46.39,45.68,46.36,68845.0,45.69,46.39,45.68,46.36,68845.0
2018-05-04 10:00:00,46.36,46.58,46.26,46.57,108582.0,46.36,46.58,46.26,46.57,108582.0
2018-05-04 10:30:00,46.53,46.68,46.51,46.59,43186.0,46.53,46.68,46.51,46.59,43186.0
2018-05-04 11:00:00,46.59,46.77,46.57,46.69,76556.0,46.59,46.77,46.57,46.69,76556.0
2018-05-04 11:30:00,46.67,46.79,46.62,46.79,91184.0,46.67,46.79,46.62,46.79,91184.0
2018-05-04 12:00:00,46.77,46.77,46.59,46.6,49843.0,46.77,46.77,46.59,46.6,49843.0
2018-05-04 12:30:00,46.61,46.67,46.6,46.64,34430.0,46.61,46.67,46.6,46.64,34430.0
2018-05-04 13:00:00,46.65,46.72,46.65,46.69,36080.0,46.65,46.72,46.65,46.69,36080.0
2018-05-04 13:30:00,46.68,46.83,46.67,46.81,56807.0,46.68,46.83,46.67,46.81,56807.0
2018-05-04 14:00:00,46.81,47.0,46.8,46.99,49462.0,46.81,47.0,46.8,46.99,49462.0
2018-05-04 14:30:00,46.99,47.02,46.96,47.0,105404.0,46.99,47.02,46.96,47.0,105404.0
2018-05-04 15:00:00,47.0,47.03,46.88,46.93,72535.0,47.0,47.03,46.88,46.93,72535.0
2018-05-04 15:30:00,46.93,46.94,46.67,46.74,235699.0,46.93,46.94,46.67,46.74,235699.0
2018-05-07 09:30:00,46.79,47.25,46.71,46.87,182960.0,46.79,47.25,46.71,46.87,182960.0
2018-05-07 10:00:00,46.88,46.91,46.46,46.54,143749.0,46.88,46.91,46.46,46.54,143749.0
2018-05-07 10:30:00,46.54,46.57,46.34,46.48,87595.0,46.54,46.57,46.34,46.48,87595.0
2018-05-07 11:00:00,46.47,46.47,46.22,46.22,61108.0,46.47,46.47,46.22,46.22,61108.0
2018-05-07 11:30:00,46.22,46.24,46.12,46.21,41373.0,46.22,46.24,46.12,46.21,41373.0
2018-05-07 12:00:00,46.21,46.36,46.21,46.34,30329.0,46.21,46.36,46.21,46.34,30329.0
2018-05-07 12:30:00,46.34,46.34,46.23,46.3,48463.0,46.34,46.34,46.23,46.3,48463.0
2018-05-07 13:00:00,46.29,46.46,46.27,46.45,45277.0,46.29,46.46,46.27,46.45,45277.0
2018-05-07 13:30:00,46.45,46.47,46.37,46.38,71764.0,46.45,46.47,46.37,46.38,71764.0
2018-05-07 14:00:00,46.38,46.43,46.36,46.37,59873.0,46.38,46.43,46.36,46.37,59873.0
2018-05-07 14:30:00,46.37,46.43,46.22,46.27,101246.0,46.37,46.43,46.22,46.27,101246.0
2018-05-07 15:00:00,46.27,46.3,46.1,46.19,102127.0,46.27,46.3,46.1,46.19,102127.0
2018-05-07 15:30:00,46.19,46.36,46.13,46.29,413961.0,46.19,46.36,46.13,46.29,413961.0
2018-05-08 09:30:00,46.4,46.67,46.18,46.51,211572.0,46.4,46.67,46.18,46.51,211572.0
2018-05-08 10:00:00,46.52,46.62,46.33,46.37,79740.0,46.52,46.62,46.33,46.37,79740.0
2018-05-08 10:30:00,46.36,46.52,46.34,46.37,72295.0,46.36,46.52,46.34,46.37,72295.0
2018-05-08 11:00:00,46.38,46.62,46.32,46.5,131602.0,46.38,46.62,46.32,46.5,131602.0
2018-05-08 11:30:00,46.47,46.47,46.25,46.3,86037.0,46.47,46.47,46.25,46.3,86037.0
2018-05-08 12:00:00,46.29,46.33,46.17,46.26,42208.0,46.29,46.33,46.17,46.26,42208.0
2018-05-08 12:30:00,46.26,46.37,46.21,46.24,56593.0,46.26,46.37,46.21,46.24,56593.0
2018-05-08 13:00:00,46.23,46.31,46.23,46.26,28416.0,46.23,46.31,46.23,46.26,28416.0
2018-05-08 13:30:00,46.27,46.28,46.16,46.18,44235.0,46.27,46.28,46.16,46.18,44235.0
2018-05-08 14:00:00,46.2,46.27,46.14,46.16,85955.0,46.2,46.27,46.14,46.16,85955.0
2018-05-08 14:30:00,46.17,46.21,46.06,46.16,73702.0,46.17,46.21,46.06,46.16,73702.0
2018-05-08 15:00:00,46.16,46.41,46.12,46.39,81283.0,46.16,46.41,46.12,46.39,81283.0
2018-05-08 15:30:00,46.38,46.48,46.35,46.46,389264.0,46.38,46.48,46.35,46.46,389264.0
2018-05-09 09:30:00,46.67,46.67,46.04,46.55,106335.0,46.67,46.67,46.04,46.55,106335.0
2018-05-09 10:00:00,46.54,46.56,46.27,46.32,60751.0,46.54,46.56,46.27,46.32,60751.0
2018-05-09 10:30:00,46.32,46.49,46.27,46.48,95486.0,46.32,46.49,46.27,46.48,95486.0
2018-05-09 11:00:00,46.48,46.52,46.38,46.5,63224.0,46.48,46.52,46.38,46.5,63224.0
2018-05-09 11:30:00,46.49,46.51,46.29,46.3,45623.0,46.49,46.51,46.29,46.3,45623.0
2018-05-09 12:00:00,46.31,46.43,46.29,46.41,67123.0,46.31,46.43,46.29,46.41,67123.0
2018-05-09 12:30:00,46.41,46.54,46.39,46.5,116061.0,46.41,46.54,46.39,46.5,116061.0
2018-05-09 13:00:00,46.5,46.79,46.45,46.78,104792.0,46.5,46.79,46.45,46.78,104792.0
2018-05-09 13:30:00,46.78,46.84,46.64,46.73,85852.0,46.78,46.84,46.64,46.73,85852.0
2018-05-09 14:00:00,46.73,46.74,46.6,46.61,79197.0,46.73,46.74,46.6,46.61,79197.0
2018-05-09 14:30:00,46.61,46.66,46.47,46.55,75338.0,46.61,46.66,46.47,46.55,75338.0
2018-05-09 15:00:00,46.55,46.58,46.48,46.57,90160.0,46.55,46.58,46.48,46.57,90160.0
2018-05-09 15:30:00,46.57,46.72,46.55,46.71,363350.0,46.57,46.72,46.55,46.71,363350.0
2018-05-10 09:30:00,47.0,47.37,46.99,47.2,94115.0,47.0,47.37,46.99,47.2,94115.0
2018-05-10 10:00:00,47.19,47.5,47.13,47.48,55456.0,47.19,47.5,47.13,47.48,55456.0
2018-05-10 10:30:00,47.48,47.54,47.31,47.5,83856.0,47.48,47.54,47.31,47.5,83856.0
2018-05-10 11:00:00,47.47,47.57,47.43,47.52,57503.0,47.47,47.57,47.43,47.52,57503.0
2018-05-10 11:30:00,47.52,47.68,47.4,47.4,926966.0,47.52,47.68,47.4,47.4,926966.0
2018-05-10 12:00:00,47.39,47.69,47.34,47.67,69433.0,47.39,47.69,47.34,47.67,69433.0
2018-05-10 12:30:00,47.65,47.7,47.56,47.58,36986.0,47.65,47.7,47.56,47.58,36986.0
2018-05-10 13:00:00,47.58,47.64,47.41,47.41,35689.0,47.58,47.64,47.41,47.41,35689.0
2018-05-10 13:30:00,47.41,47.43,47.2,47.3,51444.0,47.41,47.43,47.2,47.3,51444.0
2018-05-10 14:00:00,47.31,47.4,47.3,47.4,48677.0,47.31,47.4,47.3,47.4,48677.0
2018-05-10 14:30:00,47.4,47.42,47.21,47.25,77084.0,47.4,47.42,47.21,47.25,77084.0
2018-05-10 15:00:00,47.26,47.29,47.12,47.21,74506.0,47.26,47.29,47.12,47.21,74506.0
2018-05-10 15:30:00,47.2,47.29,47.13,47.25,227323.0,47.2,47.29,47.13,47.25,227323.0
2018-05-11 09:30:00,47.4,47.78,47.14,47.48,152274.0,47.4,47.78,47.14,47.48,152274.0
2018-05-11 10:00:00,47.48,47.52,47.22,47.22,58484.0,47.48,47.52,47.22,47.22,58484.0
2018-05-11 10:30:00,47.22,47.25,47.05,47.17,88799.0,47.22,47.25,47.05,47.17,88799.0
2018-05-11 11:00:00,47.17,47.2,46.83,46.83,83330.0,47.17,47.2,46.83,46.83,83330.0
2018-05-11 11:30:00,46.83,46.86,46.59,46.62,79031.0,46.83,46.86,46.59,46.62,79031.0
2018-05-11 12:00:00,46.61,46.87,46.6,46.73,67535.0,46.61,46.87,46.6,46.73,67535.0
2018-05-11 12:30:00,46.73,46.83,46.65,46.68,154994.0,46.73,46.83,46.65,46.68,154994.0
2018-05-11 13:00:00,46.67,47.0,46.66,46.96,135128.0,46.67,47.0,46.66,46.96,135128.0
2018-05-11 13:30:00,46.95,47.0,46.92,46.98,36252.0,46.95,47.0,46.92,46.98,36252.0
2018-05-11 14:00:00,46.99,46.99,46.83,46.98,46834.0,46.99,46.99,46.83,46.98,46834.0
2018-05-11 14:30:00,46.98,47.02,46.89,46.93,141543.0,46.98,47.02,46.89,46.93,141543.0
2018-05-11 15:00:00,46.93,47.05,46.92,47.01,84274.0,46.93,47.05,46.92,47.01,84274.0
2018-05-11 15:30:00,47.01,47.03,46.97,47.03,233995.0,47.01,47.03,46.97,47.03,233995.0
2018-05-14 09:30:00,47.25,47.56,46.81,47.0,106580.0,47.25,47.56,46.81,47.0,106580.0
2018-05-14 10:00:00,47.01,47.03,46.88,46.93,42050.0,47.01,47.03,46.88,46.93,42050.0
2018-05-14 10:30:00,46.92,46.97,46.82,46.84,69553.0,46.92,46.97,46.82,46.84,69553.0
2018-05-14 11:00:00,46.83,47.08,46.81,46.98,55513.0,46.83,47.08,46.81,46.98,55513.0
2018-05-14 11:30:00,46.96,47.1,46.95,47.03,81783.0,46.96,47.1,46.95,47.03,81783.0
2018-05-14 12:00:00,47.04,47.14,46.9,46.91,53315.0,47.04,47.14,46.9,46.91,53315.0
2018-05-14 12:30:00,46.9,47.04,46.9,46.92,35001.0,46.9,47.04,46.9,46.92,35001.0
2018-05-14 13:00:00,46.91,46.93,46.8,46.83,27020.0,46.91,46.93,46.8,46.83,27020.0
2018-05-14 13:30:00,46.82,47.0,46.81,46.95,82674.0,46.82,47.0,46.81,46.95,82674.0
2018-05-14 14:00:00,46.94,46.95,46.84,46.91,49338.0,46.94,46.95,46.84,46.91,49338.0
2018-05-14 14:30:00,46.9,47.04,46.89,47.0,53758.0,46.9,47.04,46.89,47.0,53758.0
2018-05-14 15:00:00,47.01,47.08,46.96,46.99,74905.0,47.01,47.08,46.96,46.99,74905.0
2018-05-14 15:30:00,47.0,47.02,46.86,46.94,255789.0,47.0,47.02,46.86,46.94,255789.0
2018-05-15 09:30:00,46.71,47.15,46.7,47.0,122065.0,46.71,47.15,46.7,47.0,122065.0
2018-05-15 10:00:00,46.98,47.13,46.89,47.07,73040.0,46.98,47.13,46.89,47.07,73040.0
2018-05-15 10:30:00,47.06,47.18,47.01,47.11,90144.0,47.06,47.18,47.01,47.11,90144.0
2018-05-15 11:00:00,47.12,47.15,46.91,46.93,69734.0,47.12,47.15,46.91,46.93,69734.0
2018-05-15 11:30:00,46.94,46.99,46.85,46.85,127197.0,46.94,46.99,46.85,46.85,127197.0
2018-05-15 12:00:00,46.84,47.01,46.82,47.01,78965.0,46.84,47.01,46.82,47.01,78965.0
2018-05-15 12:30:00,47.0,47.11,46.99,47.05,79614.0,47.0,47.11,46.99,47.05,79614.0
2018-05-15 13:00:00,47.03,47.04,46.89,46.91,41812.0,47.03,47.04,46.89,46.91,41812.0
2018-05-15 13:30:00,46.93,46.96,46.78,46.8,73101.0,46.93,46.96,46.78,46.8,73101.0
2018-05-15 14:00:00,46.79,46.98,46.79,46.93,69002.0,46.79,46.98,46.79,46.93,69002.0
2018-05-15 14:30:00,46.94,47.04,46.88,46.91,120453.0,46.94,47.04,46.88,46.91,120453.0
2018-05-15 15:00:00,46.93,46.93,46.76,46.8,106221.0,46.93,46.93,46.76,46.8,106221.0
2018-05-15 15:30:00,46.79,46.94,46.75,46.9,365119.0,46.79,46.94,46.75,46.9,365119.0
2018-05-16 09:30:00,46.85,47.16,46.75,47.09,50867.0,46.85,47.16,46.75,47.09,50867.0
2018-05-16 10:00:00,47.06,47.28,47.03,47.2,50934.0,47.06,47.28,47.03,47.2,50934.0
2018-05-16 10:30:00,47.17,47.42,47.17,47.36,43993.0,47.17,47.42,47.17,47.36,43993.0
2018-05-16 11:00:00,47.35,47.39,47.29,47.33,54017.0,47.35,47.39,47.29,47.33,54017.0
2018-05-16 11:30:00,47.35,47.48,47.3,47.45,46761.0,47.35,47.48,47.3,47.45,46761.0
2018-05-16 12:00:00,47.46,47.55,47.44,47.54,38698.0,47.46,47.55,47.44,47.54,38698.0
2018-05-16 12:30:00,47.55,47.62,47.53,47.54,37524.0,47.55,47.62,47.53,47.54,37524.0
2018-05-16 13:00:00,47.54,47.64,47.52,47.61,35180.0,47.54,47.64,47.52,47.61,35180.0
2018-05-16 13:30:00,47.61,47.66,47.59,47.63,46774.0,47.61,47.66,47.59,47.63,46774.0
2018-05-16 14:00:00,47.64,47.64,47.53,47.57,58036.0,47.64,47.64,47.53,47.57,58036.0
2018-05-16 14:30:00,47.58,47.64,47.57,47.63,53728.0,47.58,47.64,47.57,47.63,53728.0
2018-05-16 15:00:00,47.62,47.62,47.43,47.43,76655.0,47.62,47.62,47.43,47.43,76655.0
2018-05-16 15:30:00,47.43,47.47,47.35,47.45,263164.0,47.43,47.47,47.35,47.45,263164.0
2018-05-17 09:30:00,47.25,47.38,46.85,47.29,95922.0,47.25,47.38,46.85,47.29,95922.0
2018-05-17 10:00:00,47.26,47.42,47.26,47.32,45760.0,47.26,47.42,47.26,47.32,45760.0
2018-05-17 10:30:00,47.29,47.37,47.19,47.2,48173.0,47.29,47.37,47.19,47.2,48173.0
2018-05-17 11:00:00,47.19,47.32,47.07,47.3,65359.0,47.19,47.32,47.07,47.3,65359.0
2018-05-17 11:30:00,47.32,47.32,47.12,47.12,75488.0,47.32,47.32,47.12,47.12,75488.0
2018-05-17 12:00:00,47.13,47.32,47.12,47.3,31062.0,47.13,47.32,47.12,47.3,31062.0
2018-05-17 12:30:00,47.3,47.43,47.3,47.37,31081.0,47.3,47.43,47.3,47.37,31081.0
2018-05-17 13:00:00,47.36,47.42,47.32,47.37,37454.0,47.36,47.42,47.32,47.37,37454.0
2018-05-17 13:30:00,47.4,47.41,47.16,47.18,33268.0,47.4,47.41,47.16,47.18,33268.0
2018-05-17 14:00:00,47.18,47.34,47.15,47.29,29687.0,47.18,47.34,47.15,47.29,29687.0
2018-05-17 14:30:00,47.29,47.43,47.27,47.4,38870.0,47.29,47.43,47.27,47.4,38870.0
2018-05-17 15:00:00,47.4,47.45,47.32,47.34,136356.0,47.4,47.45,47.32,47.34,136356.0
2018-05-17 15:30:00,47.33,47.43,47.3,47.4,271138.0,47.33,47.43,47.3,47.4,271138.0
2018-05-18 09:30:00,47.48,47.64,47.46,47.51,101789.0,47.48,47.64,47.46,47.51,101789.0
2018-05-18 10:00:00,47.5,47.59,47.44,47.54,61535.0,47.5,47.59,47.44,47.54,61535.0
2018-05-18 10:30:00,47.54,47.58,47.41,47.58,57208.0,47.54,47.58,47.41,47.58,57208.0
2018-05-18 11:00:00,47.57,47.69,47.54,47.55,51106.0,47.57,47.69,47.54,47.55,51106.0
2018-05-18 11:30:00,47.56,47.62,47.49,47.54,39163.0,47.56,47.62,47.49,47.54,39163.0
2018-05-18 12:00:00,47.53,47.54,47.4,47.45,39189.0,47.53,47.54,47.4,47.45,39189.0
2018-05-18 12:30:00,47.46,47.5,47.45,47.45,75940.0,47.46,47.5,47.45,47.45,75940.0
2018-05-18 13:00:00,47.46,47.53,47.45,47.48,33875.0,47.46,47.53,47.45,47.48,33875.0
2018-05-18 13:30:00,47.47,47.48,47.37,47.42,34808.0,47.47,47.48,47.37,47.42,34808.0
2018-05-18 14:00:00,47.41,47.44,47.34,47.36,44355.0,47.41,47.44,47.34,47.36,44355.0
2018-05-18 14:30:00,47.35,47.43,47.33,47.38,68146.0,47.35,47.43,47.33,47.38,68146.0
2018-05-18 15:00:00,47.39,47.39,47.25,47.35,83687.0,47.39,47.39,47.25,47.35,83687.0
2018-05-18 15:30:00,47.35,47.44,47.34,47.42,194692.0,47.35,47.44,47.34,47.42,194692.0
2018-05-21 09:30:00,47.62,47.88,47.49,47.82,63123.0,47.62,47.88,47.49,47.82,63123.0
2018-05-21 10:00:00,47.82,47.85,47.76,47.77,57106.0,47.82,47.85,47.76,47.77,57106.0
2018-05-21 10:30:00,47.79,47.84,47.75,47.75,45755.0,47.79,47.84,47.75,47.75,45755.0
2018-05-21 11:00:00,47.76,47.84,47.75,47.77,41243.0,47.76,47.84,47.75,47.77,41243.0
2018-05-21 11:30:00,47.79,47.88,47.73,47.88,38469.0,47.79,47.88,47.73,47.88,38469.0
2018-05-21 12:00:00,47.9,47.99,47.83,47.97,43541.0,47.9,47.99,47.83,47.97,43541.0
2018-05-21 12:30:00,47.96,47.98,47.84,47.91,40127.0,47.96,47.98,47.84,47.91,40127.0
2018-05-21 13:00:00,47.93,47.95,47.88,47.94,52363.0,47.93,47.95,47.88,47.94,52363.0
2018-05-21 13:30:00,47.94,47.96,47.84,47.85,62989.0,47.94,47.96,47.84,47.85,62989.0
2018-05-21 14:00:00,47.86,47.86,47.74,47.74,34560.0,47.86,47.86,47.74,47.74,34560.0
2018-05-21 14:30:00,47.74,47.77,47.68,47.7,47893.0,47.74,47.77,47.68,47.7,47893.0
2018-05-21 15:00:00,47.71,47.71,47.63,47.68,48956.0,47.71,47.71,47.63,47.68,48956.0
2018-05-21 15:30:00,47.68,47.73,47.61,47.73,197101.0,47.68,47.73,47.61,47.73,197101.0
2018-05-22 09:30:00,47.72,47.88,47.49,47.53,48078.0,47.72,47.88,47.49,47.53,48078.0
2018-05-22 10:00:00,47.53,47.66,47.47,47.52,46009.0,47.53,47.66,47.47,47.52,46009.0
2018-05-22 10:30:00,47.51,47.55,47.43,47.47,37679.0,47.51,47.55,47.43,47.47,37679.0
2018-05-22 11:00:00,47.48,47.61,47.47,47.6,28330.0,47.48,47.61,47.47,47.6,28330.0
2018-05-22 11:30:00,47.63,47.63,47.47,47.51,30037.0,47.63,47.63,47.47,47.51,30037.0
2018-05-22 12:00:00,47.5,47.62,47.47,47.57,47923.0,47.5,47.62,47.47,47.57,47923.0
2018-05-22 12:30:00,47.58,47.61,47.51,47.6,27810.0,47.58,47.61,47.51,47.6,27810.0
2018-05-22 13:00:00,47.6,47.65,47.58,47.64,28802.0,47.6,47.65,47.58,47.64,28802.0
2018-05-22 13:30:00,47.64,47.65,47.56,47.6,24513.0,47.64,47.65,47.56,47.6,24513.0
2018-05-22 14:00:00,47.6,47.69,47.6,47.66,26705.0,47.6,47.69,47.6,47.66,26705.0
2018-05-22 14:30:00,47.67,47.69,47.54,47.55,31396.0,47.67,47.69,47.54,47.55,31396.0
2018-05-22 15:00:00,47.55,47.59,47.49,47.55,43516.0,47.55,47.59,47.49,47.55,43516.0
2018-05-22 15:30:00,47.55,47.73,47.49,47.66,297329.0,47.55,47.73,47.49,47.66,297329.0
2018-05-23 09:30:00,47.5,47.76,47.18,47.47,106834.0,47.5,47.76,47.18,47.47,106834.0
2018-05-23 10:00:00,47.47,47.59,47.33,47.57,95040.0,47.47,47.59,47.33,47.57,95040.0
2018-05-23 10:30:00,47.58,47.58,47.34,47.4,121164.0,47.58,47.58,47.34,47.4,121164.0
2018-05-23 11:00:00,47.4,47.6,47.38,47.49,121523.0,47.4,47.6,47.38,47.49,121523.0
2018-05-23 11:30:00,47.48,47.49,47.33,47.37,71790.0,47.48,47.49,47.33,47.37,71790.0
2018-05-23 12:00:00,47.37,47.48,47.34,47.35,38130.0,47.37,47.48,47.34,47.35,38130.0
2018-05-23 12:30:00,47.35,47.47,47.32,47.46,37084.0,47.35,47.47,47.32,47.46,37084.0
2018-05-23 13:00:00,47.45,47.56,47.4,47.56,36562.0,47.45,47.56,47.4,47.56,36562.0
2018-05-23 13:30:00,47.55,47.68,47.54,47.66,55102.0,47.55,47.68,47.54,47.66,55102.0
2018-05-23 14:00:00,47.66,47.81,47.6,47.73,79481.0,47.66,47.81,47.6,47.73,79481.0
2018-05-23 14:30:00,47.73,47.76,47.7,47.76,51598.0,47.73,47.76,47.7,47.76,51598.0
2018-05-23 15:00:00,47.76,47.81,47.68,47.69,62310.0,47.76,47.81,47.68,47.69,62310.0
2018-05-23 15:30:00,47.7,47.86,47.68,47.84,254958.0,47.7,47.86,47.68,47.84,254958.0
2018-05-24 09:30:00,47.79,48.16,47.54,47.65,83306.0,47.79,48.16,47.54,47.65,83306.0
2018-05-24 10:00:00,47.62,47.62,47.36,47.36,87297.0,47.62,47.62,47.36,47.36,87297.0
2018-05-24 10:30:00,47.37,47.39,47.07,47.17,102828.0,47.37,47.39,47.07,47.17,102828.0
2018-05-24 11:00:00,47.16,47.4,47.12,47.4,51499.0,47.16,47.4,47.12,47.4,51499.0
2018-05-24 11:30:00,47.4,47.42,47.21,47.39,69295.0,47.4,47.42,47.21,47.39,69295.0
2018-05-24 12:00:00,47.38,47.46,47.31,47.4,36170.0,47.38,47.46,47.31,47.4,36170.0
2018-05-24 12:30:00,47.42,47.46,47.37,47.46,30254.0,47.42,47.46,47.37,47.46,30254.0
2018-05-24 13:00:00,47.45,47.69,47.44,47.65,84694.0,47.45,47.69,47.44,47.65,84694.0
2018-05-24 13:30:00,47.66,47.66,47.46,47.52,69964.0,47.66,47.66,47.46,47.52,69964.0
2018-05-24 14:00:00,47.51,47.63,47.47,47.6,44612.0,47.51,47.63,47.47,47.6,44612.0
2018-05-24 14:30:00,47.59,47.63,47.54,47.58,58047.0,47.59,47.63,47.54,47.58,58047.0
2018-05-24 15:00:00,47.58,47.7,47.53,47.67,71149.0,47.58,47.7,47.53,47.67,71149.0
2018-05-24 15:30:00,47.67,47.77,47.63,47.74,316399.0,47.67,47.77,47.63,47.74,316399.0
2018-05-25 09:30:00,47.66,47.87,47.51,47.84,48879.0,47.66,47.87,47.51,47.84,48879.0
2018-05-25 10:00:00,47.83,47.98,47.76,47.93,38243.0,47.83,47.98,47.76,47.93,38243.0
2018-05-25 10:30:00,47.94,47.99,47.76,47.83,23858.0,47.94,47.99,47.76,47.83,23858.0
2018-05-25 11:00:00,47.84,47.92,47.82,47.89,33285.0,47.84,47.92,47.82,47.89,33285.0
2018-05-25 11:30:00,47.89,47.9,47.76,47.76,26612.0,47.89,47.9,47.76,47.76,26612.0
2018-05-25 12:00:00,47.78,47.79,47.59,47.59,52362.0,47.78,47.79,47.59,47.59,52362.0
2018-05-25 12:30:00,47.58,47.59,47.44,47.47,72219.0,47.58,47.59,47.44,47.47,72219.0
2018-05-25 13:00:00,47.47,47.5,47.37,47.37,21351.0,47.47,47.5,47.37,47.37,21351.0
2018-05-25 13:30:00,47.37,47.46,47.35,47.44,23763.0,47.37,47.46,47.35,47.44,23763.0
2018-05-25 14:00:00,47.45,47.53,47.44,47.52,19309.0,47.45,47.53,47.44,47.52,19309.0
2018-05-25 14:30:00,47.53,47.53,47.43,47.46,37451.0,47.53,47.53,47.43,47.46,37451.0
2018-05-25 15:00:00,47.46,47.55,47.44,47.55,45379.0,47.46,47.55,47.44,47.55,45379.0
2018-05-25 15:30:00,47.55,47.64,47.53,47.57,169537.0,47.55,47.64,47.53,47.57,169537.0
2018-05-29 09:30:00,47.36,47.45,47.16,47.26,126964.0,47.36,47.45,47.16,47.26,126964.0
2018-05-29 10:00:00,47.27,47.36,47.14,47.22,125106.0,47.27,47.36,47.14,47.22,125106.0
2018-05-29 10:30:00,47.21,47.39,47.1,47.36,75331.0,47.21,47.39,47.1,47.36,75331.0
2018-05-29 11:00:00,47.38,47.42,47.25,47.31,81872.0,47.38,47.42,47.25,47.31,81872.0
2018-05-29 11:30:00,47.32,47.34,46.96,47.02,75625.0,47.32,47.34,46.96,47.02,75625.0
2018-05-29 12:00:00,47.0,47.01,46.71,46.74,94674.0,47.0,47.01,46.71,46.74,94674.0
2018-05-29 12:30:00,46.73,46.95,46.72,46.94,77516.0,46.73,46.95,46.72,46.94,77516.0
2018-05-29 13:00:00,46.93,46.93,46.7,46.72,73439.0,46.93,46.93,46.7,46.72,73439.0
2018-05-29 13:30:00,46.72,46.75,46.58,46.72,82000.0,46.72,46.75,46.58,46.72,82000.0
2018-05-29 14:00:00,46.72,46.72,46.54,46.6,67720.0,46.72,46.72,46.54,46.6,67720.0
2018-05-29 14:30:00,46.6,46.64,46.48,46.51,71506.0,46.6,46.64,46.48,46.51,71506.0
2018-05-29 15:00:00,46.5,46.57,46.45,46.53,106688.0,46.5,46.57,46.45,46.53,106688.0
2018-05-29 15:30:00,46.53,46.68,46.52,46.6,381657.0,46.53,46.68,46.52,46.6,381657.0
2018-05-30 09:30:00,46.84,46.88,46.4,46.44,71221.0,46.84,46.88,46.4,46.44,71221.0
2018-05-30 10:00:00,46.47,46.83,46.47,46.68,77909.0,46.47,46.83,46.47,46.68,77909.0
2018-05-30 10:30:00,46.7,46.94,46.66,46.9,106278.0,46.7,46.94,46.66,46.9,106278.0
2018-05-30 11:00:00,46.91,47.0,46.81,46.98,99145.0,46.91,47.0,46.81,46.98,99145.0
2018-05-30 11:30:00,46.99,47.15,46.95,47.14,66555.0,46.99,47.15,46.95,47.14,66555.0
2018-05-30 12:00:00,47.12,47.19,47.06,47.16,59913.0,47.12,47.19,47.06,47.16,59913.0
2018-05-30 12:30:00,47.16,47.2,47.06,47.2,62334.0,47.16,47.2,47.06,47.2,62334.0
2018-05-30 13:00:00,47.22,47.3,47.17,47.18,58922.0,47.22,47.3,47.17,47.18,58922.0
2018-05-30 13:30:00,47.18,47.28,47.14,47.21,55038.0,47.18,47.28,47.14,47.21,55038.0
2018-05-30 14:00:00,47.21,47.25,47.15,47.16,97008.0,47.21,47.25,47.15,47.16,97008.0
2018-05-30 14:30:00,47.17,47.28,47.14,47.18,79609.0,47.17,47.28,47.14,47.18,79609.0
2018-05-30 15:00:00,47.21,47.22,47.14,47.22,124859.0,47.21,47.22,47.14,47.22,124859.0
2018-05-30 15:30:00,47.21,47.22,47.07,47.09,367129.0,47.21,47.22,47.07,47.09,367129.0
2018-05-31 09:30:00,47.1,47.1,46.89,46.97,38203.0,47.1,47.1,46.89,46.97,38203.0
2018-05-31 10:00:00,46.96,47.03,46.76,46.84,114540.0,46.96,47.03,46.76,46.84,114540.0
2018-05-31 10:30:00,46.84,46.85,46.68,46.75,76922.0,46.84,46.85,46.68,46.75,76922.0
2018-05-31 11:00:00,46.73,46.76,46.58,46.74,56962.0,46.73,46.76,46.58,46.74,56962.0
2018-05-31 11:30:00,46.73,46.82,46.63,46.63,43470.0,46.73,46.82,46.63,46.63,43470.0
2018-05-31 12:00:00,46.64,46.64,46.45,46.49,52741.0,46.64,46.64,46.45,46.49,52741.0
2018-05-31 12:30:00,46.49,46.52,46.37,46.42,42196.0,46.49,46.52,46.37,46.42,42196.0
2018-05-31 13:00:00,46.4,46.41,46.19,46.21,44172.0,46.4,46.41,46.19,46.21,44172.0
2018-05-31 13:30:00,46.2,46.22,45.99,46.01,75528.0,46.2,46.22,45.99,46.01,75528.0
2018-05-31 14:00:00,46.02,46.2,45.98,46.18,65612.0,46.02,46.2,45.98,46.18,65612.0
2018-05-31 14:30:00,46.17,46.17,46.03,46.07,84865.0,46.17,46.17,46.03,46.07,84865.0
2018-05-31 15:00:00,46.08,46.2,46.05,46.16,128646.0,46.08,46.2,46.05,46.16,128646.0
2018-05-31 15:30:00,46.16,46.25,46.06,46.17,463032.0,46.16,46.25,46.06,46.17,463032.0
2018-06-01 09:30:00,46.61,46.61,46.19,46.2,69055.0,46.61,46.61,46.19,46.2,69055.0
2018-06-01 10:00:00,46.2,46.33,46.05,46.12,82180.0,46.2,46.33,46.05,46.12,82180.0
2018-06-01 10:30:00,46.11,46.11,45.92,46.02,66133.0,46.11,46.11,45.92,46.02,66133.0
2018-06-01 11:00:00,46.03,46.08,45.96,46.03,55067.0,46.03,46.08,45.96,46.03,55067.0
2018-06-01 11:30:00,46.02,46.09,45.97,46.04,54590.0,46.02,46.09,45.97,46.04,54590.0
2018-06-01 12:00:00,46.05,46.1,45.9,45.9,53031.0,46.05,46.1,45.9,45.9,53031.0
2018-06-01 12:30:00,45.91,46.03,45.87,45.94,70131.0,45.91,46.03,45.87,45.94,70131.0
2018-06-01 13:00:00,45.96,46.0,45.89,45.98,96900.0,45.96,46.0,45.89,45.98,96900.0
2018-06-01 13:30:00,45.99,46.0,45.78,45.81,88816.0,45.99,46.0,45.78,45.81,88816.0
2018-06-01 14:00:00,45.82,45.96,45.74,45.95,81444.0,45.82,45.96,45.74,45.95,81444.0
2018-06-01 14:30:00,45.96,46.07,45.93,46.03,72504.0,45.96,46.07,45.93,46.03,72504.0
2018-06-01 15:00:00,46.03,46.05,45.9,45.91,72399.0,46.03,46.05,45.9,45.91,72399.0
2018-06-01 15:30:00,45.92,46.07,45.91,46.06,265670.0,45.92,46.07,45.91,46.06,265670.0
2018-06-04 09:30:00,46.33,46.36,46.09,46.16,68290.0,46.33,46.36,46.09,46.16,68290.0
2018-06-04 10:00:00,46.17,46.47,46.17,46.46,56562.0,46.17,46.47,46.17,46.46,56562.0
2018-06-04 10:30:00,46.45,46.47,46.25,46.39,44944.0,46.45,46.47,46.25,46.39,44944.0
2018-06-04 11:00:00,46.4,46.47,46.3,46.36,51255.0,46.4,46.47,46.3,46.36,51255.0
2018-06-04 11:30:00,46.37,46.48,46.27,46.34,40648.0,46.37,46.48,46.27,46.34,40648.0
2018-06-04 12:00:00,46.35,46.46,46.31,46.43,32717.0,46.35,46.46,46.31,46.43,32717.0
2018-06-04 12:30:00,46.43,46.51,46.39,46.41,42306.0,46.43,46.51,46.39,46.41,42306.0
2018-06-04 13:00:00,46.4,46.51,46.4,46.45,40907.0,46.4,46.51,46.4,46.45,40907.0
2018-06-04 13:30:00,46.44,46.56,46.39,46.55,62589.0,46.44,46.56,46.39,46.55,62589.0
2018-06-04 14:00:00,46.56,46.78,46.52,46.75,97938.0,46.56,46.78,46.52,46.75,97938.0
2018-06-04 14:30:00,46.74,46.89,46.74,46.86,118077.0,46.74,46.89,46.74,46.86,118077.0
2018-06-04 15:00:00,46.87,46.94,46.83,46.9,96842.0,46.87,46.94,46.83,46.9,96842.0
2018-06-04 15:30:00,46.9,47.01,46.89,46.99,266457.0,46.9,47.01,46.89,46.99,266457.0
2018-06-05 09:30:00,47.09,47.4,47.09,47.2,37322.0,47.09,47.4,47.09,47.2,37322.0
2018-06-05 10:00:00,47.18,47.19,46.91,47.06,49068.0,47.18,47.19,46.91,47.06,49068.0
2018-06-05 10:30:00,47.06,47.13,46.89,47.08,91896.0,47.06,47.13,46.89,47.08,91896.0
2018-06-05 11:00:00,47.08,47.11,46.91,46.92,38593.0,47.08,47.11,46.91,46.92,38593.0
2018-06-05 11:30:00,46.91,46.96,46.81,46.87,33613.0,46.91,46.96,46.81,46.87,33613.0
2018-06-05 12:00:00,46.87,46.89,46.81,46.85,26589.0,46.87,46.89,46.81,46.85,26589.0
2018-06-05 12:30:00,46.85,46.91,46.81,46.91,39178.0,46.85,46.91,46.81,46.91,39178.0
2018-06-05 13:00:00,46.91,47.01,46.89,47.0,37008.0,46.91,47.01,46.89,47.0,37008.0
2018-06-05 13:30:00,47.0,47.1,47.0,47.1,44511.0,47.0,47.1,47.0,47.1,44511.0
2018-06-05 14:00:00,47.09,47.18,47.01,47.17,31607.0,47.09,47.18,47.01,47.17,31607.0
2018-06-05 14:30:00,47.16,47.43,47.16,47.41,68288.0,47.16,47.43,47.16,47.41,68288.0
2018-06-05 15:00:00,47.4,47.63,47.32,47.35,146836.0,47.4,47.63,47.32,47.35,146836.0
2018-06-05 15:30:00,47.36,47.59,47.32,47.57,451727.0,47.36,47.59,47.32,47.57,451727.0
2018-06-06 09:30:00,47.56,47.71,47.43,47.48,43218.0,47.56,47.71,47.43,47.48,43218.0
2018-06-06 10:00:00,47.46,47.73,47.41,47.67,63580.0,47.46,47.73,47.41,47.67,63580.0
2018-06-06 10:30:00,47.68,47.71,47.51,47.52,38932.0,47.68,47.71,47.51,47.52,38932.0
2018-06-06 11:00:00,47.54,47.68,47.54,47.68,38805.0,47.54,47.68,47.54,47.68,38805.0
2018-06-06 11:30:00,47.69,47.73,47.64,47.7,44562.0,47.69,47.73,47.64,47.7,44562.0
2018-06-06 12:00:00,47.69,47.75,47.64,47.75,42523.0,47.69,47.75,47.64,47.75,42523.0
2018-06-06 12:30:00,47.76,47.83,47.76,47.78,39616.0,47.76,47.83,47.76,47.78,39616.0
2018-06-06 13:00:00,47.78,47.83,47.77,47.83,23944.0,47.78,47.83,47.77,47.83,23944.0
2018-06-06 13:30:00,47.83,47.83,47.76,47.81,25052.0,47.83,47.83,47.76,47.81,25052.0
2018-06-06 14:00:00,47.81,47.89,47.79,47.88,64514.0,47.81,47.89,47.79,47.88,64514.0
2018-06-06 14:30:00,47.88,48.02,47.86,48.01,69846.0,47.88,48.02,47.86,48.01,69846.0
2018-06-06 15:00:00,48.01,48.02,47.94,47.96,73930.0,48.01,48.02,47.94,47.96,73930.0
2018-06-06 15:30:00,47.97,48.07,47.94,48.06,239915.0,47.97,48.07,47.94,48.06,239915.0
2018-06-07 09:30:00,48.09,48.28,48.09,48.18,54059.0,48.09,48.28,48.09,48.18,54059.0
2018-06-07 10:00:00,48.18,48.24,48.02,48.04,28061.0,48.18,48.24,48.02,48.04,28061.0
2018-06-07 10:30:00,48.04,48.11,47.96,48.1,25395.0,48.04,48.11,47.96,48.1,25395.0
2018-06-07 11:00:00,48.09,48.16,48.02,48.09,27285.0,48.09,48.16,48.02,48.09,27285.0
2018-06-07 11:30:00,48.1,48.1,47.92,47.97,23827.0,48.1,48.1,47.92,47.97,23827.0
2018-06-07 12:00:00,47.96,47.98,47.89,47.94,22021.0,47.96,47.98,47.89,47.94,22021.0
2018-06-07 12:30:00,47.93,47.93,47.82,47.84,19203.0,47.93,47.93,47.82,47.84,19203.0
2018-06-07 13:00:00,47.85,47.9,47.82,47.82,22714.0,47.85,47.9,47.82,47.82,22714.0
2018-06-07 13:30:00,47.82,47.86,47.65,47.71,30550.0,47.82,47.86,47.65,47.71,30550.0
2018-06-07 14:00:00,47.71,47.9,47.69,47.86,34668.0,47.71,47.9,47.69,47.86,34668.0
2018-06-07 14:30:00,47.86,47.92,47.81,47.82,46631.0,47.86,47.92,47.81,47.82,46631.0
2018-06-07 15:00:00,47.82,47.91,47.75,47.87,73751.0,47.82,47.91,47.75,47.87,73751.0
2018-06-07 15:30:00,47.87,47.9,47.73,47.83,276020.0,47.87,47.9,47.73,47.83,276020.0
2018-06-08 09:30:00,47.94,48.11,47.84,48.11,33807.0,47.94,48.11,47.84,48.11,33807.0
2018-06-08 10:00:00,48.13,48.14,48.03,48.13,28369.0,48.13,48.14,48.03,48.13,28369.0
2018-06-08 10:30:00,48.13,48.18,48.06,48.12,26499.0,48.13,48.18,48.06,48.12,26499.0
2018-06-08 11:00:00,48.12,48.14,48.06,48.12,28526.0,48.12,48.14,48.06,48.12,28526.0
2018-06-08 11:30:00,48.11,48.14,48.06,48.12,27305.0,48.11,48.14,48.06,48.12,27305.0
2018-06-08 12:00:00,48.13,48.22,48.09,48.22,26602.0,48.13,48.22,48.09,48.22,26602.0
2018-06-08 12:30:00,48.22,48.41,48.17,48.41,35288.0,48.22,48.41,48.17,48.41,35288.0
2018-06-08 13:00:00,48.41,48.42,48.24,48.34,34367.0,48.41,48.42,48.24,48.34,34367.0
2018-06-08 13:30:00,48.35,48.37,48.27,48.31,56306.0,48.35,48.37,48.27,48.31,56306.0
2018-06-08 14:00:00,48.31,48.43,48.31,48.43,41537.0,48.31,48.43,48.31,48.43,41537.0
2018-06-08 14:30:00,48.42,48.6,48.41,48.57,110832.0,48.42,48.6,48.41,48.57,110832.0
2018-06-08 15:00:00,48.58,48.59,48.46,48.56,78192.0,48.58,48.59,48.46,48.56,78192.0
2018-06-08 15:30:00,48.57,48.62,48.49,48.59,250884.0,48.57,48.62,48.49,48.59,250884.0
2018-06-11 09:30:00,48.54,48.8,48.39,48.76,57304.0,48.54,48.8,48.39,48.76,57304.0
2018-06-11 10:00:00,48.75,48.79,48.67,48.67,47008.0,48.75,48.79,48.67,48.67,47008.0
2018-06-11 10:30:00,48.64,48.67,48.55,48.63,52067.0,48.64,48.67,48.55,48.63,52067.0
2018-06-11 11:00:00,48.63,48.7,48.56,48.7,48839.0,48.63,48.7,48.56,48.7,48839.0
2018-06-11 11:30:00,48.71,48.73,48.64,48.67,39246.0,48.71,48.73,48.64,48.67,39246.0
2018-06-11 12:00:00,48.67,48.73,48.66,48.72,33398.0,48.67,48.73,48.66,48.72,33398.0
2018-06-11 12:30:00,48.72,48.73,48.61,48.63,35285.0,48.72,48.73,48.61,48.63,35285.0
2018-06-11 13:00:00,48.63,48.71,48.6,48.65,40005.0,48.63,48.71,48.6,48.65,40005.0
2018-06-11 13:30:00,48.66,48.68,48.63,48.65,34106.0,48.66,48.68,48.63,48.65,34106.0
2018-06-11 14:00:00,48.65,48.72,48.63,48.72,32207.0,48.65,48.72,48.63,48.72,32207.0
2018-06-11 14:30:00,48.72,48.74,48.58,48.59,41215.0,48.72,48.74,48.58,48.59,41215.0
2018-06-11 15:00:00,48.59,48.63,48.56,48.61,58208.0,48.59,48.63,48.56,48.61,58208.0
2018-06-11 15:30:00,48.61,48.67,48.53,48.55,185506.0,48.61,48.67,48.53,48.55,185506.0
2018-06-12 09:30:00,48.51,48.69,48.4,48.53,48519.0,48.51,48.69,48.4,48.53,48519.0
2018-06-12 10:00:00,48.53,48.7,48.52,48.68,71604.0,48.53,48.7,48.52,48.68,71604.0
2018-06-12 10:30:00,48.68,48.85,48.68,48.73,53397.0,48.68,48.85,48.68,48.73,53397.0
2018-06-12 11:00:00,48.73,48.77,48.68,48.69,44040.0,48.73,48.77,48.68,48.69,44040.0
2018-06-12 11:30:00,48.7,48.81,48.67,48.79,34649.0,48.7,48.81,48.67,48.79,34649.0
2018-06-12 12:00:00,48.8,48.8,48.75,48.78,27043.0,48.8,48.8,48.75,48.78,27043.0
2018-06-12 12:30:00,48.79,48.79,48.71,48.72,26560.0,48.79,48.79,48.71,48.72,26560.0
2018-06-12 13:00:00,48.71,48.71,48.58,48.58,31250.0,48.71,48.71,48.58,48.58,31250.0
2018-06-12 13:30:00,48.58,48.61,48.5,48.52,40606.0,48.58,48.61,48.5,48.52,40606.0
2018-06-12 14:00:00,48.51,48.55,48.46,48.49,77209.0,48.51,48.55,48.46,48.49,77209.0
2018-06-12 14:30:00,48.49,48.54,48.44,48.45,50218.0,48.49,48.54,48.44,48.45,50218.0
2018-06-12 15:00:00,48.46,48.69,48.45,48.67,149013.0,48.46,48.69,48.45,48.67,149013.0
2018-06-12 15:30:00,48.67,48.76,48.59,48.74,388250.0,48.67,48.76,48.59,48.74,388250.0
2018-06-13 09:30:00,48.66,48.95,48.66,48.81,89968.0,48.66,48.95,48.66,48.81,89968.0
2018-06-13 10:00:00,48.8,48.92,48.68,48.69,87903.0,48.8,48.92,48.68,48.69,87903.0
2018-06-13 10:30:00,48.7,48.79,48.59,48.65,74472.0,48.7,48.79,48.59,48.65,74472.0
2018-06-13 11:00:00,48.66,48.71,48.53,48.55,41624.0,48.66,48.71,48.53,48.55,41624.0
2018-06-13 11:30:00,48.53,48.55,48.38,48.38,40916.0,48.53,48.55,48.38,48.38,40916.0
2018-06-13 12:00:00,48.39,48.4,48.22,48.23,26222.0,48.39,48.4,48.22,48.23,26222.0
2018-06-13 12:30:00,48.22,48.4,48.13,48.15,63940.0,48.22,48.4,48.13,48.15,63940.0
2018-06-13 13:00:00,48.15,48.25,48.14,48.22,37044.0,48.15,48.25,48.14,48.22,37044.0
2018-06-13 13:30:00,48.21,48.24,48.16,48.18,28266.0,48.21,48.24,48.16,48.18,28266.0
2018-06-13 14:00:00,48.18,48.21,48.0,48.07,61216.0,48.18,48.21,48.0,48.07,61216.0
2018-06-13 14:30:00,48.06,48.1,47.98,48.04,48277.0,48.06,48.1,47.98,48.04,48277.0
2018-06-13 15:00:00,48.04,48.16,47.98,47.99,85761.0,48.04,48.16,47.98,47.99,85761.0
2018-06-13 15:30:00,47.98,48.02,47.88,47.93,250569.0,47.98,48.02,47.88,47.93,250569.0
2018-06-14 09:30:00,48.2,48.24,48.0,48.07,54342.0,48.2,48.24,48.0,48.07,54342.0
2018-06-14 10:00:00,48.11,48.2,48.07,48.15,30950.0,48.11,48.2,48.07,48.15,30950.0
2018-06-14 10:30:00,48.16,48.17,47.98,48.07,51351.0,48.16,48.17,47.98,48.07,51351.0
2018-06-14 11:00:00,48.06,48.16,48.04,48.12,60218.0,48.06,48.16,48.04,48.12,60218.0
2018-06-14 11:30:00,48.13,48.31,48.13,48.3,21298.0,48.13,48.31,48.13,48.3,21298.0
2018-06-14 12:00:00,48.31,48.35,48.25,48.27,69263.0,48.31,48.35,48.25,48.27,69263.0
2018-06-14 12:30:00,48.27,48.32,48.24,48.25,63624.0,48.27,48.32,48.24,48.25,63624.0
2018-06-14 13:00:00,48.25,48.32,48.23,48.3,23239.0,48.25,48.32,48.23,48.3,23239.0
2018-06-14 13:30:00,48.3,48.32,48.2,48.21,34474.0,48.3,48.32,48.2,48.21,34474.0
2018-06-14 14:00:00,48.21,48.25,48.16,48.21,37542.0,48.21,48.25,48.16,48.21,37542.0
2018-06-14 14:30:00,48.21,48.3,48.17,48.23,32608.0,48.21,48.3,48.17,48.23,32608.0
2018-06-14 15:00:00,48.23,48.32,48.22,48.32,56031.0,48.23,48.32,48.22,48.32,56031.0
2018-06-14 15:30:00,48.32,48.35,48.29,48.31,159534.0,48.32,48.35,48.29,48.31,159534.0
2018-06-15 09:30:00,47.97,48.12,47.96,48.08,400083.0,47.97,48.12,47.96,48.08,400083.0
2018-06-15 10:00:00,48.1,48.32,48.07,48.31,30835.0,48.1,48.32,48.07,48.31,30835.0
2018-06-15 10:30:00,48.31,48.47,48.26,48.46,57361.0,48.31,48.47,48.26,48.46,57361.0
2018-06-15 11:00:00,48.46,48.5,48.38,48.39,33355.0,48.46,48.5,48.38,48.39,33355.0
2018-06-15 11:30:00,48.39,48.45,48.37,48.45,28271.0,48.39,48.45,48.37,48.45,28271.0
2018-06-15 12:00:00,48.45,48.47,48.35,48.37,27882.0,48.45,48.47,48.35,48.37,27882.0
2018-06-15 12:30:00,48.38,48.44,48.34,48.44,26963.0,48.38,48.44,48.34,48.44,26963.0
2018-06-15 13:00:00,48.43,48.52,48.42,48.47,28019.0,48.43,48.52,48.42,48.47,28019.0
2018-06-15 13:30:00,48.47,48.51,48.43,48.48,25974.0,48.47,48.51,48.43,48.48,25974.0
2018-06-15 14:00:00,48.47,48.56,48.44,48.55,30706.0,48.47,48.56,48.44,48.55,30706.0
2018-06-15 14:30:00,48.56,48.6,48.51,48.55,39470.0,48.56,48.6,48.51,48.55,39470.0
2018-06-15 15:00:00,48.55,48.57,48.49,48.51,67463.0,48.55,48.57,48.49,48.51,67463.0
2018-06-15 15:30:00,48.51,48.67,48.46,48.64,386531.0,48.51,48.67,48.46,48.64,386531.0
2018-06-18 09:30:00,48.23,48.49,48.23,48.33,87418.0,48.23,48.49,48.23,48.33,87418.0
2018-06-18 10:00:00,48.33,48.48,48.31,48.38,59853.0,48.33,48.48,48.31,48.38,59853.0
2018-06-18 10:30:00,48.38,48.55,48.38,48.46,39489.0,48.38,48.55,48.38,48.46,39489.0
2018-06-18 11:00:00,48.45,48.67,48.44,48.58,89307.0,48.45,48.67,48.44,48.58,89307.0
2018-06-18 11:30:00,48.58,48.6,48.34,48.34,53017.0,48.58,48.6,48.34,48.34,53017.0
2018-06-18 12:00:00,48.33,48.37,48.27,48.27,37580.0,48.33,48.37,48.27,48.27,37580.0
2018-06-18 12:30:00,48.26,48.29,48.19,48.24,63440.0,48.26,48.29,48.19,48.24,63440.0
2018-06-18 13:00:00,48.25,48.38,48.25,48.32,36132.0,48.25,48.38,48.25,48.32,36132.0
2018-06-18 13:30:00,48.32,48.39,48.3,48.38,36517.0,48.32,48.39,48.3,48.38,36517.0
2018-06-18 14:00:00,48.36,48.53,48.36,48.52,42237.0,48.36,48.53,48.36,48.52,42237.0
2018-06-18 14:30:00,48.51,48.54,48.46,48.52,60083.0,48.51,48.54,48.46,48.52,60083.0
2018-06-18 15:00:00,48.51,48.66,48.48,48.64,98612.0,48.51,48.66,48.48,48.64,98612.0
2018-06-18 15:30:00,48.64,48.78,48.61,48.74,309563.0,48.64,48.78,48.61,48.74,309563.0
2018-06-19 09:30:00,48.26,48.57,48.17,48.19,49967.0,48.26,48.57,48.17,48.19,49967.0
2018-06-19 10:00:00,48.18,48.18,47.95,47.97,68881.0,48.18,48.18,47.95,47.97,68881.0
2018-06-19 10:30:00,47.96,48.13,47.93,48.04,65837.0,47.96,48.13,47.93,48.04,65837.0
2018-06-19 11:00:00,48.04,48.16,48.02,48.08,74923.0,48.04,48.16,48.02,48.08,74923.0
2018-06-19 11:30:00,48.07,48.27,48.05,48.2,57694.0,48.07,48.27,48.05,48.2,57694.0
2018-06-19 12:00:00,48.21,48.37,48.17,48.37,44092.0,48.21,48.37,48.17,48.37,44092.0
2018-06-19 12:30:00,48.37,48.41,48.22,48.32,66555.0,48.37,48.41,48.22,48.32,66555.0
2018-06-19 13:00:00,48.33,48.46,48.33,48.39,44124.0,48.33,48.46,48.33,48.39,44124.0
2018-06-19 13:30:00,48.38,48.52,48.34,48.43,39766.0,48.38,48.52,48.34,48.43,39766.0
2018-06-19 14:00:00,48.44,48.63,48.44,48.58,80188.0,48.44,48.63,48.44,48.58,80188.0
2018-06-19 14:30:00,48.57,48.65,48.51,48.63,98134.0,48.57,48.65,48.51,48.63,98134.0
2018-06-19 15:00:00,48.62,48.66,48.52,48.58,114753.0,48.62,48.66,48.52,48.58,114753.0
2018-06-19 15:30:00,48.58,48.71,48.54,48.71,447955.0,48.58,48.71,48.54,48.71,447955.0
2018-06-20 09:30:00,48.91,48.94,48.59,48.69,94128.0,48.91,48.94,48.59,48.69,94128.0
2018-06-20 10:00:00,48.73,48.88,48.71,48.86,61592.0,48.73,48.88,48.71,48.86,61592.0
2018-06-20 10:30:00,48.86,48.86,48.69,48.77,68978.0,48.86,48.86,48.69,48.77,68978.0
2018-06-20 11:00:00,48.76,48.85,48.73,48.79,66097.0,48.76,48.85,48.73,48.79,66097.0
2018-06-20 11:30:00,48.79,48.88,48.76,48.84,57990.0,48.79,48.88,48.76,48.84,57990.0
2018-06-20 12:00:00,48.83,48.87,48.78,48.82,30040.0,48.83,48.87,48.78,48.82,30040.0
2018-06-20 12:30:00,48.82,48.94,48.8,48.94,46927.0,48.82,48.94,48.8,48.94,46927.0
2018-06-20 13:00:00,48.95,48.96,48.89,48.93,30007.0,48.95,48.96,48.89,48.93,30007.0
2018-06-20 13:30:00,48.94,49.03,48.91,49.02,54559.0,48.94,49.03,48.91,49.02,54559.0
2018-06-20 14:00:00,49.03,49.03,48.94,48.96,52515.0,49.03,49.03,48.94,48.96,52515.0
2018-06-20 14:30:00,48.96,48.98,48.92,48.96,61381.0,48.96,48.98,48.92,48.96,61381.0
2018-06-20 15:00:00,48.95,49.04,48.95,49.0,99284.0,48.95,49.04,48.95,49.0,99284.0
2018-06-20 15:30:00,49.0,49.07,48.96,49.06,229485.0,49.0,49.07,48.96,49.06,229485.0
2018-06-21 09:30:00,49.08,49.13,48.73,48.75,72547.0,49.08,49.13,48.73,48.75,72547.0
2018-06-21 10:00:00,48.75,48.93,48.69,48.74,117019.0,48.75,48.93,48.69,48.74,117019.0
2018-06-21 10:30:00,48.75,48.96,48.75,48.92,45904.0,48.75,48.96,48.75,48.92,45904.0
2018-06-21 11:00:00,48.91,49.03,48.86,48.99,38406.0,48.91,49.03,48.86,48.99,38406.0
2018-06-21 11:30:00,49.0,49.12,48.98,49.03,42602.0,49.0,49.12,48.98,49.03,42602.0
2018-06-21 12:00:00,49.04,49.12,49.02,49.1,65481.0,49.04,49.12,49.02,49.1,65481.0
2018-06-21 12:30:00,49.1,49.11,49.05,49.05,19515.0,49.1,49.11,49.05,49.05,19515.0
2018-06-21 13:00:00,49.06,49.12,49.03,49.07,26227.0,49.06,49.12,49.03,49.07,26227.0
2018-06-21 13:30:00,49.07,49.08,49.02,49.07,44116.0,49.07,49.08,49.02,49.07,44116.0
2018-06-21 14:00:00,49.06,49.1,49.0,49.0,42036.0,49.06,49.1,49.0,49.0,42036.0
2018-06-21 14:30:00,49.01,49.02,48.88,48.9,22649.0,49.01,49.02,48.88,48.9,22649.0
2018-06-21 15:00:00,48.89,48.9,48.72,48.82,47729.0,48.89,48.9,48.72,48.82,47729.0
2018-06-21 15:30:00,48.82,48.82,48.64,48.73,197504.0,48.82,48.82,48.64,48.73,197504.0
2018-06-22 09:30:00,49.05,49.19,48.59,48.6,92894.0,49.05,49.19,48.59,48.6,92894.0
2018-06-22 10:00:00,48.64,48.91,48.64,48.78,95749.0,48.64,48.91,48.64,48.78,95749.0
2018-06-22 10:30:00,48.77,48.83,48.65,48.76,37200.0,48.77,48.83,48.65,48.76,37200.0
2018-06-22 11:00:00,48.78,48.81,48.65,48.67,52754.0,48.78,48.81,48.65,48.67,52754.0
2018-06-22 11:30:00,48.68,48.72,48.59,48.59,45045.0,48.68,48.72,48.59,48.59,45045.0
2018-06-22 12:00:00,48.6,48.69,48.58,48.58,26077.0,48.6,48.69,48.58,48.58,26077.0
2018-06-22 12:30:00,48.61,48.7,48.58,48.67,45594.0,48.61,48.7,48.58,48.67,45594.0
2018-06-22 13:00:00,48.67,48.76,48.66,48.75,31515.0,48.67,48.76,48.66,48.75,31515.0
2018-06-22 13:30:00,48.75,48.85,48.72,48.84,43247.0,48.75,48.85,48.72,48.84,43247.0
2018-06-22 14:00:00,48.84,49.0,48.82,48.99,77652.0,48.84,49.0,48.82,48.99,77652.0
2018-06-22 14:30:00,48.98,48.98,48.9,48.95,47141.0,48.98,48.98,48.9,48.95,47141.0
2018-06-22 15:00:00,48.95,49.03,48.91,48.96,76415.0,48.95,49.03,48.91,48.96,76415.0
2018-06-22 15:30:00,48.96,48.98,48.82,48.85,263568.0,48.96,48.98,48.82,48.85,263568.0
2018-06-25 09:30:00,48.71,48.75,47.92,47.95,129555.0,48.71,48.75,47.92,47.95,129555.0
2018-06-25 10:00:00,47.96,48.05,47.8,47.89,89393.0,47.96,48.05,47.8,47.89,89393.0
2018-06-25 10:30:00,47.89,47.97,47.78,47.81,56076.0,47.89,47.97,47.78,47.81,56076.0
2018-06-25 11:00:00,47.8,47.81,47.54,47.54,73905.0,47.8,47.81,47.54,47.54,73905.0
2018-06-25 11:30:00,47.56,47.75,47.53,47.65,122617.0,47.56,47.75,47.53,47.65,122617.0
2018-06-25 12:00:00,47.67,47.69,47.53,47.69,85788.0,47.67,47.69,47.53,47.69,85788.0
2018-06-25 12:30:00,47.69,47.76,47.63,47.75,61601.0,47.69,47.76,47.63,47.75,61601.0
2018-06-25 13:00:00,47.75,47.75,47.55,47.58,110105.0,47.75,47.75,47.55,47.58,110105.0
2018-06-25 13:30:00,47.58,47.75,47.58,47.64,54404.0,47.58,47.75,47.58,47.64,54404.0
2018-06-25 14:00:00,47.63,47.67,47.45,47.46,109995.0,47.63,47.67,47.45,47.46,109995.0
2018-06-25 14:30:00,47.46,47.46,47.17,47.28,122971.0,47.46,47.46,47.17,47.28,122971.0
2018-06-25 15:00:00,47.27,47.28,47.01,47.03,243075.0,47.27,47.28,47.01,47.03,243075.0
2018-06-25 15:30:00,47.03,47.21,46.97,47.11,450513.0,47.03,47.21,46.97,47.11,450513.0
2018-06-26 09:30:00,47.17,47.27,46.71,46.82,73273.0,47.17,47.27,46.71,46.82,73273.0
2018-06-26 10:00:00,46.85,47.1,46.85,46.89,125145.0,46.85,47.1,46.85,46.89,125145.0
2018-06-26 10:30:00,46.92,47.23,46.9,47.16,100774.0,46.92,47.23,46.9,47.16,100774.0
2018-06-26 11:00:00,47.14,47.26,47.12,47.2,66698.0,47.14,47.26,47.12,47.2,66698.0
2018-06-26 11:30:00,47.2,47.35,47.12,47.32,216407.0,47.2,47.35,47.12,47.32,216407.0
2018-06-26 12:00:00,47.33,47.34,47.2,47.27,69461.0,47.33,47.34,47.2,47.27,69461.0
2018-06-26 12:30:00,47.28,47.28,47.16,47.2,47885.0,47.28,47.28,47.16,47.2,47885.0
2018-06-26 13:00:00,47.21,47.3,47.19,47.23,46996.0,47.21,47.3,47.19,47.23,46996.0
2018-06-26 13:30:00,47.23,47.29,47.16,47.21,40652.0,47.23,47.29,47.16,47.21,40652.0
2018-06-26 14:00:00,47.21,47.27,47.2,47.26,55983.0,47.21,47.27,47.2,47.26,55983.0
2018-06-26 14:30:00,47.25,47.37,47.23,47.27,172432.0,47.25,47.37,47.23,47.27,172432.0
2018-06-26 15:00:00,47.27,47.3,47.15,47.15,117813.0,47.27,47.3,47.15,47.15,117813.0
2018-06-26 15:30:00,47.14,47.3,47.09,47.2,622935.0,47.14,47.3,47.09,47.2,622935.0
2018-06-27 09:30:00,47.63,47.87,47.41,47.74,132629.0,47.63,47.87,47.41,47.74,132629.0
2018-06-27 10:00:00,47.73,48.08,47.69,48.04,165702.0,47.73,48.08,47.69,48.04,165702.0
2018-06-27 10:30:00,48.04,48.08,47.99,48.03,121718.0,48.04,48.08,47.99,48.03,121718.0
2018-06-27 11:00:00,48.04,48.1,47.78,47.8,204870.0,48.04,48.1,47.78,47.8,204870.0
2018-06-27 11:30:00,47.8,48.04,47.75,48.01,106362.0,47.8,48.04,47.75,48.01,106362.0
2018-06-27 12:00:00,48.01,48.02,47.79,47.8,74430.0,48.01,48.02,47.79,47.8,74430.0
2018-06-27 12:30:00,47.78,47.8,47.63,47.63,88452.0,47.78,47.8,47.63,47.63,88452.0
2018-06-27 13:00:00,47.63,47.69,47.43,47.46,93073.0,47.63,47.69,47.43,47.46,93073.0
2018-06-27 13:30:00,47.47,47.59,47.43,47.56,96528.0,47.47,47.59,47.43,47.56,96528.0
2018-06-27 14:00:00,47.56,47.62,47.44,47.47,124105.0,47.56,47.62,47.44,47.47,124105.0
2018-06-27 14:30:00,47.46,47.54,47.36,47.37,92958.0,47.46,47.54,47.36,47.37,92958.0
2018-06-27 15:00:00,47.37,47.41,47.21,47.34,117326.0,47.37,47.41,47.21,47.34,117326.0
2018-06-27 15:30:00,47.34,47.34,47.09,47.12,363399.0,47.34,47.34,47.09,47.12,363399.0
2018-06-28 09:30:00,46.76,47.0,46.68,46.94,81865.0,46.76,47.0,46.68,46.94,81865.0
2018-06-28 10:00:00,46.94,47.01,46.85,46.95,95544.0,46.94,47.01,46.85,46.95,95544.0
2018-06-28 10:30:00,46.93,47.18,46.9,47.18,78385.0,46.93,47.18,46.9,47.18,78385.0
2018-06-28 11:00:00,47.17,47.23,47.01,47.12,51833.0,47.17,47.23,47.01,47.12,51833.0
2018-06-28 11:30:00,47.11,47.13,46.94,47.01,43989.0,47.11,47.13,46.94,47.01,43989.0
2018-06-28 12:00:00,47.04,47.11,46.91,46.95,37261.0,47.04,47.11,46.91,46.95,37261.0
2018-06-28 12:30:00,46.95,47.0,46.87,46.98,38494.0,46.95,47.0,46.87,46.98,38494.0
2018-06-28 13:00:00,46.97,47.02,46.94,46.99,28732.0,46.97,47.02,46.94,46.99,28732.0
2018-06-28 13:30:00,46.99,47.05,46.96,47.04,27134.0,46.99,47.05,46.96,47.04,27134.0
2018-06-28 14:00:00,47.05,47.18,47.04,47.18,45174.0,47.05,47.18,47.04,47.18,45174.0
2018-06-28 14:30:00,47.2,47.32,47.14,47.31,46894.0,47.2,47.32,47.14,47.31,46894.0
2018-06-28 15:00:00,47.3,47.4,47.26,47.26,51343.0,47.3,47.4,47.26,47.26,51343.0
2018-06-28 15:30:00,47.26,47.35,47.22,47.35,239758.0,47.26,47.35,47.22,47.35,239758.0
2018-06-29 09:30:00,47.45,47.46,47.1,47.41,68466.0,47.45,47.46,47.1,47.41,68466.0
2018-06-29 10:00:00,47.48,47.69,47.48,47.66,42312.0,47.48,47.69,47.48,47.66,42312.0
2018-06-29 10:30:00,47.65,47.72,47.57,47.71,46508.0,47.65,47.72,47.57,47.71,46508.0
2018-06-29 11:00:00,47.7,47.82,47.61,47.76,40473.0,47.7,47.82,47.61,47.76,40473.0
2018-06-29 11:30:00,47.76,47.84,47.62,47.66,51304.0,47.76,47.84,47.62,47.66,51304.0
2018-06-29 12:00:00,47.67,47.74,47.66,47.72,33207.0,47.67,47.74,47.66,47.72,33207.0
2018-06-29 12:30:00,47.72,47.73,47.58,47.62,28549.0,47.72,47.73,47.58,47.62,28549.0
2018-06-29 13:00:00,47.62,47.81,47.62,47.76,36935.0,47.62,47.81,47.62,47.76,36935.0
2018-06-29 13:30:00,47.75,47.82,47.73,47.77,37250.0,47.75,47.82,47.73,47.77,37250.0
2018-06-29 14:00:00,47.77,47.94,47.76,47.91,61357.0,47.77,47.94,47.76,47.91,61357.0
2018-06-29 14:30:00,47.92,48.03,47.88,48.03,88509.0,47.92,48.03,47.88,48.03,88509.0
2018-06-29 15:00:00,48.02,48.09,47.91,47.94,111810.0,48.02,48.09,47.91,47.94,111810.0
2018-06-29 15:30:00,47.94,48.01,47.72,47.75,369516.0,47.94,48.01,47.72,47.75,369516.0
2018-07-02 09:30:00,47.28,47.56,46.69,46.82,138355.0,47.28,47.56,46.69,46.82,138355.0
2018-07-02 10:00:00,46.83,46.97,46.51,46.72,107324.0,46.83,46.97,46.51,46.72,107324.0
2018-07-02 10:30:00,46.72,46.82,46.65,46.66,80736.0,46.72,46.82,46.65,46.66,80736.0
2018-07-02 11:00:00,46.66,46.87,46.57,46.57,82865.0,46.66,46.87,46.57,46.57,82865.0
2018-07-02 11:30:00,46.55,46.79,46.53,46.72,60358.0,46.55,46.79,46.53,46.72,60358.0
2018-07-02 12:00:00,46.73,46.73,46.6,46.67,51605.0,46.73,46.73,46.6,46.67,51605.0
2018-07-02 12:30:00,46.66,46.84,46.65,46.83,42224.0,46.66,46.84,46.65,46.83,42224.0
2018-07-02 13:00:00,46.82,47.01,46.82,46.86,112083.0,46.82,47.01,46.82,46.86,112083.0
2018-07-02 13:30:00,46.86,47.02,46.85,46.97,50250.0,46.86,47.02,46.85,46.97,50250.0
2018-07-02 14:00:00,46.98,47.17,46.97,47.11,75446.0,46.98,47.17,46.97,47.11,75446.0
2018-07-02 14:30:00,47.12,47.18,47.05,47.08,66390.0,47.12,47.18,47.05,47.08,66390.0
2018-07-02 15:00:00,47.08,47.36,47.01,47.33,104103.0,47.08,47.36,47.01,47.33,104103.0
2018-07-02 15:30:00,47.33,47.68,47.32,47.65,343440.0,47.33,47.68,47.32,47.65,343440.0
2018-07-03 09:30:00,47.87,48.19,47.86,47.98,46187.0,47.87,48.19,47.86,47.98,46187.0
2018-07-03 10:00:00,47.96,48.17,47.88,48.17,27079.0,47.96,48.17,47.88,48.17,27079.0
2018-07-03 10:30:00,48.15,48.17,47.86,47.88,74365.0,48.15,48.17,47.86,47.88,74365.0
2018-07-03 11:00:00,47.89,47.97,47.8,47.94,58006.0,47.89,47.97,47.8,47.94,58006.0
2018-07-03 11:30:00,47.95,47.97,47.82,47.86,41471.0,47.95,47.97,47.82,47.86,41471.0
2018-07-03 12:00:00,47.89,47.89,47.78,47.81,63362.0,47.89,47.89,47.78,47.81,63362.0
2018-07-03 12:30:00,47.81,47.83,47.54,47.65,150791.0,47.81,47.83,47.54,47.65,150791.0
2018-07-05 09:30:00,47.71,47.8,47.33,47.43,69703.0,47.71,47.8,47.33,47.43,69703.0
2018-07-05 10:00:00,47.46,47.53,47.29,47.39,71805.0,47.46,47.53,47.29,47.39,71805.0
2018-07-05 10:30:00,47.42,47.51,47.33,47.48,54386.0,47.42,47.51,47.33,47.48,54386.0
2018-07-05 11:00:00,47.49,47.71,47.49,47.64,39713.0,47.49,47.71,47.49,47.64,39713.0
2018-07-05 11:30:00,47.64,47.8,47.64,47.74,34111.0,47.64,47.8,47.64,47.74,34111.0
2018-07-05 12:00:00,47.74,47.83,47.66,47.74,40207.0,47.74,47.83,47.66,47.74,40207.0
2018-07-05 12:30:00,47.72,47.83,47.71,47.8,24649.0,47.72,47.83,47.71,47.8,24649.0
2018-07-05 13:00:00,47.81,47.95,47.81,47.93,27981.0,47.81,47.95,47.81,47.93,27981.0
2018-07-05 13:30:00,47.93,47.98,47.87,47.94,36543.0,47.93,47.98,47.87,47.94,36543.0
2018-07-05 14:00:00,47.94,47.99,47.76,47.94,61097.0,47.94,47.99,47.76,47.94,61097.0
2018-07-05 14:30:00,47.96,47.96,47.81,47.9,75845.0,47.96,47.96,47.81,47.9,75845.0
2018-07-05 15:00:00,47.89,48.02,47.83,47.93,55478.0,47.89,48.02,47.83,47.93,55478.0
2018-07-05 15:30:00,47.92,48.24,47.88,48.21,235332.0,47.92,48.24,47.88,48.21,235332.0
2018-07-06 09:30:00,48.37,48.76,48.25,48.4,106096.0,48.37,48.76,48.25,48.4,106096.0
2018-07-06 10:00:00,48.42,48.58,48.42,48.53,32089.0,48.42,48.58,48.42,48.53,32089.0
2018-07-06 10:30:00,48.51,48.68,48.47,48.58,40207.0,48.51,48.68,48.47,48.58,40207.0
2018-07-06 11:00:00,48.59,48.73,48.56,48.56,37981.0,48.59,48.73,48.56,48.56,37981.0
2018-07-06 11:30:00,48.55,48.68,48.55,48.62,31427.0,48.55,48.68,48.55,48.62,31427.0
2018-07-06 12:00:00,48.63,48.68,48.55,48.58,23358.0,48.63,48.68,48.55,48.58,23358.0
2018-07-06 12:30:00,48.57,48.58,48.54,48.56,24886.0,48.57,48.58,48.54,48.56,24886.0
2018-07-06 13:00:00,48.56,48.69,48.56,48.63,21084.0,48.56,48.69,48.56,48.63,21084.0
2018-07-06 13:30:00,48.63,48.71,48.62,48.63,30638.0,48.63,48.71,48.62,48.63,30638.0
2018-07-06 14:00:00,48.63,48.65,48.61,48.63,30518.0,48.63,48.65,48.61,48.63,30518.0
2018-07-06 14:30:00,48.62,48.68,48.56,48.63,73619.0,48.62,48.68,48.56,48.63,73619.0
2018-07-06 15:00:00,48.63,48.68,48.6,48.65,97642.0,48.63,48.68,48.6,48.65,97642.0
2018-07-06 15:30:00,48.64,48.69,48.51,48.61,271244.0,48.64,48.69,48.51,48.61,271244.0
2018-07-09 09:30:00,48.8,49.03,48.76,48.91,50474.0,48.8,49.03,48.76,48.91,50474.0
2018-07-09 10:00:00,48.91,49.03,48.83,48.84,47975.0,48.91,49.03,48.83,48.84,47975.0
2018-07-09 10:30:00,48.84,48.94,48.82,48.88,63994.0,48.84,48.94,48.82,48.88,63994.0
2018-07-09 11:00:00,48.88,48.88,48.77,48.78,61002.0,48.88,48.88,48.77,48.78,61002.0
2018-07-09 11:30:00,48.77,48.87,48.74,48.87,40087.0,48.77,48.87,48.74,48.87,40087.0
2018-07-09 12:00:00,48.88,49.02,48.84,49.01,46952.0,48.88,49.02,48.84,49.01,46952.0
2018-07-09 12:30:00,49.0,49.0,48.9,48.94,27071.0,49.0,49.0,48.9,48.94,27071.0
2018-07-09 13:00:00,48.93,48.98,48.89,48.95,31903.0,48.93,48.98,48.89,48.95,31903.0
2018-07-09 13:30:00,48.95,49.01,48.91,48.98,32637.0,48.95,49.01,48.91,48.98,32637.0
2018-07-09 14:00:00,48.98,49.12,48.97,49.08,57056.0,48.98,49.12,48.97,49.08,57056.0
2018-07-09 14:30:00,49.08,49.14,49.02,49.14,75501.0,49.08,49.14,49.02,49.14,75501.0
2018-07-09 15:00:00,49.13,49.13,48.99,49.08,45602.0,49.13,49.13,48.99,49.08,45602.0
2018-07-09 15:30:00,49.08,49.25,49.06,49.2,265350.0,49.08,49.25,49.06,49.2,265350.0
2018-07-10 09:30:00,49.4,49.89,49.32,49.79,172890.0,49.4,49.89,49.32,49.79,172890.0
2018-07-10 10:00:00,49.82,49.82,49.52,49.52,138317.0,49.82,49.82,49.52,49.52,138317.0
2018-07-10 10:30:00,49.52,49.65,49.51,49.6,84672.0,49.52,49.65,49.51,49.6,84672.0
2018-07-10 11:00:00,49.6,49.6,49.24,49.24,50447.0,49.6,49.6,49.24,49.24,50447.0
2018-07-10 11:30:00,49.24,49.24,49.06,49.1,62479.0,49.24,49.24,49.06,49.1,62479.0
2018-07-10 12:00:00,49.11,49.23,49.05,49.12,39934.0,49.11,49.23,49.05,49.12,39934.0
2018-07-10 12:30:00,49.12,49.12,48.98,49.02,44342.0,49.12,49.12,48.98,49.02,44342.0
2018-07-10 13:00:00,49.04,49.05,48.87,48.98,52317.0,49.04,49.05,48.87,48.98,52317.0
2018-07-10 13:30:00,48.98,49.01,48.84,48.88,45114.0,48.98,49.01,48.84,48.88,45114.0
2018-07-10 14:00:00,48.89,49.08,48.88,49.07,49626.0,48.89,49.08,48.88,49.07,49626.0
2018-07-10 14:30:00,49.06,49.23,49.04,49.23,65872.0,49.06,49.23,49.04,49.23,65872.0
2018-07-10 15:00:00,49.22,49.35,49.2,49.27,162555.0,49.22,49.35,49.2,49.27,162555.0
2018-07-10 15:30:00,49.27,49.42,49.18,49.35,507634.0,49.27,49.42,49.18,49.35,507634.0
2018-07-11 09:30:00,48.84,49.02,48.54,48.56,79923.0,48.84,49.02,48.54,48.56,79923.0
2018-07-11 10:00:00,48.55,48.64,48.41,48.61,58245.0,48.55,48.64,48.41,48.61,58245.0
2018-07-11 10:30:00,48.61,48.65,48.4,48.47,68034.0,48.61,48.65,48.4,48.47,68034.0
2018-07-11 11:00:00,48.48,48.57,48.31,48.35,46056.0,48.48,48.57,48.31,48.35,46056.0
2018-07-11 11:30:00,48.34,48.39,48.2,48.2,45204.0,48.34,48.39,48.2,48.2,45204.0
2018-07-11 12:00:00,48.19,48.29,48.19,48.22,46630.0,48.19,48.29,48.19,48.22,46630.0
2018-07-11 12:30:00,48.22,48.31,48.2,48.23,34757.0,48.22,48.31,48.2,48.23,34757.0
2018-07-11 13:00:00,48.23,48.25,48.12,48.17,45051.0,48.23,48.25,48.12,48.17,45051.0
2018-07-11 13:30:00,48.18,48.22,48.09,48.11,50246.0,48.18,48.22,48.09,48.11,50246.0
2018-07-11 14:00:00,48.12,48.23,48.06,48.21,47046.0,48.12,48.23,48.06,48.21,47046.0
2018-07-11 14:30:00,48.22,48.26,48.19,48.22,49369.0,48.22,48.26,48.19,48.22,49369.0
2018-07-11 15:00:00,48.22,48.29,48.17,48.17,55588.0,48.22,48.29,48.17,48.17,55588.0
2018-07-11 15:30:00,48.18,48.28,48.15,48.19,229840.0,48.18,48.28,48.15,48.19,229840.0
2018-07-12 09:30:00,48.5,48.5,48.01,48.23,69837.0,48.5,48.5,48.01,48.23,69837.0
2018-07-12 10:00:00,48.24,48.43,48.22,48.39,53192.0,48.24,48.43,48.22,48.39,53192.0
2018-07-12 10:30:00,48.38,48.47,48.35,48.44,27485.0,48.38,48.47,48.35,48.44,27485.0
2018-07-12 11:00:00,48.43,48.54,48.41,48.46,44518.0,48.43,48.54,48.41,48.46,44518.0
2018-07-12 11:30:00,48.47,48.67,48.46,48.64,27442.0,48.47,48.67,48.46,48.64,27442.0
2018-07-12 12:00:00,48.64,48.69,48.56,48.69,23932.0,48.64,48.69,48.56,48.69,23932.0
2018-07-12 12:30:00,48.71,48.75,48.61,48.75,20197.0,48.71,48.75,48.61,48.75,20197.0
2018-07-12 13:00:00,48.74,48.77,48.68,48.71,18589.0,48.74,48.77,48.68,48.71,18589.0
2018-07-12 13:30:00,48.72,48.75,48.64,48.67,26242.0,48.72,48.75,48.64,48.67,26242.0
2018-07-12 14:00:00,48.66,48.7,48.62,48.7,30233.0,48.66,48.7,48.62,48.7,30233.0
2018-07-12 14:30:00,48.7,48.7,48.59,48.63,32320.0,48.7,48.7,48.59,48.63,32320.0
2018-07-12 15:00:00,48.63,48.68,48.59,48.64,45334.0,48.63,48.68,48.59,48.64,45334.0
2018-07-12 15:30:00,48.65,48.66,48.54,48.63,135349.0,48.65,48.66,48.54,48.63,135349.0
2018-07-13 09:30:00,48.88,49.24,48.69,49.12,68466.0,48.88,49.24,48.69,49.12,68466.0
2018-07-13 10:00:00,49.12,49.28,49.03,49.05,59483.0,49.12,49.28,49.03,49.05,59483.0
2018-07-13 10:30:00,49.08,49.23,48.93,49.21,69397.0,49.08,49.23,48.93,49.21,69397.0
2018-07-13 11:00:00,49.22,49.34,49.15,49.23,81930.0,49.22,49.34,49.15,49.23,81930.0
2018-07-13 11:30:00,49.22,49.23,49.02,49.08,59042.0,49.22,49.23,49.02,49.08,59042.0
2018-07-13 12:00:00,49.11,49.18,49.08,49.14,42689.0,49.11,49.18,49.08,49.14,42689.0
2018-07-13 12:30:00,49.14,49.17,49.09,49.12,32826.0,49.14,49.17,49.09,49.12,32826.0
2018-07-13 13:00:00,49.13,49.13,49.02,49.06,36817.0,49.13,49.13,49.02,49.06,36817.0
2018-07-13 13:30:00,49.06,49.07,48.95,49.01,43971.0,49.06,49.07,48.95,49.01,43971.0
2018-07-13 14:00:00,49.02,49.06,49.01,49.03,36543.0,49.02,49.06,49.01,49.03,36543.0
2018-07-13 14:30:00,49.03,49.21,49.02,49.17,61072.0,49.03,49.21,49.02,49.17,61072.0
2018-07-13 15:00:00,49.17,49.21,49.13,49.17,76662.0,49.17,49.21,49.13,49.17,76662.0
2018-07-13 15:30:00,49.17,49.23,49.03,49.1,240797.0,49.17,49.23,49.03,49.1,240797.0
2018-07-16 09:30:00,49.0,49.1,48.68,48.75,46596.0,49.0,49.1,48.68,48.75,46596.0
2018-07-16 10:00:00,48.79,48.81,48.68,48.73,45227.0,48.79,48.81,48.68,48.73,45227.0
2018-07-16 10:30:00,48.73,48.83,48.65,48.68,44669.0,48.73,48.83,48.65,48.68,44669.0
2018-07-16 11:00:00,48.67,48.83,48.67,48.83,29403.0,48.67,48.83,48.67,48.83,29403.0
2018-07-16 11:30:00,48.83,48.86,48.75,48.8,29545.0,48.83,48.86,48.75,48.8,29545.0
2018-07-16 12:00:00,48.8,48.93,48.75,48.89,29977.0,48.8,48.93,48.75,48.89,29977.0
2018-07-16 12:30:00,48.9,48.94,48.8,48.9,73574.0,48.9,48.94,48.8,48.9,73574.0
2018-07-16 13:00:00,48.89,48.89,48.55,48.61,268155.0,48.89,48.89,48.55,48.61,268155.0
2018-07-16 13:30:00,48.61,48.8,48.61,48.71,29662.0,48.61,48.8,48.61,48.71,29662.0
2018-07-16 14:00:00,48.71,48.77,48.66,48.76,33718.0,48.71,48.77,48.66,48.76,33718.0
2018-07-16 14:30:00,48.75,48.75,48.62,48.65,38125.0,48.75,48.75,48.62,48.65,38125.0
2018-07-16 15:00:00,48.65,48.78,48.65,48.78,33749.0,48.65,48.78,48.65,48.78,33749.0
2018-07-16 15:30:00,48.78,48.82,48.73,48.78,174613.0,48.78,48.82,48.73,48.78,174613.0
2018-07-17 09:30:00,48.73,49.12,48.51,48.96,35773.0,48.73,49.12,48.51,48.96,35773.0
2018-07-17 10:00:00,48.97,49.24,48.97,49.24,38178.0,48.97,49.24,48.97,49.24,38178.0
2018-07-17 10:30:00,49.24,49.3,49.2,49.21,79888.0,49.24,49.3,49.2,49.21,79888.0
2018-07-17 11:00:00,49.22,49.28,49.16,49.28,63488.0,49.22,49.28,49.16,49.28,63488.0
2018-07-17 11:30:00,49.28,49.4,49.24,49.36,31791.0,49.28,49.4,49.24,49.36,31791.0
2018-07-17 12:00:00,49.37,49.37,49.31,49.33,32827.0,49.37,49.37,49.31,49.33,32827.0
2018-07-17 12:30:00,49.34,49.45,49.29,49.43,40433.0,49.34,49.45,49.29,49.43,40433.0
2018-07-17 13:00:00,49.43,49.59,49.42,49.59,44512.0,49.43,49.59,49.42,49.59,44512.0
2018-07-17 13:30:00,49.58,49.61,49.46,49.47,45759.0,49.58,49.61,49.46,49.47,45759.0
2018-07-17 14:00:00,49.46,49.5,49.4,49.49,44772.0,49.46,49.5,49.4,49.49,44772.0
2018-07-17 14:30:00,49.49,49.61,49.49,49.55,63128.0,49.49,49.61,49.49,49.55,63128.0
2018-07-17 15:00:00,49.55,49.69,49.5,49.66,65105.0,49.55,49.69,49.5,49.66,65105.0
2018-07-17 15:30:00,49.66,49.67,49.42,49.66,385893.0,49.66,49.67,49.42,49.66,385893.0
2018-07-18 09:30:00,49.54,49.95,49.4,49.4,155464.0,49.54,49.95,49.4,49.4,155464.0
2018-07-18 10:00:00,49.41,49.43,49.07,49.16,55890.0,49.41,49.43,49.07,49.16,55890.0
2018-07-18 10:30:00,49.13,49.47,49.07,49.46,54814.0,49.13,49.47,49.07,49.46,54814.0
2018-07-18 11:00:00,49.46,49.75,49.46,49.75,47069.0,49.46,49.75,49.46,49.75,47069.0
2018-07-18 11:30:00,49.75,49.83,49.72,49.79,30296.0,49.75,49.83,49.72,49.79,30296.0
2018-07-18 12:00:00,49.77,49.8,49.71,49.75,25366.0,49.77,49.8,49.71,49.75,25366.0
2018-07-18 12:30:00,49.75,49.76,49.63,49.65,20161.0,49.75,49.76,49.63,49.65,20161.0
2018-07-18 13:00:00,49.65,49.72,49.6,49.72,28490.0,49.65,49.72,49.6,49.72,28490.0
2018-07-18 13:30:00,49.71,49.74,49.64,49.74,24752.0,49.71,49.74,49.64,49.74,24752.0
2018-07-18 14:00:00,49.72,49.86,49.7,49.86,29434.0,49.72,49.86,49.7,49.86,29434.0
2018-07-18 14:30:00,49.87,49.99,49.84,49.98,33277.0,49.87,49.99,49.84,49.98,33277.0
2018-07-18 15:00:00,49.98,49.98,49.89,49.92,50926.0,49.98,49.98,49.89,49.92,50926.0
2018-07-18 15:30:00,49.91,50.0,49.91,49.98,154646.0,49.91,50.0,49.91,49.98,154646.0
2018-07-19 09:30:00,49.95,50.11,49.62,49.64,52763.0,49.95,50.11,49.62,49.64,52763.0
2018-07-19 10:00:00,49.66,49.78,49.62,49.65,111111.0,49.66,49.78,49.62,49.65,111111.0
2018-07-19 10:30:00,49.65,49.72,49.59,49.68,65907.0,49.65,49.72,49.59,49.68,65907.0
2018-07-19 11:00:00,49.68,49.78,49.66,49.74,91590.0,49.68,49.78,49.66,49.74,91590.0
2018-07-19 11:30:00,49.75,49.92,49.75,49.9,55399.0,49.75,49.92,49.75,49.9,55399.0
2018-07-19 12:00:00,49.9,49.96,49.83,49.84,44246.0,49.9,49.96,49.83,49.84,44246.0
2018-07-19 12:30:00,49.85,49.85,49.72,49.74,41747.0,49.85,49.85,49.72,49.74,41747.0
2018-07-19 13:00:00,49.74,49.84,49.69,49.81,55398.0,49.74,49.84,49.69,49.81,55398.0
2018-07-19 13:30:00,49.8,49.85,49.78,49.83,47508.0,49.8,49.85,49.78,49.83,47508.0
2018-07-19 14:00:00,49.83,49.85,49.8,49.83,63943.0,49.83,49.85,49.8,49.83,63943.0
2018-07-19 14:30:00,49.84,49.85,49.74,49.77,53431.0,49.84,49.85,49.74,49.77,53431.0
2018-07-19 15:00:00,49.77,49.8,49.71,49.77,67403.0,49.77,49.8,49.71,49.77,67403.0
2018-07-19 15:30:00,49.76,49.77,49.62,49.67,314948.0,49.76,49.77,49.62,49.67,314948.0
2018-07-20 09:30:00,49.56,49.7,49.47,49.65,93059.0,49.56,49.7,49.47,49.65,93059.0
2018-07-20 10:00:00,49.65,49.65,49.39,49.51,47155.0,49.65,49.65,49.39,49.51,47155.0
2018-07-20 10:30:00,49.51,49.59,49.39,49.45,35757.0,49.51,49.59,49.39,49.45,35757.0
2018-07-20 11:00:00,49.47,49.67,49.44,49.63,27595.0,49.47,49.67,49.44,49.63,27595.0
2018-07-20 11:30:00,49.64,49.69,49.59,49.67,28450.0,49.64,49.69,49.59,49.67,28450.0
2018-07-20 12:00:00,49.66,49.75,49.65,49.73,18391.0,49.66,49.75,49.65,49.73,18391.0
2018-07-20 12:30:00,49.72,49.77,49.68,49.7,23552.0,49.72,49.77,49.68,49.7,23552.0
2018-07-20 13:00:00,49.69,49.7,49.6,49.61,19088.0,49.69,49.7,49.6,49.61,19088.0
2018-07-20 13:30:00,49.6,49.7,49.59,49.68,34345.0,49.6,49.7,49.59,49.68,34345.0
2018-07-20 14:00:00,49.7,49.7,49.6,49.62,41686.0,49.7,49.7,49.6,49.62,41686.0
2018-07-20 14:30:00,49.62,49.67,49.53,49.67,37180.0,49.62,49.67,49.53,49.67,37180.0
2018-07-20 15:00:00,49.67,49.67,49.5,49.51,65411.0,49.67,49.67,49.5,49.51,65411.0
2018-07-20 15:30:00,49.51,49.57,49.27,49.35,328266.0,49.51,49.57,49.27,49.35,328266.0
2018-07-23 09:30:00,49.44,49.44,49.07,49.16,58688.0,49.44,49.44,49.07,49.16,58688.0
2018-07-23 10:00:00,49.16,49.21,49.0,49.01,51050.0,49.16,49.21,49.0,49.01,51050.0
2018-07-23 10:30:00,49.01,49.2,48.97,49.06,49084.0,49.01,49.2,48.97,49.06,49084.0
2018-07-23 11:00:00,49.06,49.17,49.01,49.11,39239.0,49.06,49.17,49.01,49.11,39239.0
2018-07-23 11:30:00,49.12,49.27,49.09,49.26,38023.0,49.12,49.27,49.09,49.26,38023.0
2018-07-23 12:00:00,49.26,49.39,49.25,49.37,24698.0,49.26,49.39,49.25,49.37,24698.0
2018-07-23 12:30:00,49.38,49.4,49.3,49.31,36260.0,49.38,49.4,49.3,49.31,36260.0
2018-07-23 13:00:00,49.3,49.3,49.26,49.28,32986.0,49.3,49.3,49.26,49.28,32986.0
2018-07-23 13:30:00,49.28,49.31,49.24,49.27,38598.0,49.28,49.31,49.24,49.27,38598.0
2018-07-23 14:00:00,49.27,49.27,49.22,49.22,36680.0,49.27,49.27,49.22,49.22,36680.0
2018-07-23 14:30:00,49.23,49.31,49.23,49.29,66648.0,49.23,49.31,49.23,49.29,66648.0
2018-07-23 15:00:00,49.29,49.29,49.18,49.2,42417.0,49.29,49.29,49.18,49.2,42417.0
2018-07-23 15:30:00,49.19,49.2,49.12,49.19,209533.0,49.19,49.2,49.12,49.19,209533.0
2018-07-24 09:30:00,49.28,49.52,49.26,49.3,48463.0,49.28,49.52,49.26,49.3,48463.0
2018-07-24 10:00:00,49.31,49.39,49.25,49.34,53654.0,49.31,49.39,49.25,49.34,53654.0
2018-07-24 10:30:00,49.33,49.42,49.32,49.36,46780.0,49.33,49.42,49.32,49.36,46780.0
2018-07-24 11:00:00,49.35,49.36,49.19,49.33,27572.0,49.35,49.36,49.19,49.33,27572.0
2018-07-24 11:30:00,49.34,49.35,49.14,49.2,64355.0,49.34,49.35,49.14,49.2,64355.0
2018-07-24 12:00:00,49.2,49.26,49.15,49.17,42064.0,49.2,49.26,49.15,49.17,42064.0
2018-07-24 12:30:00,49.17,49.21,49.07,49.13,27953.0,49.17,49.21,49.07,49.13,27953.0
2018-07-24 13:00:00,49.12,49.22,49.07,49.08,32367.0,49.12,49.22,49.07,49.08,32367.0
2018-07-24 13:30:00,49.08,49.09,48.95,48.96,33776.0,49.08,49.09,48.95,48.96,33776.0
2018-07-24 14:00:00,48.96,48.96,48.86,48.87,37739.0,48.96,48.96,48.86,48.87,37739.0
2018-07-24 14:30:00,48.86,48.96,48.83,48.95,45600.0,48.86,48.96,48.83,48.95,45600.0
2018-07-24 15:00:00,48.94,49.01,48.89,48.98,36655.0,48.94,49.01,48.89,48.98,36655.0
2018-07-24 15:30:00,48.99,49.18,48.94,49.17,398205.0,48.99,49.18,48.94,49.17,398205.0
2018-07-25 09:30:00,49.22,49.28,48.96,49.17,43302.0,49.22,49.28,48.96,49.17,43302.0
2018-07-25 10:00:00,49.17,49.28,48.89,48.89,105880.0,49.17,49.28,48.89,48.89,105880.0
2018-07-25 10:30:00,48.88,48.95,48.81,48.89,51313.0,48.88,48.95,48.81,48.89,51313.0
2018-07-25 11:00:00,48.89,48.92,48.73,48.88,51222.0,48.89,48.92,48.73,48.88,51222.0
2018-07-25 11:30:00,48.88,49.16,48.78,49.13,78371.0,48.88,49.16,48.78,49.13,78371.0
2018-07-25 12:00:00,49.13,49.15,48.99,49.01,30194.0,49.13,49.15,48.99,49.01,30194.0
2018-07-25 12:30:00,49.01,49.06,49.0,49.01,25229.0,49.01,49.06,49.0,49.01,25229.0
2018-07-25 13:00:00,49.0,49.09,49.0,49.01,21166.0,49.0,49.09,49.0,49.01,21166.0
2018-07-25 13:30:00,49.02,49.15,49.02,49.12,34916.0,49.02,49.15,49.02,49.12,34916.0
2018-07-25 14:00:00,49.11,49.18,49.09,49.16,39392.0,49.11,49.18,49.09,49.16,39392.0
2018-07-25 14:30:00,49.16,49.25,49.15,49.21,41880.0,49.16,49.25,49.15,49.21,41880.0
2018-07-25 15:00:00,49.21,49.27,49.06,49.11,71108.0,49.21,49.27,49.06,49.11,71108.0
2018-07-25 15:30:00,49.11,49.35,49.07,49.35,198223.0,49.11,49.35,49.07,49.35,198223.0
2018-07-26 09:30:00,49.13,49.66,49.13,49.66,59625.0,49.13,49.66,49.13,49.66,59625.0
2018-07-26 10:00:00,49.63,49.84,49.5,49.7,116201.0,49.63,49.84,49.5,49.7,116201.0
2018-07-26 10:30:00,49.66,49.87,49.66,49.83,36659.0,49.66,49.87,49.66,49.83,36659.0
2018-07-26 11:00:00,49.83,49.87,49.77,49.78,52204.0,49.83,49.87,49.77,49.78,52204.0
2018-07-26 11:30:00,49.79,49.89,49.72,49.78,52076.0,49.79,49.89,49.72,49.78,52076.0
2018-07-26 12:00:00,49.77,49.85,49.67,49.67,22593.0,49.77,49.85,49.67,49.67,22593.0
2018-07-26 12:30:00,49.68,49.72,49.62,49.64,22636.0,49.68,49.72,49.62,49.64,22636.0
2018-07-26 13:00:00,49.63,49.77,49.6,49.76,20670.0,49.63,49.77,49.6,49.76,20670.0
2018-07-26 13:30:00,49.77,49.94,49.74,49.93,57862.0,49.77,49.94,49.74,49.93,57862.0
2018-07-26 14:00:00,49.94,50.02,49.93,49.96,68468.0,49.94,50.02,49.93,49.96,68468.0
2018-07-26 14:30:00,49.95,49.98,49.85,49.87,48506.0,49.95,49.98,49.85,49.87,48506.0
2018-07-26 15:00:00,49.87,49.91,49.79,49.82,51218.0,49.87,49.91,49.79,49.82,51218.0
2018-07-26 15:30:00,49.82,49.93,49.79,49.84,194631.0,49.82,49.93,49.79,49.84,194631.0
2018-07-27 09:30:00,50.11,50.43,50.03,50.28,102486.0,50.11,50.43,50.03,50.28,102486.0
2018-07-27 10:00:00,50.26,50.26,49.92,50.06,198129.0,50.26,50.26,49.92,50.06,198129.0
2018-07-27 10:30:00,50.06,50.1,49.84,49.91,51636.0,50.06,50.1,49.84,49.91,51636.0
2018-07-27 11:00:00,49.93,49.96,49.84,49.84,31138.0,49.93,49.96,49.84,49.84,31138.0
2018-07-27 11:30:00,49.84,50.05,49.83,50.02,43102.0,49.84,50.05,49.83,50.02,43102.0
2018-07-27 12:00:00,50.04,50.08,49.97,50.03,42478.0,50.04,50.08,49.97,50.03,42478.0
2018-07-27 12:30:00,50.03,50.03,49.79,49.8,43475.0,50.03,50.03,49.79,49.8,43475.0
2018-07-27 13:00:00,49.79,49.89,49.74,49.85,27108.0,49.79,49.89,49.74,49.85,27108.0
2018-07-27 13:30:00,49.83,49.92,49.79,49.92,36826.0,49.83,49.92,49.79,49.92,36826.0
2018-07-27 14:00:00,49.92,50.02,49.89,49.91,59556.0,49.92,50.02,49.89,49.91,59556.0
2018-07-27 14:30:00,49.9,49.96,49.86,49.96,52393.0,49.9,49.96,49.86,49.96,52393.0
2018-07-27 15:00:00,49.96,50.01,49.93,49.94,64948.0,49.96,50.01,49.93,49.94,64948.0
2018-07-27 15:30:00,49.95,50.01,49.93,49.96,242977.0,49.95,50.01,49.93,49.96,242977.0
2018-07-30 09:30:00,49.94,50.19,49.53,49.54,48957.0,49.94,50.19,49.53,49.54,48957.0
2018-07-30 10:00:00,49.55,49.71,49.51,49.69,62495.0,49.55,49.71,49.51,49.69,62495.0
2018-07-30 10:30:00,49.7,49.7,49.52,49.55,50954.0,49.7,49.7,49.52,49.55,50954.0
2018-07-30 11:00:00,49.54,49.55,49.38,49.5,40300.0,49.54,49.55,49.38,49.5,40300.0
2018-07-30 11:30:00,49.52,49.57,49.46,49.49,31729.0,49.52,49.57,49.46,49.49,31729.0
2018-07-30 12:00:00,49.48,49.48,49.21,49.23,39938.0,49.48,49.48,49.21,49.23,39938.0
2018-07-30 12:30:00,49.23,49.26,49.11,49.2,47789.0,49.23,49.26,49.11,49.2,47789.0
2018-07-30 13:00:00,49.2,49.21,49.11,49.16,37240.0,49.2,49.21,49.11,49.16,37240.0
2018-07-30 13:30:00,49.16,49.25,49.13,49.25,49061.0,49.16,49.25,49.13,49.25,49061.0
2018-07-30 14:00:00,49.25,49.32,49.24,49.27,32931.0,49.25,49.32,49.24,49.27,32931.0
2018-07-30 14:30:00,49.27,49.36,49.27,49.32,37922.0,49.27,49.36,49.27,49.32,37922.0
2018-07-30 15:00:00,49.32,49.33,49.2,49.21,51641.0,49.32,49.33,49.2,49.21,51641.0
2018-07-30 15:30:00,49.21,49.28,49.11,49.18,159190.0,49.21,49.28,49.11,49.18,159190.0
2018-07-31 09:30:00,49.44,49.7,49.28,49.52,74978.0,49.44,49.7,49.28,49.52,74978.0
2018-07-31 10:00:00,49.53,49.64,49.43,49.54,30670.0,49.53,49.64,49.43,49.54,30670.0
2018-07-31 10:30:00,49.55,49.6,49.45,49.58,80504.0,49.55,49.6,49.45,49.58,80504.0
2018-07-31 11:00:00,49.56,49.75,49.53,49.7,71533.0,49.56,49.75,49.53,49.7,71533.0
2018-07-31 11:30:00,49.72,49.74,49.69,49.71,47766.0,49.72,49.74,49.69,49.71,47766.0
2018-07-31 12:00:00,49.72,49.96,49.7,49.93,47668.0,49.72,49.96,49.7,49.93,47668.0
2018-07-31 12:30:00,49.94,50.02,49.93,49.94,41963.0,49.94,50.02,49.93,49.94,41963.0
2018-07-31 13:00:00,49.95,49.98,49.78,49.85,49053.0,49.95,49.98,49.78,49.85,49053.0
2018-07-31 13:30:00,49.85,49.88,49.82,49.86,55133.0,49.85,49.88,49.82,49.86,55133.0
2018-07-31 14:00:00,49.86,50.0,49.8,49.99,74133.0,49.86,50.0,49.8,49.99,74133.0
2018-07-31 14:30:00,49.98,50.01,49.93,49.98,51828.0,49.98,50.01,49.93,49.98,51828.0
2018-07-31 15:00:00,49.98,49.99,49.84,49.85,130295.0,49.98,49.99,49.84,49.85,130295.0
2018-07-31 15:30:00,49.86,49.86,49.72,49.79,228346.0,49.86,49.86,49.72,49.79,228346.0
2018-08-01 09:30:00,49.77,50.04,49.5,49.62,79489.0,49.77,50.04,49.5,49.62,79489.0
2018-08-01 10:00:00,49.64,49.97,49.64,49.81,54055.0,49.64,49.97,49.64,49.81,54055.0
2018-08-01 10:30:00,49.8,49.83,49.67,49.75,65668.0,49.8,49.83,49.67,49.75,65668.0
2018-08-01 11:00:00,49.75,49.75,49.51,49.53,72601.0,49.75,49.75,49.51,49.53,72601.0
2018-08-01 11:30:00,49.54,49.65,49.49,49.56,35312.0,49.54,49.65,49.49,49.56,35312.0
2018-08-01 12:00:00,49.55,49.56,49.38,49.45,46135.0,49.55,49.56,49.38,49.45,46135.0
2018-08-01 12:30:00,49.44,49.57,49.43,49.54,45449.0,49.44,49.57,49.43,49.54,45449.0
2018-08-01 13:00:00,49.54,49.55,49.48,49.49,41667.0,49.54,49.55,49.48,49.49,41667.0
2018-08-01 13:30:00,49.49,49.52,49.43,49.47,50689.0,49.49,49.52,49.43,49.47,50689.0
2018-08-01 14:00:00,49.47,49.76,49.43,49.73,90934.0,49.47,49.76,49.43,49.73,90934.0
2018-08-01 14:30:00,49.74,49.8,49.63,49.77,64771.0,49.74,49.8,49.63,49.77,64771.0
2018-08-01 15:00:00,49.78,49.86,49.69,49.7,108048.0,49.78,49.86,49.69,49.7,108048.0
2018-08-01 15:30:00,49.71,49.97,49.7,49.77,358843.0,49.71,49.97,49.7,49.77,358843.0
2018-08-02 09:30:00,49.28,49.74,48.77,48.95,144115.0,49.28,49.74,48.77,48.95,144115.0
2018-08-02 10:00:00,49.01,49.56,48.9,49.55,73697.0,49.01,49.56,48.9,49.55,73697.0
2018-08-02 10:30:00,49.56,49.7,49.06,49.11,90543.0,49.56,49.7,49.06,49.11,90543.0
2018-08-02 11:00:00,49.13,49.33,48.95,49.09,92206.0,49.13,49.33,48.95,49.09,92206.0
2018-08-02 11:30:00,49.1,49.12,48.72,48.85,76381.0,49.1,49.12,48.72,48.85,76381.0
2018-08-02 12:00:00,48.84,48.93,48.8,48.88,71584.0,48.84,48.93,48.8,48.88,71584.0
2018-08-02 12:30:00,48.89,48.95,48.82,48.83,42306.0,48.89,48.95,48.82,48.83,42306.0
2018-08-02 13:00:00,48.83,48.92,48.76,48.76,37406.0,48.83,48.92,48.76,48.76,37406.0
2018-08-02 13:30:00,48.77,48.88,48.72,48.83,45597.0,48.77,48.88,48.72,48.83,45597.0
2018-08-02 14:00:00,48.82,48.95,48.82,48.95,77661.0,48.82,48.95,48.82,48.95,77661.0
2018-08-02 14:30:00,48.95,49.49,48.94,49.49,124329.0,48.95,49.49,48.94,49.49,124329.0
2018-08-02 15:00:00,49.48,49.49,49.25,49.28,126485.0,49.48,49.49,49.25,49.28,126485.0
2018-08-02 15:30:00,49.28,49.35,49.15,49.32,283759.0,49.28,49.35,49.15,49.32,283759.0
2018-08-03 09:30:00,49.69,49.81,49.16,49.23,95111.0,49.69,49.81,49.16,49.23,95111.0
2018-08-03 10:00:00,49.23,49.55,49.21,49.43,42574.0,49.23,49.55,49.21,49.43,42574.0
2018-08-03 10:30:00,49.42,49.57,49.33,49.34,40597.0,49.42,49.57,49.33,49.34,40597.0
2018-08-03 11:00:00,49.36,49.47,49.23,49.24,53796.0,49.36,49.47,49.23,49.24,53796.0
2018-08-03 11:30:00,49.23,49.33,49.16,49.18,43949.0,49.23,49.33,49.16,49.18,43949.0
2018-08-03 12:00:00,49.18,49.33,49.17,49.31,38030.0,49.18,49.33,49.17,49.31,38030.0
2018-08-03 12:30:00,49.31,49.42,49.31,49.39,43048.0,49.31,49.42,49.31,49.39,43048.0
2018-08-03 13:00:00,49.39,49.49,49.38,49.48,34745.0,49.39,49.49,49.38,49.48,34745.0
2018-08-03 13:30:00,49.49,49.5,49.3,49.33,148825.0,49.49,49.5,49.3,49.33,148825.0
2018-08-03 14:00:00,49.34,49.48,49.3,49.48,108907.0,49.34,49.48,49.3,49.48,108907.0
2018-08-03 14:30:00,49.48,49.59,49.45,49.57,65165.0,49.48,49.59,49.45,49.57,65165.0
2018-08-03 15:00:00,49.57,49.66,49.54,49.55,50519.0,49.57,49.66,49.54,49.55,50519.0
2018-08-03 15:30:00,49.55,49.56,49.49,49.51,149403.0,49.55,49.56,49.49,49.51,149403.0
2018-08-06 09:30:00,49.34,49.41,48.99,49.37,49572.0,49.34,49.41,48.99,49.37,49572.0
2018-08-06 10:00:00,49.39,49.48,49.23,49.41,49057.0,49.39,49.48,49.23,49.41,49057.0
2018-08-06 10:30:00,49.4,49.44,49.3,49.34,46844.0,49.4,49.44,49.3,49.34,46844.0
2018-08-06 11:00:00,49.34,49.47,49.28,49.36,45340.0,49.34,49.47,49.28,49.36,45340.0
2018-08-06 11:30:00,49.36,49.36,49.27,49.35,43557.0,49.36,49.36,49.27,49.35,43557.0
2018-08-06 12:00:00,49.36,49.5,49.35,49.45,42934.0,49.36,49.5,49.35,49.45,42934.0
2018-08-06 12:30:00,49.45,49.53,49.43,49.49,45354.0,49.45,49.53,49.43,49.49,45354.0
2018-08-06 13:00:00,49.48,49.51,49.41,49.41,42363.0,49.48,49.51,49.41,49.41,42363.0
2018-08-06 13:30:00,49.41,49.42,49.31,49.31,32617.0,49.41,49.42,49.31,49.31,32617.0
2018-08-06 14:00:00,49.32,49.41,49.28,49.41,70961.0,49.32,49.41,49.28,49.41,70961.0
2018-08-06 14:30:00,49.41,49.42,49.36,49.38,54792.0,49.41,49.42,49.36,49.38,54792.0
2018-08-06 15:00:00,49.38,49.38,49.2,49.3,80373.0,49.38,49.38,49.2,49.3,80373.0
2018-08-06 15:30:00,49.3,49.37,49.27,49.37,207328.0,49.3,49.37,49.27,49.37,207328.0
2018-08-07 09:30:00,49.63,49.63,49.32,49.44,58132.0,49.63,49.63,49.32,49.44,58132.0
2018-08-07 10:00:00,49.45,49.54,49.36,49.48,63664.0,49.45,49.54,49.36,49.48,63664.0
2018-08-07 10:30:00,49.47,49.52,49.41,49.45,75630.0,49.47,49.52,49.41,49.45,75630.0
2018-08-07 11:00:00,49.44,49.54,49.42,49.44,49977.0,49.44,49.54,49.42,49.44,49977.0
2018-08-07 11:30:00,49.44,49.53,49.42,49.5,70837.0,49.44,49.53,49.42,49.5,70837.0
2018-08-07 12:00:00,49.5,49.64,49.49,49.62,75660.0,49.5,49.64,49.49,49.62,75660.0
2018-08-07 12:30:00,49.62,49.69,49.6,49.63,68064.0,49.62,49.69,49.6,49.63,68064.0
2018-08-07 13:00:00,49.62,49.69,49.58,49.69,29558.0,49.62,49.69,49.58,49.69,29558.0
2018-08-07 13:30:00,49.7,49.74,49.66,49.74,79485.0,49.7,49.74,49.66,49.74,79485.0
2018-08-07 14:00:00,49.73,49.77,49.66,49.7,107109.0,49.73,49.77,49.66,49.7,107109.0
2018-08-07 14:30:00,49.71,49.71,49.63,49.67,69657.0,49.71,49.71,49.63,49.67,69657.0
2018-08-07 15:00:00,49.66,49.67,49.54,49.57,68200.0,49.66,49.67,49.54,49.57,68200.0
2018-08-07 15:30:00,49.56,49.66,49.56,49.61,187256.0,49.56,49.66,49.56,49.61,187256.0
2018-08-08 09:30:00,49.58,49.58,48.95,48.95,54476.0,49.58,49.58,48.95,48.95,54476.0
2018-08-08 10:00:00,48.97,48.97,48.18,48.34,102316.0,48.97,48.97,48.18,48.34,102316.0
2018-08-08 10:30:00,48.3,48.34,48.12,48.14,130023.0,48.3,48.34,48.12,48.14,130023.0
2018-08-08 11:00:00,48.15,48.16,47.77,47.91,131957.0,48.15,48.16,47.77,47.91,131957.0
2018-08-08 11:30:00,47.91,48.08,47.87,47.89,105825.0,47.91,48.08,47.87,47.89,105825.0
2018-08-08 12:00:00,47.89,48.11,47.87,47.99,127733.0,47.89,48.11,47.87,47.99,127733.0
2018-08-08 12:30:00,48.0,48.09,47.99,48.01,64303.0,48.0,48.09,47.99,48.01,64303.0
2018-08-08 13:00:00,48.02,48.28,48.02,48.24,37506.0,48.02,48.28,48.02,48.24,37506.0
2018-08-08 13:30:00,48.24,48.26,48.09,48.14,85684.0,48.24,48.26,48.09,48.14,85684.0
2018-08-08 14:00:00,48.14,48.3,48.11,48.29,85404.0,48.14,48.3,48.11,48.29,85404.0
2018-08-08 14:30:00,48.3,48.34,48.19,48.3,66622.0,48.3,48.34,48.19,48.3,66622.0
2018-08-08 15:00:00,48.3,48.32,48.15,48.15,114182.0,48.3,48.32,48.15,48.15,114182.0
2018-08-08 15:30:00,48.16,48.2,48.05,48.08,251779.0,48.16,48.2,48.05,48.08,251779.0
2018-08-09 09:30:00,47.94,47.99,47.5,47.6,70500.0,47.94,47.99,47.5,47.6,70500.0
2018-08-09 10:00:00,47.62,47.93,47.62,47.89,62794.0,47.62,47.93,47.62,47.89,62794.0
2018-08-09 10:30:00,47.9,48.03,47.9,47.98,47401.0,47.9,48.03,47.9,47.98,47401.0
2018-08-09 11:00:00,47.98,48.05,47.92,47.97,53241.0,47.98,48.05,47.92,47.97,53241.0
2018-08-09 11:30:00,47.96,48.15,47.96,47.98,50587.0,47.96,48.15,47.96,47.98,50587.0
2018-08-09 12:00:00,48.0,48.13,47.98,48.06,31373.0,48.0,48.13,47.98,48.06,31373.0
2018-08-09 12:30:00,48.06,48.2,48.03,48.17,50452.0,48.06,48.2,48.03,48.17,50452.0
2018-08-09 13:00:00,48.18,48.23,48.09,48.14,53296.0,48.18,48.23,48.09,48.14,53296.0
2018-08-09 13:30:00,48.13,48.13,48.05,48.06,34434.0,48.13,48.13,48.05,48.06,34434.0
2018-08-09 14:00:00,48.07,48.07,48.0,48.0,41531.0,48.07,48.07,48.0,48.0,41531.0
2018-08-09 14:30:00,48.01,48.07,47.99,48.02,46354.0,48.01,48.07,47.99,48.02,46354.0
2018-08-09 15:00:00,48.02,48.03,47.93,47.96,56153.0,48.02,48.03,47.93,47.96,56153.0
2018-08-09 15:30:00,47.96,48.03,47.88,47.96,262503.0,47.96,48.03,47.88,47.96,262503.0
2018-08-10 09:30:00,47.51,47.73,47.19,47.23,65178.0,47.51,47.73,47.19,47.23,65178.0
2018-08-10 10:00:00,47.21,47.55,47.21,47.34,54221.0,47.21,47.55,47.21,47.34,54221.0
2018-08-10 10:30:00,47.33,47.46,47.29,47.36,99127.0,47.33,47.46,47.29,47.36,99127.0
2018-08-10 11:00:00,47.37,47.4,47.11,47.11,105987.0,47.37,47.4,47.11,47.11,105987.0
2018-08-10 11:30:00,47.12,47.31,47.06,47.25,49652.0,47.12,47.31,47.06,47.25,49652.0
2018-08-10 12:00:00,47.25,47.36,47.17,47.36,33700.0,47.25,47.36,47.17,47.36,33700.0
2018-08-10 12:30:00,47.37,47.48,47.35,47.48,39529.0,47.37,47.48,47.35,47.48,39529.0
2018-08-10 13:00:00,47.48,47.48,47.36,47.41,45707.0,47.48,47.48,47.36,47.41,45707.0
2018-08-10 13:30:00,47.41,47.41,47.08,47.09,50906.0,47.41,47.41,47.08,47.09,50906.0
2018-08-10 14:00:00,47.09,47.18,47.02,47.03,70085.0,47.09,47.18,47.02,47.03,70085.0
2018-08-10 14:30:00,47.03,47.22,46.98,47.18,49047.0,47.03,47.22,46.98,47.18,49047.0
2018-08-10 15:00:00,47.18,47.18,47.02,47.08,94954.0,47.18,47.18,47.02,47.08,94954.0
2018-08-10 15:30:00,47.08,47.11,46.96,46.98,237751.0,47.08,47.11,46.96,46.98,237751.0
2018-08-13 09:30:00,46.86,47.0,46.61,46.91,81946.0,46.86,47.0,46.61,46.91,81946.0
2018-08-13 10:00:00,46.92,47.0,46.79,46.85,70044.0,46.92,47.0,46.79,46.85,70044.0
2018-08-13 10:30:00,46.84,47.07,46.84,46.84,76625.0,46.84,47.07,46.84,46.84,76625.0
2018-08-13 11:00:00,46.85,46.93,46.61,46.62,63515.0,46.85,46.93,46.61,46.62,63515.0
2018-08-13 11:30:00,46.62,46.75,46.57,46.57,78642.0,46.62,46.75,46.57,46.57,78642.0
2018-08-13 12:00:00,46.57,46.66,46.49,46.57,99831.0,46.57,46.66,46.49,46.57,99831.0
2018-08-13 12:30:00,46.56,46.6,46.43,46.46,80620.0,46.56,46.6,46.43,46.46,80620.0
2018-08-13 13:00:00,46.46,46.46,46.3,46.39,114784.0,46.46,46.46,46.3,46.39,114784.0
2018-08-13 13:30:00,46.4,46.45,46.26,46.27,105385.0,46.4,46.45,46.26,46.27,105385.0
2018-08-13 14:00:00,46.27,46.42,46.25,46.4,116716.0,46.27,46.42,46.25,46.4,116716.0
2018-08-13 14:30:00,46.41,46.41,46.24,46.31,107786.0,46.41,46.41,46.24,46.31,107786.0
2018-08-13 15:00:00,46.3,46.35,46.13,46.14,162296.0,46.3,46.35,46.13,46.14,162296.0
2018-08-13 15:30:00,46.14,46.22,46.06,46.08,404171.0,46.14,46.22,46.06,46.08,404171.0
2018-08-14 09:30:00,46.23,46.45,46.16,46.18,72347.0,46.23,46.45,46.16,46.18,72347.0
2018-08-14 10:00:00,46.2,46.72,46.19,46.64,106906.0,46.2,46.72,46.19,46.64,106906.0
2018-08-14 10:30:00,46.64,46.91,46.6,46.84,100368.0,46.64,46.91,46.6,46.84,100368.0
2018-08-14 11:00:00,46.85,47.02,46.77,47.0,129823.0,46.85,47.02,46.77,47.0,129823.0
2018-08-14 11:30:00,47.0,47.03,46.83,46.88,149307.0,47.0,47.03,46.83,46.88,149307.0
2018-08-14 12:00:00,46.88,47.05,46.87,46.95,193016.0,46.88,47.05,46.87,46.95,193016.0
2018-08-14 12:30:00,46.95,46.98,46.79,46.8,107892.0,46.95,46.98,46.79,46.8,107892.0
2018-08-14 13:00:00,46.79,46.84,46.59,46.66,106964.0,46.79,46.84,46.59,46.66,106964.0
2018-08-14 13:30:00,46.65,46.78,46.63,46.71,117895.0,46.65,46.78,46.63,46.71,117895.0
2018-08-14 14:00:00,46.72,46.9,46.71,46.79,100448.0,46.72,46.9,46.71,46.79,100448.0
2018-08-14 14:30:00,46.79,46.91,46.78,46.84,64756.0,46.79,46.91,46.78,46.84,64756.0
2018-08-14 15:00:00,46.84,46.94,46.83,46.91,128549.0,46.84,46.94,46.83,46.91,128549.0
2018-08-14 15:30:00,46.9,47.02,46.9,46.93,316153.0,46.9,47.02,46.9,46.93,316153.0
2018-08-15 09:30:00,46.69,47.02,46.32,46.32,83492.0,46.69,47.02,46.32,46.32,83492.0
2018-08-15 10:00:00,46.36,46.46,46.18,46.25,116043.0,46.36,46.46,46.18,46.25,116043.0
2018-08-15 10:30:00,46.24,46.34,46.18,46.22,76461.0,46.24,46.34,46.18,46.22,76461.0
2018-08-15 11:00:00,46.22,46.48,46.21,46.41,65619.0,46.22,46.48,46.21,46.41,65619.0
2018-08-15 11:30:00,46.39,46.48,46.35,46.42,62556.0,46.39,46.48,46.35,46.42,62556.0
2018-08-15 12:00:00,46.44,46.57,46.41,46.56,38786.0,46.44,46.57,46.41,46.56,38786.0
2018-08-15 12:30:00,46.56,46.63,46.54,46.57,37616.0,46.56,46.63,46.54,46.57,37616.0
2018-08-15 13:00:00,46.56,46.64,46.46,46.47,35351.0,46.56,46.64,46.46,46.47,35351.0
2018-08-15 13:30:00,46.47,46.51,46.41,46.47,60142.0,46.47,46.51,46.41,46.47,60142.0
2018-08-15 14:00:00,46.46,46.5,46.31,46.34,90555.0,46.46,46.5,46.31,46.34,90555.0
2018-08-15 14:30:00,46.34,46.49,46.33,46.49,69413.0,46.34,46.49,46.33,46.49,69413.0
2018-08-15 15:00:00,46.51,46.57,46.45,46.5,68603.0,46.51,46.57,46.45,46.5,68603.0
2018-08-15 15:30:00,46.5,46.58,46.4,46.5,261568.0,46.5,46.58,46.4,46.5,261568.0
2018-08-16 09:30:00,46.61,46.77,46.49,46.66,65867.0,46.61,46.77,46.49,46.66,65867.0
2018-08-16 10:00:00,46.68,46.8,46.59,46.63,57950.0,46.68,46.8,46.59,46.63,57950.0
2018-08-16 10:30:00,46.64,46.9,46.63,46.88,72621.0,46.64,46.9,46.63,46.88,72621.0
2018-08-16 11:00:00,46.88,47.01,46.85,46.99,58267.0,46.88,47.01,46.85,46.99,58267.0
2018-08-16 11:30:00,47.0,47.0,46.87,46.94,59254.0,47.0,47.0,46.87,46.94,59254.0
2018-08-16 12:00:00,46.95,47.15,46.95,47.11,89182.0,46.95,47.15,46.95,47.11,89182.0
2018-08-16 12:30:00,47.11,47.13,47.03,47.06,97949.0,47.11,47.13,47.03,47.06,97949.0
2018-08-16 13:00:00,47.06,47.23,47.06,47.22,113169.0,47.06,47.23,47.06,47.22,113169.0
2018-08-16 13:30:00,47.22,47.25,47.08,47.09,72614.0,47.22,47.25,47.08,47.09,72614.0
2018-08-16 14:00:00,47.09,47.11,47.03,47.03,82109.0,47.09,47.11,47.03,47.03,82109.0
2018-08-16 14:30:00,47.03,47.03,46.87,46.88,59849.0,47.03,47.03,46.87,46.88,59849.0
2018-08-16 15:00:00,46.88,46.98,46.87,46.95,47810.0,46.88,46.98,46.87,46.95,47810.0
2018-08-16 15:30:00,46.95,46.96,46.82,46.88,204268.0,46.95,46.96,46.82,46.88,204268.0
2018-08-17 09:30:00,46.92,47.07,46.72,46.72,81969.0,46.92,47.07,46.72,46.72,81969.0
2018-08-17 10:00:00,46.75,46.89,46.64,46.74,77652.0,46.75,46.89,46.64,46.74,77652.0
2018-08-17 10:30:00,46.75,46.91,46.75,46.84,29184.0,46.75,46.91,46.75,46.84,29184.0
2018-08-17 11:00:00,46.86,46.86,46.64,46.78,57860.0,46.86,46.86,46.64,46.78,57860.0
2018-08-17 11:30:00,46.79,46.98,46.79,46.96,24541.0,46.79,46.98,46.79,46.96,24541.0
2018-08-17 12:00:00,46.97,47.02,46.91,47.0,27597.0,46.97,47.02,46.91,47.0,27597.0
2018-08-17 12:30:00,46.99,47.02,46.91,46.98,28113.0,46.99,47.02,46.91,46.98,28113.0
2018-08-17 13:00:00,46.98,47.04,46.97,46.99,19805.0,46.98,47.04,46.97,46.99,19805.0
2018-08-17 13:30:00,47.0,47.09,46.99,47.08,36658.0,47.0,47.09,46.99,47.08,36658.0
2018-08-17 14:00:00,47.08,47.27,47.08,47.23,62928.0,47.08,47.27,47.08,47.23,62928.0
2018-08-17 14:30:00,47.24,47.34,47.2,47.34,53630.0,47.24,47.34,47.2,47.34,53630.0
2018-08-17 15:00:00,47.33,47.34,47.25,47.26,46638.0,47.33,47.34,47.25,47.26,46638.0
2018-08-17 15:30:00,47.27,47.59,47.25,47.53,506472.0,47.27,47.59,47.25,47.53,506472.0
2018-08-20 09:30:00,47.42,47.59,47.31,47.43,58753.0,47.42,47.59,47.31,47.43,58753.0
2018-08-20 10:00:00,47.42,47.5,47.25,47.5,82880.0,47.42,47.5,47.25,47.5,82880.0
2018-08-20 10:30:00,47.48,47.5,47.3,47.34,53494.0,47.48,47.5,47.3,47.34,53494.0
2018-08-20 11:00:00,47.34,47.45,47.33,47.42,44440.0,47.34,47.45,47.33,47.42,44440.0
2018-08-20 11:30:00,47.42,47.48,47.37,47.44,52233.0,47.42,47.48,47.37,47.44,52233.0
2018-08-20 12:00:00,47.45,47.48,47.4,47.41,57906.0,47.45,47.48,47.4,47.41,57906.0
2018-08-20 12:30:00,47.41,47.41,47.34,47.39,44018.0,47.41,47.41,47.34,47.39,44018.0
2018-08-20 13:00:00,47.39,47.45,47.35,47.45,84619.0,47.39,47.45,47.35,47.45,84619.0
2018-08-20 13:30:00,47.45,47.5,47.43,47.49,50889.0,47.45,47.5,47.43,47.49,50889.0
2018-08-20 14:00:00,47.49,47.5,47.43,47.47,51132.0,47.49,47.5,47.43,47.47,51132.0
2018-08-20 14:30:00,47.47,47.5,47.4,47.44,160083.0,47.47,47.5,47.4,47.44,160083.0
2018-08-20 15:00:00,47.43,47.43,47.26,47.26,91668.0,47.43,47.43,47.26,47.26,91668.0
2018-08-20 15:30:00,47.26,47.39,47.26,47.33,165181.0,47.26,47.39,47.26,47.33,165181.0
2018-08-21 09:30:00,47.52,47.9,47.44,47.88,197967.0,47.52,47.9,47.44,47.88,197967.0
2018-08-21 10:00:00,47.9,48.21,47.83,48.16,95904.0,47.9,48.21,47.83,48.16,95904.0
2018-08-21 10:30:00,48.15,48.16,48.04,48.15,42054.0,48.15,48.16,48.04,48.15,42054.0
2018-08-21 11:00:00,48.14,48.22,48.06,48.22,35842.0,48.14,48.22,48.06,48.22,35842.0
2018-08-21 11:30:00,48.22,48.28,48.17,48.23,31906.0,48.22,48.28,48.17,48.23,31906.0
2018-08-21 12:00:00,48.24,48.25,48.12,48.22,72809.0,48.24,48.25,48.12,48.22,72809.0
2018-08-21 12:30:00,48.21,48.24,48.17,48.18,35207.0,48.21,48.24,48.17,48.18,35207.0
2018-08-21 13:00:00,48.17,48.24,48.13,48.22,32968.0,48.17,48.24,48.13,48.22,32968.0
2018-08-21 13:30:00,48.22,48.28,48.2,48.27,35041.0,48.22,48.28,48.2,48.27,35041.0
2018-08-21 14:00:00,48.26,48.29,48.24,48.24,45008.0,48.26,48.29,48.24,48.24,45008.0
2018-08-21 14:30:00,48.23,48.27,48.18,48.22,70851.0,48.23,48.27,48.18,48.22,70851.0
2018-08-21 15:00:00,48.21,48.21,48.11,48.19,83627.0,48.21,48.21,48.11,48.19,83627.0
2018-08-21 15:30:00,48.19,48.2,48.06,48.08,205748.0,48.19,48.2,48.06,48.08,205748.0
2018-08-22 09:30:00,47.93,48.18,47.77,47.88,43321.0,47.93,48.18,47.77,47.88,43321.0
2018-08-22 10:00:00,47.87,47.96,47.76,47.87,29348.0,47.87,47.96,47.76,47.87,29348.0
2018-08-22 10:30:00,47.87,48.08,47.87,47.96,43354.0,47.87,48.08,47.87,47.96,43354.0
2018-08-22 11:00:00,47.94,48.05,47.92,48.05,23655.0,47.94,48.05,47.92,48.05,23655.0
2018-08-22 11:30:00,48.04,48.09,48.01,48.01,29256.0,48.04,48.09,48.01,48.01,29256.0
2018-08-22 12:00:00,48.01,48.07,47.94,47.95,36116.0,48.01,48.07,47.94,47.95,36116.0
2018-08-22 12:30:00,47.94,47.94,47.86,47.91,38016.0,47.94,47.94,47.86,47.91,38016.0
2018-08-22 13:00:00,47.9,47.91,47.87,47.9,27533.0,47.9,47.91,47.87,47.9,27533.0
2018-08-22 13:30:00,47.89,47.96,47.88,47.96,37792.0,47.89,47.96,47.88,47.96,37792.0
2018-08-22 14:00:00,47.96,48.01,47.88,47.93,56633.0,47.96,48.01,47.88,47.93,56633.0
2018-08-22 14:30:00,47.92,47.93,47.84,47.88,34365.0,47.92,47.93,47.84,47.88,34365.0
2018-08-22 15:00:00,47.88,47.9,47.78,47.83,62245.0,47.88,47.9,47.78,47.83,62245.0
2018-08-22 15:30:00,47.84,47.9,47.82,47.86,202752.0,47.84,47.9,47.82,47.86,202752.0
2018-08-23 09:30:00,47.87,47.87,47.56,47.7,39735.0,47.87,47.87,47.56,47.7,39735.0
2018-08-23 10:00:00,47.7,47.71,47.51,47.71,38602.0,47.7,47.71,47.51,47.71,38602.0
2018-08-23 10:30:00,47.72,47.74,47.59,47.63,50435.0,47.72,47.74,47.59,47.63,50435.0
2018-08-23 11:00:00,47.63,47.64,47.52,47.55,47323.0,47.63,47.64,47.52,47.55,47323.0
2018-08-23 11:30:00,47.53,47.55,47.49,47.5,30156.0,47.53,47.55,47.49,47.5,30156.0
2018-08-23 12:00:00,47.5,47.61,47.47,47.58,52611.0,47.5,47.61,47.47,47.58,52611.0
2018-08-23 12:30:00,47.58,47.59,47.42,47.43,36800.0,47.58,47.59,47.42,47.43,36800.0
2018-08-23 13:00:00,47.44,47.5,47.42,47.49,43489.0,47.44,47.5,47.42,47.49,43489.0
2018-08-23 13:30:00,47.49,47.52,47.43,47.46,48862.0,47.49,47.52,47.43,47.46,48862.0
2018-08-23 14:00:00,47.46,47.59,47.45,47.55,45184.0,47.46,47.59,47.45,47.55,45184.0
2018-08-23 14:30:00,47.54,47.6,47.52,47.59,41305.0,47.54,47.6,47.52,47.59,41305.0
2018-08-23 15:00:00,47.59,47.67,47.59,47.6,49682.0,47.59,47.67,47.59,47.6,49682.0
2018-08-23 15:30:00,47.61,47.63,47.52,47.63,233448.0,47.61,47.63,47.52,47.63,233448.0
2018-08-24 09:30:00,47.65,48.04,47.63,47.78,50407.0,47.65,48.04,47.63,47.78,50407.0
2018-08-24 10:00:00,47.77,47.94,47.74,47.81,41672.0,47.77,47.94,47.74,47.81,41672.0
2018-08-24 10:30:00,47.81,47.9,47.66,47.73,68035.0,47.81,47.9,47.66,47.73,68035.0
2018-08-24 11:00:00,47.73,47.73,47.6,47.63,46897.0,47.73,47.73,47.6,47.63,46897.0
2018-08-24 11:30:00,47.62,47.7,47.6,47.62,44063.0,47.62,47.7,47.6,47.62,44063.0
2018-08-24 12:00:00,47.62,47.65,47.57,47.64,38009.0,47.62,47.65,47.57,47.64,38009.0
2018-08-24 12:30:00,47.63,47.65,47.55,47.62,30708.0,47.63,47.65,47.55,47.62,30708.0
2018-08-24 13:00:00,47.63,47.71,47.6,47.62,40458.0,47.63,47.71,47.6,47.62,40458.0
2018-08-24 13:30:00,47.61,47.63,47.51,47.63,31834.0,47.61,47.63,47.51,47.63,31834.0
2018-08-24 14:00:00,47.63,47.64,47.55,47.58,43011.0,47.63,47.64,47.55,47.58,43011.0
2018-08-24 14:30:00,47.57,47.64,47.53,47.64,46486.0,47.57,47.64,47.53,47.64,46486.0
2018-08-24 15:00:00,47.64,47.66,47.56,47.58,66598.0,47.64,47.66,47.56,47.58,66598.0
2018-08-24 15:30:00,47.57,47.64,47.53,47.57,181384.0,47.57,47.64,47.53,47.57,181384.0
2018-08-27 09:30:00,47.92,48.24,47.83,48.16,94099.0,47.92,48.24,47.83,48.16,94099.0
2018-08-27 10:00:00,48.18,48.27,48.12,48.24,60872.0,48.18,48.27,48.12,48.24,60872.0
2018-08-27 10:30:00,48.26,48.26,47.97,48.0,38356.0,48.26,48.26,47.97,48.0,38356.0
2018-08-27 11:00:00,47.99,48.0,47.85,47.98,62154.0,47.99,48.0,47.85,47.98,62154.0
2018-08-27 11:30:00,47.98,48.01,47.85,47.98,53989.0,47.98,48.01,47.85,47.98,53989.0
2018-08-27 12:00:00,47.98,47.98,47.84,47.85,67624.0,47.98,47.98,47.84,47.85,67624.0
2018-08-27 12:30:00,47.87,47.89,47.78,47.89,51399.0,47.87,47.89,47.78,47.89,51399.0
2018-08-27 13:00:00,47.88,47.89,47.74,47.77,49697.0,47.88,47.89,47.74,47.77,49697.0
2018-08-27 13:30:00,47.76,47.99,47.75,47.97,76793.0,47.76,47.99,47.75,47.97,76793.0
2018-08-27 14:00:00,47.97,47.98,47.9,47.92,51736.0,47.97,47.98,47.9,47.92,51736.0
2018-08-27 14:30:00,47.93,47.94,47.79,47.79,44676.0,47.93,47.94,47.79,47.79,44676.0
2018-08-27 15:00:00,47.8,47.9,47.77,47.87,63157.0,47.8,47.9,47.77,47.87,63157.0
2018-08-27 15:30:00,47.87,47.99,47.87,47.97,193211.0,47.87,47.99,47.87,47.97,193211.0
2018-08-28 09:30:00,48.02,48.06,47.68,47.75,52730.0,48.02,48.06,47.68,47.75,52730.0
2018-08-28 10:00:00,47.76,48.11,47.75,47.99,43115.0,47.76,48.11,47.75,47.99,43115.0
2018-08-28 10:30:00,48.0,48.31,47.96,48.29,57488.0,48.0,48.31,47.96,48.29,57488.0
2018-08-28 11:00:00,48.3,48.4,48.26,48.36,30694.0,48.3,48.4,48.26,48.36,30694.0
2018-08-28 11:30:00,48.37,48.38,48.15,48.15,39589.0,48.37,48.38,48.15,48.15,39589.0
2018-08-28 12:00:00,48.14,48.32,48.14,48.24,32776.0,48.14,48.32,48.14,48.24,32776.0
2018-08-28 12:30:00,48.24,48.39,48.23,48.39,33823.0,48.24,48.39,48.23,48.39,33823.0
2018-08-28 13:00:00,48.38,48.39,48.21,48.24,28739.0,48.38,48.39,48.21,48.24,28739.0
2018-08-28 13:30:00,48.24,48.3,48.24,48.26,24565.0,48.24,48.3,48.24,48.26,24565.0
2018-08-28 14:00:00,48.27,48.31,48.24,48.25,31091.0,48.27,48.31,48.24,48.25,31091.0
2018-08-28 14:30:00,48.24,48.25,48.14,48.15,48492.0,48.24,48.25,48.14,48.15,48492.0
2018-08-28 15:00:00,48.14,48.36,48.13,48.31,84768.0,48.14,48.36,48.13,48.31,84768.0
2018-08-28 15:30:00,48.29,48.42,48.27,48.35,377629.0,48.29,48.42,48.27,48.35,377629.0
2018-08-29 09:30:00,48.34,48.4,47.93,47.99,65223.0,48.34,48.4,47.93,47.99,65223.0
2018-08-29 10:00:00,48.02,48.05,47.83,48.0,57739.0,48.02,48.05,47.83,48.0,57739.0
2018-08-29 10:30:00,48.02,48.36,48.0,48.35,47814.0,48.02,48.36,48.0,48.35,47814.0
2018-08-29 11:00:00,48.36,48.36,48.16,48.25,38116.0,48.36,48.36,48.16,48.25,38116.0
2018-08-29 11:30:00,48.26,48.3,48.16,48.19,41507.0,48.26,48.3,48.16,48.19,41507.0
2018-08-29 12:00:00,48.2,48.22,48.13,48.16,53315.0,48.2,48.22,48.13,48.16,53315.0
2018-08-29 12:30:00,48.17,48.2,48.1,48.12,34749.0,48.17,48.2,48.1,48.12,34749.0
2018-08-29 13:00:00,48.13,48.15,48.08,48.13,35409.0,48.13,48.15,48.08,48.13,35409.0
2018-08-29 13:30:00,48.14,48.18,48.12,48.16,42990.0,48.14,48.18,48.12,48.16,42990.0
2018-08-29 14:00:00,48.15,48.22,48.13,48.18,36325.0,48.15,48.22,48.13,48.18,36325.0
2018-08-29 14:30:00,48.18,48.23,48.17,48.22,34843.0,48.18,48.23,48.17,48.22,34843.0
2018-08-29 15:00:00,48.22,48.24,48.14,48.16,68854.0,48.22,48.24,48.14,48.16,68854.0
2018-08-29 15:30:00,48.16,48.17,47.93,47.96,299468.0,48.16,48.17,47.93,47.96,299468.0
2018-08-30 09:30:00,47.9,48.06,47.85,48.04,40819.0,47.9,48.06,47.85,48.04,40819.0
2018-08-30 10:00:00,48.04,48.23,48.01,48.22,28584.0,48.04,48.23,48.01,48.22,28584.0
2018-08-30 10:30:00,48.22,48.33,48.21,48.27,48075.0,48.22,48.33,48.21,48.27,48075.0
2018-08-30 11:00:00,48.25,48.34,48.12,48.14,62409.0,48.25,48.34,48.12,48.14,62409.0
2018-08-30 11:30:00,48.12,48.15,48.1,48.14,27272.0,48.12,48.15,48.1,48.14,27272.0
2018-08-30 12:00:00,48.14,48.22,48.07,48.2,41701.0,48.14,48.22,48.07,48.2,41701.0
2018-08-30 12:30:00,48.19,48.27,48.18,48.24,50106.0,48.19,48.27,48.18,48.24,50106.0
2018-08-30 13:00:00,48.24,48.35,48.24,48.31,29189.0,48.24,48.35,48.24,48.31,29189.0
2018-08-30 13:30:00,48.32,48.4,48.28,48.39,119415.0,48.32,48.4,48.28,48.39,119415.0
2018-08-30 14:00:00,48.39,48.49,48.17,48.24,86756.0,48.39,48.49,48.17,48.24,86756.0
2018-08-30 14:30:00,48.25,48.33,48.17,48.17,46217.0,48.25,48.33,48.17,48.17,46217.0
2018-08-30 15:00:00,48.17,48.17,48.01,48.06,68150.0,48.17,48.17,48.01,48.06,68150.0
2018-08-30 15:30:00,48.07,48.14,48.02,48.06,202777.0,48.07,48.14,48.02,48.06,202777.0
2018-08-31 09:30:00,48.15,48.66,48.0,48.63,121154.0,48.15,48.66,48.0,48.63,121154.0
2018-08-31 10:00:00,48.67,48.74,48.57,48.61,66062.0,48.67,48.74,48.57,48.61,66062.0
2018-08-31 10:30:00,48.62,48.78,48.57,48.77,84919.0,48.62,48.78,48.57,48.77,84919.0
2018-08-31 11:00:00,48.78,48.86,48.76,48.78,61296.0,48.78,48.86,48.76,48.78,61296.0
2018-08-31 11:30:00,48.79,48.87,48.77,48.77,45671.0,48.79,48.87,48.77,48.77,45671.0
2018-08-31 12:00:00,48.77,48.78,48.66,48.77,65157.0,48.77,48.78,48.66,48.77,65157.0
2018-08-31 12:30:00,48.77,48.79,48.68,48.76,40955.0,48.77,48.79,48.68,48.76,40955.0
2018-08-31 13:00:00,48.77,48.79,48.71,48.72,29257.0,48.77,48.79,48.71,48.72,29257.0
2018-08-31 13:30:00,48.72,48.82,48.71,48.81,67886.0,48.72,48.82,48.71,48.81,67886.0
2018-08-31 14:00:00,48.81,48.83,48.63,48.65,54800.0,48.81,48.83,48.63,48.65,54800.0
2018-08-31 14:30:00,48.66,48.75,48.65,48.72,36323.0,48.66,48.75,48.65,48.72,36323.0
2018-08-31 15:00:00,48.7,48.72,48.66,48.68,58748.0,48.7,48.72,48.66,48.68,58748.0
2018-08-31 15:30:00,48.68,48.88,48.67,48.81,320603.0,48.68,48.88,48.67,48.81,320603.0
2018-09-04 09:30:00,48.79,48.82,48.22,48.28,96455.0,48.79,48.82,48.22,48.28,96455.0
2018-09-04 10:00:00,48.3,48.52,48.24,48.43,57536.0,48.3,48.52,48.24,48.43,57536.0
2018-09-04 10:30:00,48.42,48.44,48.18,48.26,73433.0,48.42,48.44,48.18,48.26,73433.0
2018-09-04 11:00:00,48.26,48.26,47.92,47.95,86488.0,48.26,48.26,47.92,47.95,86488.0
2018-09-04 11:30:00,47.95,48.02,47.79,47.82,71309.0,47.95,48.02,47.79,47.82,71309.0
2018-09-04 12:00:00,47.81,47.81,47.58,47.61,67371.0,47.81,47.81,47.58,47.61,67371.0
2018-09-04 12:30:00,47.61,47.76,47.58,47.73,70097.0,47.61,47.76,47.58,47.73,70097.0
2018-09-04 13:00:00,47.73,47.83,47.61,47.61,53879.0,47.73,47.83,47.61,47.61,53879.0
2018-09-04 13:30:00,47.61,47.72,47.59,47.63,64393.0,47.61,47.72,47.59,47.63,64393.0
2018-09-04 14:00:00,47.62,47.66,47.56,47.6,58656.0,47.62,47.66,47.56,47.6,58656.0
2018-09-04 14:30:00,47.59,47.6,47.5,47.56,59591.0,47.59,47.6,47.5,47.56,59591.0
2018-09-04 15:00:00,47.57,47.74,47.53,47.69,95925.0,47.57,47.74,47.53,47.69,95925.0
2018-09-04 15:30:00,47.69,47.7,47.45,47.52,441328.0,47.69,47.7,47.45,47.52,441328.0
2018-09-05 09:30:00,47.39,47.6,47.34,47.44,61218.0,47.39,47.6,47.34,47.44,61218.0
2018-09-05 10:00:00,47.45,47.45,47.1,47.34,58950.0,47.45,47.45,47.1,47.34,58950.0
2018-09-05 10:30:00,47.33,47.34,46.96,47.17,166011.0,47.33,47.34,46.96,47.17,166011.0
2018-09-05 11:00:00,47.16,47.33,47.11,47.22,41007.0,47.16,47.33,47.11,47.22,41007.0
2018-09-05 11:30:00,47.23,47.42,47.19,47.37,27540.0,47.23,47.42,47.19,47.37,27540.0
2018-09-05 12:00:00,47.37,47.39,47.28,47.31,42621.0,47.37,47.39,47.28,47.31,42621.0
2018-09-05 12:30:00,47.3,47.35,47.23,47.25,80179.0,47.3,47.35,47.23,47.25,80179.0
2018-09-05 13:00:00,47.24,47.34,47.24,47.32,52132.0,47.24,47.34,47.24,47.32,52132.0
2018-09-05 13:30:00,47.32,47.33,47.22,47.24,34961.0,47.32,47.33,47.22,47.24,34961.0
2018-09-05 14:00:00,47.26,47.28,47.17,47.19,43332.0,47.26,47.28,47.17,47.19,43332.0
2018-09-05 14:30:00,47.2,47.25,47.12,47.17,43855.0,47.2,47.25,47.12,47.17,43855.0
2018-09-05 15:00:00,47.17,47.22,47.13,47.16,56994.0,47.17,47.22,47.13,47.16,56994.0
2018-09-05 15:30:00,47.17,47.18,47.09,47.15,251306.0,47.17,47.18,47.09,47.15,251306.0
2018-09-06 09:30:00,47.25,47.58,47.0,47.11,33938.0,47.25,47.58,47.0,47.11,33938.0
2018-09-06 10:00:00,47.14,47.14,46.79,46.97,32791.0,47.14,47.14,46.79,46.97,32791.0
2018-09-06 10:30:00,46.94,46.97,46.8,46.86,39842.0,46.94,46.97,46.8,46.86,39842.0
2018-09-06 11:00:00,46.86,46.87,46.73,46.81,28318.0,46.86,46.87,46.73,46.81,28318.0
2018-09-06 11:30:00,46.81,46.94,46.8,46.91,51736.0,46.81,46.94,46.8,46.91,51736.0
2018-09-06 12:00:00,46.92,46.92,46.85,46.89,29973.0,46.92,46.92,46.85,46.89,29973.0
2018-09-06 12:30:00,46.89,46.93,46.84,46.85,32661.0,46.89,46.93,46.84,46.85,32661.0
2018-09-06 13:00:00,46.85,46.85,46.72,46.76,36785.0,46.85,46.85,46.72,46.76,36785.0
2018-09-06 13:30:00,46.75,46.93,46.75,46.85,35790.0,46.75,46.93,46.75,46.85,35790.0
2018-09-06 14:00:00,46.85,46.92,46.79,46.79,34737.0,46.85,46.92,46.79,46.79,34737.0
2018-09-06 14:30:00,46.8,46.89,46.8,46.81,35648.0,46.8,46.89,46.8,46.81,35648.0
2018-09-06 15:00:00,46.81,46.94,46.8,46.94,51993.0,46.81,46.94,46.8,46.94,51993.0
2018-09-06 15:30:00,46.93,46.96,46.87,46.88,172004.0,46.93,46.96,46.87,46.88,172004.0
2018-09-07 09:30:00,46.65,46.65,46.25,46.54,50119.0,46.65,46.65,46.25,46.54,50119.0
2018-09-07 10:00:00,46.54,46.58,46.45,46.46,39867.0,46.54,46.58,46.45,46.46,39867.0
2018-09-07 10:30:00,46.44,46.48,46.36,46.36,39223.0,46.44,46.48,46.36,46.36,39223.0
2018-09-07 11:00:00,46.36,46.36,46.2,46.25,48058.0,46.36,46.36,46.2,46.25,48058.0
2018-09-07 11:30:00,46.26,46.31,46.21,46.21,29266.0,46.26,46.31,46.21,46.21,29266.0
2018-09-07 12:00:00,46.2,46.24,45.96,45.96,52737.0,46.2,46.24,45.96,45.96,52737.0
2018-09-07 12:30:00,45.97,46.04,45.87,46.02,61941.0,45.97,46.04,45.87,46.02,61941.0
2018-09-07 13:00:00,46.02,46.04,45.89,46.0,56463.0,46.02,46.04,45.89,46.0,56463.0
2018-09-07 13:30:00,46.0,46.03,45.87,45.87,59369.0,46.0,46.03,45.87,45.87,59369.0
2018-09-07 14:00:00,45.87,46.02,45.86,46.0,94369.0,45.87,46.02,45.86,46.0,94369.0
2018-09-07 14:30:00,46.01,46.01,45.92,45.93,81018.0,46.01,46.01,45.92,45.93,81018.0
2018-09-07 15:00:00,45.93,45.93,45.78,45.87,84267.0,45.93,45.93,45.78,45.87,84267.0
2018-09-07 15:30:00,45.87,45.88,45.75,45.81,342947.0,45.87,45.88,45.75,45.81,342947.0
2018-09-10 09:30:00,46.03,46.14,45.73,46.02,68681.0,46.03,46.14,45.73,46.02,68681.0
2018-09-10 10:00:00,46.05,46.3,46.01,46.22,62313.0,46.05,46.3,46.01,46.22,62313.0
2018-09-10 10:30:00,46.22,46.46,46.22,46.34,71016.0,46.22,46.46,46.22,46.34,71016.0
2018-09-10 11:00:00,46.33,46.38,46.29,46.29,46477.0,46.33,46.38,46.29,46.29,46477.0
2018-09-10 11:30:00,46.29,46.3,46.12,46.25,52072.0,46.29,46.3,46.12,46.25,52072.0
2018-09-10 12:00:00,46.25,46.35,46.22,46.29,38517.0,46.25,46.35,46.22,46.29,38517.0
2018-09-10 12:30:00,46.28,46.34,46.17,46.17,35014.0,46.28,46.34,46.17,46.17,35014.0
2018-09-10 13:00:00,46.16,46.29,46.15,46.27,29772.0,46.16,46.29,46.15,46.27,29772.0
2018-09-10 13:30:00,46.28,46.28,46.19,46.19,40184.0,46.28,46.28,46.19,46.19,40184.0
2018-09-10 14:00:00,46.19,46.34,46.18,46.33,60033.0,46.19,46.34,46.18,46.33,60033.0
2018-09-10 14:30:00,46.33,46.43,46.33,46.4,54603.0,46.33,46.43,46.33,46.4,54603.0
2018-09-10 15:00:00,46.41,46.44,46.33,46.39,79303.0,46.41,46.44,46.33,46.39,79303.0
2018-09-10 15:30:00,46.39,46.42,46.33,46.35,239277.0,46.39,46.42,46.33,46.35,239277.0
2018-09-11 09:30:00,46.16,46.53,46.1,46.4,38508.0,46.16,46.53,46.1,46.4,38508.0
2018-09-11 10:00:00,46.41,46.51,46.37,46.49,57814.0,46.41,46.51,46.37,46.49,57814.0
2018-09-11 10:30:00,46.5,46.5,46.25,46.41,39533.0,46.5,46.5,46.25,46.41,39533.0
2018-09-11 11:00:00,46.41,46.67,46.41,46.64,45076.0,46.41,46.67,46.41,46.64,45076.0
2018-09-11 11:30:00,46.64,46.75,46.56,46.72,40499.0,46.64,46.75,46.56,46.72,40499.0
2018-09-11 12:00:00,46.72,46.72,46.62,46.62,29596.0,46.72,46.72,46.62,46.62,29596.0
2018-09-11 12:30:00,46.62,46.66,46.56,46.62,29631.0,46.62,46.66,46.56,46.62,29631.0
2018-09-11 13:00:00,46.62,46.62,46.55,46.61,56633.0,46.62,46.62,46.55,46.61,56633.0
2018-09-11 13:30:00,46.6,46.6,46.48,46.5,52002.0,46.6,46.6,46.48,46.5,52002.0
2018-09-11 14:00:00,46.5,46.62,46.49,46.61,30110.0,46.5,46.62,46.49,46.61,30110.0
2018-09-11 14:30:00,46.62,46.69,46.58,46.63,55514.0,46.62,46.69,46.58,46.63,55514.0
2018-09-11 15:00:00,46.64,46.67,46.57,46.65,72245.0,46.64,46.67,46.57,46.65,72245.0
2018-09-11 15:30:00,46.64,46.69,46.62,46.64,186747.0,46.64,46.69,46.62,46.64,186747.0
2018-09-12 09:30:00,46.58,46.65,46.51,46.52,30392.0,46.58,46.65,46.51,46.52,30392.0
2018-09-12 10:00:00,46.51,46.56,46.29,46.34,37633.0,46.51,46.56,46.29,46.34,37633.0
2018-09-12 10:30:00,46.36,46.52,46.24,46.49,50452.0,46.36,46.52,46.24,46.49,50452.0
2018-09-12 11:00:00,46.49,46.72,46.46,46.71,51725.0,46.49,46.72,46.46,46.71,51725.0
2018-09-12 11:30:00,46.71,46.72,46.46,46.52,27501.0,46.71,46.72,46.46,46.52,27501.0
2018-09-12 12:00:00,46.52,46.61,46.46,46.49,29906.0,46.52,46.61,46.46,46.49,29906.0
2018-09-12 12:30:00,46.49,46.51,46.44,46.46,19394.0,46.49,46.51,46.44,46.46,19394.0
2018-09-12 13:00:00,46.46,46.56,46.45,46.51,21268.0,46.46,46.56,46.45,46.51,21268.0
2018-09-12 13:30:00,46.5,46.52,46.43,46.44,27510.0,46.5,46.52,46.43,46.44,27510.0
2018-09-12 14:00:00,46.44,46.49,46.4,46.46,33595.0,46.44,46.49,46.4,46.46,33595.0
2018-09-12 14:30:00,46.45,46.48,46.37,46.45,28888.0,46.45,46.48,46.37,46.45,28888.0
2018-09-12 15:00:00,46.45,46.51,46.41,46.5,29747.0,46.45,46.51,46.41,46.5,29747.0
2018-09-12 15:30:00,46.51,46.53,46.46,46.46,164718.0,46.51,46.53,46.46,46.46,164718.0
2018-09-13 09:30:00,46.77,46.89,46.65,46.74,38636.0,46.77,46.89,46.65,46.74,38636.0
2018-09-13 10:00:00,46.76,46.85,46.6,46.62,41572.0,46.76,46.85,46.6,46.62,41572.0
2018-09-13 10:30:00,46.63,46.76,46.62,46.72,33069.0,46.63,46.76,46.62,46.72,33069.0
2018-09-13 11:00:00,46.74,46.76,46.64,46.65,31021.0,46.74,46.76,46.64,46.65,31021.0
2018-09-13 11:30:00,46.66,46.71,46.61,46.71,34223.0,46.66,46.71,46.61,46.71,34223.0
2018-09-13 12:00:00,46.77,46.8,46.66,46.71,22233.0,46.77,46.8,46.66,46.71,22233.0
2018-09-13 12:30:00,46.72,46.76,46.68,46.74,22300.0,46.72,46.76,46.68,46.74,22300.0
2018-09-13 13:00:00,46.73,46.75,46.62,46.64,21950.0,46.73,46.75,46.62,46.64,21950.0
2018-09-13 13:30:00,46.64,46.64,46.55,46.55,37847.0,46.64,46.64,46.55,46.55,37847.0
2018-09-13 14:00:00,46.55,46.66,46.54,46.65,45444.0,46.55,46.66,46.54,46.65,45444.0
2018-09-13 14:30:00,46.64,46.68,46.61,46.66,45413.0,46.64,46.68,46.61,46.66,45413.0
2018-09-13 15:00:00,46.65,46.65,46.56,46.56,56980.0,46.65,46.65,46.56,46.56,56980.0
2018-09-13 15:30:00,46.55,46.56,46.43,46.45,212882.0,46.55,46.56,46.43,46.45,212882.0
2018-09-14 09:30:00,46.55,46.74,46.49,46.64,30246.0,46.55,46.74,46.49,46.64,30246.0
2018-09-14 10:00:00,46.62,46.73,46.46,46.63,68052.0,46.62,46.73,46.46,46.63,68052.0
2018-09-14 10:30:00,46.63,46.67,46.53,46.65,49826.0,46.63,46.67,46.53,46.65,49826.0
2018-09-14 11:00:00,46.65,46.71,46.59,46.69,35457.0,46.65,46.71,46.59,46.69,35457.0
2018-09-14 11:30:00,46.69,46.79,46.67,46.71,32224.0,46.69,46.79,46.67,46.71,32224.0
2018-09-14 12:00:00,46.71,46.71,46.57,46.6,35954.0,46.71,46.71,46.57,46.6,35954.0
2018-09-14 12:30:00,46.59,46.62,46.47,46.5,28012.0,46.59,46.62,46.47,46.5,28012.0
2018-09-14 13:00:00,46.49,46.56,46.43,46.55,32040.0,46.49,46.56,46.43,46.55,32040.0
2018-09-14 13:30:00,46.55,46.56,46.49,46.55,24121.0,46.55,46.56,46.49,46.55,24121.0
2018-09-14 14:00:00,46.55,46.61,46.51,46.59,31707.0,46.55,46.61,46.51,46.59,31707.0
2018-09-14 14:30:00,46.6,46.7,46.6,46.7,19218.0,46.6,46.7,46.6,46.7,19218.0
2018-09-14 15:00:00,46.69,46.78,46.67,46.76,41780.0,46.69,46.78,46.67,46.76,41780.0
2018-09-14 15:30:00,46.76,46.8,46.72,46.76,173969.0,46.76,46.8,46.72,46.76,173969.0
2018-09-17 09:30:00,46.77,46.77,46.21,46.3,37870.0,46.77,46.77,46.21,46.3,37870.0
2018-09-17 10:00:00,46.26,46.31,46.14,46.28,37717.0,46.26,46.31,46.14,46.28,37717.0
2018-09-17 10:30:00,46.29,46.37,46.23,46.24,29568.0,46.29,46.37,46.23,46.24,29568.0
2018-09-17 11:00:00,46.26,46.39,46.26,46.29,32143.0,46.26,46.39,46.26,46.29,32143.0
2018-09-17 11:30:00,46.29,46.31,46.18,46.23,24100.0,46.29,46.31,46.18,46.23,24100.0
2018-09-17 12:00:00,46.22,46.29,46.16,46.17,27681.0,46.22,46.29,46.16,46.17,27681.0
2018-09-17 12:30:00,46.17,46.18,46.03,46.08,43620.0,46.17,46.18,46.03,46.08,43620.0
2018-09-17 13:00:00,46.07,46.09,45.96,45.96,23797.0,46.07,46.09,45.96,45.96,23797.0
2018-09-17 13:30:00,45.95,45.95,45.77,45.77,45299.0,45.95,45.95,45.77,45.77,45299.0
2018-09-17 14:00:00,45.78,45.78,45.63,45.7,55663.0,45.78,45.78,45.63,45.7,55663.0
2018-09-17 14:30:00,45.69,45.73,45.64,45.67,60789.0,45.69,45.73,45.64,45.67,60789.0
2018-09-17 15:00:00,45.67,45.71,45.65,45.7,67434.0,45.67,45.71,45.65,45.7,67434.0
2018-09-17 15:30:00,45.7,45.76,45.63,45.73,281287.0,45.7,45.76,45.63,45.73,281287.0
2018-09-18 09:30:00,45.71,45.71,45.25,45.46,166122.0,45.71,45.71,45.25,45.46,166122.0
2018-09-18 10:00:00,45.46,45.62,45.43,45.52,124063.0,45.46,45.62,45.43,45.52,124063.0
2018-09-18 10:30:00,45.54,45.56,45.36,45.5,125210.0,45.54,45.56,45.36,45.5,125210.0
2018-09-18 11:00:00,45.5,45.61,45.49,45.61,152572.0,45.5,45.61,45.49,45.61,152572.0
2018-09-18 11:30:00,45.62,45.64,45.48,45.62,80354.0,45.62,45.64,45.48,45.62,80354.0
2018-09-18 12:00:00,45.62,45.73,45.58,45.58,63127.0,45.62,45.73,45.58,45.58,63127.0
2018-09-18 12:30:00,45.57,45.67,45.57,45.61,46346.0,45.57,45.67,45.57,45.61,46346.0
2018-09-18 13:00:00,45.61,45.67,45.54,45.55,64782.0,45.61,45.67,45.54,45.55,64782.0
2018-09-18 13:30:00,45.56,45.64,45.56,45.64,57856.0,45.56,45.64,45.56,45.64,57856.0
2018-09-18 14:00:00,45.63,45.85,45.63,45.85,68717.0,45.63,45.85,45.63,45.85,68717.0
2018-09-18 14:30:00,45.85,45.92,45.8,45.83,79243.0,45.85,45.92,45.8,45.83,79243.0
2018-09-18 15:00:00,45.83,45.85,45.77,45.82,111110.0,45.83,45.85,45.77,45.82,111110.0
2018-09-18 15:30:00,45.82,45.87,45.69,45.72,279998.0,45.82,45.87,45.69,45.72,279998.0
2018-09-19 09:30:00,45.78,45.87,45.71,45.85,55125.0,45.78,45.87,45.71,45.85,55125.0
2018-09-19 10:00:00,45.85,46.01,45.76,45.91,63175.0,45.85,46.01,45.76,45.91,63175.0
2018-09-19 10:30:00,45.93,45.93,45.72,45.73,78236.0,45.93,45.93,45.72,45.73,78236.0
2018-09-19 11:00:00,45.73,45.8,45.65,45.7,47156.0,45.73,45.8,45.65,45.7,47156.0
2018-09-19 11:30:00,45.7,45.71,45.52,45.59,37482.0,45.7,45.71,45.52,45.59,37482.0
2018-09-19 12:00:00,45.58,45.58,45.32,45.32,42774.0,45.58,45.58,45.32,45.32,42774.0
2018-09-19 12:30:00,45.33,45.38,45.25,45.35,47237.0,45.33,45.38,45.25,45.35,47237.0
2018-09-19 13:00:00,45.36,45.37,45.26,45.27,35696.0,45.36,45.37,45.26,45.27,35696.0
2018-09-19 13:30:00,45.26,45.3,45.13,45.14,61107.0,45.26,45.3,45.13,45.14,61107.0
2018-09-19 14:00:00,45.13,45.13,44.98,45.0,62923.0,45.13,45.13,44.98,45.0,62923.0
2018-09-19 14:30:00,45.0,45.04,44.92,45.01,84365.0,45.0,45.04,44.92,45.01,84365.0
2018-09-19 15:00:00,45.01,45.03,44.91,45.0,92862.0,45.01,45.03,44.91,45.0,92862.0
2018-09-19 15:30:00,45.0,45.01,44.86,44.91,324665.0,45.0,45.01,44.86,44.91,324665.0
2018-09-20 09:30:00,45.16,45.2,44.9,45.12,114593.0,45.16,45.2,44.9,45.12,114593.0
2018-09-20 10:00:00,45.14,45.47,45.06,45.3,69035.0,45.14,45.47,45.06,45.3,69035.0
2018-09-20 10:30:00,45.31,45.5,45.3,45.39,72824.0,45.31,45.5,45.3,45.39,72824.0
2018-09-20 11:00:00,45.38,45.46,45.37,45.41,43059.0,45.38,45.46,45.37,45.41,43059.0
2018-09-20 11:30:00,45.41,45.67,45.41,45.66,56503.0,45.41,45.67,45.41,45.66,56503.0
2018-09-20 12:00:00,45.66,45.68,45.57,45.67,56172.0,45.66,45.68,45.57,45.67,56172.0
2018-09-20 12:30:00,45.67,45.81,45.66,45.8,62496.0,45.67,45.81,45.66,45.8,62496.0
2018-09-20 13:00:00,45.8,45.87,45.72,45.73,55896.0,45.8,45.87,45.72,45.73,55896.0
2018-09-20 13:30:00,45.73,45.75,45.64,45.66,48200.0,45.73,45.75,45.64,45.66,48200.0
2018-09-20 14:00:00,45.66,45.75,45.61,45.64,67490.0,45.66,45.75,45.61,45.64,67490.0
2018-09-20 14:30:00,45.64,45.72,45.59,45.67,54786.0,45.64,45.72,45.59,45.67,54786.0
2018-09-20 15:00:00,45.66,45.77,45.66,45.72,69323.0,45.66,45.77,45.66,45.72,69323.0
2018-09-20 15:30:00,45.72,45.76,45.68,45.74,209614.0,45.72,45.76,45.68,45.74,209614.0
2018-09-21 09:30:00,46.12,46.12,45.7,45.94,526618.0,46.12,46.12,45.7,45.94,526618.0
2018-09-21 10:00:00,45.93,45.94,45.66,45.69,57495.0,45.93,45.94,45.66,45.69,57495.0
2018-09-21 10:30:00,45.67,45.72,45.59,45.68,88445.0,45.67,45.72,45.59,45.68,88445.0
2018-09-21 11:00:00,45.68,45.76,45.66,45.74,62978.0,45.68,45.76,45.66,45.74,62978.0
2018-09-21 11:30:00,45.75,45.84,45.7,45.84,53688.0,45.75,45.84,45.7,45.84,53688.0
2018-09-21 12:00:00,45.85,45.89,45.81,45.87,37852.0,45.85,45.89,45.81,45.87,37852.0
2018-09-21 12:30:00,45.87,45.87,45.79,45.82,47099.0,45.87,45.87,45.79,45.82,47099.0
2018-09-21 13:00:00,45.81,45.9,45.78,45.87,48953.0,45.81,45.9,45.78,45.87,48953.0
2018-09-21 13:30:00,45.87,45.87,45.64,45.78,88670.0,45.87,45.87,45.64,45.78,88670.0
2018-09-21 14:00:00,45.78,45.8,45.53,45.65,151697.0,45.78,45.8,45.53,45.65,151697.0
2018-09-21 14:30:00,45.65,45.71,45.63,45.66,60262.0,45.65,45.71,45.63,45.66,60262.0
2018-09-21 15:00:00,45.66,45.7,45.6,45.6,123381.0,45.66,45.7,45.6,45.6,123381.0
2018-09-21 15:30:00,45.61,45.61,45.4,45.46,441481.0,45.61,45.61,45.4,45.46,441481.0
2018-09-24 09:30:00,45.21,45.5,45.21,45.38,94314.0,45.21,45.5,45.21,45.38,94314.0
2018-09-24 10:00:00,45.37,45.45,45.16,45.26,53316.0,45.37,45.45,45.16,45.26,53316.0
2018-09-24 10:30:00,45.26,45.36,45.19,45.28,52112.0,45.26,45.36,45.19,45.28,52112.0
2018-09-24 11:00:00,45.3,45.33,45.21,45.22,48980.0,45.3,45.33,45.21,45.22,48980.0
2018-09-24 11:30:00,45.21,45.23,45.05,45.08,42052.0,45.21,45.23,45.05,45.08,42052.0
2018-09-24 12:00:00,45.08,45.1,45.0,45.0,40328.0,45.08,45.1,45.0,45.0,40328.0
2018-09-24 12:30:00,45.01,45.14,44.99,45.09,56990.0,45.01,45.14,44.99,45.09,56990.0
2018-09-24 13:00:00,45.08,45.22,45.05,45.19,58308.0,45.08,45.22,45.05,45.19,58308.0
2018-09-24 13:30:00,45.19,45.28,45.19,45.22,46666.0,45.19,45.28,45.19,45.22,46666.0
2018-09-24 14:00:00,45.22,45.26,45.16,45.18,45719.0,45.22,45.26,45.16,45.18,45719.0
2018-09-24 14:30:00,45.18,45.25,45.18,45.21,40440.0,45.18,45.25,45.18,45.21,40440.0
2018-09-24 15:00:00,45.21,45.26,45.19,45.24,72309.0,45.21,45.26,45.19,45.24,72309.0
2018-09-24 15:30:00,45.24,45.3,45.23,45.25,215702.0,45.24,45.3,45.23,45.25,215702.0
2018-09-25 09:30:00,45.2,45.41,45.2,45.27,63697.0,45.2,45.41,45.2,45.27,63697.0
2018-09-25 10:00:00,45.25,45.29,45.11,45.12,40149.0,45.25,45.29,45.11,45.12,40149.0
2018-09-25 10:30:00,45.12,45.14,45.04,45.05,45035.0,45.12,45.14,45.04,45.05,45035.0
2018-09-25 11:00:00,45.06,45.11,45.0,45.05,43233.0,45.06,45.11,45.0,45.05,43233.0
2018-09-25 11:30:00,45.05,45.11,45.02,45.05,30016.0,45.05,45.11,45.02,45.05,30016.0
2018-09-25 12:00:00,45.06,45.06,44.92,44.95,46680.0,45.06,45.06,44.92,44.95,46680.0
2018-09-25 12:30:00,44.95,44.99,44.91,44.91,37243.0,44.95,44.99,44.91,44.91,37243.0
2018-09-25 13:00:00,44.91,44.91,44.81,44.82,37247.0,44.91,44.91,44.81,44.82,37247.0
2018-09-25 13:30:00,44.81,44.85,44.73,44.74,47604.0,44.81,44.85,44.73,44.74,47604.0
2018-09-25 14:00:00,44.73,44.79,44.35,44.46,144792.0,44.73,44.79,44.35,44.46,144792.0
2018-09-25 14:30:00,44.46,44.48,44.34,44.47,97186.0,44.46,44.48,44.34,44.47,97186.0
2018-09-25 15:00:00,44.47,44.59,44.44,44.59,74384.0,44.47,44.59,44.44,44.59,74384.0
2018-09-25 15:30:00,44.59,44.63,44.51,44.53,228942.0,44.59,44.63,44.51,44.53,228942.0
2018-09-26 09:30:00,44.54,44.83,44.42,44.8,61252.0,44.54,44.83,44.42,44.8,61252.0
2018-09-26 10:00:00,44.8,44.8,44.46,44.48,56040.0,44.8,44.8,44.46,44.48,56040.0
2018-09-26 10:30:00,44.48,44.59,44.46,44.51,68434.0,44.48,44.59,44.46,44.51,68434.0
2018-09-26 11:00:00,44.5,44.6,44.5,44.6,65230.0,44.5,44.6,44.5,44.6,65230.0
2018-09-26 11:30:00,44.61,44.65,44.57,44.58,39551.0,44.61,44.65,44.57,44.58,39551.0
2018-09-26 12:00:00,44.58,44.64,44.52,44.63,37550.0,44.58,44.64,44.52,44.63,37550.0
2018-09-26 12:30:00,44.62,44.73,44.62,44.71,43961.0,44.62,44.73,44.62,44.71,43961.0
2018-09-26 13:00:00,44.72,44.76,44.65,44.67,54476.0,44.72,44.76,44.65,44.67,54476.0
2018-09-26 13:30:00,44.66,44.73,44.61,44.64,50264.0,44.66,44.73,44.61,44.64,50264.0
2018-09-26 14:00:00,44.64,44.79,44.63,44.65,77626.0,44.64,44.79,44.63,44.65,77626.0
2018-09-26 14:30:00,44.65,44.74,44.57,44.62,60146.0,44.65,44.74,44.57,44.62,60146.0
2018-09-26 15:00:00,44.61,44.66,44.58,44.61,104747.0,44.61,44.66,44.58,44.61,104747.0
2018-09-26 15:30:00,44.6,44.6,44.3,44.35,238804.0,44.6,44.6,44.3,44.35,238804.0
2018-09-27 09:30:00,44.26,44.49,44.11,44.25,53144.0,44.26,44.49,44.11,44.25,53144.0
2018-09-27 10:00:00,44.26,44.44,44.22,44.43,45269.0,44.26,44.44,44.22,44.43,45269.0
2018-09-27 10:30:00,44.44,44.49,44.28,44.29,43560.0,44.44,44.49,44.28,44.29,43560.0
2018-09-27 11:00:00,44.29,44.44,44.22,44.41,66465.0,44.29,44.44,44.22,44.41,66465.0
2018-09-27 11:30:00,44.41,44.5,44.38,44.47,34487.0,44.41,44.5,44.38,44.47,34487.0
2018-09-27 12:00:00,44.47,44.52,44.41,44.46,18274.0,44.47,44.52,44.41,44.46,18274.0
2018-09-27 12:30:00,44.44,44.47,44.4,44.41,25649.0,44.44,44.47,44.4,44.41,25649.0
2018-09-27 13:00:00,44.41,44.44,44.34,44.34,21481.0,44.41,44.44,44.34,44.34,21481.0
2018-09-27 13:30:00,44.34,44.39,44.33,44.37,20807.0,44.34,44.39,44.33,44.37,20807.0
2018-09-27 14:00:00,44.37,44.37,44.31,44.33,29125.0,44.37,44.37,44.31,44.33,29125.0
2018-09-27 14:30:00,44.32,44.33,44.22,44.22,31983.0,44.32,44.33,44.22,44.22,31983.0
2018-09-27 15:00:00,44.23,44.28,44.18,44.19,38391.0,44.23,44.28,44.18,44.19,38391.0
2018-09-27 15:30:00,44.19,44.22,44.12,44.2,125719.0,44.19,44.22,44.12,44.2,125719.0
2018-09-28 09:30:00,44.06,44.24,43.56,44.21,64930.0,44.06,44.24,43.56,44.21,64930.0
2018-09-28 10:00:00,44.23,44.26,44.14,44.26,49916.0,44.23,44.26,44.14,44.26,49916.0
2018-09-28 10:30:00,44.25,44.25,44.16,44.2,62249.0,44.25,44.25,44.16,44.2,62249.0
2018-09-28 11:00:00,44.2,44.23,44.12,44.2,50111.0,44.2,44.23,44.12,44.2,50111.0
2018-09-28 11:30:00,44.19,44.26,44.17,44.2,60788.0,44.19,44.26,44.17,44.2,60788.0
2018-09-28 12:00:00,44.2,44.3,44.19,44.19,58799.0,44.2,44.3,44.19,44.19,58799.0
2018-09-28 12:30:00,44.21,44.25,44.14,44.15,58267.0,44.21,44.25,44.14,44.15,58267.0
2018-09-28 13:00:00,44.14,44.21,44.14,44.16,55923.0,44.14,44.21,44.14,44.16,55923.0
2018-09-28 13:30:00,44.16,44.26,44.15,44.18,66451.0,44.16,44.26,44.15,44.18,66451.0
2018-09-28 14:00:00,44.18,44.23,44.12,44.16,71039.0,44.18,44.23,44.12,44.16,71039.0
2018-09-28 14:30:00,44.16,44.22,44.15,44.16,107453.0,44.16,44.22,44.15,44.16,107453.0
2018-09-28 15:00:00,44.17,44.21,44.09,44.15,104484.0,44.17,44.21,44.09,44.15,104484.0
2018-09-28 15:30:00,44.15,44.15,44.04,44.1,299218.0,44.15,44.15,44.04,44.1,299218.0
2018-10-01 09:30:00,44.26,44.46,44.23,44.37,68302.0,44.26,44.46,44.23,44.37,68302.0
2018-10-01 10:00:00,44.37,44.42,44.26,44.26,58582.0,44.37,44.42,44.26,44.26,58582.0
2018-10-01 10:30:00,44.26,44.37,44.23,44.32,82724.0,44.26,44.37,44.23,44.32,82724.0
2018-10-01 11:00:00,44.3,44.42,44.3,44.39,77768.0,44.3,44.42,44.3,44.39,77768.0
2018-10-01 11:30:00,44.39,44.57,44.37,44.49,57248.0,44.39,44.57,44.37,44.49,57248.0
2018-10-01 12:00:00,44.5,44.5,44.3,44.31,43611.0,44.5,44.5,44.3,44.31,43611.0
2018-10-01 12:30:00,44.3,44.43,44.3,44.3,42888.0,44.3,44.43,44.3,44.3,42888.0
2018-10-01 13:00:00,44.3,44.43,44.28,44.41,44259.0,44.3,44.43,44.28,44.41,44259.0
2018-10-01 13:30:00,44.41,44.47,44.41,44.46,67498.0,44.41,44.47,44.41,44.46,67498.0
2018-10-01 14:00:00,44.45,44.53,44.4,44.48,67032.0,44.45,44.53,44.4,44.48,67032.0
2018-10-01 14:30:00,44.47,44.64,44.42,44.64,97301.0,44.47,44.64,44.42,44.64,97301.0
2018-10-01 15:00:00,44.64,44.64,44.46,44.49,91679.0,44.64,44.64,44.46,44.49,91679.0
2018-10-01 15:30:00,44.48,44.49,44.39,44.43,254072.0,44.48,44.49,44.39,44.43,254072.0
2018-10-02 09:30:00,44.29,44.57,44.29,44.48,91362.0,44.29,44.57,44.29,44.48,91362.0
2018-10-02 10:00:00,44.5,44.5,44.34,44.46,96080.0,44.5,44.5,44.34,44.46,96080.0
2018-10-02 10:30:00,44.46,44.52,44.2,44.34,146107.0,44.46,44.52,44.2,44.34,146107.0
2018-10-02 11:00:00,44.36,44.44,44.29,44.34,130079.0,44.36,44.44,44.29,44.34,130079.0
2018-10-02 11:30:00,44.34,44.45,44.33,44.39,78418.0,44.34,44.45,44.33,44.39,78418.0
2018-10-02 12:00:00,44.4,44.43,44.35,44.38,55891.0,44.4,44.43,44.35,44.38,55891.0
2018-10-02 12:30:00,44.37,44.51,44.35,44.49,57915.0,44.37,44.51,44.35,44.49,57915.0
2018-10-02 13:00:00,44.48,44.57,44.43,44.44,49240.0,44.48,44.57,44.43,44.44,49240.0
2018-10-02 13:30:00,44.43,44.5,44.4,44.48,47043.0,44.43,44.5,44.4,44.48,47043.0
2018-10-02 14:00:00,44.48,44.5,44.39,44.45,51150.0,44.48,44.5,44.39,44.45,51150.0
2018-10-02 14:30:00,44.45,44.49,44.35,44.37,48804.0,44.45,44.49,44.35,44.37,48804.0
2018-10-02 15:00:00,44.36,44.36,44.21,44.23,67113.0,44.36,44.36,44.21,44.23,67113.0
2018-10-02 15:30:00,44.23,44.24,44.05,44.06,242125.0,44.23,44.24,44.05,44.06,242125.0
2018-10-03 09:30:00,44.42,44.64,44.39,44.43,74092.0,44.42,44.64,44.39,44.43,74092.0
2018-10-03 10:00:00,44.42,44.74,44.4,44.69,62372.0,44.42,44.74,44.4,44.69,62372.0
2018-10-03 10:30:00,44.68,44.68,44.44,44.45,38672.0,44.68,44.68,44.44,44.45,38672.0
2018-10-03 11:00:00,44.45,44.45,44.28,44.35,75405.0,44.45,44.45,44.28,44.35,75405.0
2018-10-03 11:30:00,44.36,44.44,44.3,44.41,48269.0,44.36,44.44,44.3,44.41,48269.0
2018-10-03 12:00:00,44.42,44.44,44.3,44.41,44841.0,44.42,44.44,44.3,44.41,44841.0
2018-10-03 12:30:00,44.41,44.49,44.37,44.49,42974.0,44.41,44.49,44.37,44.49,42974.0
2018-10-03 13:00:00,44.48,44.5,44.37,44.49,49754.0,44.48,44.5,44.37,44.49,49754.0
2018-10-03 13:30:00,44.49,44.5,44.38,44.4,43643.0,44.49,44.5,44.38,44.4,43643.0
2018-10-03 14:00:00,44.39,44.45,44.35,44.37,43676.0,44.39,44.45,44.35,44.37,43676.0
2018-10-03 14:30:00,44.36,44.38,44.14,44.28,87697.0,44.36,44.38,44.14,44.28,87697.0
2018-10-03 15:00:00,44.28,44.35,44.22,44.3,70149.0,44.28,44.35,44.22,44.3,70149.0
2018-10-03 15:30:00,44.3,44.39,44.29,44.35,248071.0,44.3,44.39,44.29,44.35,248071.0
2018-10-04 09:30:00,44.41,44.44,44.09,44.25,63241.0,44.41,44.44,44.09,44.25,63241.0
2018-10-04 10:00:00,44.25,44.3,44.11,44.28,49472.0,44.25,44.3,44.11,44.28,49472.0
2018-10-04 10:30:00,44.3,44.3,44.12,44.15,27397.0,44.3,44.3,44.12,44.15,27397.0
2018-10-04 11:00:00,44.15,44.2,43.95,44.02,70989.0,44.15,44.2,43.95,44.02,70989.0
2018-10-04 11:30:00,44.04,44.07,43.73,43.81,123791.0,44.04,44.07,43.73,43.81,123791.0
2018-10-04 12:00:00,43.79,43.85,43.63,43.69,45545.0,43.79,43.85,43.63,43.69,45545.0
2018-10-04 12:30:00,43.7,43.82,43.7,43.76,55102.0,43.7,43.82,43.7,43.76,55102.0
2018-10-04 13:00:00,43.76,43.79,43.65,43.68,35857.0,43.76,43.79,43.65,43.68,35857.0
2018-10-04 13:30:00,43.7,43.73,43.48,43.64,98431.0,43.7,43.73,43.48,43.64,98431.0
2018-10-04 14:00:00,43.65,43.7,43.52,43.58,41180.0,43.65,43.7,43.52,43.58,41180.0
2018-10-04 14:30:00,43.57,43.7,43.37,43.56,493176.0,43.57,43.7,43.37,43.56,493176.0
2018-10-04 15:00:00,43.57,43.66,43.33,43.33,133858.0,43.57,43.66,43.33,43.33,133858.0
2018-10-04 15:30:00,43.33,43.38,43.22,43.26,454608.0,43.33,43.38,43.22,43.26,454608.0
2018-10-05 09:30:00,43.25,43.42,43.1,43.15,53356.0,43.25,43.42,43.1,43.15,53356.0
2018-10-05 10:00:00,43.16,43.22,42.71,42.73,114086.0,43.16,43.22,42.71,42.73,114086.0
2018-10-05 10:30:00,42.73,42.76,42.51,42.52,135195.0,42.73,42.76,42.51,42.52,135195.0
2018-10-05 11:00:00,42.51,42.52,42.39,42.42,102573.0,42.51,42.52,42.39,42.42,102573.0
2018-10-05 11:30:00,42.41,42.42,41.96,41.97,165938.0,42.41,42.42,41.96,41.97,165938.0
2018-10-05 12:00:00,41.95,42.17,41.95,42.1,205206.0,41.95,42.17,41.95,42.1,205206.0
2018-10-05 12:30:00,42.11,42.15,41.98,42.03,144433.0,42.11,42.15,41.98,42.03,144433.0
2018-10-05 13:00:00,42.04,42.09,41.8,41.87,132953.0,42.04,42.09,41.8,41.87,132953.0
2018-10-05 13:30:00,41.87,42.12,41.83,42.07,63319.0,41.87,42.12,41.83,42.07,63319.0
2018-10-05 14:00:00,42.08,42.13,41.98,42.07,131935.0,42.08,42.13,41.98,42.07,131935.0
2018-10-05 14:30:00,42.07,42.2,42.05,42.2,108481.0,42.07,42.2,42.05,42.2,108481.0
2018-10-05 15:00:00,42.2,42.22,42.1,42.14,102725.0,42.2,42.22,42.1,42.14,102725.0
2018-10-05 15:30:00,42.14,42.19,42.04,42.08,338233.0,42.14,42.19,42.04,42.08,338233.0
2018-10-08 09:30:00,42.07,42.41,42.04,42.28,136003.0,42.07,42.41,42.04,42.28,136003.0
2018-10-08 10:00:00,42.29,42.29,42.0,42.04,79949.0,42.29,42.29,42.0,42.04,79949.0
2018-10-08 10:30:00,42.04,42.13,42.01,42.06,53151.0,42.04,42.13,42.01,42.06,53151.0
2018-10-08 11:00:00,42.05,42.14,42.0,42.08,74273.0,42.05,42.14,42.0,42.08,74273.0
2018-10-08 11:30:00,42.07,42.08,41.85,41.9,116936.0,42.07,42.08,41.85,41.9,116936.0
2018-10-08 12:00:00,41.9,42.03,41.88,41.98,73047.0,41.9,42.03,41.88,41.98,73047.0
2018-10-08 12:30:00,41.98,42.0,41.9,41.91,48282.0,41.98,42.0,41.9,41.91,48282.0
2018-10-08 13:00:00,41.91,41.96,41.77,41.83,56794.0,41.91,41.96,41.77,41.83,56794.0
2018-10-08 13:30:00,41.83,41.95,41.83,41.85,105387.0,41.83,41.95,41.83,41.85,105387.0
2018-10-08 14:00:00,41.85,42.05,41.85,42.02,75091.0,41.85,42.05,41.85,42.02,75091.0
2018-10-08 14:30:00,42.05,42.17,42.05,42.15,72344.0,42.05,42.17,42.05,42.15,72344.0
2018-10-08 15:00:00,42.15,42.19,42.12,42.13,95943.0,42.15,42.19,42.12,42.13,95943.0
2018-10-08 15:30:00,42.13,42.24,42.07,42.07,322195.0,42.13,42.24,42.07,42.07,322195.0
2018-10-09 09:30:00,42.04,42.27,41.86,41.86,151262.0,42.04,42.27,41.86,41.86,151262.0
2018-10-09 10:00:00,41.87,41.9,41.59,41.74,242737.0,41.87,41.9,41.59,41.74,242737.0
2018-10-09 10:30:00,41.74,41.82,41.6,41.7,253843.0,41.74,41.82,41.6,41.7,253843.0
2018-10-09 11:00:00,41.7,41.94,41.7,41.78,431305.0,41.7,41.94,41.7,41.78,431305.0
2018-10-09 11:30:00,41.77,41.97,41.74,41.84,440194.0,41.77,41.97,41.74,41.84,440194.0
2018-10-09 12:00:00,41.85,41.91,41.69,41.74,147735.0,41.85,41.91,41.69,41.74,147735.0
2018-10-09 12:30:00,41.69,41.72,41.49,41.5,62104.0,41.69,41.72,41.49,41.5,62104.0
2018-10-09 13:00:00,41.52,41.53,41.27,41.32,131565.0,41.52,41.53,41.27,41.32,131565.0
2018-10-09 13:30:00,41.32,41.4,41.21,41.33,111972.0,41.32,41.4,41.21,41.33,111972.0
2018-10-09 14:00:00,41.32,41.33,41.13,41.29,184863.0,41.32,41.33,41.13,41.29,184863.0
2018-10-09 14:30:00,41.29,41.32,41.17,41.24,185968.0,41.29,41.32,41.17,41.24,185968.0
2018-10-09 15:00:00,41.23,41.24,41.03,41.1,151608.0,41.23,41.24,41.03,41.1,151608.0
2018-10-09 15:30:00,41.11,41.33,41.06,41.2,671231.0,41.11,41.33,41.06,41.2,671231.0
2018-10-10 09:30:00,40.91,41.35,40.87,41.05,347071.0,40.91,41.35,40.87,41.05,347071.0
2018-10-10 10:00:00,41.02,41.08,40.71,40.73,147127.0,41.02,41.08,40.71,40.73,147127.0
2018-10-10 10:30:00,40.72,40.99,40.69,40.8,87091.0,40.72,40.99,40.69,40.8,87091.0
2018-10-10 11:00:00,40.78,40.81,40.62,40.78,125115.0,40.78,40.81,40.62,40.78,125115.0
2018-10-10 11:30:00,40.77,40.99,40.74,40.85,223998.0,40.77,40.99,40.74,40.85,223998.0
2018-10-10 12:00:00,40.86,41.07,40.85,41.0,102471.0,40.86,41.07,40.85,41.0,102471.0
2018-10-10 12:30:00,41.0,41.05,40.87,40.87,157364.0,41.0,41.05,40.87,40.87,157364.0
2018-10-10 13:00:00,40.86,41.06,40.83,41.04,198887.0,40.86,41.06,40.83,41.04,198887.0
2018-10-10 13:30:00,41.04,41.12,40.92,41.01,311320.0,41.04,41.12,40.92,41.01,311320.0
2018-10-10 14:00:00,41.04,41.05,40.65,40.69,238840.0,41.04,41.05,40.65,40.69,238840.0
2018-10-10 14:30:00,40.69,40.77,40.56,40.69,117042.0,40.69,40.77,40.56,40.69,117042.0
2018-10-10 15:00:00,40.7,40.7,40.34,40.39,284967.0,40.7,40.7,40.34,40.39,284967.0
2018-10-10 15:30:00,40.39,40.41,39.95,40.01,673535.0,40.39,40.41,39.95,40.01,673535.0
2018-10-11 09:30:00,39.91,40.16,39.53,40.07,250059.0,39.91,40.16,39.53,40.07,250059.0
2018-10-11 10:00:00,40.05,40.1,39.72,39.83,135378.0,40.05,40.1,39.72,39.83,135378.0
2018-10-11 10:30:00,39.83,39.85,39.51,39.52,240859.0,39.83,39.85,39.51,39.52,240859.0
2018-10-11 11:00:00,39.53,39.53,39.23,39.3,128160.0,39.53,39.53,39.23,39.3,128160.0
2018-10-11 11:30:00,39.33,39.59,39.3,39.44,209913.0,39.33,39.59,39.3,39.44,209913.0
2018-10-11 12:00:00,39.45,39.69,39.34,39.59,101024.0,39.45,39.69,39.34,39.59,101024.0
2018-10-11 12:30:00,39.58,39.64,39.43,39.48,112774.0,39.58,39.64,39.43,39.48,112774.0
2018-10-11 13:00:00,39.46,39.53,39.29,39.34,165154.0,39.46,39.53,39.29,39.34,165154.0
2018-10-11 13:30:00,39.35,39.39,39.2,39.32,108122.0,39.35,39.39,39.2,39.32,108122.0
2018-10-11 14:00:00,39.33,39.36,39.06,39.12,119968.0,39.33,39.36,39.06,39.12,119968.0
2018-10-11 14:30:00,39.14,39.14,38.62,38.94,192132.0,39.14,39.14,38.62,38.94,192132.0
2018-10-11 15:00:00,38.96,39.47,38.89,39.45,183003.0,38.96,39.47,38.89,39.45,183003.0
2018-10-11 15:30:00,39.45,39.48,39.01,39.01,487494.0,39.45,39.48,39.01,39.01,487494.0
2018-10-12 09:30:00,39.44,40.04,39.2,40.04,135721.0,39.44,40.04,39.2,40.04,135721.0
2018-10-12 10:00:00,40.03,40.03,39.49,39.49,102220.0,40.03,40.03,39.49,39.49,102220.0
2018-10-12 10:30:00,39.49,39.7,39.47,39.55,109068.0,39.49,39.7,39.47,39.55,109068.0
2018-10-12 11:00:00,39.52,39.59,39.24,39.28,58552.0,39.52,39.59,39.24,39.28,58552.0
2018-10-12 11:30:00,39.26,39.38,39.15,39.26,51128.0,39.26,39.38,39.15,39.26,51128.0
2018-10-12 12:00:00,39.24,39.25,39.09,39.15,86539.0,39.24,39.25,39.09,39.15,86539.0
2018-10-12 12:30:00,39.14,39.17,38.83,38.98,61415.0,39.14,39.17,38.83,38.98,61415.0
2018-10-12 13:00:00,38.97,39.2,38.9,39.08,86099.0,38.97,39.2,38.9,39.08,86099.0
2018-10-12 13:30:00,39.06,39.21,38.97,39.12,65557.0,39.06,39.21,38.97,39.12,65557.0
2018-10-12 14:00:00,39.12,39.12,38.63,38.77,123469.0,39.12,39.12,38.63,38.77,123469.0
2018-10-12 14:30:00,38.79,38.82,38.53,38.76,269494.0,38.79,38.82,38.53,38.76,269494.0
2018-10-12 15:00:00,38.77,38.98,38.7,38.96,169539.0,38.77,38.98,38.7,38.96,169539.0
2018-10-12 15:30:00,38.97,39.09,38.87,38.92,532776.0,38.97,39.09,38.87,38.92,532776.0
2018-10-15 09:30:00,38.91,39.25,38.87,39.11,107246.0,38.91,39.25,38.87,39.11,107246.0
2018-10-15 10:00:00,39.1,39.13,38.92,39.1,76459.0,39.1,39.13,38.92,39.1,76459.0
2018-10-15 10:30:00,39.1,39.18,39.0,39.12,66587.0,39.1,39.18,39.0,39.12,66587.0
2018-10-15 11:00:00,39.12,39.48,39.07,39.48,128997.0,39.12,39.48,39.07,39.48,128997.0
2018-10-15 11:30:00,39.48,39.63,39.39,39.53,156866.0,39.48,39.63,39.39,39.53,156866.0
2018-10-15 12:00:00,39.53,39.62,39.42,39.6,155861.0,39.53,39.62,39.42,39.6,155861.0
2018-10-15 12:30:00,39.59,39.79,39.59,39.65,97600.0,39.59,39.79,39.59,39.65,97600.0
2018-10-15 13:00:00,39.65,39.75,39.59,39.65,139733.0,39.65,39.75,39.59,39.65,139733.0
2018-10-15 13:30:00,39.64,39.86,39.63,39.83,102982.0,39.64,39.86,39.63,39.83,102982.0
2018-10-15 14:00:00,39.84,39.84,39.63,39.65,139107.0,39.84,39.84,39.63,39.65,139107.0
2018-10-15 14:30:00,39.64,39.84,39.64,39.79,81275.0,39.64,39.84,39.64,39.79,81275.0
2018-10-15 15:00:00,39.8,39.81,39.64,39.65,83286.0,39.8,39.81,39.64,39.65,83286.0
2018-10-15 15:30:00,39.64,39.73,39.47,39.47,325559.0,39.64,39.73,39.47,39.47,325559.0
2018-10-16 09:30:00,39.82,39.84,39.54,39.69,129202.0,39.82,39.84,39.54,39.69,129202.0
2018-10-16 10:00:00,39.71,39.93,39.71,39.83,107655.0,39.71,39.93,39.71,39.83,107655.0
2018-10-16 10:30:00,39.82,40.12,39.79,40.07,86222.0,39.82,40.12,39.79,40.07,86222.0
2018-10-16 11:00:00,40.08,40.09,39.96,40.06,51335.0,40.08,40.09,39.96,40.06,51335.0
2018-10-16 11:30:00,40.06,40.24,40.05,40.21,102084.0,40.06,40.24,40.05,40.21,102084.0
2018-10-16 12:00:00,40.22,40.28,40.08,40.09,90936.0,40.22,40.28,40.08,40.09,90936.0
2018-10-16 12:30:00,40.09,40.16,40.07,40.16,105679.0,40.09,40.16,40.07,40.16,105679.0
2018-10-16 13:00:00,40.17,40.28,40.15,40.21,69661.0,40.17,40.28,40.15,40.21,69661.0
2018-10-16 13:30:00,40.21,40.38,40.21,40.33,92949.0,40.21,40.38,40.21,40.33,92949.0
2018-10-16 14:00:00,40.34,40.41,40.3,40.39,83661.0,40.34,40.41,40.3,40.39,83661.0
2018-10-16 14:30:00,40.39,40.4,40.27,40.29,98901.0,40.39,40.4,40.27,40.29,98901.0
2018-10-16 15:00:00,40.29,40.32,40.22,40.25,89569.0,40.29,40.32,40.22,40.25,89569.0
2018-10-16 15:30:00,40.24,40.39,40.21,40.32,295708.0,40.24,40.39,40.21,40.32,295708.0
2018-10-17 09:30:00,40.3,40.53,40.05,40.12,84392.0,40.3,40.53,40.05,40.12,84392.0
2018-10-17 10:00:00,40.12,40.12,39.75,39.77,55624.0,40.12,40.12,39.75,39.77,55624.0
2018-10-17 10:30:00,39.81,39.84,39.52,39.67,38581.0,39.81,39.84,39.52,39.67,38581.0
2018-10-17 11:00:00,39.65,39.69,39.45,39.57,51146.0,39.65,39.69,39.45,39.57,51146.0
2018-10-17 11:30:00,39.57,39.74,39.51,39.74,55965.0,39.57,39.74,39.51,39.74,55965.0
2018-10-17 12:00:00,39.75,39.88,39.71,39.81,42636.0,39.75,39.88,39.71,39.81,42636.0
2018-10-17 12:30:00,39.8,39.89,39.73,39.89,56863.0,39.8,39.89,39.73,39.89,56863.0
2018-10-17 13:00:00,39.9,39.93,39.8,39.84,54722.0,39.9,39.93,39.8,39.84,54722.0
2018-10-17 13:30:00,39.85,39.93,39.83,39.91,63966.0,39.85,39.93,39.83,39.91,63966.0
2018-10-17 14:00:00,39.9,39.95,39.76,39.76,114053.0,39.9,39.95,39.76,39.76,114053.0
2018-10-17 14:30:00,39.76,39.95,39.74,39.88,53962.0,39.76,39.95,39.74,39.88,53962.0
2018-10-17 15:00:00,39.88,39.89,39.74,39.78,54175.0,39.88,39.89,39.74,39.78,54175.0
2018-10-17 15:30:00,39.77,39.78,39.57,39.67,401805.0,39.77,39.78,39.57,39.67,401805.0
2018-10-18 09:30:00,39.45,39.75,39.27,39.63,60355.0,39.45,39.75,39.27,39.63,60355.0
2018-10-18 10:00:00,39.62,40.04,39.62,39.98,55925.0,39.62,40.04,39.62,39.98,55925.0
2018-10-18 10:30:00,39.98,40.06,39.89,40.0,73148.0,39.98,40.06,39.89,40.0,73148.0
2018-10-18 11:00:00,39.99,40.02,39.84,39.86,103123.0,39.99,40.02,39.84,39.86,103123.0
2018-10-18 11:30:00,39.85,39.88,39.51,39.61,62233.0,39.85,39.88,39.51,39.61,62233.0
2018-10-18 12:00:00,39.59,39.76,39.57,39.71,47957.0,39.59,39.76,39.57,39.71,47957.0
2018-10-18 12:30:00,39.7,39.75,39.63,39.71,54706.0,39.7,39.75,39.63,39.71,54706.0
2018-10-18 13:00:00,39.7,39.74,39.42,39.45,67662.0,39.7,39.74,39.42,39.45,67662.0
2018-10-18 13:30:00,39.46,39.5,39.3,39.38,56786.0,39.46,39.5,39.3,39.38,56786.0
2018-10-18 14:00:00,39.34,39.52,39.34,39.42,49421.0,39.34,39.52,39.34,39.42,49421.0
2018-10-18 14:30:00,39.42,39.51,39.36,39.45,66493.0,39.42,39.51,39.36,39.45,66493.0
2018-10-18 15:00:00,39.45,39.51,39.32,39.47,88632.0,39.45,39.51,39.32,39.47,88632.0
2018-10-18 15:30:00,39.47,39.54,39.35,39.39,363289.0,39.47,39.54,39.35,39.39,363289.0
2018-10-19 09:30:00,39.41,39.83,39.29,39.81,169495.0,39.41,39.83,39.29,39.81,169495.0
2018-10-19 10:00:00,39.82,39.93,39.6,39.62,71353.0,39.82,39.93,39.6,39.62,71353.0
2018-10-19 10:30:00,39.6,39.66,39.5,39.55,37793.0,39.6,39.66,39.5,39.55,37793.0
2018-10-19 11:00:00,39.58,39.75,39.51,39.55,42795.0,39.58,39.75,39.51,39.55,42795.0
2018-10-19 11:30:00,39.54,39.74,39.4,39.74,80331.0,39.54,39.74,39.4,39.74,80331.0
2018-10-19 12:00:00,39.74,39.75,39.48,39.48,58078.0,39.74,39.75,39.48,39.48,58078.0
2018-10-19 12:30:00,39.48,39.6,39.38,39.54,53242.0,39.48,39.6,39.38,39.54,53242.0
2018-10-19 13:00:00,39.54,39.72,39.49,39.69,57884.0,39.54,39.72,39.49,39.69,57884.0
2018-10-19 13:30:00,39.68,39.76,39.67,39.7,142861.0,39.68,39.76,39.67,39.7,142861.0
2018-10-19 14:00:00,39.7,39.7,39.48,39.66,154681.0,39.7,39.7,39.48,39.66,154681.0
2018-10-19 14:30:00,39.65,39.73,39.59,39.59,84608.0,39.65,39.73,39.59,39.59,84608.0
2018-10-19 15:00:00,39.6,39.69,39.49,39.69,131386.0,39.6,39.69,39.49,39.69,131386.0
2018-10-19 15:30:00,39.68,39.72,39.55,39.55,258764.0,39.68,39.72,39.55,39.55,258764.0
2018-10-22 09:30:00,39.76,40.07,39.56,39.73,117786.0,39.76,40.07,39.56,39.73,117786.0
2018-10-22 10:00:00,39.72,39.8,39.39,39.49,90327.0,39.72,39.8,39.39,39.49,90327.0
2018-10-22 10:30:00,39.47,39.64,39.45,39.55,67904.0,39.47,39.64,39.45,39.55,67904.0
2018-10-22 11:00:00,39.54,39.57,39.34,39.43,97489.0,39.54,39.57,39.34,39.43,97489.0
2018-10-22 11:30:00,39.42,39.44,39.2,39.25,65399.0,39.42,39.44,39.2,39.25,65399.0
2018-10-22 12:00:00,39.26,39.31,39.07,39.14,67395.0,39.26,39.31,39.07,39.14,67395.0
2018-10-22 12:30:00,39.16,39.31,39.1,39.27,51506.0,39.16,39.31,39.1,39.27,51506.0
2018-10-22 13:00:00,39.26,39.41,39.2,39.34,54126.0,39.26,39.41,39.2,39.34,54126.0
2018-10-22 13:30:00,39.34,39.47,39.32,39.46,76980.0,39.34,39.47,39.32,39.46,76980.0
2018-10-22 14:00:00,39.46,39.5,39.32,39.34,77873.0,39.46,39.5,39.32,39.34,77873.0
2018-10-22 14:30:00,39.33,39.4,39.28,39.33,62462.0,39.33,39.4,39.28,39.33,62462.0
2018-10-22 15:00:00,39.32,39.41,39.29,39.36,114682.0,39.32,39.41,39.29,39.36,114682.0
2018-10-22 15:30:00,39.34,39.37,39.23,39.26,287743.0,39.34,39.37,39.23,39.26,287743.0
2018-10-23 09:30:00,38.64,38.78,38.33,38.47,156345.0,38.64,38.78,38.33,38.47,156345.0
2018-10-23 10:00:00,38.46,38.54,38.2,38.33,334932.0,38.46,38.54,38.2,38.33,334932.0
2018-10-23 10:30:00,38.32,38.77,38.24,38.68,93565.0,38.32,38.77,38.24,38.68,93565.0
2018-10-23 11:00:00,38.67,38.91,38.6,38.88,77862.0,38.67,38.91,38.6,38.88,77862.0
2018-10-23 11:30:00,38.88,38.92,38.75,38.76,48439.0,38.88,38.92,38.75,38.76,48439.0
2018-10-23 12:00:00,38.77,39.13,38.75,39.1,65433.0,38.77,39.13,38.75,39.1,65433.0
2018-10-23 12:30:00,39.11,39.33,39.11,39.2,574533.0,39.11,39.33,39.11,39.2,574533.0
2018-10-23 13:00:00,39.18,39.41,39.18,39.36,41917.0,39.18,39.41,39.18,39.36,41917.0
2018-10-23 13:30:00,39.37,39.4,39.2,39.22,51291.0,39.37,39.4,39.2,39.22,51291.0
2018-10-23 14:00:00,39.23,39.5,39.23,39.44,48846.0,39.23,39.5,39.23,39.44,48846.0
2018-10-23 14:30:00,39.44,39.6,39.44,39.52,72166.0,39.44,39.6,39.44,39.52,72166.0
2018-10-23 15:00:00,39.51,39.64,39.49,39.52,101736.0,39.51,39.64,39.49,39.52,101736.0
2018-10-23 15:30:00,39.52,39.56,39.27,39.29,356928.0,39.52,39.56,39.27,39.29,356928.0
2018-10-24 09:30:00,39.46,39.57,39.18,39.54,100359.0,39.46,39.57,39.18,39.54,100359.0
2018-10-24 10:00:00,39.52,39.65,39.31,39.33,93106.0,39.52,39.65,39.31,39.33,93106.0
2018-10-24 10:30:00,39.32,39.58,39.3,39.52,117071.0,39.32,39.58,39.3,39.52,117071.0
2018-10-24 11:00:00,39.51,39.57,39.33,39.45,168623.0,39.51,39.57,39.33,39.45,168623.0
2018-10-24 11:30:00,39.45,39.78,39.33,39.75,103440.0,39.45,39.78,39.33,39.75,103440.0
2018-10-24 12:00:00,39.74,39.74,39.46,39.5,103566.0,39.74,39.74,39.46,39.5,103566.0
2018-10-24 12:30:00,39.49,39.49,39.17,39.25,73063.0,39.49,39.49,39.17,39.25,73063.0
2018-10-24 13:00:00,39.24,39.24,39.04,39.1,69162.0,39.24,39.24,39.04,39.1,69162.0
2018-10-24 13:30:00,39.1,39.2,39.02,39.08,75455.0,39.1,39.2,39.02,39.08,75455.0
2018-10-24 14:00:00,39.06,39.16,38.88,39.14,76947.0,39.06,39.16,38.88,39.14,76947.0
2018-10-24 14:30:00,39.14,39.17,38.92,38.94,159663.0,39.14,39.17,38.92,38.94,159663.0
2018-10-24 15:00:00,38.91,38.92,38.67,38.68,144116.0,38.91,38.92,38.67,38.68,144116.0
2018-10-24 15:30:00,38.68,38.84,38.57,38.57,680408.0,38.68,38.84,38.57,38.57,680408.0
2018-10-25 09:30:00,38.78,39.03,38.68,38.97,107183.0,38.78,39.03,38.68,38.97,107183.0
2018-10-25 10:00:00,38.93,39.07,38.73,38.87,98266.0,38.93,39.07,38.73,38.87,98266.0
2018-10-25 10:30:00,38.89,39.26,38.85,39.07,78175.0,38.89,39.26,38.85,39.07,78175.0
2018-10-25 11:00:00,39.09,39.25,38.96,39.22,126013.0,39.09,39.25,38.96,39.22,126013.0
2018-10-25 11:30:00,39.24,39.24,39.1,39.14,76706.0,39.24,39.24,39.1,39.14,76706.0
2018-10-25 12:00:00,39.14,39.26,39.1,39.16,56407.0,39.14,39.26,39.1,39.16,56407.0
2018-10-25 12:30:00,39.13,39.31,39.13,39.3,90059.0,39.13,39.31,39.13,39.3,90059.0
2018-10-25 13:00:00,39.31,39.37,39.17,39.35,61221.0,39.31,39.37,39.17,39.35,61221.0
2018-10-25 13:30:00,39.35,39.47,39.3,39.33,58316.0,39.35,39.47,39.3,39.33,58316.0
2018-10-25 14:00:00,39.33,39.6,39.3,39.57,67923.0,39.33,39.6,39.3,39.57,67923.0
2018-10-25 14:30:00,39.56,39.72,39.54,39.62,94590.0,39.56,39.72,39.54,39.62,94590.0
2018-10-25 15:00:00,39.62,39.76,39.6,39.72,162215.0,39.62,39.76,39.6,39.72,162215.0
2018-10-25 15:30:00,39.73,39.75,39.32,39.35,401167.0,39.73,39.75,39.32,39.35,401167.0
2018-10-26 09:30:00,38.76,38.76,38.47,38.56,117217.0,38.76,38.76,38.47,38.56,117217.0
2018-10-26 10:00:00,38.56,38.6,38.2,38.43,59540.0,38.56,38.6,38.2,38.43,59540.0
2018-10-26 10:30:00,38.38,38.38,38.06,38.06,159220.0,38.38,38.38,38.06,38.06,159220.0
2018-10-26 11:00:00,38.06,38.57,38.05,38.54,116066.0,38.06,38.57,38.05,38.54,116066.0
2018-10-26 11:30:00,38.55,38.78,38.49,38.71,127729.0,38.55,38.78,38.49,38.71,127729.0
2018-10-26 12:00:00,38.71,38.97,38.71,38.97,103324.0,38.71,38.97,38.71,38.97,103324.0
2018-10-26 12:30:00,38.96,39.38,38.91,39.27,150977.0,38.96,39.38,38.91,39.27,150977.0
2018-10-26 13:00:00,39.29,39.43,39.1,39.1,102315.0,39.29,39.43,39.1,39.1,102315.0
2018-10-26 13:30:00,39.1,39.18,38.98,39.17,109034.0,39.1,39.18,38.98,39.17,109034.0
2018-10-26 14:00:00,39.17,39.18,38.93,39.04,133337.0,39.17,39.18,38.93,39.04,133337.0
2018-10-26 14:30:00,39.03,39.11,38.62,38.65,99633.0,39.03,39.11,38.62,38.65,99633.0
2018-10-26 15:00:00,38.66,38.9,38.52,38.83,147052.0,38.66,38.9,38.52,38.83,147052.0
2018-10-26 15:30:00,38.82,38.98,38.64,38.77,400698.0,38.82,38.98,38.64,38.77,400698.0
2018-10-29 09:30:00,39.25,39.82,39.24,39.58,68803.0,39.25,39.82,39.24,39.58,68803.0
2018-10-29 10:00:00,39.56,39.77,39.54,39.69,86587.0,39.56,39.77,39.54,39.69,86587.0
2018-10-29 10:30:00,39.7,39.73,39.56,39.61,81420.0,39.7,39.73,39.56,39.61,81420.0
2018-10-29 11:00:00,39.62,39.68,39.47,39.63,65469.0,39.62,39.68,39.47,39.63,65469.0
2018-10-29 11:30:00,39.62,39.62,39.36,39.36,71418.0,39.62,39.62,39.36,39.36,71418.0
2018-10-29 12:00:00,39.34,39.44,39.27,39.43,67543.0,39.34,39.44,39.27,39.43,67543.0
2018-10-29 12:30:00,39.42,39.6,39.38,39.48,64831.0,39.42,39.6,39.38,39.48,64831.0
2018-10-29 13:00:00,39.5,39.65,39.49,39.52,67916.0,39.5,39.65,39.49,39.52,67916.0
2018-10-29 13:30:00,39.53,39.65,39.51,39.54,51064.0,39.53,39.65,39.51,39.54,51064.0
2018-10-29 14:00:00,39.57,39.57,39.42,39.46,147173.0,39.57,39.57,39.42,39.46,147173.0
2018-10-29 14:30:00,39.46,39.56,39.28,39.34,137403.0,39.46,39.56,39.28,39.34,137403.0
2018-10-29 15:00:00,39.34,39.35,39.01,39.19,149708.0,39.34,39.35,39.01,39.19,149708.0
2018-10-29 15:30:00,39.19,39.37,38.86,39.36,496111.0,39.19,39.37,38.86,39.36,496111.0
2018-10-30 09:30:00,39.56,40.17,39.25,40.05,95466.0,39.56,40.17,39.25,40.05,95466.0
2018-10-30 10:00:00,40.05,40.21,39.96,40.0,136726.0,40.05,40.21,39.96,40.0,136726.0
2018-10-30 10:30:00,39.99,40.01,39.8,39.88,90721.0,39.99,40.01,39.8,39.88,90721.0
2018-10-30 11:00:00,39.89,40.01,39.77,39.97,108925.0,39.89,40.01,39.77,39.97,108925.0
2018-10-30 11:30:00,39.98,40.19,39.96,40.04,75098.0,39.98,40.19,39.96,40.04,75098.0
2018-10-30 12:00:00,40.04,40.12,39.97,40.11,98306.0,40.04,40.12,39.97,40.11,98306.0
2018-10-30 12:30:00,40.09,40.09,39.8,39.81,104431.0,40.09,40.09,39.8,39.81,104431.0
2018-10-30 13:00:00,39.79,39.84,39.59,39.61,92598.0,39.79,39.84,39.59,39.61,92598.0
2018-10-30 13:30:00,39.61,39.83,39.52,39.83,112790.0,39.61,39.83,39.52,39.83,112790.0
2018-10-30 14:00:00,39.81,39.85,39.6,39.66,79616.0,39.81,39.85,39.6,39.66,79616.0
2018-10-30 14:30:00,39.63,40.0,39.61,39.95,78889.0,39.63,40.0,39.61,39.95,78889.0
2018-10-30 15:00:00,39.97,40.1,39.81,40.05,127855.0,39.97,40.1,39.81,40.05,127855.0
2018-10-30 15:30:00,40.06,40.19,39.99,40.13,381384.0,40.06,40.19,39.99,40.13,381384.0
2018-10-31 09:30:00,40.6,40.81,40.45,40.71,120310.0,40.6,40.81,40.45,40.71,120310.0
2018-10-31 10:00:00,40.69,40.72,40.44,40.44,94952.0,40.69,40.72,40.44,40.44,94952.0
2018-10-31 10:30:00,40.43,40.59,40.38,40.45,112681.0,40.43,40.59,40.38,40.45,112681.0
2018-10-31 11:00:00,40.47,40.58,40.38,40.52,116389.0,40.47,40.58,40.38,40.52,116389.0
2018-10-31 11:30:00,40.51,40.61,40.36,40.46,82597.0,40.51,40.61,40.36,40.46,82597.0
2018-10-31 12:00:00,40.47,40.54,40.33,40.5,87766.0,40.47,40.54,40.33,40.5,87766.0
2018-10-31 12:30:00,40.5,40.67,40.49,40.66,85669.0,40.5,40.67,40.49,40.66,85669.0
2018-10-31 13:00:00,40.66,40.69,40.6,40.6,73514.0,40.66,40.69,40.6,40.6,73514.0
2018-10-31 13:30:00,40.6,40.71,40.53,40.62,90152.0,40.6,40.71,40.53,40.62,90152.0
2018-10-31 14:00:00,40.62,40.82,40.57,40.76,112096.0,40.62,40.82,40.57,40.76,112096.0
2018-10-31 14:30:00,40.75,40.76,40.62,40.68,109184.0,40.75,40.76,40.62,40.68,109184.0
2018-10-31 15:00:00,40.67,40.76,40.59,40.64,141062.0,40.67,40.76,40.59,40.64,141062.0
2018-10-31 15:30:00,40.63,40.63,40.2,40.3,573294.0,40.63,40.63,40.2,40.3,573294.0
2018-11-01 09:30:00,40.64,40.93,39.36,39.81,200973.0,40.64,40.93,39.36,39.81,200973.0
2018-11-01 10:00:00,39.77,40.24,39.64,40.23,123631.0,39.77,40.24,39.64,40.23,123631.0
2018-11-01 10:30:00,40.26,40.81,40.24,40.63,98486.0,40.26,40.81,40.24,40.63,98486.0
2018-11-01 11:00:00,40.66,40.81,40.51,40.63,114500.0,40.66,40.81,40.51,40.63,114500.0
2018-11-01 11:30:00,40.63,41.01,40.51,40.94,172624.0,40.63,41.01,40.51,40.94,172624.0
2018-11-01 12:00:00,40.97,41.34,40.92,41.27,114786.0,40.97,41.34,40.92,41.27,114786.0
2018-11-01 12:30:00,41.27,41.47,41.17,41.39,80108.0,41.27,41.47,41.17,41.39,80108.0
2018-11-01 13:00:00,41.38,41.45,41.15,41.4,107331.0,41.38,41.45,41.15,41.4,107331.0
2018-11-01 13:30:00,41.4,41.69,41.38,41.66,97605.0,41.4,41.69,41.38,41.66,97605.0
2018-11-01 14:00:00,41.64,41.87,41.56,41.81,142476.0,41.64,41.87,41.56,41.81,142476.0
2018-11-01 14:30:00,41.81,42.32,41.68,42.27,245347.0,41.81,42.32,41.68,42.27,245347.0
2018-11-01 15:00:00,42.27,42.37,42.14,42.35,288910.0,42.27,42.37,42.14,42.35,288910.0
2018-11-01 15:30:00,42.34,42.45,42.18,42.28,753490.0,42.34,42.45,42.18,42.28,753490.0
2018-11-02 09:30:00,42.66,42.83,41.99,42.41,116497.0,42.66,42.83,41.99,42.41,116497.0
2018-11-02 10:00:00,42.41,42.54,41.88,41.9,100240.0,42.41,42.54,41.88,41.9,100240.0
2018-11-02 10:30:00,41.9,41.96,41.53,41.86,123543.0,41.9,41.96,41.53,41.86,123543.0
2018-11-02 11:00:00,41.88,41.93,41.4,41.51,95032.0,41.88,41.93,41.4,41.51,95032.0
2018-11-02 11:30:00,41.51,41.67,41.49,41.57,66088.0,41.51,41.67,41.49,41.57,66088.0
2018-11-02 12:00:00,41.58,41.74,41.5,41.71,57299.0,41.58,41.74,41.5,41.71,57299.0
2018-11-02 12:30:00,41.74,41.76,41.44,41.55,57692.0,41.74,41.76,41.44,41.55,57692.0
2018-11-02 13:00:00,41.58,41.75,41.52,41.73,54988.0,41.58,41.75,41.52,41.73,54988.0
2018-11-02 13:30:00,41.71,41.75,41.52,41.69,65094.0,41.71,41.75,41.52,41.69,65094.0
2018-11-02 14:00:00,41.69,41.88,41.44,41.83,112384.0,41.69,41.88,41.44,41.83,112384.0
2018-11-02 14:30:00,41.86,41.92,41.71,41.87,117999.0,41.86,41.92,41.71,41.87,117999.0
2018-11-02 15:00:00,41.87,41.9,41.68,41.78,87769.0,41.87,41.9,41.68,41.78,87769.0
2018-11-02 15:30:00,41.78,41.86,41.71,41.74,331764.0,41.78,41.86,41.71,41.74,331764.0
2018-11-05 09:30:00,41.74,42.16,41.68,41.72,60900.0,41.74,42.16,41.68,41.72,60900.0
2018-11-05 10:00:00,41.72,41.75,41.46,41.74,75700.0,41.72,41.75,41.46,41.74,75700.0
2018-11-05 10:30:00,41.75,41.85,41.68,41.85,105006.0,41.75,41.85,41.68,41.85,105006.0
2018-11-05 11:00:00,41.84,41.91,41.7,41.76,67895.0,41.84,41.91,41.7,41.76,67895.0
2018-11-05 11:30:00,41.74,41.85,41.65,41.8,49392.0,41.74,41.85,41.65,41.8,49392.0
2018-11-05 12:00:00,41.81,41.92,41.72,41.74,66893.0,41.81,41.92,41.72,41.74,66893.0
2018-11-05 12:30:00,41.75,41.82,41.68,41.81,49705.0,41.75,41.82,41.68,41.81,49705.0
2018-11-05 13:00:00,41.81,41.96,41.75,41.96,46373.0,41.81,41.96,41.75,41.96,46373.0
2018-11-05 13:30:00,41.96,42.07,41.82,41.85,69654.0,41.96,42.07,41.82,41.85,69654.0
2018-11-05 14:00:00,41.84,41.96,41.77,41.96,42962.0,41.84,41.96,41.77,41.96,42962.0
2018-11-05 14:30:00,41.95,42.03,41.86,41.95,46473.0,41.95,42.03,41.86,41.95,46473.0
2018-11-05 15:00:00,41.96,41.99,41.75,41.83,67674.0,41.96,41.99,41.75,41.83,67674.0
2018-11-05 15:30:00,41.84,41.93,41.76,41.89,232643.0,41.84,41.93,41.76,41.89,232643.0
2018-11-06 09:30:00,42.05,42.55,41.81,42.52,112860.0,42.05,42.55,41.81,42.52,112860.0
2018-11-06 10:00:00,42.49,42.77,42.37,42.74,132125.0,42.49,42.77,42.37,42.74,132125.0
2018-11-06 10:30:00,42.72,42.78,42.42,42.78,97619.0,42.72,42.78,42.42,42.78,97619.0
2018-11-06 11:00:00,42.8,42.81,42.57,42.65,143295.0,42.8,42.81,42.57,42.65,143295.0
2018-11-06 11:30:00,42.64,42.77,42.57,42.66,180481.0,42.64,42.77,42.57,42.66,180481.0
2018-11-06 12:00:00,42.66,42.71,42.57,42.62,125450.0,42.66,42.71,42.57,42.62,125450.0
2018-11-06 12:30:00,42.62,42.79,42.58,42.73,91027.0,42.62,42.79,42.58,42.73,91027.0
2018-11-06 13:00:00,42.73,42.75,42.61,42.61,88944.0,42.73,42.75,42.61,42.61,88944.0
2018-11-06 13:30:00,42.6,42.77,42.6,42.77,116194.0,42.6,42.77,42.6,42.77,116194.0
2018-11-06 14:00:00,42.77,42.79,42.67,42.69,115248.0,42.77,42.79,42.67,42.69,115248.0
2018-11-06 14:30:00,42.69,42.83,42.67,42.72,121086.0,42.69,42.83,42.67,42.72,121086.0
2018-11-06 15:00:00,42.72,42.83,42.67,42.8,125361.0,42.72,42.83,42.67,42.8,125361.0
2018-11-06 15:30:00,42.81,42.87,42.75,42.81,370353.0,42.81,42.87,42.75,42.81,370353.0
2018-11-07 09:30:00,43.26,43.36,42.96,43.29,105736.0,43.26,43.36,42.96,43.29,105736.0
2018-11-07 10:00:00,43.3,43.35,43.06,43.3,99413.0,43.3,43.35,43.06,43.3,99413.0
2018-11-07 10:30:00,43.3,43.46,43.3,43.37,59553.0,43.3,43.46,43.3,43.37,59553.0
2018-11-07 11:00:00,43.38,43.38,43.27,43.32,40272.0,43.38,43.38,43.27,43.32,40272.0
2018-11-07 11:30:00,43.34,43.39,43.29,43.36,31749.0,43.34,43.39,43.29,43.36,31749.0
2018-11-07 12:00:00,43.36,43.42,43.29,43.29,30578.0,43.36,43.42,43.29,43.29,30578.0
2018-11-07 12:30:00,43.3,43.42,43.28,43.41,34433.0,43.3,43.42,43.28,43.41,34433.0
2018-11-07 13:00:00,43.41,43.44,43.3,43.32,30882.0,43.41,43.44,43.3,43.32,30882.0
2018-11-07 13:30:00,43.32,43.33,43.11,43.22,89445.0,43.32,43.33,43.11,43.22,89445.0
2018-11-07 14:00:00,43.22,43.36,43.21,43.34,62817.0,43.22,43.36,43.21,43.34,62817.0
2018-11-07 14:30:00,43.35,43.49,43.34,43.41,70481.0,43.35,43.49,43.34,43.41,70481.0
2018-11-07 15:00:00,43.4,43.55,43.38,43.54,58091.0,43.4,43.55,43.38,43.54,58091.0
2018-11-07 15:30:00,43.54,43.6,43.47,43.58,225616.0,43.54,43.6,43.47,43.58,225616.0
2018-11-08 09:30:00,43.15,43.64,43.15,43.51,60068.0,43.15,43.64,43.15,43.51,60068.0
2018-11-08 10:00:00,43.51,43.52,43.27,43.43,48348.0,43.51,43.52,43.27,43.43,48348.0
2018-11-08 10:30:00,43.43,43.49,43.36,43.46,46309.0,43.43,43.49,43.36,43.46,46309.0
2018-11-08 11:00:00,43.46,43.46,43.37,43.42,60383.0,43.46,43.46,43.37,43.42,60383.0
2018-11-08 11:30:00,43.42,43.51,43.35,43.37,64032.0,43.42,43.51,43.35,43.37,64032.0
2018-11-08 12:00:00,43.38,43.48,43.37,43.41,51951.0,43.38,43.48,43.37,43.41,51951.0
2018-11-08 12:30:00,43.41,43.45,43.39,43.41,34219.0,43.41,43.45,43.39,43.41,34219.0
2018-11-08 13:00:00,43.42,43.44,43.35,43.4,60295.0,43.42,43.44,43.35,43.4,60295.0
2018-11-08 13:30:00,43.4,43.5,43.39,43.5,47289.0,43.4,43.5,43.39,43.5,47289.0
2018-11-08 14:00:00,43.49,43.56,43.41,43.46,69257.0,43.49,43.56,43.41,43.46,69257.0
2018-11-08 14:30:00,43.45,43.49,43.38,43.46,100478.0,43.45,43.49,43.38,43.46,100478.0
2018-11-08 15:00:00,43.45,43.55,43.44,43.51,95482.0,43.45,43.55,43.44,43.51,95482.0
2018-11-08 15:30:00,43.51,43.61,43.44,43.6,198574.0,43.51,43.61,43.44,43.6,198574.0
2018-11-09 09:30:00,43.5,43.5,42.8,43.17,73588.0,43.5,43.5,42.8,43.17,73588.0
2018-11-09 10:00:00,43.22,43.24,42.97,43.09,137499.0,43.22,43.24,42.97,43.09,137499.0
2018-11-09 10:30:00,43.11,43.16,42.98,43.08,94737.0,43.11,43.16,42.98,43.08,94737.0
2018-11-09 11:00:00,43.09,43.18,43.0,43.06,142779.0,43.09,43.18,43.0,43.06,142779.0
2018-11-09 11:30:00,43.08,43.09,42.76,42.8,72884.0,43.08,43.09,42.76,42.8,72884.0
2018-11-09 12:00:00,42.8,42.92,42.76,42.87,67680.0,42.8,42.92,42.76,42.87,67680.0
2018-11-09 12:30:00,42.87,42.97,42.84,42.9,56155.0,42.87,42.97,42.84,42.9,56155.0
2018-11-09 13:00:00,42.9,42.94,42.84,42.94,70086.0,42.9,42.94,42.84,42.94,70086.0
2018-11-09 13:30:00,42.93,43.02,42.88,42.96,76471.0,42.93,43.02,42.88,42.96,76471.0
2018-11-09 14:00:00,42.96,43.06,42.81,42.82,73006.0,42.96,43.06,42.81,42.82,73006.0
2018-11-09 14:30:00,42.81,43.09,42.81,43.03,75331.0,42.81,43.09,42.81,43.03,75331.0
2018-11-09 15:00:00,43.04,43.21,43.03,43.18,82177.0,43.04,43.21,43.03,43.18,82177.0
2018-11-09 15:30:00,43.18,43.23,42.99,42.99,317577.0,43.18,43.23,42.99,42.99,317577.0
2018-11-12 09:30:00,42.75,43.25,42.61,42.8,62875.0,42.75,43.25,42.61,42.8,62875.0
2018-11-12 10:00:00,42.79,42.89,42.55,42.8,89620.0,42.79,42.89,42.55,42.8,89620.0
2018-11-12 10:30:00,42.79,42.83,42.7,42.82,42669.0,42.79,42.83,42.7,42.82,42669.0
2018-11-12 11:00:00,42.8,42.86,42.59,42.59,70971.0,42.8,42.86,42.59,42.59,70971.0
2018-11-12 11:30:00,42.59,42.82,42.58,42.8,48499.0,42.59,42.82,42.58,42.8,48499.0
2018-11-12 12:00:00,42.81,42.96,42.79,42.91,39656.0,42.81,42.96,42.79,42.91,39656.0
2018-11-12 12:30:00,42.9,43.09,42.83,42.98,42054.0,42.9,43.09,42.83,42.98,42054.0
2018-11-12 13:00:00,42.99,43.13,42.98,43.08,44614.0,42.99,43.13,42.98,43.08,44614.0
2018-11-12 13:30:00,43.08,43.26,43.05,43.2,58879.0,43.08,43.26,43.05,43.2,58879.0
2018-11-12 14:00:00,43.21,43.29,43.17,43.2,57819.0,43.21,43.29,43.17,43.2,57819.0
2018-11-12 14:30:00,43.21,43.27,43.08,43.08,45612.0,43.21,43.27,43.08,43.08,45612.0
2018-11-12 15:00:00,43.08,43.13,42.97,43.08,73450.0,43.08,43.13,42.97,43.08,73450.0
2018-11-12 15:30:00,43.07,43.08,42.64,42.73,247634.0,43.07,43.08,42.64,42.73,247634.0
2018-11-13 09:30:00,43.11,43.44,42.9,43.4,57763.0,43.11,43.44,42.9,43.4,57763.0
2018-11-13 10:00:00,43.39,43.53,43.06,43.07,68099.0,43.39,43.53,43.06,43.07,68099.0
2018-11-13 10:30:00,43.06,43.25,43.01,43.23,71387.0,43.06,43.25,43.01,43.23,71387.0
2018-11-13 11:00:00,43.21,43.47,43.18,43.28,99843.0,43.21,43.47,43.18,43.28,99843.0
2018-11-13 11:30:00,43.27,43.33,43.18,43.23,49868.0,43.27,43.33,43.18,43.23,49868.0
2018-11-13 12:00:00,43.23,43.28,43.07,43.17,69952.0,43.23,43.28,43.07,43.17,69952.0
2018-11-13 12:30:00,43.18,43.18,42.97,43.02,45197.0,43.18,43.18,42.97,43.02,45197.0
2018-11-13 13:00:00,43.02,43.06,42.87,42.94,54533.0,43.02,43.06,42.87,42.94,54533.0
2018-11-13 13:30:00,42.94,43.03,42.85,42.87,62028.0,42.94,43.03,42.85,42.87,62028.0
2018-11-13 14:00:00,42.87,42.9,42.6,42.71,68459.0,42.87,42.9,42.6,42.71,68459.0
2018-11-13 14:30:00,42.7,42.79,42.54,42.6,116921.0,42.7,42.79,42.54,42.6,116921.0
2018-11-13 15:00:00,42.6,42.76,42.57,42.67,124622.0,42.6,42.76,42.57,42.67,124622.0
2018-11-13 15:30:00,42.66,42.71,42.55,42.67,322933.0,42.66,42.71,42.55,42.67,322933.0
2018-11-14 09:30:00,43.09,43.64,42.9,43.52,117724.0,43.09,43.64,42.9,43.52,117724.0
2018-11-14 10:00:00,43.52,43.66,43.36,43.56,117647.0,43.52,43.66,43.36,43.56,117647.0
2018-11-14 10:30:00,43.55,43.64,43.42,43.48,113565.0,43.55,43.64,43.42,43.48,113565.0
2018-11-14 11:00:00,43.46,43.46,43.19,43.22,89184.0,43.46,43.46,43.19,43.22,89184.0
2018-11-14 11:30:00,43.22,43.25,43.01,43.07,82612.0,43.22,43.25,43.01,43.07,82612.0
2018-11-14 12:00:00,43.07,43.16,42.86,42.99,77457.0,43.07,43.16,42.86,42.99,77457.0
2018-11-14 12:30:00,42.98,42.99,42.64,42.68,76105.0,42.98,42.99,42.64,42.68,76105.0
2018-11-14 13:00:00,42.67,42.71,42.55,42.64,55507.0,42.67,42.71,42.55,42.64,55507.0
2018-11-14 13:30:00,42.66,42.67,42.36,42.5,97098.0,42.66,42.67,42.36,42.5,97098.0
2018-11-14 14:00:00,42.49,42.92,42.28,42.82,204531.0,42.49,42.92,42.28,42.82,204531.0
2018-11-14 14:30:00,42.82,43.01,42.78,42.98,151081.0,42.82,43.01,42.78,42.98,151081.0
2018-11-14 15:00:00,42.98,43.2,42.97,43.07,121606.0,42.98,43.2,42.97,43.07,121606.0
2018-11-14 15:30:00,43.07,43.12,42.81,42.92,326272.0,43.07,43.12,42.81,42.92,326272.0
2018-11-15 09:30:00,42.54,42.84,42.25,42.32,97234.0,42.54,42.84,42.25,42.32,97234.0
2018-11-15 10:00:00,42.33,42.39,42.1,42.12,64714.0,42.33,42.39,42.1,42.12,64714.0
2018-11-15 10:30:00,42.12,42.32,41.95,42.26,61503.0,42.12,42.32,41.95,42.26,61503.0
2018-11-15 11:00:00,42.28,42.84,42.23,42.83,59092.0,42.28,42.84,42.23,42.83,59092.0
2018-11-15 11:30:00,42.82,43.14,42.82,43.11,55107.0,42.82,43.14,42.82,43.11,55107.0
2018-11-15 12:00:00,43.13,43.16,42.9,42.99,30537.0,43.13,43.16,42.9,42.99,30537.0
2018-11-15 12:30:00,42.99,42.99,42.74,42.77,35917.0,42.99,42.99,42.74,42.77,35917.0
2018-11-15 13:00:00,42.76,43.05,42.57,43.04,31879.0,42.76,43.05,42.57,43.04,31879.0
2018-11-15 13:30:00,43.09,43.14,42.96,43.09,48674.0,43.09,43.14,42.96,43.09,48674.0
2018-11-15 14:00:00,43.1,43.23,42.99,43.23,58128.0,43.1,43.23,42.99,43.23,58128.0
2018-11-15 14:30:00,43.21,43.28,43.09,43.17,75903.0,43.21,43.28,43.09,43.17,75903.0
2018-11-15 15:00:00,43.14,43.19,42.91,43.01,131373.0,43.14,43.19,42.91,43.01,131373.0
2018-11-15 15:30:00,43.0,43.19,43.0,43.18,219533.0,43.0,43.19,43.0,43.18,219533.0
2018-11-16 09:30:00,42.77,43.4,42.77,43.25,100516.0,42.77,43.4,42.77,43.25,100516.0
2018-11-16 10:00:00,43.24,43.33,43.0,43.17,71354.0,43.24,43.33,43.0,43.17,71354.0
2018-11-16 10:30:00,43.18,43.42,43.17,43.34,52615.0,43.18,43.42,43.17,43.34,52615.0
2018-11-16 11:00:00,43.38,43.53,43.27,43.29,140138.0,43.38,43.53,43.27,43.29,140138.0
2018-11-16 11:30:00,43.31,43.45,43.3,43.39,85875.0,43.31,43.45,43.3,43.39,85875.0
2018-11-16 12:00:00,43.4,43.48,43.3,43.42,74014.0,43.4,43.48,43.3,43.42,74014.0
2018-11-16 12:30:00,43.43,43.87,43.4,43.63,122333.0,43.43,43.87,43.4,43.63,122333.0
2018-11-16 13:00:00,43.64,43.71,43.48,43.58,47876.0,43.64,43.71,43.48,43.58,47876.0
2018-11-16 13:30:00,43.56,43.67,43.48,43.65,78045.0,43.56,43.67,43.48,43.65,78045.0
2018-11-16 14:00:00,43.64,43.78,43.48,43.59,101767.0,43.64,43.78,43.48,43.59,101767.0
2018-11-16 14:30:00,43.58,43.62,43.42,43.45,52609.0,43.58,43.62,43.42,43.45,52609.0
2018-11-16 15:00:00,43.45,43.67,43.43,43.62,78207.0,43.45,43.67,43.43,43.62,78207.0
2018-11-16 15:30:00,43.62,43.81,43.61,43.75,297202.0,43.62,43.81,43.61,43.75,297202.0
2018-11-19 09:30:00,43.82,44.41,43.76,44.41,116098.0,43.82,44.41,43.76,44.41,116098.0
2018-11-19 10:00:00,44.37,44.39,43.94,44.12,105333.0,44.37,44.39,43.94,44.12,105333.0
2018-11-19 10:30:00,44.13,44.22,43.97,44.12,82402.0,44.13,44.22,43.97,44.12,82402.0
2018-11-19 11:00:00,44.12,44.21,44.05,44.11,78831.0,44.12,44.21,44.05,44.11,78831.0
2018-11-19 11:30:00,44.1,44.1,43.62,43.8,69857.0,44.1,44.1,43.62,43.8,69857.0
2018-11-19 12:00:00,43.82,43.84,43.61,43.67,62275.0,43.82,43.84,43.61,43.67,62275.0
2018-11-19 12:30:00,43.68,43.79,43.6,43.79,56136.0,43.68,43.79,43.6,43.79,56136.0
2018-11-19 13:00:00,43.77,43.83,43.61,43.61,42067.0,43.77,43.83,43.61,43.61,42067.0
2018-11-19 13:30:00,43.61,43.74,43.5,43.52,42249.0,43.61,43.74,43.5,43.52,42249.0
2018-11-19 14:00:00,43.5,43.7,43.44,43.67,102476.0,43.5,43.7,43.44,43.67,102476.0
2018-11-19 14:30:00,43.66,43.73,43.54,43.72,47725.0,43.66,43.73,43.54,43.72,47725.0
2018-11-19 15:00:00,43.7,43.81,43.63,43.71,68123.0,43.7,43.81,43.63,43.71,68123.0
2018-11-19 15:30:00,43.71,43.74,43.44,43.6,300912.0,43.71,43.74,43.44,43.6,300912.0
2018-11-20 09:30:00,43.18,43.28,42.44,42.59,140874.0,43.18,43.28,42.44,42.59,140874.0
2018-11-20 10:00:00,42.61,42.71,42.21,42.67,125349.0,42.61,42.71,42.21,42.67,125349.0
2018-11-20 10:30:00,42.67,42.78,42.52,42.65,105884.0,42.67,42.78,42.52,42.65,105884.0
2018-11-20 11:00:00,42.66,42.69,42.16,42.21,92146.0,42.66,42.69,42.16,42.21,92146.0
2018-11-20 11:30:00,42.24,42.59,42.16,42.46,51624.0,42.24,42.59,42.16,42.46,51624.0
2018-11-20 12:00:00,42.48,42.57,42.2,42.32,41409.0,42.48,42.57,42.2,42.32,41409.0
2018-11-20 12:30:00,42.33,42.37,42.06,42.09,42924.0,42.33,42.37,42.06,42.09,42924.0
2018-11-20 13:00:00,42.09,42.17,42.0,42.12,46622.0,42.09,42.17,42.0,42.12,46622.0
2018-11-20 13:30:00,42.1,42.24,42.05,42.15,51183.0,42.1,42.24,42.05,42.15,51183.0
2018-11-20 14:00:00,42.14,42.31,42.07,42.2,60332.0,42.14,42.31,42.07,42.2,60332.0
2018-11-20 14:30:00,42.21,42.37,42.11,42.21,63581.0,42.21,42.37,42.11,42.21,63581.0
2018-11-20 15:00:00,42.2,42.37,42.08,42.36,72301.0,42.2,42.37,42.08,42.36,72301.0
2018-11-20 15:30:00,42.34,42.39,42.1,42.12,267407.0,42.34,42.39,42.1,42.12,267407.0
2018-11-21 09:30:00,42.33,42.52,42.01,42.41,69540.0,42.33,42.52,42.01,42.41,69540.0
2018-11-21 10:00:00,42.44,42.71,42.38,42.64,58851.0,42.44,42.71,42.38,42.64,58851.0
2018-11-21 10:30:00,42.63,42.64,42.46,42.59,80313.0,42.63,42.64,42.46,42.59,80313.0
2018-11-21 11:00:00,42.58,42.64,42.47,42.52,348402.0,42.58,42.64,42.47,42.52,348402.0
2018-11-21 11:30:00,42.53,42.84,42.52,42.73,99114.0,42.53,42.84,42.52,42.73,99114.0
2018-11-21 12:00:00,42.75,42.78,42.52,42.58,61737.0,42.75,42.78,42.52,42.58,61737.0
2018-11-21 12:30:00,42.57,42.57,42.5,42.54,36128.0,42.57,42.57,42.5,42.54,36128.0
2018-11-21 13:00:00,42.55,42.59,42.41,42.46,47801.0,42.55,42.59,42.41,42.46,47801.0
2018-11-21 13:30:00,42.47,42.6,42.47,42.59,45684.0,42.47,42.6,42.47,42.59,45684.0
2018-11-21 14:00:00,42.57,42.57,42.43,42.49,51058.0,42.57,42.57,42.43,42.49,51058.0
2018-11-21 14:30:00,42.49,42.5,42.37,42.39,55693.0,42.49,42.5,42.37,42.39,55693.0
2018-11-21 15:00:00,42.4,42.54,42.4,42.49,196946.0,42.4,42.54,42.4,42.49,196946.0
2018-11-21 15:30:00,42.48,42.49,42.24,42.26,328267.0,42.48,42.49,42.24,42.26,328267.0
2018-11-23 09:30:00,42.0,42.23,41.84,42.16,133819.0,42.0,42.23,41.84,42.16,133819.0
2018-11-23 10:00:00,42.15,42.57,42.15,42.55,97643.0,42.15,42.57,42.15,42.55,97643.0
2018-11-23 10:30:00,42.56,42.83,42.56,42.74,74202.0,42.56,42.83,42.56,42.74,74202.0
2018-11-23 11:00:00,42.75,43.02,42.74,42.93,101734.0,42.75,43.02,42.74,42.93,101734.0
2018-11-23 11:30:00,42.93,43.16,42.86,42.94,57175.0,42.93,43.16,42.86,42.94,57175.0
2018-11-23 12:00:00,42.94,43.15,42.91,43.12,98253.0,42.94,43.15,42.91,43.12,98253.0
2018-11-23 12:30:00,43.12,43.12,42.71,42.74,117108.0,43.12,43.12,42.71,42.74,117108.0
2018-11-26 09:30:00,43.24,43.68,43.04,43.58,91439.0,43.24,43.68,43.04,43.58,91439.0
2018-11-26 10:00:00,43.59,43.6,42.92,43.02,105966.0,43.59,43.6,42.92,43.02,105966.0
2018-11-26 10:30:00,43.03,43.4,43.0,43.4,66813.0,43.03,43.4,43.0,43.4,66813.0
2018-11-26 11:00:00,43.38,43.44,43.3,43.33,47622.0,43.38,43.44,43.3,43.33,47622.0
2018-11-26 11:30:00,43.33,43.33,43.06,43.16,43512.0,43.33,43.33,43.06,43.16,43512.0
2018-11-26 12:00:00,43.17,43.25,43.11,43.13,31663.0,43.17,43.25,43.11,43.13,31663.0
2018-11-26 12:30:00,43.14,43.15,43.01,43.08,31586.0,43.14,43.15,43.01,43.08,31586.0
2018-11-26 13:00:00,43.09,43.1,42.96,42.97,69352.0,43.09,43.1,42.96,42.97,69352.0
2018-11-26 13:30:00,42.97,43.13,42.91,43.11,43244.0,42.97,43.13,42.91,43.11,43244.0
2018-11-26 14:00:00,43.11,43.22,43.07,43.2,50630.0,43.11,43.22,43.07,43.2,50630.0
2018-11-26 14:30:00,43.2,43.28,43.14,43.21,43441.0,43.2,43.28,43.14,43.21,43441.0
2018-11-26 15:00:00,43.22,43.25,43.15,43.19,53833.0,43.22,43.25,43.15,43.19,53833.0
2018-11-26 15:30:00,43.2,43.23,43.14,43.21,252314.0,43.2,43.23,43.14,43.21,252314.0
2018-11-27 09:30:00,43.19,43.2,42.83,42.96,38831.0,43.19,43.2,42.83,42.96,38831.0
2018-11-27 10:00:00,42.98,42.99,42.79,42.87,67449.0,42.98,42.99,42.79,42.87,67449.0
2018-11-27 10:30:00,42.85,42.94,42.77,42.8,82697.0,42.85,42.94,42.77,42.8,82697.0
2018-11-27 11:00:00,42.8,42.88,42.61,42.7,112127.0,42.8,42.88,42.61,42.7,112127.0
2018-11-27 11:30:00,42.7,42.71,42.55,42.66,34008.0,42.7,42.71,42.55,42.66,34008.0
2018-11-27 12:00:00,42.69,42.69,42.47,42.52,35569.0,42.69,42.69,42.47,42.52,35569.0
2018-11-27 12:30:00,42.51,42.64,42.46,42.53,29573.0,42.51,42.64,42.46,42.53,29573.0
2018-11-27 13:00:00,42.55,42.65,42.51,42.58,53897.0,42.55,42.65,42.51,42.58,53897.0
2018-11-27 13:30:00,42.58,42.64,42.53,42.61,47005.0,42.58,42.64,42.53,42.61,47005.0
2018-11-27 14:00:00,42.62,42.65,42.52,42.62,85807.0,42.62,42.65,42.52,42.62,85807.0
2018-11-27 14:30:00,42.63,42.7,42.57,42.66,90435.0,42.63,42.7,42.57,42.66,90435.0
2018-11-27 15:00:00,42.66,42.72,42.63,42.7,83032.0,42.66,42.72,42.63,42.7,83032.0
2018-11-27 15:30:00,42.69,42.79,42.66,42.76,162507.0,42.69,42.79,42.66,42.76,162507.0
2018-11-28 09:30:00,42.77,42.97,42.68,42.73,77562.0,42.77,42.97,42.68,42.73,77562.0
2018-11-28 10:00:00,42.75,42.81,42.31,42.32,48169.0,42.75,42.81,42.31,42.32,48169.0
2018-11-28 10:30:00,42.31,42.53,42.26,42.51,43815.0,42.31,42.53,42.26,42.51,43815.0
2018-11-28 11:00:00,42.49,42.87,42.49,42.85,62989.0,42.49,42.87,42.49,42.85,62989.0
2018-11-28 11:30:00,42.85,42.85,42.69,42.73,35314.0,42.85,42.85,42.69,42.73,35314.0
2018-11-28 12:00:00,42.74,43.36,42.74,43.3,63937.0,42.74,43.36,42.74,43.3,63937.0
2018-11-28 12:30:00,43.29,43.42,43.25,43.37,35902.0,43.29,43.42,43.25,43.37,35902.0
2018-11-28 13:00:00,43.35,43.37,43.21,43.28,37690.0,43.35,43.37,43.21,43.28,37690.0
2018-11-28 13:30:00,43.29,43.41,43.28,43.3,43774.0,43.29,43.41,43.28,43.3,43774.0
2018-11-28 14:00:00,43.3,43.32,43.19,43.3,50030.0,43.3,43.32,43.19,43.3,50030.0
2018-11-28 14:30:00,43.32,43.36,43.22,43.22,46467.0,43.32,43.36,43.22,43.22,46467.0
2018-11-28 15:00:00,43.22,43.33,43.15,43.33,64840.0,43.22,43.33,43.15,43.33,64840.0
2018-11-28 15:30:00,43.32,43.6,43.29,43.59,185615.0,43.32,43.6,43.29,43.59,185615.0
2018-11-29 09:30:00,43.28,43.56,43.02,43.1,40428.0,43.28,43.56,43.02,43.1,40428.0
2018-11-29 10:00:00,43.11,43.15,42.88,42.91,52720.0,43.11,43.15,42.88,42.91,52720.0
2018-11-29 10:30:00,42.92,43.11,42.81,42.93,42240.0,42.92,43.11,42.81,42.93,42240.0
2018-11-29 11:00:00,42.92,43.17,42.92,43.16,46106.0,42.92,43.17,42.92,43.16,46106.0
2018-11-29 11:30:00,43.17,43.18,42.99,43.17,39001.0,43.17,43.18,42.99,43.17,39001.0
2018-11-29 12:00:00,43.15,43.28,43.08,43.23,40178.0,43.15,43.28,43.08,43.23,40178.0
2018-11-29 12:30:00,43.23,43.27,43.17,43.22,80357.0,43.23,43.27,43.17,43.22,80357.0
2018-11-29 13:00:00,43.23,43.3,43.13,43.16,41767.0,43.23,43.3,43.13,43.16,41767.0
2018-11-29 13:30:00,43.16,43.24,43.06,43.19,34552.0,43.16,43.24,43.06,43.19,34552.0
2018-11-29 14:00:00,43.18,43.33,43.11,43.33,47807.0,43.18,43.33,43.11,43.33,47807.0
2018-11-29 14:30:00,43.32,43.46,43.31,43.46,46878.0,43.32,43.46,43.31,43.46,46878.0
2018-11-29 15:00:00,43.45,43.5,43.34,43.39,110605.0,43.45,43.5,43.34,43.39,110605.0
2018-11-29 15:30:00,43.39,43.39,43.12,43.14,203336.0,43.39,43.39,43.12,43.14,203336.0
2018-11-30 09:30:00,43.23,43.68,42.98,43.68,39671.0,43.23,43.68,42.98,43.68,39671.0
2018-11-30 10:00:00,43.63,43.74,43.56,43.58,28586.0,43.63,43.74,43.56,43.58,28586.0
2018-11-30 10:30:00,43.55,43.73,43.46,43.49,28427.0,43.55,43.73,43.46,43.49,28427.0
2018-11-30 11:00:00,43.48,43.49,43.31,43.34,41860.0,43.48,43.49,43.31,43.34,41860.0
2018-11-30 11:30:00,43.34,43.54,43.28,43.51,28152.0,43.34,43.54,43.28,43.51,28152.0
2018-11-30 12:00:00,43.52,43.52,43.3,43.3,26058.0,43.52,43.52,43.3,43.3,26058.0
2018-11-30 12:30:00,43.32,43.42,43.31,43.35,30325.0,43.32,43.42,43.31,43.35,30325.0
2018-11-30 13:00:00,43.35,43.36,43.21,43.36,28884.0,43.35,43.36,43.21,43.36,28884.0
2018-11-30 13:30:00,43.36,43.47,43.32,43.41,44202.0,43.36,43.47,43.32,43.41,44202.0
2018-11-30 14:00:00,43.41,43.58,43.38,43.58,60057.0,43.41,43.58,43.38,43.58,60057.0
2018-11-30 14:30:00,43.58,43.7,43.53,43.55,72498.0,43.58,43.7,43.53,43.55,72498.0
2018-11-30 15:00:00,43.56,43.67,43.53,43.65,56093.0,43.56,43.67,43.53,43.65,56093.0
2018-11-30 15:30:00,43.65,43.74,43.63,43.67,323219.0,43.65,43.74,43.63,43.67,323219.0
2018-12-03 09:30:00,44.29,44.67,43.79,43.9,121100.0,44.29,44.67,43.79,43.9,121100.0
2018-12-03 10:00:00,43.91,44.2,43.9,44.17,49885.0,43.91,44.2,43.9,44.17,49885.0
2018-12-03 10:30:00,44.19,44.23,43.98,44.0,43748.0,44.19,44.23,43.98,44.0,43748.0
2018-12-03 11:00:00,43.99,43.99,43.83,43.91,52548.0,43.99,43.99,43.83,43.91,52548.0
2018-12-03 11:30:00,43.92,43.94,43.8,43.83,76726.0,43.92,43.94,43.8,43.83,76726.0
2018-12-03 12:00:00,43.84,44.08,43.84,44.08,40527.0,43.84,44.08,43.84,44.08,40527.0
2018-12-03 12:30:00,44.08,44.14,43.91,43.98,38358.0,44.08,44.14,43.91,43.98,38358.0
2018-12-03 13:00:00,43.99,44.06,43.92,43.97,57098.0,43.99,44.06,43.92,43.97,57098.0
2018-12-03 13:30:00,43.95,43.95,43.81,43.81,37585.0,43.95,43.95,43.81,43.81,37585.0
2018-12-03 14:00:00,43.82,43.98,43.73,43.96,40959.0,43.82,43.98,43.73,43.96,40959.0
2018-12-03 14:30:00,43.95,44.01,43.92,43.97,35802.0,43.95,44.01,43.92,43.97,35802.0
2018-12-03 15:00:00,43.97,44.09,43.91,44.08,59108.0,43.97,44.09,43.91,44.08,59108.0
2018-12-03 15:30:00,44.08,44.27,44.03,44.25,299058.0,44.08,44.27,44.03,44.25,299058.0
2018-12-04 09:30:00,43.96,44.24,43.34,43.5,96139.0,43.96,44.24,43.34,43.5,96139.0
2018-12-04 10:00:00,43.47,43.6,43.36,43.46,109235.0,43.47,43.6,43.36,43.46,109235.0
2018-12-04 10:30:00,43.48,43.48,43.15,43.2,74949.0,43.48,43.48,43.15,43.2,74949.0
2018-12-04 11:00:00,43.19,43.22,43.05,43.1,64945.0,43.19,43.22,43.05,43.1,64945.0
2018-12-04 11:30:00,43.08,43.17,43.0,43.0,50594.0,43.08,43.17,43.0,43.0,50594.0
2018-12-04 12:00:00,42.99,43.03,42.44,42.45,87905.0,42.99,43.03,42.44,42.45,87905.0
2018-12-04 12:30:00,42.42,42.56,42.25,42.49,61194.0,42.42,42.56,42.25,42.49,61194.0
2018-12-04 13:00:00,42.49,42.55,42.22,42.29,77283.0,42.49,42.55,42.22,42.29,77283.0
2018-12-04 13:30:00,42.27,42.42,42.05,42.4,50435.0,42.27,42.42,42.05,42.4,50435.0
2018-12-04 14:00:00,42.36,42.5,42.27,42.3,35157.0,42.36,42.5,42.27,42.3,35157.0
2018-12-04 14:30:00,42.31,42.48,42.24,42.24,118813.0,42.31,42.48,42.24,42.24,118813.0
2018-12-04 15:00:00,42.24,42.24,41.79,41.84,75972.0,42.24,42.24,41.79,41.84,75972.0
2018-12-04 15:30:00,41.83,41.98,41.69,41.75,302119.0,41.83,41.98,41.69,41.75,302119.0
2018-12-06 09:30:00,40.97,41.6,40.87,41.38,161733.0,40.97,41.6,40.87,41.38,161733.0
2018-12-06 10:00:00,41.33,41.91,41.32,41.71,121217.0,41.33,41.91,41.32,41.71,121217.0
2018-12-06 10:30:00,41.72,41.73,41.34,41.42,101458.0,41.72,41.73,41.34,41.42,101458.0
2018-12-06 11:00:00,41.44,41.54,41.14,41.24,122015.0,41.44,41.54,41.14,41.24,122015.0
2018-12-06 11:30:00,41.22,41.54,41.07,41.5,114023.0,41.22,41.54,41.07,41.5,114023.0
2018-12-06 12:00:00,41.5,41.75,41.39,41.75,109472.0,41.5,41.75,41.39,41.75,109472.0
2018-12-06 12:30:00,41.73,41.82,41.55,41.72,83984.0,41.73,41.82,41.55,41.72,83984.0
2018-12-06 13:00:00,41.71,41.76,41.53,41.61,70786.0,41.71,41.76,41.53,41.61,70786.0
2018-12-06 13:30:00,41.57,41.88,41.52,41.88,79727.0,41.57,41.88,41.52,41.88,79727.0
2018-12-06 14:00:00,41.88,42.07,41.73,42.06,96229.0,41.88,42.07,41.73,42.06,96229.0
2018-12-06 14:30:00,42.05,42.21,41.86,42.18,101381.0,42.05,42.21,41.86,42.18,101381.0
2018-12-06 15:00:00,42.19,42.3,42.04,42.23,126345.0,42.19,42.3,42.04,42.23,126345.0
2018-12-06 15:30:00,42.24,42.61,42.22,42.61,504798.0,42.24,42.61,42.22,42.61,504798.0
2018-12-07 09:30:00,42.9,43.21,42.75,42.96,86185.0,42.9,43.21,42.75,42.96,86185.0
2018-12-07 10:00:00,42.99,43.0,42.19,42.35,100008.0,42.99,43.0,42.19,42.35,100008.0
2018-12-07 10:30:00,42.34,42.42,42.19,42.33,86996.0,42.34,42.42,42.19,42.33,86996.0
2018-12-07 11:00:00,42.34,42.4,41.68,41.74,77189.0,42.34,42.4,41.68,41.74,77189.0
2018-12-07 11:30:00,41.71,41.88,41.55,41.56,60952.0,41.71,41.88,41.55,41.56,60952.0
2018-12-07 12:00:00,41.56,41.73,41.52,41.54,45761.0,41.56,41.73,41.52,41.54,45761.0
2018-12-07 12:30:00,41.55,41.67,41.36,41.64,54111.0,41.55,41.67,41.36,41.64,54111.0
2018-12-07 13:00:00,41.63,41.73,41.34,41.45,45662.0,41.63,41.73,41.34,41.45,45662.0
2018-12-07 13:30:00,41.44,41.49,41.25,41.26,40922.0,41.44,41.49,41.25,41.26,40922.0
2018-12-07 14:00:00,41.23,41.38,41.05,41.26,53652.0,41.23,41.38,41.05,41.26,53652.0
2018-12-07 14:30:00,41.28,41.29,41.0,41.05,63941.0,41.28,41.29,41.0,41.05,63941.0
2018-12-07 15:00:00,41.05,41.3,41.0,41.27,86563.0,41.05,41.3,41.0,41.27,86563.0
2018-12-07 15:30:00,41.26,41.51,41.14,41.15,338229.0,41.26,41.51,41.14,41.15,338229.0
2018-12-10 09:30:00,41.06,41.2,40.38,40.67,56781.0,41.06,41.2,40.38,40.67,56781.0
2018-12-10 10:00:00,40.66,41.01,40.52,40.89,68505.0,40.66,41.01,40.52,40.89,68505.0
2018-12-10 10:30:00,40.88,40.91,40.53,40.6,103479.0,40.88,40.91,40.53,40.6,103479.0
2018-12-10 11:00:00,40.59,40.69,40.3,40.69,146576.0,40.59,40.69,40.3,40.69,146576.0
2018-12-10 11:30:00,40.7,41.04,40.7,40.87,107549.0,40.7,41.04,40.7,40.87,107549.0
2018-12-10 12:00:00,40.86,40.96,40.79,40.86,88099.0,40.86,40.96,40.79,40.86,88099.0
2018-12-10 12:30:00,40.87,41.21,40.87,41.01,49586.0,40.87,41.21,40.87,41.01,49586.0
2018-12-10 13:00:00,41.01,41.13,40.96,41.01,38793.0,41.01,41.13,40.96,41.01,38793.0
2018-12-10 13:30:00,41.0,41.19,41.0,41.02,39724.0,41.0,41.19,41.0,41.02,39724.0
2018-12-10 14:00:00,41.02,41.1,40.92,41.0,60712.0,41.02,41.1,40.92,41.0,60712.0
2018-12-10 14:30:00,41.0,41.18,40.98,41.0,46001.0,41.0,41.18,40.98,41.0,46001.0
2018-12-10 15:00:00,41.0,41.05,40.92,41.02,82911.0,41.0,41.05,40.92,41.02,82911.0
2018-12-10 15:30:00,41.03,41.28,41.03,41.14,269353.0,41.03,41.28,41.03,41.14,269353.0
2018-12-11 09:30:00,41.71,41.94,41.5,41.77,40357.0,41.71,41.94,41.5,41.77,40357.0
2018-12-11 10:00:00,41.79,41.89,41.52,41.86,43620.0,41.79,41.89,41.52,41.86,43620.0
2018-12-11 10:30:00,41.83,41.87,41.6,41.71,51100.0,41.83,41.87,41.6,41.71,51100.0
2018-12-11 11:00:00,41.71,41.8,41.51,41.56,39430.0,41.71,41.8,41.51,41.56,39430.0
2018-12-11 11:30:00,41.56,41.57,41.36,41.38,77159.0,41.56,41.57,41.36,41.38,77159.0
2018-12-11 12:00:00,41.34,41.36,41.05,41.24,58507.0,41.34,41.36,41.05,41.24,58507.0
2018-12-11 12:30:00,41.24,41.37,41.17,41.23,47251.0,41.24,41.37,41.17,41.23,47251.0
2018-12-11 13:00:00,41.22,41.46,41.17,41.21,49781.0,41.22,41.46,41.17,41.21,49781.0
2018-12-11 13:30:00,41.19,41.25,41.0,41.01,56042.0,41.19,41.25,41.0,41.01,56042.0
2018-12-11 14:00:00,41.0,41.27,40.99,41.26,71392.0,41.0,41.27,40.99,41.26,71392.0
2018-12-11 14:30:00,41.27,41.43,41.2,41.24,73671.0,41.27,41.43,41.2,41.24,73671.0
2018-12-11 15:00:00,41.24,41.43,41.12,41.25,108532.0,41.24,41.43,41.12,41.25,108532.0
2018-12-11 15:30:00,41.25,41.37,40.96,40.99,312284.0,41.25,41.37,40.96,40.99,312284.0
2018-12-12 09:30:00,41.52,42.21,41.27,41.42,54160.0,41.52,42.21,41.27,41.42,54160.0
2018-12-12 10:00:00,41.41,41.59,41.22,41.44,67689.0,41.41,41.59,41.22,41.44,67689.0
2018-12-12 10:30:00,41.42,41.67,41.3,41.62,148182.0,41.42,41.67,41.3,41.62,148182.0
2018-12-12 11:00:00,41.62,41.72,41.47,41.58,51934.0,41.62,41.72,41.47,41.58,51934.0
2018-12-12 11:30:00,41.58,41.61,41.2,41.25,60482.0,41.58,41.61,41.2,41.25,60482.0
2018-12-12 12:00:00,41.25,41.29,41.12,41.21,47172.0,41.25,41.29,41.12,41.21,47172.0
2018-12-12 12:30:00,41.21,41.23,41.04,41.18,54365.0,41.21,41.23,41.04,41.18,54365.0
2018-12-12 13:00:00,41.18,41.29,41.12,41.28,48938.0,41.18,41.29,41.12,41.28,48938.0
2018-12-12 13:30:00,41.28,41.29,41.17,41.22,45599.0,41.28,41.29,41.17,41.22,45599.0
2018-12-12 14:00:00,41.21,41.22,40.94,41.02,121428.0,41.21,41.22,40.94,41.02,121428.0
2018-12-12 14:30:00,41.01,41.13,40.94,41.1,102029.0,41.01,41.13,40.94,41.1,102029.0
2018-12-12 15:00:00,41.1,41.16,41.0,41.06,88155.0,41.1,41.16,41.0,41.06,88155.0
2018-12-12 15:30:00,41.06,41.15,40.8,40.82,357017.0,41.06,41.15,40.8,40.82,357017.0
2018-12-13 09:30:00,40.85,41.42,40.85,41.33,108459.0,40.85,41.42,40.85,41.33,108459.0
2018-12-13 10:00:00,41.31,41.49,41.11,41.16,158379.0,41.31,41.49,41.11,41.16,158379.0
2018-12-13 10:30:00,41.15,41.43,41.07,41.4,101515.0,41.15,41.43,41.07,41.4,101515.0
2018-12-13 11:00:00,41.41,41.55,41.34,41.53,95033.0,41.41,41.55,41.34,41.53,95033.0
2018-12-13 11:30:00,41.53,41.8,41.46,41.62,123410.0,41.53,41.8,41.46,41.62,123410.0
2018-12-13 12:00:00,41.62,41.64,41.46,41.46,53885.0,41.62,41.64,41.46,41.46,53885.0
2018-12-13 12:30:00,41.46,41.63,41.46,41.5,54754.0,41.46,41.63,41.46,41.5,54754.0
2018-12-13 13:00:00,41.49,41.55,41.38,41.52,50983.0,41.49,41.55,41.38,41.52,50983.0
2018-12-13 13:30:00,41.54,41.7,41.54,41.6,78397.0,41.54,41.7,41.54,41.6,78397.0
2018-12-13 14:00:00,41.59,41.63,41.47,41.55,63763.0,41.59,41.63,41.47,41.55,63763.0
2018-12-13 14:30:00,41.57,41.57,41.41,41.49,67405.0,41.57,41.57,41.41,41.49,67405.0
2018-12-13 15:00:00,41.48,41.59,41.39,41.5,83322.0,41.48,41.59,41.39,41.5,83322.0
2018-12-13 15:30:00,41.49,41.5,41.32,41.44,382454.0,41.49,41.5,41.32,41.44,382454.0
2018-12-14 09:30:00,41.07,41.81,41.06,41.8,54186.0,41.07,41.81,41.06,41.8,54186.0
2018-12-14 10:00:00,41.78,41.81,41.48,41.48,56807.0,41.78,41.81,41.48,41.48,56807.0
2018-12-14 10:30:00,41.48,41.68,41.4,41.45,47345.0,41.48,41.68,41.4,41.45,47345.0
2018-12-14 11:00:00,41.46,41.61,41.34,41.44,53209.0,41.46,41.61,41.34,41.44,53209.0
2018-12-14 11:30:00,41.43,41.53,41.22,41.26,35937.0,41.43,41.53,41.22,41.26,35937.0
2018-12-14 12:00:00,41.29,41.41,41.26,41.38,38731.0,41.29,41.41,41.26,41.38,38731.0
2018-12-14 12:30:00,41.39,41.48,41.28,41.29,23357.0,41.39,41.48,41.28,41.29,23357.0
2018-12-14 13:00:00,41.28,41.4,41.21,41.25,30685.0,41.28,41.4,41.21,41.25,30685.0
2018-12-14 13:30:00,41.24,41.26,41.13,41.13,27382.0,41.24,41.26,41.13,41.13,27382.0
2018-12-14 14:00:00,41.15,41.17,41.02,41.09,32150.0,41.15,41.17,41.02,41.09,32150.0
2018-12-14 14:30:00,41.1,41.1,40.94,41.07,85842.0,41.1,41.1,40.94,41.07,85842.0
2018-12-14 15:00:00,41.06,41.17,40.98,40.99,107958.0,41.06,41.17,40.98,40.99,107958.0
2018-12-14 15:30:00,40.99,41.13,40.97,41.05,305387.0,40.99,41.13,40.97,41.05,305387.0
2018-12-17 09:30:00,40.85,40.94,40.3,40.69,141271.0,40.85,40.94,40.3,40.69,141271.0
2018-12-17 10:00:00,40.67,40.67,40.32,40.48,121957.0,40.67,40.67,40.32,40.48,121957.0
2018-12-17 10:30:00,40.5,40.7,40.34,40.6,85556.0,40.5,40.7,40.34,40.6,85556.0
2018-12-17 11:00:00,40.61,40.82,40.61,40.74,82248.0,40.61,40.82,40.61,40.74,82248.0
2018-12-17 11:30:00,40.73,40.8,40.61,40.77,59710.0,40.73,40.8,40.61,40.77,59710.0
2018-12-17 12:00:00,40.75,40.75,40.6,40.64,64799.0,40.75,40.75,40.6,40.64,64799.0
2018-12-17 12:30:00,40.63,40.63,40.13,40.13,94971.0,40.63,40.63,40.13,40.13,94971.0
2018-12-17 13:00:00,40.14,40.32,40.13,40.23,116474.0,40.14,40.32,40.13,40.23,116474.0
2018-12-17 13:30:00,40.23,40.29,40.09,40.15,106520.0,40.23,40.29,40.09,40.15,106520.0
2018-12-17 14:00:00,40.13,40.21,40.01,40.15,91401.0,40.13,40.21,40.01,40.15,91401.0
2018-12-17 14:30:00,40.15,40.31,40.08,40.18,103262.0,40.15,40.31,40.08,40.18,103262.0
2018-12-17 15:00:00,40.17,40.2,39.82,39.86,213745.0,40.17,40.2,39.82,39.86,213745.0
2018-12-17 15:30:00,39.87,39.87,39.43,39.47,508980.0,39.87,39.87,39.43,39.47,508980.0
2018-12-18 09:30:00,39.92,40.86,39.63,40.8,384983.0,39.92,40.86,39.63,40.8,384983.0
2018-12-18 10:00:00,40.79,40.84,40.5,40.74,160940.0,40.79,40.84,40.5,40.74,160940.0
2018-12-18 10:30:00,40.74,40.85,40.51,40.66,162940.0,40.74,40.85,40.51,40.66,162940.0
2018-12-18 11:00:00,40.66,40.88,40.65,40.88,127458.0,40.66,40.88,40.65,40.88,127458.0
2018-12-18 11:30:00,40.87,41.1,40.87,41.02,97443.0,40.87,41.1,40.87,41.02,97443.0
2018-12-18 12:00:00,41.03,41.32,41.03,41.24,69143.0,41.03,41.32,41.03,41.24,69143.0
2018-12-18 12:30:00,41.24,41.37,41.22,41.3,96114.0,41.24,41.37,41.22,41.3,96114.0
2018-12-18 13:00:00,41.31,41.55,41.19,41.21,128779.0,41.31,41.55,41.19,41.21,128779.0
2018-12-18 13:30:00,41.21,41.25,41.07,41.18,91267.0,41.21,41.25,41.07,41.18,91267.0
2018-12-18 14:00:00,41.18,41.25,41.08,41.21,103081.0,41.18,41.25,41.08,41.21,103081.0
2018-12-18 14:30:00,41.2,41.23,40.93,40.93,224940.0,41.2,41.23,40.93,40.93,224940.0
2018-12-18 15:00:00,40.92,41.24,40.89,41.03,174829.0,40.92,41.24,40.89,41.03,174829.0
2018-12-18 15:30:00,41.04,41.32,40.99,41.16,417499.0,41.04,41.32,40.99,41.16,417499.0
2018-12-19 09:30:00,41.14,41.7,41.1,41.57,104264.0,41.14,41.7,41.1,41.57,104264.0
2018-12-19 10:00:00,41.58,41.68,41.42,41.67,101890.0,41.58,41.68,41.42,41.67,101890.0
2018-12-19 10:30:00,41.68,41.77,41.49,41.55,100499.0,41.68,41.77,41.49,41.55,100499.0
2018-12-19 11:00:00,41.57,41.58,41.33,41.47,107349.0,41.57,41.58,41.33,41.47,107349.0
2018-12-19 11:30:00,41.49,41.72,41.44,41.7,88063.0,41.49,41.72,41.44,41.7,88063.0
2018-12-19 12:00:00,41.72,41.92,41.68,41.85,97133.0,41.72,41.92,41.68,41.85,97133.0
2018-12-19 12:30:00,41.86,42.08,41.84,42.03,99030.0,41.86,42.08,41.84,42.03,99030.0
2018-12-19 13:00:00,42.02,42.03,41.64,41.76,101188.0,42.02,42.03,41.64,41.76,101188.0
2018-12-19 13:30:00,41.77,42.15,41.72,42.14,96240.0,41.77,42.15,41.72,42.14,96240.0
2018-12-19 14:00:00,42.15,42.21,41.31,41.63,207561.0,42.15,42.21,41.31,41.63,207561.0
2018-12-19 14:30:00,41.62,41.8,40.94,41.03,214737.0,41.62,41.8,40.94,41.03,214737.0
2018-12-19 15:00:00,41.02,41.02,40.57,40.59,324815.0,41.02,41.02,40.57,40.59,324815.0
2018-12-19 15:30:00,40.59,40.8,40.44,40.47,633785.0,40.59,40.8,40.44,40.47,633785.0
2018-12-20 09:30:00,40.26,40.63,39.58,40.53,98156.0,40.26,40.63,39.58,40.53,98156.0
2018-12-20 10:00:00,40.54,40.74,40.43,40.61,100750.0,40.54,40.74,40.43,40.61,100750.0
2018-12-20 10:30:00,40.59,40.75,40.47,40.52,92711.0,40.59,40.75,40.47,40.52,92711.0
2018-12-20 11:00:00,40.51,40.62,40.26,40.34,93580.0,40.51,40.62,40.26,40.34,93580.0
2018-12-20 11:30:00,40.33,40.37,39.89,39.96,137228.0,40.33,40.37,39.89,39.96,137228.0
2018-12-20 12:00:00,39.97,40.12,39.83,40.11,112537.0,39.97,40.12,39.83,40.11,112537.0
2018-12-20 12:30:00,40.1,40.15,39.77,39.97,128593.0,40.1,40.15,39.77,39.97,128593.0
2018-12-20 13:00:00,39.98,40.11,39.85,39.95,154131.0,39.98,40.11,39.85,39.95,154131.0
2018-12-20 13:30:00,39.94,39.96,39.7,39.77,105976.0,39.94,39.96,39.7,39.77,105976.0
2018-12-20 14:00:00,39.78,39.81,39.3,39.64,149341.0,39.78,39.81,39.3,39.64,149341.0
2018-12-20 14:30:00,39.62,40.12,39.59,39.72,183568.0,39.62,40.12,39.59,39.72,183568.0
2018-12-20 15:00:00,39.72,39.89,39.51,39.69,248000.0,39.72,39.89,39.51,39.69,248000.0
2018-12-20 15:30:00,39.7,39.86,39.26,39.41,749557.0,39.7,39.86,39.26,39.41,749557.0
2018-12-21 09:30:00,39.51,40.05,39.45,39.98,543506.0,39.51,40.05,39.45,39.98,543506.0
2018-12-21 10:00:00,40.0,40.69,39.95,40.4,114366.0,40.0,40.69,39.95,40.4,114366.0
2018-12-21 10:30:00,40.44,40.46,40.26,40.36,74894.0,40.44,40.46,40.26,40.36,74894.0
2018-12-21 11:00:00,40.37,40.45,40.01,40.45,105207.0,40.37,40.45,40.01,40.45,105207.0
2018-12-21 11:30:00,40.44,40.5,40.17,40.24,113828.0,40.44,40.5,40.17,40.24,113828.0
2018-12-21 12:00:00,40.25,40.26,39.94,39.96,116729.0,40.25,40.26,39.94,39.96,116729.0
2018-12-21 12:30:00,39.95,40.16,39.82,39.98,136640.0,39.95,40.16,39.82,39.98,136640.0
2018-12-21 13:00:00,39.97,40.07,39.76,39.95,121801.0,39.97,40.07,39.76,39.95,121801.0
2018-12-21 13:30:00,39.96,40.05,39.85,39.9,115123.0,39.96,40.05,39.85,39.9,115123.0
2018-12-21 14:00:00,39.9,40.01,39.74,39.91,114285.0,39.9,40.01,39.74,39.91,114285.0
2018-12-21 14:30:00,39.9,39.93,39.66,39.77,137128.0,39.9,39.93,39.66,39.77,137128.0
2018-12-21 15:00:00,39.78,39.8,39.26,39.26,280467.0,39.78,39.8,39.26,39.26,280467.0
2018-12-21 15:30:00,39.26,39.34,38.63,38.72,1364752.0,39.26,39.34,38.63,38.72,1364752.0
2018-12-24 09:30:00,38.48,38.79,38.22,38.38,144349.0,38.48,38.79,38.22,38.38,144349.0
2018-12-24 10:00:00,38.43,38.44,38.09,38.38,283739.0,38.43,38.44,38.09,38.38,283739.0
2018-12-24 10:30:00,38.4,38.65,38.4,38.48,256100.0,38.4,38.65,38.4,38.48,256100.0
2018-12-24 11:00:00,38.49,38.55,38.31,38.42,203093.0,38.49,38.55,38.31,38.42,203093.0
2018-12-24 11:30:00,38.42,38.56,38.42,38.49,301344.0,38.42,38.56,38.42,38.49,301344.0
2018-12-24 12:00:00,38.5,38.56,38.22,38.25,259128.0,38.5,38.56,38.22,38.25,259128.0
2018-12-24 12:30:00,38.26,38.28,37.64,37.7,492948.0,38.26,38.28,37.64,37.7,492948.0
2018-12-26 09:30:00,37.98,38.54,37.98,38.05,96658.0,37.98,38.54,37.98,38.05,96658.0
2018-12-26 10:00:00,38.05,38.12,37.55,37.77,118824.0,38.05,38.12,37.55,37.77,118824.0
2018-12-26 10:30:00,37.76,37.91,37.45,37.48,99738.0,37.76,37.91,37.45,37.48,99738.0
2018-12-26 11:00:00,37.54,37.89,37.52,37.87,129951.0,37.54,37.89,37.52,37.87,129951.0
2018-12-26 11:30:00,37.88,38.24,37.81,38.24,202366.0,37.88,38.24,37.81,38.24,202366.0
2018-12-26 12:00:00,38.26,38.61,38.25,38.4,163955.0,38.26,38.61,38.25,38.4,163955.0
2018-12-26 12:30:00,38.41,38.67,38.4,38.63,61556.0,38.41,38.67,38.4,38.63,61556.0
2018-12-26 13:00:00,38.64,38.65,38.29,38.35,104404.0,38.64,38.65,38.29,38.35,104404.0
2018-12-26 13:30:00,38.36,38.57,38.29,38.57,129845.0,38.36,38.57,38.29,38.57,129845.0
2018-12-26 14:00:00,38.57,38.58,38.3,38.3,174651.0,38.57,38.58,38.3,38.3,174651.0
2018-12-26 14:30:00,38.3,38.71,38.3,38.71,183363.0,38.3,38.71,38.3,38.71,183363.0
2018-12-26 15:00:00,38.71,38.9,38.63,38.84,163557.0,38.71,38.9,38.63,38.84,163557.0
2018-12-26 15:30:00,38.84,39.45,38.81,39.44,406604.0,38.84,39.45,38.81,39.44,406604.0
2018-12-27 09:30:00,38.76,39.07,38.1,38.9,145873.0,38.76,39.07,38.1,38.9,145873.0
2018-12-27 10:00:00,38.92,39.2,38.87,39.01,60221.0,38.92,39.2,38.87,39.01,60221.0
2018-12-27 10:30:00,39.01,39.02,38.79,38.86,91307.0,39.01,39.02,38.79,38.86,91307.0
2018-12-27 11:00:00,38.84,39.3,38.78,39.27,65581.0,38.84,39.3,38.78,39.27,65581.0
2018-12-27 11:30:00,39.28,39.43,38.91,39.0,86673.0,39.28,39.43,38.91,39.0,86673.0
2018-12-27 12:00:00,38.99,39.32,38.95,39.05,125676.0,38.99,39.32,38.95,39.05,125676.0
2018-12-27 12:30:00,39.04,39.2,38.99,39.17,61926.0,39.04,39.2,38.99,39.17,61926.0
2018-12-27 13:00:00,39.15,39.25,38.89,38.92,103540.0,39.15,39.25,38.89,38.92,103540.0
2018-12-27 13:30:00,38.91,38.97,38.66,38.73,50700.0,38.91,38.97,38.66,38.73,50700.0
2018-12-27 14:00:00,38.73,38.79,38.55,38.65,86007.0,38.73,38.79,38.55,38.65,86007.0
2018-12-27 14:30:00,38.64,38.99,38.55,38.94,85273.0,38.64,38.99,38.55,38.94,85273.0
2018-12-27 15:00:00,38.94,39.52,38.79,39.49,160268.0,38.94,39.52,38.79,39.49,160268.0
2018-12-27 15:30:00,39.5,40.12,39.36,40.11,429449.0,39.5,40.12,39.36,40.11,429449.0
2018-12-28 09:30:00,40.33,40.64,40.03,40.29,78938.0,40.33,40.64,40.03,40.29,78938.0
2018-12-28 10:00:00,40.29,40.29,39.91,40.02,72325.0,40.29,40.29,39.91,40.02,72325.0
2018-12-28 10:30:00,40.02,40.18,39.77,40.07,116497.0,40.02,40.18,39.77,40.07,116497.0
2018-12-28 11:00:00,40.08,40.23,39.98,40.18,60584.0,40.08,40.23,39.98,40.18,60584.0
2018-12-28 11:30:00,40.16,40.34,40.08,40.16,53208.0,40.16,40.34,40.08,40.16,53208.0
2018-12-28 12:00:00,40.19,40.26,40.08,40.16,74908.0,40.19,40.26,40.08,40.16,74908.0
2018-12-28 12:30:00,40.17,40.22,40.06,40.08,115520.0,40.17,40.22,40.06,40.08,115520.0
2018-12-28 13:00:00,40.09,40.18,39.93,39.97,32675.0,40.09,40.18,39.93,39.97,32675.0
2018-12-28 13:30:00,39.97,40.06,39.83,39.94,54839.0,39.97,40.06,39.83,39.94,54839.0
2018-12-28 14:00:00,39.95,40.29,39.95,40.09,131192.0,39.95,40.29,39.95,40.09,131192.0
2018-12-28 14:30:00,40.1,40.49,40.07,40.37,84575.0,40.1,40.49,40.07,40.37,84575.0
2018-12-28 15:00:00,40.39,40.42,39.76,39.85,78772.0,40.39,40.42,39.76,39.85,78772.0
2018-12-28 15:30:00,39.83,39.96,39.64,39.89,291253.0,39.83,39.96,39.64,39.89,291253.0
2018-12-31 09:30:00,40.1,40.83,40.0,40.17,62120.0,40.1,40.83,40.0,40.17,62120.0
2018-12-31 10:00:00,40.18,40.25,39.92,40.07,39490.0,40.18,40.25,39.92,40.07,39490.0
2018-12-31 10:30:00,40.07,40.08,39.86,39.86,72714.0,40.07,40.08,39.86,39.86,72714.0
2018-12-31 11:00:00,39.87,39.87,39.56,39.61,56710.0,39.87,39.87,39.56,39.61,56710.0
2018-12-31 11:30:00,39.65,39.77,39.48,39.76,56491.0,39.65,39.77,39.48,39.76,56491.0
2018-12-31 12:00:00,39.76,39.85,39.66,39.85,30674.0,39.76,39.85,39.66,39.85,30674.0
2018-12-31 12:30:00,39.88,39.94,39.8,39.9,30096.0,39.88,39.94,39.8,39.9,30096.0
2018-12-31 13:00:00,39.89,40.0,39.85,39.96,84744.0,39.89,40.0,39.85,39.96,84744.0
2018-12-31 13:30:00,39.98,39.99,39.66,39.66,41174.0,39.98,39.99,39.66,39.66,41174.0
2018-12-31 14:00:00,39.66,39.69,39.41,39.41,80288.0,39.66,39.69,39.41,39.41,80288.0
2018-12-31 14:30:00,39.42,39.65,39.32,39.54,48575.0,39.42,39.65,39.32,39.54,48575.0
2018-12-31 15:00:00,39.54,39.8,39.51,39.76,68087.0,39.54,39.8,39.51,39.76,68087.0
2018-12-31 15:30:00,39.77,40.05,39.72,40.04,218010.0,39.77,40.05,39.72,40.04,218010.0
2019-01-02 09:30:00,39.45,39.84,39.23,39.84,88037.0,39.45,39.84,39.23,39.84,88037.0
2019-01-02 10:00:00,39.88,40.05,39.8,39.91,66942.0,39.88,40.05,39.8,39.91,66942.0
2019-01-02 10:30:00,39.92,40.1,39.77,40.01,41041.0,39.92,40.1,39.77,40.01,41041.0
2019-01-02 11:00:00,40.03,40.35,39.93,40.12,63200.0,40.03,40.35,39.93,40.12,63200.0
2019-01-02 11:30:00,40.12,40.18,39.95,39.95,50928.0,40.12,40.18,39.95,39.95,50928.0
2019-01-02 12:00:00,39.93,39.97,39.75,39.76,60694.0,39.93,39.97,39.75,39.76,60694.0
2019-01-02 12:30:00,39.75,40.0,39.75,39.93,53059.0,39.75,40.0,39.75,39.93,53059.0
2019-01-02 13:00:00,39.93,40.2,39.92,40.17,54585.0,39.93,40.2,39.92,40.17,54585.0
2019-01-02 13:30:00,40.19,40.21,40.09,40.19,51031.0,40.19,40.21,40.09,40.19,51031.0
2019-01-02 14:00:00,40.18,40.18,39.99,40.08,74325.0,40.18,40.18,39.99,40.08,74325.0
2019-01-02 14:30:00,40.08,40.21,40.02,40.11,62742.0,40.08,40.21,40.02,40.11,62742.0
2019-01-02 15:00:00,40.09,40.14,39.85,39.9,126355.0,40.09,40.14,39.85,39.9,126355.0
2019-01-02 15:30:00,39.89,39.97,39.76,39.94,282641.0,39.89,39.97,39.76,39.94,282641.0
2019-01-03 09:30:00,39.28,39.28,38.3,38.64,162017.0,39.28,39.28,38.3,38.64,162017.0
2019-01-03 10:00:00,38.63,38.63,38.04,38.22,145611.0,38.63,38.63,38.04,38.22,145611.0
2019-01-03 10:30:00,38.22,38.3,37.9,38.29,162912.0,38.22,38.3,37.9,38.29,162912.0
2019-01-03 11:00:00,38.3,38.58,38.24,38.36,112863.0,38.3,38.58,38.24,38.36,112863.0
2019-01-03 11:30:00,38.36,38.81,38.35,38.59,134605.0,38.36,38.81,38.35,38.59,134605.0
2019-01-03 12:00:00,38.58,38.77,38.42,38.59,109854.0,38.58,38.77,38.42,38.59,109854.0
2019-01-03 12:30:00,38.59,38.67,38.42,38.63,102544.0,38.59,38.67,38.42,38.63,102544.0
2019-01-03 13:00:00,38.62,38.65,38.34,38.44,127532.0,38.62,38.65,38.34,38.44,127532.0
2019-01-03 13:30:00,38.43,38.47,38.13,38.19,186275.0,38.43,38.47,38.13,38.19,186275.0
2019-01-03 14:00:00,38.18,38.3,38.07,38.28,147838.0,38.18,38.3,38.07,38.28,147838.0
2019-01-03 14:30:00,38.3,38.34,37.95,38.05,147378.0,38.3,38.34,37.95,38.05,147378.0
2019-01-03 15:00:00,38.05,38.06,37.9,37.98,185160.0,38.05,38.06,37.9,37.98,185160.0
2019-01-03 15:30:00,37.98,38.12,37.85,37.89,613670.0,37.98,38.12,37.85,37.89,613670.0
2019-01-04 09:30:00,38.39,38.75,38.32,38.48,101718.0,38.39,38.75,38.32,38.48,101718.0
2019-01-04 10:00:00,38.51,39.09,38.5,39.08,111160.0,38.51,39.09,38.5,39.08,111160.0
2019-01-04 10:30:00,39.11,39.38,38.99,39.37,64840.0,39.11,39.38,38.99,39.37,64840.0
2019-01-04 11:00:00,39.37,39.51,39.23,39.35,117687.0,39.37,39.51,39.23,39.35,117687.0
2019-01-04 11:30:00,39.35,39.51,39.23,39.37,81278.0,39.35,39.51,39.23,39.37,81278.0
2019-01-04 12:00:00,39.37,39.41,39.19,39.34,70579.0,39.37,39.41,39.19,39.34,70579.0
2019-01-04 12:30:00,39.34,39.42,39.23,39.34,91887.0,39.34,39.42,39.23,39.34,91887.0
2019-01-04 13:00:00,39.34,39.5,39.34,39.43,72228.0,39.34,39.5,39.34,39.43,72228.0
2019-01-04 13:30:00,39.44,39.51,39.27,39.36,81552.0,39.44,39.51,39.27,39.36,81552.0
2019-01-04 14:00:00,39.39,39.54,39.31,39.53,92486.0,39.39,39.54,39.31,39.53,92486.0
2019-01-04 14:30:00,39.53,39.68,39.45,39.46,97406.0,39.53,39.68,39.45,39.46,97406.0
2019-01-04 15:00:00,39.47,39.62,39.42,39.44,109596.0,39.47,39.62,39.42,39.44,109596.0
2019-01-04 15:30:00,39.44,39.48,39.31,39.45,309702.0,39.44,39.48,39.31,39.45,309702.0
2019-01-07 09:30:00,39.6,40.0,39.47,39.58,134817.0,39.6,40.0,39.47,39.58,134817.0
2019-01-07 10:00:00,39.57,39.72,39.45,39.7,107730.0,39.57,39.72,39.45,39.7,107730.0
2019-01-07 10:30:00,39.7,39.85,39.65,39.77,115185.0,39.7,39.85,39.65,39.77,115185.0
2019-01-07 11:00:00,39.76,39.8,39.64,39.72,97814.0,39.76,39.8,39.64,39.72,97814.0
2019-01-07 11:30:00,39.73,39.94,39.67,39.94,92549.0,39.73,39.94,39.67,39.94,92549.0
2019-01-07 12:00:00,39.93,40.02,39.79,40.0,67675.0,39.93,40.02,39.79,40.0,67675.0
2019-01-07 12:30:00,39.99,40.11,39.94,40.11,82238.0,39.99,40.11,39.94,40.11,82238.0
2019-01-07 13:00:00,40.12,40.28,40.09,40.19,90292.0,40.12,40.28,40.09,40.19,90292.0
2019-01-07 13:30:00,40.19,40.28,40.05,40.07,117396.0,40.19,40.28,40.05,40.07,117396.0
2019-01-07 14:00:00,40.08,40.12,39.92,40.03,118625.0,40.08,40.12,39.92,40.03,118625.0
2019-01-07 14:30:00,40.02,40.04,39.8,39.84,115806.0,40.02,40.04,39.8,39.84,115806.0
2019-01-07 15:00:00,39.84,40.1,39.82,40.07,103332.0,39.84,40.1,39.82,40.07,103332.0
2019-01-07 15:30:00,40.07,40.23,39.95,40.02,425722.0,40.07,40.23,39.95,40.02,425722.0
2019-01-08 09:30:00,40.46,40.99,40.31,40.61,61317.0,40.46,40.99,40.31,40.61,61317.0
2019-01-08 10:00:00,40.6,40.84,40.41,40.57,38007.0,40.6,40.84,40.41,40.57,38007.0
2019-01-08 10:30:00,40.57,40.75,40.47,40.75,52696.0,40.57,40.75,40.47,40.75,52696.0
2019-01-08 11:00:00,40.75,41.0,40.73,40.91,69347.0,40.75,41.0,40.73,40.91,69347.0
2019-01-08 11:30:00,40.89,41.0,40.8,41.0,41812.0,40.89,41.0,40.8,41.0,41812.0
2019-01-08 12:00:00,41.0,41.13,40.98,41.06,40851.0,41.0,41.13,40.98,41.06,40851.0
2019-01-08 12:30:00,41.09,41.09,40.84,41.02,48450.0,41.09,41.09,40.84,41.02,48450.0
2019-01-08 13:00:00,41.0,41.09,40.96,41.09,23490.0,41.0,41.09,40.96,41.09,23490.0
2019-01-08 13:30:00,41.07,41.17,41.01,41.15,62828.0,41.07,41.17,41.01,41.15,62828.0
2019-01-08 14:00:00,41.14,41.34,41.13,41.3,62883.0,41.14,41.34,41.13,41.3,62883.0
2019-01-08 14:30:00,41.3,41.36,41.26,41.36,77408.0,41.3,41.36,41.26,41.36,77408.0
2019-01-08 15:00:00,41.35,41.51,41.28,41.48,121235.0,41.35,41.51,41.28,41.48,121235.0
2019-01-08 15:30:00,41.47,41.53,41.23,41.33,270744.0,41.47,41.53,41.23,41.33,270744.0
2019-01-09 09:30:00,41.52,41.69,41.25,41.25,75765.0,41.52,41.69,41.25,41.25,75765.0
2019-01-09 10:00:00,41.28,41.6,41.17,41.58,72844.0,41.28,41.6,41.17,41.58,72844.0
2019-01-09 10:30:00,41.59,41.6,41.24,41.31,57318.0,41.59,41.6,41.24,41.31,57318.0
2019-01-09 11:00:00,41.3,41.6,41.3,41.59,87137.0,41.3,41.6,41.3,41.59,87137.0
2019-01-09 11:30:00,41.59,41.66,41.48,41.49,46170.0,41.59,41.66,41.48,41.49,46170.0
2019-01-09 12:00:00,41.49,41.62,41.47,41.61,40097.0,41.49,41.62,41.47,41.61,40097.0
2019-01-09 12:30:00,41.61,41.76,41.6,41.64,32953.0,41.61,41.76,41.6,41.64,32953.0
2019-01-09 13:00:00,41.64,41.74,41.58,41.74,34354.0,41.64,41.74,41.58,41.74,34354.0
2019-01-09 13:30:00,41.75,41.75,41.54,41.61,38051.0,41.75,41.75,41.54,41.61,38051.0
2019-01-09 14:00:00,41.6,41.81,41.58,41.63,61516.0,41.6,41.81,41.58,41.63,61516.0
2019-01-09 14:30:00,41.63,41.85,41.6,41.77,52883.0,41.63,41.85,41.6,41.77,52883.0
2019-01-09 15:00:00,41.77,41.87,41.74,41.83,54605.0,41.77,41.87,41.74,41.83,54605.0
2019-01-09 15:30:00,41.82,41.82,41.51,41.61,189512.0,41.82,41.82,41.51,41.61,189512.0
2019-01-10 09:30:00,41.49,41.51,41.2,41.38,29258.0,41.49,41.51,41.2,41.38,29258.0
2019-01-10 10:00:00,41.37,41.66,41.37,41.66,21120.0,41.37,41.66,41.37,41.66,21120.0
2019-01-10 10:30:00,41.66,41.68,41.51,41.64,35254.0,41.66,41.68,41.51,41.64,35254.0
2019-01-10 11:00:00,41.62,41.73,41.54,41.62,24639.0,41.62,41.73,41.54,41.62,24639.0
2019-01-10 11:30:00,41.64,41.82,41.62,41.78,41098.0,41.64,41.82,41.62,41.78,41098.0
2019-01-10 12:00:00,41.78,42.11,41.71,42.07,55030.0,41.78,42.11,41.71,42.07,55030.0
2019-01-10 12:30:00,42.06,42.07,41.89,42.0,50682.0,42.06,42.07,41.89,42.0,50682.0
2019-01-10 13:00:00,42.0,42.04,41.67,41.78,24011.0,42.0,42.04,41.67,41.78,24011.0
2019-01-10 13:30:00,41.76,41.8,41.61,41.76,16747.0,41.76,41.8,41.61,41.76,16747.0
2019-01-10 14:00:00,41.78,42.04,41.78,41.99,22291.0,41.78,42.04,41.78,41.99,22291.0
2019-01-10 14:30:00,41.99,42.04,41.91,42.02,30297.0,41.99,42.04,41.91,42.02,30297.0
2019-01-10 15:00:00,42.03,42.12,41.98,42.06,46005.0,42.03,42.12,41.98,42.06,46005.0
2019-01-10 15:30:00,42.06,42.1,41.96,42.07,127203.0,42.06,42.1,41.96,42.07,127203.0
2019-01-11 09:30:00,41.78,41.98,41.66,41.82,31103.0,41.78,41.98,41.66,41.82,31103.0
2019-01-11 10:00:00,41.79,41.95,41.72,41.75,34362.0,41.79,41.95,41.72,41.75,34362.0
2019-01-11 10:30:00,41.73,42.1,41.66,42.1,34657.0,41.73,42.1,41.66,42.1,34657.0
2019-01-11 11:00:00,42.13,42.27,42.04,42.23,55279.0,42.13,42.27,42.04,42.23,55279.0
2019-01-11 11:30:00,42.27,42.32,42.18,42.32,29400.0,42.27,42.32,42.18,42.32,29400.0
2019-01-11 12:00:00,42.33,42.45,42.29,42.34,23744.0,42.33,42.45,42.29,42.34,23744.0
2019-01-11 12:30:00,42.33,42.47,42.33,42.46,29619.0,42.33,42.47,42.33,42.46,29619.0
2019-01-11 13:00:00,42.46,42.46,42.31,42.32,26250.0,42.46,42.46,42.31,42.32,26250.0
2019-01-11 13:30:00,42.33,42.47,42.33,42.43,24272.0,42.33,42.47,42.33,42.43,24272.0
2019-01-11 14:00:00,42.43,42.51,42.37,42.5,26750.0,42.43,42.51,42.37,42.5,26750.0
2019-01-11 14:30:00,42.5,42.53,42.3,42.31,41033.0,42.5,42.53,42.3,42.31,41033.0
2019-01-11 15:00:00,42.3,42.44,42.3,42.32,38399.0,42.3,42.44,42.3,42.32,38399.0
2019-01-11 15:30:00,42.32,42.54,42.32,42.53,205185.0,42.32,42.54,42.32,42.53,205185.0
2019-01-14 09:30:00,42.12,42.54,42.12,42.47,34657.0,42.12,42.54,42.12,42.47,34657.0
2019-01-14 10:00:00,42.48,42.75,42.43,42.44,177638.0,42.48,42.75,42.43,42.44,177638.0
2019-01-14 10:30:00,42.41,42.6,42.38,42.44,43108.0,42.41,42.6,42.38,42.44,43108.0
2019-01-14 11:00:00,42.43,42.43,42.18,42.27,43389.0,42.43,42.43,42.18,42.27,43389.0
2019-01-14 11:30:00,42.25,42.36,42.1,42.11,66953.0,42.25,42.36,42.1,42.11,66953.0
2019-01-14 12:00:00,42.1,42.38,42.07,42.35,48302.0,42.1,42.38,42.07,42.35,48302.0
2019-01-14 12:30:00,42.36,42.43,42.31,42.34,31617.0,42.36,42.43,42.31,42.34,31617.0
2019-01-14 13:00:00,42.34,42.43,42.33,42.33,55438.0,42.34,42.43,42.33,42.33,55438.0
2019-01-14 13:30:00,42.33,42.38,42.22,42.22,40989.0,42.33,42.38,42.22,42.22,40989.0
2019-01-14 14:00:00,42.22,42.32,42.18,42.21,33416.0,42.22,42.32,42.18,42.21,33416.0
2019-01-14 14:30:00,42.21,42.34,42.15,42.33,26057.0,42.21,42.34,42.15,42.33,26057.0
2019-01-14 15:00:00,42.34,42.49,42.27,42.27,74935.0,42.34,42.49,42.27,42.27,74935.0
2019-01-14 15:30:00,42.27,42.35,42.16,42.3,153033.0,42.27,42.35,42.16,42.3,153033.0
2019-01-15 09:30:00,42.45,42.59,42.13,42.18,61230.0,42.45,42.59,42.13,42.18,61230.0
2019-01-15 10:00:00,42.18,42.34,41.93,41.94,75226.0,42.18,42.34,41.93,41.94,75226.0
2019-01-15 10:30:00,41.96,42.12,41.93,42.12,68035.0,41.96,42.12,41.93,42.12,68035.0
2019-01-15 11:00:00,42.14,42.23,42.06,42.12,86318.0,42.14,42.23,42.06,42.12,86318.0
2019-01-15 11:30:00,42.14,42.3,42.04,42.24,47559.0,42.14,42.3,42.04,42.24,47559.0
2019-01-15 12:00:00,42.2,42.42,42.2,42.34,37465.0,42.2,42.42,42.2,42.34,37465.0
2019-01-15 12:30:00,42.34,42.37,42.19,42.24,26654.0,42.34,42.37,42.19,42.24,26654.0
2019-01-15 13:00:00,42.25,42.33,42.19,42.33,24666.0,42.25,42.33,42.19,42.33,24666.0
2019-01-15 13:30:00,42.32,42.45,42.3,42.44,35638.0,42.32,42.45,42.3,42.44,35638.0
2019-01-15 14:00:00,42.44,42.48,42.22,42.23,48383.0,42.44,42.48,42.22,42.23,48383.0
2019-01-15 14:30:00,42.18,42.38,42.18,42.36,84670.0,42.18,42.38,42.18,42.36,84670.0
2019-01-15 15:00:00,42.35,42.45,42.32,42.37,69419.0,42.35,42.45,42.32,42.37,69419.0
2019-01-15 15:30:00,42.37,42.62,42.36,42.59,205884.0,42.37,42.62,42.36,42.59,205884.0
2019-01-16 09:30:00,42.79,43.09,42.79,43.04,46876.0,42.79,43.09,42.79,43.04,46876.0
2019-01-16 10:00:00,43.03,43.14,42.88,42.93,53879.0,43.03,43.14,42.88,42.93,53879.0
2019-01-16 10:30:00,42.92,43.17,42.82,43.11,42100.0,42.92,43.17,42.82,43.11,42100.0
2019-01-16 11:00:00,43.12,43.13,42.95,43.03,43815.0,43.12,43.13,42.95,43.03,43815.0
2019-01-16 11:30:00,43.04,43.07,42.83,42.88,107197.0,43.04,43.07,42.83,42.88,107197.0
2019-01-16 12:00:00,42.89,43.0,42.84,42.99,34598.0,42.89,43.0,42.84,42.99,34598.0
2019-01-16 12:30:00,42.98,43.11,42.92,42.92,63846.0,42.98,43.11,42.92,42.92,63846.0
2019-01-16 13:00:00,42.92,42.97,42.87,42.94,79756.0,42.92,42.97,42.87,42.94,79756.0
2019-01-16 13:30:00,42.94,42.98,42.86,42.97,32507.0,42.94,42.98,42.86,42.97,32507.0
2019-01-16 14:00:00,42.99,43.13,42.94,43.1,42010.0,42.99,43.13,42.94,43.1,42010.0
2019-01-16 14:30:00,43.1,43.15,42.94,42.95,43717.0,43.1,43.15,42.94,42.95,43717.0
2019-01-16 15:00:00,42.95,43.05,42.93,43.0,62424.0,42.95,43.05,42.93,43.0,62424.0
2019-01-16 15:30:00,43.01,43.03,42.92,42.97,251739.0,43.01,43.03,42.92,42.97,251739.0
2019-01-17 09:30:00,42.64,43.21,42.64,42.93,53423.0,42.64,43.21,42.64,42.93,53423.0
2019-01-17 10:00:00,42.94,43.35,42.89,43.3,108094.0,42.94,43.35,42.89,43.3,108094.0
2019-01-17 10:30:00,43.31,43.31,43.08,43.11,63263.0,43.31,43.31,43.08,43.11,63263.0
2019-01-17 11:00:00,43.12,43.23,43.11,43.22,38045.0,43.12,43.23,43.11,43.22,38045.0
2019-01-17 11:30:00,43.22,43.31,43.18,43.3,57358.0,43.22,43.31,43.18,43.3,57358.0
2019-01-17 12:00:00,43.3,43.49,43.28,43.45,76526.0,43.3,43.49,43.28,43.45,76526.0
2019-01-17 12:30:00,43.46,43.49,43.4,43.46,32616.0,43.46,43.49,43.4,43.46,32616.0
2019-01-17 13:00:00,43.46,43.59,43.46,43.56,39057.0,43.46,43.59,43.46,43.56,39057.0
2019-01-17 13:30:00,43.56,43.59,43.49,43.58,29671.0,43.56,43.59,43.49,43.58,29671.0
2019-01-17 14:00:00,43.59,43.63,43.43,43.48,42585.0,43.59,43.63,43.43,43.48,42585.0
2019-01-17 14:30:00,43.48,43.86,43.45,43.62,61925.0,43.48,43.86,43.45,43.62,61925.0
2019-01-17 15:00:00,43.62,43.7,43.46,43.7,46953.0,43.62,43.7,43.46,43.7,46953.0
2019-01-17 15:30:00,43.7,43.8,43.65,43.76,214710.0,43.7,43.8,43.65,43.76,214710.0
2019-01-18 09:30:00,44.07,44.14,43.82,44.1,215803.0,44.07,44.14,43.82,44.1,215803.0
2019-01-18 10:00:00,44.1,44.45,43.95,44.23,55675.0,44.1,44.45,43.95,44.23,55675.0
2019-01-18 10:30:00,44.24,44.38,44.14,44.35,44082.0,44.24,44.38,44.14,44.35,44082.0
2019-01-18 11:00:00,44.36,44.49,44.27,44.47,35389.0,44.36,44.49,44.27,44.47,35389.0
2019-01-18 11:30:00,44.45,44.49,44.35,44.46,36881.0,44.45,44.49,44.35,44.46,36881.0
2019-01-18 12:00:00,44.47,44.61,44.43,44.58,43420.0,44.47,44.61,44.43,44.58,43420.0
2019-01-18 12:30:00,44.58,44.63,44.47,44.56,32164.0,44.58,44.63,44.47,44.56,32164.0
2019-01-18 13:00:00,44.54,44.63,44.46,44.46,29858.0,44.54,44.63,44.46,44.46,29858.0
2019-01-18 13:30:00,44.48,44.53,44.43,44.52,28036.0,44.48,44.53,44.43,44.52,28036.0
2019-01-18 14:00:00,44.54,44.59,44.46,44.51,56280.0,44.54,44.59,44.46,44.51,56280.0
2019-01-18 14:30:00,44.51,44.56,44.36,44.52,49825.0,44.51,44.56,44.36,44.52,49825.0
2019-01-18 15:00:00,44.5,44.51,44.34,44.37,51939.0,44.5,44.51,44.34,44.37,51939.0
2019-01-18 15:30:00,44.36,44.58,44.36,44.56,174175.0,44.36,44.58,44.36,44.56,174175.0
2019-01-22 09:30:00,44.22,44.51,44.2,44.23,93254.0,44.22,44.51,44.2,44.23,93254.0
2019-01-22 10:00:00,44.22,44.23,43.77,43.96,116911.0,44.22,44.23,43.77,43.96,116911.0
2019-01-22 10:30:00,43.96,44.07,43.69,43.72,66423.0,43.96,44.07,43.69,43.72,66423.0
2019-01-22 11:00:00,43.7,43.82,43.68,43.74,49070.0,43.7,43.82,43.68,43.74,49070.0
2019-01-22 11:30:00,43.74,43.9,43.72,43.78,91544.0,43.74,43.9,43.72,43.78,91544.0
2019-01-22 12:00:00,43.76,43.84,43.72,43.74,38776.0,43.76,43.84,43.72,43.74,38776.0
2019-01-22 12:30:00,43.74,43.84,43.72,43.77,37854.0,43.74,43.84,43.72,43.77,37854.0
2019-01-22 13:00:00,43.75,43.75,43.57,43.73,46112.0,43.75,43.75,43.57,43.73,46112.0
2019-01-22 13:30:00,43.73,44.02,43.71,44.01,58198.0,43.73,44.02,43.71,44.01,58198.0
2019-01-22 14:00:00,44.01,44.02,43.76,43.77,49652.0,44.01,44.02,43.76,43.77,49652.0
2019-01-22 14:30:00,43.75,43.75,43.55,43.67,36317.0,43.75,43.75,43.55,43.67,36317.0
2019-01-22 15:00:00,43.67,43.88,43.58,43.81,64967.0,43.67,43.88,43.58,43.81,64967.0
2019-01-22 15:30:00,43.8,43.99,43.64,43.99,225811.0,43.8,43.99,43.64,43.99,225811.0
2019-01-23 09:30:00,44.47,44.47,44.05,44.06,44487.0,44.47,44.47,44.05,44.06,44487.0
2019-01-23 10:00:00,44.05,44.18,43.75,43.76,82230.0,44.05,44.18,43.75,43.76,82230.0
2019-01-23 10:30:00,43.76,43.82,43.45,43.51,66413.0,43.76,43.82,43.45,43.51,66413.0
2019-01-23 11:00:00,43.52,43.57,43.17,43.25,81798.0,43.52,43.57,43.17,43.25,81798.0
2019-01-23 11:30:00,43.25,43.29,42.95,42.99,71554.0,43.25,43.29,42.95,42.99,71554.0
2019-01-23 12:00:00,43.0,43.1,42.95,43.07,60021.0,43.0,43.1,42.95,43.07,60021.0
2019-01-23 12:30:00,43.06,43.2,43.06,43.16,54311.0,43.06,43.2,43.06,43.16,54311.0
2019-01-23 13:00:00,43.15,43.26,43.05,43.21,89288.0,43.15,43.26,43.05,43.21,89288.0
2019-01-23 13:30:00,43.21,43.28,43.12,43.21,138421.0,43.21,43.28,43.12,43.21,138421.0
2019-01-23 14:00:00,43.22,43.31,43.19,43.27,70448.0,43.22,43.31,43.19,43.27,70448.0
2019-01-23 14:30:00,43.26,43.27,43.07,43.15,64650.0,43.26,43.27,43.07,43.15,64650.0
2019-01-23 15:00:00,43.14,43.24,43.11,43.21,145289.0,43.14,43.24,43.11,43.21,145289.0
2019-01-23 15:30:00,43.22,43.27,43.15,43.24,310764.0,43.22,43.27,43.15,43.24,310764.0
2019-01-24 09:30:00,43.18,43.72,43.12,43.64,62770.0,43.18,43.72,43.12,43.64,62770.0
2019-01-24 10:00:00,43.61,43.92,43.59,43.9,42951.0,43.61,43.92,43.59,43.9,42951.0
2019-01-24 10:30:00,43.88,43.91,43.63,43.8,70252.0,43.88,43.91,43.63,43.8,70252.0
2019-01-24 11:00:00,43.83,43.98,43.75,43.97,94583.0,43.83,43.98,43.75,43.97,94583.0
2019-01-24 11:30:00,43.95,44.1,43.82,44.06,49569.0,43.95,44.1,43.82,44.06,49569.0
2019-01-24 12:00:00,44.06,44.06,43.92,43.95,40928.0,44.06,44.06,43.92,43.95,40928.0
2019-01-24 12:30:00,43.96,44.06,43.9,43.94,46501.0,43.96,44.06,43.9,43.94,46501.0
2019-01-24 13:00:00,43.94,43.96,43.83,43.88,65285.0,43.94,43.96,43.83,43.88,65285.0
2019-01-24 13:30:00,43.87,43.96,43.83,43.91,29786.0,43.87,43.96,43.83,43.91,29786.0
2019-01-24 14:00:00,43.91,44.09,43.87,44.07,78393.0,43.91,44.09,43.87,44.07,78393.0
2019-01-24 14:30:00,44.07,44.23,44.03,44.17,53204.0,44.07,44.23,44.03,44.17,53204.0
2019-01-24 15:00:00,44.16,44.23,44.12,44.14,55688.0,44.16,44.23,44.12,44.14,55688.0
2019-01-24 15:30:00,44.14,44.2,44.06,44.06,219213.0,44.14,44.2,44.06,44.06,219213.0
2019-01-25 09:30:00,44.27,44.67,44.2,44.66,165851.0,44.27,44.67,44.2,44.66,165851.0
2019-01-25 10:00:00,44.63,44.73,44.5,44.7,43008.0,44.63,44.73,44.5,44.7,43008.0
2019-01-25 10:30:00,44.7,44.9,44.63,44.82,48027.0,44.7,44.9,44.63,44.82,48027.0
2019-01-25 11:00:00,44.83,44.86,44.53,44.61,54394.0,44.83,44.86,44.53,44.61,54394.0
2019-01-25 11:30:00,44.59,44.74,44.56,44.73,57646.0,44.59,44.74,44.56,44.73,57646.0
2019-01-25 12:00:00,44.72,44.73,44.44,44.6,48247.0,44.72,44.73,44.44,44.6,48247.0
2019-01-25 12:30:00,44.59,44.7,44.51,44.67,68110.0,44.59,44.7,44.51,44.67,68110.0
2019-01-25 13:00:00,44.68,44.7,44.56,44.63,41997.0,44.68,44.7,44.56,44.63,41997.0
2019-01-25 13:30:00,44.63,44.66,44.55,44.62,26113.0,44.63,44.66,44.55,44.62,26113.0
2019-01-25 14:00:00,44.62,44.71,44.55,44.57,48002.0,44.62,44.71,44.55,44.57,48002.0
2019-01-25 14:30:00,44.59,44.66,44.54,44.64,120689.0,44.59,44.66,44.54,44.64,120689.0
2019-01-25 15:00:00,44.64,44.73,44.54,44.57,117647.0,44.64,44.73,44.54,44.57,117647.0
2019-01-25 15:30:00,44.59,44.67,44.5,44.63,280782.0,44.59,44.67,44.5,44.63,280782.0
2019-01-28 09:30:00,44.13,44.38,43.85,44.26,78773.0,44.13,44.38,43.85,44.26,78773.0
2019-01-28 10:00:00,44.22,44.47,44.19,44.43,32445.0,44.22,44.47,44.19,44.43,32445.0
2019-01-28 10:30:00,44.44,44.52,44.37,44.47,34341.0,44.44,44.52,44.37,44.47,34341.0
2019-01-28 11:00:00,44.46,44.55,44.37,44.52,38597.0,44.46,44.55,44.37,44.52,38597.0
2019-01-28 11:30:00,44.53,44.58,44.24,44.24,46234.0,44.53,44.58,44.24,44.24,46234.0
2019-01-28 12:00:00,44.23,44.42,44.21,44.3,37780.0,44.23,44.42,44.21,44.3,37780.0
2019-01-28 12:30:00,44.32,44.39,44.22,44.27,40992.0,44.32,44.39,44.22,44.27,40992.0
2019-01-28 13:00:00,44.24,44.47,44.23,44.45,55600.0,44.24,44.47,44.23,44.45,55600.0
2019-01-28 13:30:00,44.46,44.55,44.44,44.48,45648.0,44.46,44.55,44.44,44.48,45648.0
2019-01-28 14:00:00,44.49,44.5,44.35,44.42,39917.0,44.49,44.5,44.35,44.42,39917.0
2019-01-28 14:30:00,44.44,44.62,44.42,44.58,49628.0,44.44,44.62,44.42,44.58,49628.0
2019-01-28 15:00:00,44.59,44.59,44.43,44.43,71032.0,44.59,44.59,44.43,44.43,71032.0
2019-01-28 15:30:00,44.43,44.55,44.39,44.53,181298.0,44.43,44.55,44.39,44.53,181298.0
2019-01-29 09:30:00,44.33,44.96,44.29,44.78,64540.0,44.33,44.96,44.29,44.78,64540.0
2019-01-29 10:00:00,44.79,44.93,44.53,44.66,51470.0,44.79,44.93,44.53,44.66,51470.0
2019-01-29 10:30:00,44.69,44.73,44.48,44.49,36926.0,44.69,44.73,44.48,44.49,36926.0
2019-01-29 11:00:00,44.49,44.59,44.35,44.37,74996.0,44.49,44.59,44.35,44.37,74996.0
2019-01-29 11:30:00,44.39,44.54,44.39,44.52,52795.0,44.39,44.54,44.39,44.52,52795.0
2019-01-29 12:00:00,44.51,44.62,44.51,44.54,39455.0,44.51,44.62,44.51,44.54,39455.0
2019-01-29 12:30:00,44.52,44.61,44.48,44.58,28610.0,44.52,44.61,44.48,44.58,28610.0
2019-01-29 13:00:00,44.59,44.76,44.55,44.76,24148.0,44.59,44.76,44.55,44.76,24148.0
2019-01-29 13:30:00,44.76,44.85,44.67,44.85,25372.0,44.76,44.85,44.67,44.85,25372.0
2019-01-29 14:00:00,44.86,44.86,44.64,44.68,31380.0,44.86,44.86,44.64,44.68,31380.0
2019-01-29 14:30:00,44.67,44.72,44.6,44.66,43354.0,44.67,44.72,44.6,44.66,43354.0
2019-01-29 15:00:00,44.65,44.66,44.58,44.59,60997.0,44.65,44.66,44.58,44.59,60997.0
2019-01-29 15:30:00,44.6,44.64,44.49,44.6,184714.0,44.6,44.64,44.49,44.6,184714.0
2019-01-30 09:30:00,44.88,44.88,44.26,44.35,42454.0,44.88,44.88,44.26,44.35,42454.0
2019-01-30 10:00:00,44.37,44.71,44.27,44.71,35159.0,44.37,44.71,44.27,44.71,35159.0
2019-01-30 10:30:00,44.7,44.79,44.64,44.65,43868.0,44.7,44.79,44.64,44.65,43868.0
2019-01-30 11:00:00,44.65,44.72,44.51,44.51,46031.0,44.65,44.72,44.51,44.51,46031.0
2019-01-30 11:30:00,44.51,44.62,44.5,44.57,27498.0,44.51,44.62,44.5,44.57,27498.0
2019-01-30 12:00:00,44.58,44.74,44.58,44.65,27047.0,44.58,44.74,44.58,44.65,27047.0
2019-01-30 12:30:00,44.64,44.79,44.59,44.79,35536.0,44.64,44.79,44.59,44.79,35536.0
2019-01-30 13:00:00,44.79,44.89,44.72,44.74,59398.0,44.79,44.89,44.72,44.74,59398.0
2019-01-30 13:30:00,44.75,44.81,44.72,44.8,43708.0,44.75,44.81,44.72,44.8,43708.0
2019-01-30 14:00:00,44.78,45.19,44.76,45.08,79016.0,44.78,45.19,44.76,45.08,79016.0
2019-01-30 14:30:00,45.07,45.36,45.05,45.36,44308.0,45.07,45.36,45.05,45.36,44308.0
2019-01-30 15:00:00,45.35,45.41,45.15,45.18,104381.0,45.35,45.41,45.15,45.18,104381.0
2019-01-30 15:30:00,45.17,45.31,45.14,45.31,204832.0,45.17,45.31,45.14,45.31,204832.0
2019-01-31 09:30:00,45.26,45.58,45.02,45.54,77117.0,45.26,45.58,45.02,45.54,77117.0
2019-01-31 10:00:00,45.55,45.67,45.46,45.52,92539.0,45.55,45.67,45.46,45.52,92539.0
2019-01-31 10:30:00,45.51,45.52,45.13,45.15,78007.0,45.51,45.52,45.13,45.15,78007.0
2019-01-31 11:00:00,45.16,45.31,45.13,45.24,58927.0,45.16,45.31,45.13,45.24,58927.0
2019-01-31 11:30:00,45.24,45.38,45.18,45.32,89482.0,45.24,45.38,45.18,45.32,89482.0
2019-01-31 12:00:00,45.32,45.35,45.24,45.31,52031.0,45.32,45.35,45.24,45.31,52031.0
2019-01-31 12:30:00,45.3,45.45,45.29,45.37,44302.0,45.3,45.45,45.29,45.37,44302.0
2019-01-31 13:00:00,45.38,45.51,45.36,45.49,42905.0,45.38,45.51,45.36,45.49,42905.0
2019-01-31 13:30:00,45.5,45.51,45.38,45.41,39507.0,45.5,45.51,45.38,45.41,39507.0
2019-01-31 14:00:00,45.42,45.58,45.42,45.58,46983.0,45.42,45.58,45.42,45.58,46983.0
2019-01-31 14:30:00,45.58,45.58,45.46,45.49,69202.0,45.58,45.58,45.46,45.49,69202.0
2019-01-31 15:00:00,45.47,45.51,45.38,45.47,78334.0,45.47,45.51,45.38,45.47,78334.0
2019-01-31 15:30:00,45.48,45.81,45.48,45.74,301738.0,45.48,45.81,45.48,45.74,301738.0
2019-02-01 09:30:00,45.9,45.98,45.52,45.58,93900.0,45.9,45.98,45.52,45.58,93900.0
2019-02-01 10:00:00,45.59,45.9,45.59,45.8,91649.0,45.59,45.9,45.59,45.8,91649.0
2019-02-01 10:30:00,45.81,45.89,45.64,45.65,81103.0,45.81,45.89,45.64,45.65,81103.0
2019-02-01 11:00:00,45.64,45.81,45.6,45.77,59476.0,45.64,45.81,45.6,45.77,59476.0
2019-02-01 11:30:00,45.77,45.94,45.66,45.89,46866.0,45.77,45.94,45.66,45.89,46866.0
2019-02-01 12:00:00,45.89,45.91,45.71,45.73,49522.0,45.89,45.91,45.71,45.73,49522.0
2019-02-01 12:30:00,45.72,45.76,45.62,45.76,46671.0,45.72,45.76,45.62,45.76,46671.0
2019-02-01 13:00:00,45.76,45.8,45.69,45.75,41800.0,45.76,45.8,45.69,45.75,41800.0
2019-02-01 13:30:00,45.77,45.85,45.73,45.8,46247.0,45.77,45.85,45.73,45.8,46247.0
2019-02-01 14:00:00,45.8,45.81,45.62,45.67,68732.0,45.8,45.81,45.62,45.67,68732.0
2019-02-01 14:30:00,45.67,45.77,45.59,45.62,82920.0,45.67,45.77,45.59,45.62,82920.0
2019-02-01 15:00:00,45.61,45.67,45.55,45.64,90108.0,45.61,45.67,45.55,45.64,90108.0
2019-02-01 15:30:00,45.64,45.97,45.64,45.92,296244.0,45.64,45.97,45.64,45.92,296244.0
2019-02-04 09:30:00,45.9,45.96,45.63,45.76,87222.0,45.9,45.96,45.63,45.76,87222.0
2019-02-04 10:00:00,45.76,45.91,45.58,45.84,73062.0,45.76,45.91,45.58,45.84,73062.0
2019-02-04 10:30:00,45.83,45.94,45.76,45.78,66812.0,45.83,45.94,45.76,45.78,66812.0
2019-02-04 11:00:00,45.77,45.88,45.71,45.81,65727.0,45.77,45.88,45.71,45.81,65727.0
2019-02-04 11:30:00,45.82,46.03,45.72,46.02,113496.0,45.82,46.03,45.72,46.02,113496.0
2019-02-04 12:00:00,46.03,46.08,46.0,46.04,41041.0,46.03,46.08,46.0,46.04,41041.0
2019-02-04 12:30:00,46.03,46.05,45.98,46.02,31797.0,46.03,46.05,45.98,46.02,31797.0
2019-02-04 13:00:00,46.02,46.16,46.01,46.14,37856.0,46.02,46.16,46.01,46.14,37856.0
2019-02-04 13:30:00,46.13,46.38,46.1,46.34,42255.0,46.13,46.38,46.1,46.34,42255.0
2019-02-04 14:00:00,46.33,46.39,46.23,46.33,67110.0,46.33,46.39,46.23,46.33,67110.0
2019-02-04 14:30:00,46.33,46.35,46.27,46.31,128879.0,46.33,46.35,46.27,46.31,128879.0
2019-02-04 15:00:00,46.3,46.38,46.22,46.33,116135.0,46.3,46.38,46.22,46.33,116135.0
2019-02-04 15:30:00,46.32,46.55,46.32,46.54,213265.0,46.32,46.55,46.32,46.54,213265.0
2019-02-05 09:30:00,46.59,46.59,46.06,46.2,53383.0,46.59,46.59,46.06,46.2,53383.0
2019-02-05 10:00:00,46.22,46.23,45.96,45.99,72371.0,46.22,46.23,45.96,45.99,72371.0
2019-02-05 10:30:00,45.99,46.14,45.96,46.02,52961.0,45.99,46.14,45.96,46.02,52961.0
2019-02-05 11:00:00,46.02,46.17,46.0,46.01,62888.0,46.02,46.17,46.0,46.01,62888.0
2019-02-05 11:30:00,46.02,46.07,45.91,45.95,58659.0,46.02,46.07,45.91,45.95,58659.0
2019-02-05 12:00:00,45.96,46.0,45.9,45.92,38288.0,45.96,46.0,45.9,45.92,38288.0
2019-02-05 12:30:00,45.92,45.99,45.91,45.91,38594.0,45.92,45.99,45.91,45.91,38594.0
2019-02-05 13:00:00,45.91,46.17,45.89,46.16,92119.0,45.91,46.17,45.89,46.16,92119.0
2019-02-05 13:30:00,46.16,46.22,46.01,46.17,84060.0,46.16,46.22,46.01,46.17,84060.0
2019-02-05 14:00:00,46.17,46.22,46.12,46.19,53777.0,46.17,46.22,46.12,46.19,53777.0
2019-02-05 14:30:00,46.19,46.32,46.15,46.31,77009.0,46.19,46.32,46.15,46.31,77009.0
2019-02-05 15:00:00,46.31,46.45,46.27,46.43,83447.0,46.31,46.45,46.27,46.43,83447.0
2019-02-05 15:30:00,46.43,46.6,46.42,46.56,277056.0,46.43,46.6,46.42,46.56,277056.0
2019-02-06 09:30:00,46.37,46.54,46.1,46.19,59294.0,46.37,46.54,46.1,46.19,59294.0
2019-02-06 10:00:00,46.19,46.45,46.18,46.44,49111.0,46.19,46.45,46.18,46.44,49111.0
2019-02-06 10:30:00,46.43,46.49,46.32,46.34,65721.0,46.43,46.49,46.32,46.34,65721.0
2019-02-06 11:00:00,46.35,46.38,46.18,46.27,50437.0,46.35,46.38,46.18,46.27,50437.0
2019-02-06 11:30:00,46.28,46.49,46.26,46.39,40599.0,46.28,46.49,46.26,46.39,40599.0
2019-02-06 12:00:00,46.38,46.42,46.29,46.4,34025.0,46.38,46.42,46.29,46.4,34025.0
2019-02-06 12:30:00,46.41,46.46,46.37,46.37,43348.0,46.41,46.46,46.37,46.37,43348.0
2019-02-06 13:00:00,46.37,46.47,46.37,46.43,29232.0,46.37,46.47,46.37,46.43,29232.0
2019-02-06 13:30:00,46.43,46.48,46.4,46.42,34618.0,46.43,46.48,46.4,46.42,34618.0
2019-02-06 14:00:00,46.42,46.42,46.17,46.31,52311.0,46.42,46.42,46.17,46.31,52311.0
2019-02-06 14:30:00,46.31,46.33,46.23,46.33,33319.0,46.31,46.33,46.23,46.33,33319.0
2019-02-06 15:00:00,46.32,46.41,46.31,46.39,88099.0,46.32,46.41,46.31,46.39,88099.0
2019-02-06 15:30:00,46.39,46.41,46.26,46.29,211504.0,46.39,46.41,46.26,46.29,211504.0
2019-02-07 09:30:00,45.96,46.26,45.89,46.14,43061.0,45.96,46.26,45.89,46.14,43061.0
2019-02-07 10:00:00,46.16,46.45,46.01,46.43,34847.0,46.16,46.45,46.01,46.43,34847.0
2019-02-07 10:30:00,46.43,46.52,46.01,46.02,39856.0,46.43,46.52,46.01,46.02,39856.0
2019-02-07 11:00:00,46.06,46.16,46.02,46.06,36398.0,46.06,46.16,46.02,46.06,36398.0
2019-02-07 11:30:00,46.07,46.07,45.84,45.88,39544.0,46.07,46.07,45.84,45.88,39544.0
2019-02-07 12:00:00,45.9,45.99,45.81,45.9,35948.0,45.9,45.99,45.81,45.9,35948.0
2019-02-07 12:30:00,45.91,46.04,45.85,45.93,19384.0,45.91,46.04,45.85,45.93,19384.0
2019-02-07 13:00:00,45.92,46.11,45.92,46.01,23655.0,45.92,46.11,45.92,46.01,23655.0
2019-02-07 13:30:00,46.02,46.1,45.94,45.95,42765.0,46.02,46.1,45.94,45.95,42765.0
2019-02-07 14:00:00,45.94,46.08,45.88,46.08,66837.0,45.94,46.08,45.88,46.08,66837.0
2019-02-07 14:30:00,46.08,46.1,45.9,45.97,55068.0,46.08,46.1,45.9,45.97,55068.0
2019-02-07 15:00:00,45.97,46.02,45.89,45.98,63848.0,45.97,46.02,45.89,45.98,63848.0
2019-02-07 15:30:00,45.98,46.16,45.89,46.16,169573.0,45.98,46.16,45.89,46.16,169573.0
2019-02-08 09:30:00,45.4,46.1,45.4,45.91,82190.0,45.4,46.1,45.4,45.91,82190.0
2019-02-08 10:00:00,45.88,45.92,45.69,45.78,32074.0,45.88,45.92,45.69,45.78,32074.0
2019-02-08 10:30:00,45.77,45.95,45.72,45.74,45187.0,45.77,45.95,45.72,45.74,45187.0
2019-02-08 11:00:00,45.73,45.96,45.63,45.96,60025.0,45.73,45.96,45.63,45.96,60025.0
2019-02-08 11:30:00,45.96,46.05,45.89,46.0,62581.0,45.96,46.05,45.89,46.0,62581.0
2019-02-08 12:00:00,46.01,46.04,45.9,46.03,36385.0,46.01,46.04,45.9,46.03,36385.0
2019-02-08 12:30:00,46.02,46.11,46.02,46.03,23896.0,46.02,46.11,46.02,46.03,23896.0
2019-02-08 13:00:00,46.02,46.14,46.01,46.12,30997.0,46.02,46.14,46.01,46.12,30997.0
2019-02-08 13:30:00,46.13,46.25,46.11,46.19,50319.0,46.13,46.25,46.11,46.19,50319.0
2019-02-08 14:00:00,46.19,46.27,46.17,46.27,49042.0,46.19,46.27,46.17,46.27,49042.0
2019-02-08 14:30:00,46.25,46.34,46.22,46.23,49657.0,46.25,46.34,46.22,46.23,49657.0
2019-02-08 15:00:00,46.21,46.43,46.19,46.31,124900.0,46.21,46.43,46.19,46.31,124900.0
2019-02-08 15:30:00,46.31,46.38,46.14,46.38,230186.0,46.31,46.38,46.14,46.38,230186.0
2019-02-11 09:30:00,46.61,46.99,46.45,46.6,64232.0,46.61,46.99,46.45,46.6,64232.0
2019-02-11 10:00:00,46.59,46.77,46.56,46.63,39318.0,46.59,46.77,46.56,46.63,39318.0
2019-02-11 10:30:00,46.64,46.71,46.56,46.62,51249.0,46.64,46.71,46.56,46.62,51249.0
2019-02-11 11:00:00,46.62,46.85,46.6,46.83,64763.0,46.62,46.85,46.6,46.83,64763.0
2019-02-11 11:30:00,46.83,47.18,46.8,46.87,305541.0,46.83,47.18,46.8,46.87,305541.0
2019-02-11 12:00:00,46.9,47.01,46.83,46.98,42788.0,46.9,47.01,46.83,46.98,42788.0
2019-02-11 12:30:00,46.97,47.03,46.9,46.94,33317.0,46.97,47.03,46.9,46.94,33317.0
2019-02-11 13:00:00,46.92,46.94,46.79,46.79,28455.0,46.92,46.94,46.79,46.79,28455.0
2019-02-11 13:30:00,46.8,46.83,46.72,46.79,36969.0,46.8,46.83,46.72,46.79,36969.0
2019-02-11 14:00:00,46.79,46.8,46.71,46.72,29215.0,46.79,46.8,46.71,46.72,29215.0
2019-02-11 14:30:00,46.71,46.75,46.59,46.71,45612.0,46.71,46.75,46.59,46.71,45612.0
2019-02-11 15:00:00,46.71,46.81,46.66,46.78,51773.0,46.71,46.81,46.66,46.78,51773.0
2019-02-11 15:30:00,46.79,46.87,46.7,46.76,163568.0,46.79,46.87,46.7,46.76,163568.0
2019-02-12 09:30:00,47.14,47.84,47.14,47.64,139973.0,47.14,47.84,47.14,47.64,139973.0
2019-02-12 10:00:00,47.65,47.92,47.65,47.71,101818.0,47.65,47.92,47.65,47.71,101818.0
2019-02-12 10:30:00,47.72,47.8,47.57,47.8,91947.0,47.72,47.8,47.57,47.8,91947.0
2019-02-12 11:00:00,47.78,47.92,47.75,47.8,166956.0,47.78,47.92,47.75,47.8,166956.0
2019-02-12 11:30:00,47.8,47.87,47.64,47.72,99362.0,47.8,47.87,47.64,47.72,99362.0
2019-02-12 12:00:00,47.71,47.72,47.47,47.6,75762.0,47.71,47.72,47.47,47.6,75762.0
2019-02-12 12:30:00,47.6,47.7,47.56,47.63,55016.0,47.6,47.7,47.56,47.63,55016.0
2019-02-12 13:00:00,47.63,47.8,47.61,47.77,65052.0,47.63,47.8,47.61,47.77,65052.0
2019-02-12 13:30:00,47.76,47.89,47.76,47.78,65147.0,47.76,47.89,47.76,47.78,65147.0
2019-02-12 14:00:00,47.77,47.86,47.72,47.85,82870.0,47.77,47.86,47.72,47.85,82870.0
2019-02-12 14:30:00,47.84,47.85,47.66,47.77,75015.0,47.84,47.85,47.66,47.77,75015.0
2019-02-12 15:00:00,47.77,47.78,47.64,47.74,123510.0,47.77,47.78,47.64,47.74,123510.0
2019-02-12 15:30:00,47.73,47.85,47.72,47.84,522507.0,47.73,47.85,47.72,47.84,522507.0
2019-02-13 09:30:00,49.4,49.53,48.41,48.98,271952.0,49.4,49.53,48.41,48.98,271952.0
2019-02-13 10:00:00,49.01,49.01,48.75,48.77,192006.0,49.01,49.01,48.75,48.77,192006.0
2019-02-13 10:30:00,48.77,49.07,48.73,48.76,203287.0,48.77,49.07,48.73,48.76,203287.0
2019-02-13 11:00:00,48.77,48.88,48.75,48.8,155548.0,48.77,48.88,48.75,48.8,155548.0
2019-02-13 11:30:00,48.79,48.88,48.75,48.8,136787.0,48.79,48.88,48.75,48.8,136787.0
2019-02-13 12:00:00,48.8,48.85,48.77,48.85,96719.0,48.8,48.85,48.77,48.85,96719.0
2019-02-13 12:30:00,48.85,48.93,48.77,48.86,98438.0,48.85,48.93,48.77,48.86,98438.0
2019-02-13 13:00:00,48.85,49.0,48.81,49.0,81705.0,48.85,49.0,48.81,49.0,81705.0
2019-02-13 13:30:00,48.99,49.45,48.95,49.3,148248.0,48.99,49.45,48.95,49.3,148248.0
2019-02-13 14:00:00,49.31,49.32,49.18,49.27,134091.0,49.31,49.32,49.18,49.27,134091.0
2019-02-13 14:30:00,49.26,49.49,49.24,49.46,204250.0,49.26,49.49,49.24,49.46,204250.0
2019-02-13 15:00:00,49.47,49.52,49.27,49.29,182406.0,49.47,49.52,49.27,49.29,182406.0
2019-02-13 15:30:00,49.29,49.37,49.14,49.24,402182.0,49.29,49.37,49.14,49.24,402182.0
2019-02-14 09:30:00,49.49,50.0,49.11,49.56,169278.0,49.49,50.0,49.11,49.56,169278.0
2019-02-14 10:00:00,49.53,49.72,49.45,49.68,107525.0,49.53,49.72,49.45,49.68,107525.0
2019-02-14 10:30:00,49.66,49.68,49.25,49.48,145405.0,49.66,49.68,49.25,49.48,145405.0
2019-02-14 11:00:00,49.49,49.54,49.34,49.48,66671.0,49.49,49.54,49.34,49.48,66671.0
2019-02-14 11:30:00,49.46,49.55,49.38,49.51,57922.0,49.46,49.55,49.38,49.51,57922.0
2019-02-14 12:00:00,49.53,49.71,49.48,49.68,99797.0,49.53,49.71,49.48,49.68,99797.0
2019-02-14 12:30:00,49.68,49.7,49.53,49.61,52975.0,49.68,49.7,49.53,49.61,52975.0
2019-02-14 13:00:00,49.61,49.67,49.54,49.61,58481.0,49.61,49.67,49.54,49.61,58481.0
2019-02-14 13:30:00,49.63,49.69,49.6,49.64,82707.0,49.63,49.69,49.6,49.64,82707.0
2019-02-14 14:00:00,49.64,49.73,49.62,49.71,121260.0,49.64,49.73,49.62,49.71,121260.0
2019-02-14 14:30:00,49.7,49.72,49.63,49.64,111621.0,49.7,49.72,49.63,49.64,111621.0
2019-02-14 15:00:00,49.64,49.72,49.57,49.61,135890.0,49.64,49.72,49.57,49.61,135890.0
2019-02-14 15:30:00,49.6,49.68,49.43,49.49,433109.0,49.6,49.68,49.43,49.49,433109.0
2019-02-15 09:30:00,49.87,50.01,49.64,49.88,155794.0,49.87,50.01,49.64,49.88,155794.0
2019-02-15 10:00:00,49.89,50.01,49.8,49.97,105311.0,49.89,50.01,49.8,49.97,105311.0
2019-02-15 10:30:00,49.97,50.21,49.91,49.96,106591.0,49.97,50.21,49.91,49.96,106591.0
2019-02-15 11:00:00,49.96,50.07,49.75,49.81,83570.0,49.96,50.07,49.75,49.81,83570.0
2019-02-15 11:30:00,49.81,49.94,49.78,49.94,41593.0,49.81,49.94,49.78,49.94,41593.0
2019-02-15 12:00:00,49.95,50.18,49.95,50.09,64531.0,49.95,50.18,49.95,50.09,64531.0
2019-02-15 12:30:00,50.11,50.11,49.95,49.97,44631.0,50.11,50.11,49.95,49.97,44631.0
2019-02-15 13:00:00,49.97,50.05,49.91,49.91,88283.0,49.97,50.05,49.91,49.91,88283.0
2019-02-15 13:30:00,49.91,50.08,49.9,50.02,60114.0,49.91,50.08,49.9,50.02,60114.0
2019-02-15 14:00:00,50.03,50.05,49.99,50.01,88759.0,50.03,50.05,49.99,50.01,88759.0
2019-02-15 14:30:00,50.0,50.06,49.98,50.04,118723.0,50.0,50.06,49.98,50.04,118723.0
2019-02-15 15:00:00,50.03,50.03,49.94,50.0,241420.0,50.03,50.03,49.94,50.0,241420.0
2019-02-15 15:30:00,50.01,50.07,49.86,50.06,537895.0,50.01,50.07,49.86,50.06,537895.0
2019-02-19 09:30:00,49.78,50.19,49.76,50.18,130411.0,49.78,50.19,49.76,50.18,130411.0
2019-02-19 10:00:00,50.18,50.3,50.0,50.02,219745.0,50.18,50.3,50.0,50.02,219745.0
2019-02-19 10:30:00,50.03,50.09,49.89,50.0,151691.0,50.03,50.09,49.89,50.0,151691.0
2019-02-19 11:00:00,50.01,50.07,49.82,49.84,83552.0,50.01,50.07,49.82,49.84,83552.0
2019-02-19 11:30:00,49.84,50.1,49.82,50.08,129466.0,49.84,50.1,49.82,50.08,129466.0
2019-02-19 12:00:00,50.09,50.09,49.89,49.89,65888.0,50.09,50.09,49.89,49.89,65888.0
2019-02-19 12:30:00,49.89,49.97,49.85,49.97,87368.0,49.89,49.97,49.85,49.97,87368.0
2019-02-19 13:00:00,49.96,49.98,49.91,49.94,80766.0,49.96,49.98,49.91,49.94,80766.0
2019-02-19 13:30:00,49.93,50.0,49.87,50.0,62354.0,49.93,50.0,49.87,50.0,62354.0
2019-02-19 14:00:00,49.99,50.14,49.99,50.12,74177.0,49.99,50.14,49.99,50.12,74177.0
2019-02-19 14:30:00,50.13,50.18,50.07,50.16,82364.0,50.13,50.18,50.07,50.16,82364.0
2019-02-19 15:00:00,50.16,50.25,50.15,50.21,169963.0,50.16,50.25,50.15,50.21,169963.0
2019-02-19 15:30:00,50.21,50.21,50.03,50.13,397378.0,50.21,50.21,50.03,50.13,397378.0
2019-02-20 09:30:00,50.24,50.32,49.9,50.22,57122.0,50.24,50.32,49.9,50.22,57122.0
2019-02-20 10:00:00,50.19,50.23,49.92,49.98,127893.0,50.19,50.23,49.92,49.98,127893.0
2019-02-20 10:30:00,49.98,50.04,49.78,49.9,93704.0,49.98,50.04,49.78,49.9,93704.0
2019-02-20 11:00:00,49.9,49.96,49.86,49.94,50299.0,49.9,49.96,49.86,49.94,50299.0
2019-02-20 11:30:00,49.94,50.11,49.92,50.02,69527.0,49.94,50.11,49.92,50.02,69527.0
2019-02-20 12:00:00,50.02,50.24,50.02,50.17,51521.0,50.02,50.24,50.02,50.17,51521.0
2019-02-20 12:30:00,50.15,50.23,50.1,50.2,42288.0,50.15,50.23,50.1,50.2,42288.0
2019-02-20 13:00:00,50.19,50.29,50.19,50.29,38554.0,50.19,50.29,50.19,50.29,38554.0
2019-02-20 13:30:00,50.28,50.29,50.22,50.23,50806.0,50.28,50.29,50.22,50.23,50806.0
2019-02-20 14:00:00,50.22,50.32,50.01,50.12,61085.0,50.22,50.32,50.01,50.12,61085.0
2019-02-20 14:30:00,50.14,50.27,50.06,50.08,103823.0,50.14,50.27,50.06,50.08,103823.0
2019-02-20 15:00:00,50.09,50.23,50.08,50.09,112430.0,50.09,50.23,50.08,50.09,112430.0
2019-02-20 15:30:00,50.09,50.17,50.05,50.13,297275.0,50.09,50.17,50.05,50.13,297275.0
2019-02-21 09:30:00,49.94,50.08,49.91,50.02,48385.0,49.94,50.08,49.91,50.02,48385.0
2019-02-21 10:00:00,50.05,50.28,49.97,50.11,60961.0,50.05,50.28,49.97,50.11,60961.0
2019-02-21 10:30:00,50.1,50.21,50.01,50.15,64295.0,50.1,50.21,50.01,50.15,64295.0
2019-02-21 11:00:00,50.16,50.27,50.12,50.13,69456.0,50.16,50.27,50.12,50.13,69456.0
2019-02-21 11:30:00,50.12,50.37,50.11,50.36,59679.0,50.12,50.37,50.11,50.36,59679.0
2019-02-21 12:00:00,50.35,50.44,50.35,50.39,55552.0,50.35,50.44,50.35,50.39,55552.0
2019-02-21 12:30:00,50.4,50.56,50.37,50.45,76021.0,50.4,50.56,50.37,50.45,76021.0
2019-02-21 13:00:00,50.45,50.54,50.41,50.44,88393.0,50.45,50.54,50.41,50.44,88393.0
2019-02-21 13:30:00,50.44,50.54,50.44,50.54,62049.0,50.44,50.54,50.44,50.54,62049.0
2019-02-21 14:00:00,50.55,50.57,50.39,50.42,54302.0,50.55,50.57,50.39,50.42,54302.0
2019-02-21 14:30:00,50.43,50.47,50.28,50.3,66903.0,50.43,50.47,50.28,50.3,66903.0
2019-02-21 15:00:00,50.29,50.34,50.26,50.29,90121.0,50.29,50.34,50.26,50.29,90121.0
2019-02-21 15:30:00,50.3,50.57,50.22,50.57,232160.0,50.3,50.57,50.22,50.57,232160.0
2019-02-22 09:30:00,50.77,50.85,50.57,50.79,61688.0,50.77,50.85,50.57,50.79,61688.0
2019-02-22 10:00:00,50.76,50.9,50.71,50.74,47788.0,50.76,50.9,50.71,50.74,47788.0
2019-02-22 10:30:00,50.75,50.8,50.61,50.74,59118.0,50.75,50.8,50.61,50.74,59118.0
2019-02-22 11:00:00,50.74,50.74,50.65,50.67,59121.0,50.74,50.74,50.65,50.67,59121.0
2019-02-22 11:30:00,50.66,50.83,50.66,50.83,45590.0,50.66,50.83,50.66,50.83,45590.0
2019-02-22 12:00:00,50.83,50.87,50.75,50.79,27371.0,50.83,50.87,50.75,50.79,27371.0
2019-02-22 12:30:00,50.77,50.81,50.75,50.78,30317.0,50.77,50.81,50.75,50.78,30317.0
2019-02-22 13:00:00,50.78,50.79,50.56,50.58,54051.0,50.78,50.79,50.56,50.58,54051.0
2019-02-22 13:30:00,50.58,50.78,50.57,50.73,45482.0,50.58,50.78,50.57,50.73,45482.0
2019-02-22 14:00:00,50.73,50.77,50.66,50.69,45286.0,50.73,50.77,50.66,50.69,45286.0
2019-02-22 14:30:00,50.69,50.77,50.66,50.68,52167.0,50.69,50.77,50.66,50.68,52167.0
2019-02-22 15:00:00,50.68,50.93,50.67,50.93,46803.0,50.68,50.93,50.67,50.93,46803.0
2019-02-22 15:30:00,50.92,50.94,50.84,50.87,183342.0,50.92,50.94,50.84,50.87,183342.0
2019-02-25 09:30:00,51.1,51.35,50.7,50.77,100366.0,51.1,51.35,50.7,50.77,100366.0
2019-02-25 10:00:00,50.77,50.83,50.64,50.75,82838.0,50.77,50.83,50.64,50.75,82838.0
2019-02-25 10:30:00,50.75,51.02,50.67,50.91,54298.0,50.75,51.02,50.67,50.91,54298.0
2019-02-25 11:00:00,50.91,50.94,50.82,50.87,44325.0,50.91,50.94,50.82,50.87,44325.0
2019-02-25 11:30:00,50.87,50.96,50.78,50.78,42986.0,50.87,50.96,50.78,50.78,42986.0
2019-02-25 12:00:00,50.8,50.8,50.71,50.76,34989.0,50.8,50.8,50.71,50.76,34989.0
2019-02-25 12:30:00,50.75,50.76,50.6,50.63,27894.0,50.75,50.76,50.6,50.63,27894.0
2019-02-25 13:00:00,50.62,50.66,50.59,50.62,21578.0,50.62,50.66,50.59,50.62,21578.0
2019-02-25 13:30:00,50.61,50.68,50.54,50.68,41703.0,50.61,50.68,50.54,50.68,41703.0
2019-02-25 14:00:00,50.67,50.69,50.62,50.64,36328.0,50.67,50.69,50.62,50.64,36328.0
2019-02-25 14:30:00,50.65,50.71,50.5,50.51,44448.0,50.65,50.71,50.5,50.51,44448.0
2019-02-25 15:00:00,50.51,50.59,50.43,50.43,90215.0,50.51,50.59,50.43,50.43,90215.0
2019-02-25 15:30:00,50.42,50.56,50.39,50.47,265777.0,50.42,50.56,50.39,50.47,265777.0
2019-02-26 09:30:00,50.36,50.45,49.91,50.17,75313.0,50.36,50.45,49.91,50.17,75313.0
2019-02-26 10:00:00,50.15,50.35,50.14,50.2,52390.0,50.15,50.35,50.14,50.2,52390.0
2019-02-26 10:30:00,50.21,50.3,50.03,50.04,56038.0,50.21,50.3,50.03,50.04,56038.0
2019-02-26 11:00:00,50.04,50.23,50.04,50.21,91257.0,50.04,50.23,50.04,50.21,91257.0
2019-02-26 11:30:00,50.22,50.25,50.06,50.08,61046.0,50.22,50.25,50.06,50.08,61046.0
2019-02-26 12:00:00,50.08,50.12,50.03,50.08,40165.0,50.08,50.12,50.03,50.08,40165.0
2019-02-26 12:30:00,50.07,50.08,49.87,49.9,56362.0,50.07,50.08,49.87,49.9,56362.0
2019-02-26 13:00:00,49.9,49.95,49.84,49.84,76265.0,49.9,49.95,49.84,49.84,76265.0
2019-02-26 13:30:00,49.84,49.94,49.83,49.84,74163.0,49.84,49.94,49.83,49.84,74163.0
2019-02-26 14:00:00,49.84,50.04,49.83,50.03,61994.0,49.84,50.04,49.83,50.03,61994.0
2019-02-26 14:30:00,50.03,50.22,50.02,50.17,50584.0,50.03,50.22,50.02,50.17,50584.0
2019-02-26 15:00:00,50.18,50.28,50.17,50.19,69400.0,50.18,50.28,50.17,50.19,69400.0
2019-02-26 15:30:00,50.19,50.3,49.98,50.0,234264.0,50.19,50.3,49.98,50.0,234264.0
2019-02-27 09:30:00,49.79,50.04,49.6,49.66,89372.0,49.79,50.04,49.6,49.66,89372.0
2019-02-27 10:00:00,49.66,49.88,49.48,49.57,58927.0,49.66,49.88,49.48,49.57,58927.0
2019-02-27 10:30:00,49.59,49.67,49.42,49.45,44447.0,49.59,49.67,49.42,49.45,44447.0
2019-02-27 11:00:00,49.46,49.52,49.34,49.48,54982.0,49.46,49.52,49.34,49.48,54982.0
2019-02-27 11:30:00,49.48,49.58,49.43,49.55,45449.0,49.48,49.58,49.43,49.55,45449.0
2019-02-27 12:00:00,49.57,49.67,49.51,49.67,35864.0,49.57,49.67,49.51,49.67,35864.0
2019-02-27 12:30:00,49.67,49.74,49.67,49.72,36979.0,49.67,49.74,49.67,49.72,36979.0
2019-02-27 13:00:00,49.72,49.86,49.72,49.83,29254.0,49.72,49.86,49.72,49.83,29254.0
2019-02-27 13:30:00,49.82,49.88,49.78,49.87,34029.0,49.82,49.88,49.78,49.87,34029.0
2019-02-27 14:00:00,49.86,49.95,49.82,49.88,44363.0,49.86,49.95,49.82,49.88,44363.0
2019-02-27 14:30:00,49.89,49.93,49.81,49.85,52368.0,49.89,49.93,49.81,49.85,52368.0
2019-02-27 15:00:00,49.85,50.0,49.83,49.88,50749.0,49.85,50.0,49.83,49.88,50749.0
2019-02-27 15:30:00,49.88,49.97,49.71,49.72,365021.0,49.88,49.97,49.71,49.72,365021.0
2019-02-28 09:30:00,49.67,49.77,49.53,49.6,29827.0,49.67,49.77,49.53,49.6,29827.0
2019-02-28 10:00:00,49.63,49.83,49.6,49.83,28768.0,49.63,49.83,49.6,49.83,28768.0
2019-02-28 10:30:00,49.85,50.01,49.84,49.94,44966.0,49.85,50.01,49.84,49.94,44966.0
2019-02-28 11:00:00,49.94,50.18,49.91,50.09,61183.0,49.94,50.18,49.91,50.09,61183.0
2019-02-28 11:30:00,50.11,50.15,50.0,50.0,19313.0,50.11,50.15,50.0,50.0,19313.0
2019-02-28 12:00:00,50.0,50.03,49.93,50.02,57259.0,50.0,50.03,49.93,50.02,57259.0
2019-02-28 12:30:00,50.03,50.04,49.92,50.01,26604.0,50.03,50.04,49.92,50.01,26604.0
2019-02-28 13:00:00,50.03,50.07,49.96,50.0,20982.0,50.03,50.07,49.96,50.0,20982.0
2019-02-28 13:30:00,50.0,50.08,49.99,50.05,22514.0,50.0,50.08,49.99,50.05,22514.0
2019-02-28 14:00:00,50.05,50.09,49.89,49.97,43937.0,50.05,50.09,49.89,49.97,43937.0
2019-02-28 14:30:00,49.97,49.98,49.87,49.98,46549.0,49.97,49.98,49.87,49.98,46549.0
2019-02-28 15:00:00,49.97,49.99,49.93,49.95,66193.0,49.97,49.99,49.93,49.95,66193.0
2019-02-28 15:30:00,49.94,49.95,49.74,49.77,195720.0,49.94,49.95,49.74,49.77,195720.0
2019-03-01 09:30:00,50.19,50.63,50.08,50.49,117095.0,50.19,50.63,50.08,50.49,117095.0
2019-03-01 10:00:00,50.42,50.43,49.89,49.91,64170.0,50.42,50.43,49.89,49.91,64170.0
2019-03-01 10:30:00,49.93,49.97,49.82,49.86,65850.0,49.93,49.97,49.82,49.86,65850.0
2019-03-01 11:00:00,49.86,49.89,49.66,49.68,81639.0,49.86,49.89,49.66,49.68,81639.0
2019-03-01 11:30:00,49.68,49.73,49.54,49.59,62596.0,49.68,49.73,49.54,49.59,62596.0
2019-03-01 12:00:00,49.61,49.68,49.55,49.63,58857.0,49.61,49.68,49.55,49.63,58857.0
2019-03-01 12:30:00,49.63,49.72,49.58,49.64,69075.0,49.63,49.72,49.58,49.64,69075.0
2019-03-01 13:00:00,49.64,49.66,49.53,49.55,51875.0,49.64,49.66,49.53,49.55,51875.0
2019-03-01 13:30:00,49.55,49.59,49.51,49.54,48150.0,49.55,49.59,49.51,49.54,48150.0
2019-03-01 14:00:00,49.54,49.8,49.53,49.78,86064.0,49.54,49.8,49.53,49.78,86064.0
2019-03-01 14:30:00,49.78,49.9,49.77,49.82,66170.0,49.78,49.9,49.77,49.82,66170.0
2019-03-01 15:00:00,49.82,49.83,49.66,49.73,109450.0,49.82,49.83,49.66,49.73,109450.0
2019-03-01 15:30:00,49.73,49.81,49.64,49.68,376685.0,49.73,49.81,49.64,49.68,376685.0
2019-03-04 09:30:00,49.75,49.97,49.68,49.95,43798.0,49.75,49.97,49.68,49.95,43798.0
2019-03-04 10:00:00,49.95,50.1,49.85,50.03,60729.0,49.95,50.1,49.85,50.03,60729.0
2019-03-04 10:30:00,50.01,50.05,49.88,49.94,41946.0,50.01,50.05,49.88,49.94,41946.0
2019-03-04 11:00:00,49.95,50.03,49.89,49.91,80183.0,49.95,50.03,49.89,49.91,80183.0
2019-03-04 11:30:00,49.91,49.92,49.35,49.43,67911.0,49.91,49.92,49.35,49.43,67911.0
2019-03-04 12:00:00,49.38,49.6,49.35,49.48,44409.0,49.38,49.6,49.35,49.48,44409.0
2019-03-04 12:30:00,49.45,49.54,49.4,49.46,29830.0,49.45,49.54,49.4,49.46,29830.0
2019-03-04 13:00:00,49.44,49.61,49.35,49.59,33021.0,49.44,49.61,49.35,49.59,33021.0
2019-03-04 13:30:00,49.58,49.72,49.57,49.7,29465.0,49.58,49.72,49.57,49.7,29465.0
2019-03-04 14:00:00,49.7,49.79,49.67,49.78,55511.0,49.7,49.79,49.67,49.78,55511.0
2019-03-04 14:30:00,49.78,49.98,49.75,49.91,75371.0,49.78,49.98,49.75,49.91,75371.0
2019-03-04 15:00:00,49.91,50.05,49.85,50.01,68619.0,49.91,50.05,49.85,50.01,68619.0
2019-03-04 15:30:00,50.01,50.31,49.97,50.31,234589.0,50.01,50.31,49.97,50.31,234589.0
2019-03-05 09:30:00,50.32,50.55,49.75,50.33,64975.0,50.32,50.55,49.75,50.33,64975.0
2019-03-05 10:00:00,50.34,50.51,50.3,50.46,78851.0,50.34,50.51,50.3,50.46,78851.0
2019-03-05 10:30:00,50.45,50.72,50.45,50.72,91614.0,50.45,50.72,50.45,50.72,91614.0
2019-03-05 11:00:00,50.72,50.87,50.63,50.66,128171.0,50.72,50.87,50.63,50.66,128171.0
2019-03-05 11:30:00,50.65,50.82,50.65,50.74,93763.0,50.65,50.82,50.65,50.74,93763.0
2019-03-05 12:00:00,50.73,50.81,50.71,50.75,64253.0,50.73,50.81,50.71,50.75,64253.0
2019-03-05 12:30:00,50.74,50.8,50.68,50.77,55868.0,50.74,50.8,50.68,50.77,55868.0
2019-03-05 13:00:00,50.77,50.86,50.71,50.71,53498.0,50.77,50.86,50.71,50.71,53498.0
2019-03-05 13:30:00,50.71,50.91,50.71,50.84,63976.0,50.71,50.91,50.71,50.84,63976.0
2019-03-05 14:00:00,50.84,50.93,50.82,50.87,70326.0,50.84,50.93,50.82,50.87,70326.0
2019-03-05 14:30:00,50.86,50.88,50.77,50.77,93915.0,50.86,50.88,50.77,50.77,93915.0
2019-03-05 15:00:00,50.77,50.82,50.68,50.71,102144.0,50.77,50.82,50.68,50.71,102144.0
2019-03-05 15:30:00,50.72,50.81,50.5,50.51,389374.0,50.72,50.81,50.5,50.51,389374.0
2019-03-06 09:30:00,50.49,50.49,50.04,50.28,68787.0,50.49,50.49,50.04,50.28,68787.0
2019-03-06 10:00:00,50.3,50.32,50.1,50.1,56271.0,50.3,50.32,50.1,50.1,56271.0
2019-03-06 10:30:00,50.1,50.14,49.83,49.83,56403.0,50.1,50.14,49.83,49.83,56403.0
2019-03-06 11:00:00,49.82,50.02,49.82,49.84,57544.0,49.82,50.02,49.82,49.84,57544.0
2019-03-06 11:30:00,49.85,49.88,49.61,49.64,50834.0,49.85,49.88,49.61,49.64,50834.0
2019-03-06 12:00:00,49.64,49.78,49.48,49.52,45570.0,49.64,49.78,49.48,49.52,45570.0
2019-03-06 12:30:00,49.53,49.59,49.39,49.41,35236.0,49.53,49.59,49.39,49.41,35236.0
2019-03-06 13:00:00,49.42,49.47,49.34,49.46,33330.0,49.42,49.47,49.34,49.46,33330.0
2019-03-06 13:30:00,49.48,49.54,49.43,49.52,35211.0,49.48,49.54,49.43,49.52,35211.0
2019-03-06 14:00:00,49.52,49.58,49.49,49.49,56822.0,49.52,49.58,49.49,49.49,56822.0
2019-03-06 14:30:00,49.49,49.52,49.37,49.43,72922.0,49.49,49.52,49.37,49.43,72922.0
2019-03-06 15:00:00,49.42,49.49,49.34,49.39,98190.0,49.42,49.49,49.34,49.39,98190.0
2019-03-06 15:30:00,49.39,49.53,49.3,49.31,351607.0,49.39,49.53,49.3,49.31,351607.0
2019-03-07 09:30:00,49.41,49.79,49.38,49.73,189457.0,49.41,49.79,49.38,49.73,189457.0
2019-03-07 10:00:00,49.73,49.77,49.5,49.73,92059.0,49.73,49.77,49.5,49.73,92059.0
2019-03-07 10:30:00,49.72,50.07,49.71,50.03,122558.0,49.72,50.07,49.71,50.03,122558.0
2019-03-07 11:00:00,50.01,50.13,49.9,50.11,59794.0,50.01,50.13,49.9,50.11,59794.0
2019-03-07 11:30:00,50.11,50.19,50.01,50.09,62792.0,50.11,50.19,50.01,50.09,62792.0
2019-03-07 12:00:00,50.09,50.16,50.03,50.14,44137.0,50.09,50.16,50.03,50.14,44137.0
2019-03-07 12:30:00,50.13,50.29,50.04,50.26,59178.0,50.13,50.29,50.04,50.26,59178.0
2019-03-07 13:00:00,50.28,50.28,50.16,50.23,40202.0,50.28,50.28,50.16,50.23,40202.0
2019-03-07 13:30:00,50.24,50.24,50.08,50.09,63406.0,50.24,50.24,50.08,50.09,63406.0
2019-03-07 14:00:00,50.09,50.11,49.86,49.95,70924.0,50.09,50.11,49.86,49.95,70924.0
2019-03-07 14:30:00,49.95,50.02,49.86,49.87,112780.0,49.95,50.02,49.86,49.87,112780.0
2019-03-07 15:00:00,49.87,49.96,49.76,49.89,121196.0,49.87,49.96,49.76,49.89,121196.0
2019-03-07 15:30:00,49.89,50.05,49.7,49.87,428841.0,49.89,50.05,49.7,49.87,428841.0
2019-03-08 09:30:00,49.41,49.99,49.13,49.87,55126.0,49.41,49.99,49.13,49.87,55126.0
2019-03-08 10:00:00,49.84,49.95,49.69,49.87,41310.0,49.84,49.95,49.69,49.87,41310.0
2019-03-08 10:30:00,49.89,50.06,49.73,49.98,44066.0,49.89,50.06,49.73,49.98,44066.0
2019-03-08 11:00:00,49.98,50.07,49.86,49.86,28547.0,49.98,50.07,49.86,49.86,28547.0
2019-03-08 11:30:00,49.87,49.94,49.81,49.82,48510.0,49.87,49.94,49.81,49.82,48510.0
2019-03-08 12:00:00,49.8,49.92,49.77,49.92,40701.0,49.8,49.92,49.77,49.92,40701.0
2019-03-08 12:30:00,49.91,49.92,49.71,49.76,33840.0,49.91,49.92,49.71,49.76,33840.0
2019-03-08 13:00:00,49.76,49.79,49.69,49.77,35427.0,49.76,49.79,49.69,49.77,35427.0
2019-03-08 13:30:00,49.77,49.83,49.71,49.79,27647.0,49.77,49.83,49.71,49.79,27647.0
2019-03-08 14:00:00,49.79,49.89,49.75,49.88,28501.0,49.79,49.89,49.75,49.88,28501.0
2019-03-08 14:30:00,49.89,49.99,49.83,49.94,47293.0,49.89,49.99,49.83,49.94,47293.0
2019-03-08 15:00:00,49.93,50.02,49.87,49.89,56557.0,49.93,50.02,49.87,49.89,56557.0
2019-03-08 15:30:00,49.89,50.15,49.88,50.09,217898.0,49.89,50.15,49.88,50.09,217898.0
2019-03-11 09:30:00,50.55,50.62,50.2,50.59,112013.0,50.55,50.62,50.2,50.59,112013.0
2019-03-11 10:00:00,50.59,50.63,50.36,50.42,80144.0,50.59,50.63,50.36,50.42,80144.0
2019-03-11 10:30:00,50.41,50.56,50.41,50.5,92419.0,50.41,50.56,50.41,50.5,92419.0
2019-03-11 11:00:00,50.49,50.63,50.46,50.48,74924.0,50.49,50.63,50.46,50.48,74924.0
2019-03-11 11:30:00,50.49,50.59,50.44,50.59,53011.0,50.49,50.59,50.44,50.59,53011.0
2019-03-11 12:00:00,50.59,50.62,50.48,50.52,33978.0,50.59,50.62,50.48,50.52,33978.0
2019-03-11 12:30:00,50.52,50.57,50.47,50.48,42003.0,50.52,50.57,50.47,50.48,42003.0
2019-03-11 13:00:00,50.48,50.65,50.47,50.59,30863.0,50.48,50.65,50.47,50.59,30863.0
2019-03-11 13:30:00,50.6,50.68,50.56,50.63,27746.0,50.6,50.68,50.56,50.63,27746.0
2019-03-11 14:00:00,50.62,50.66,50.49,50.55,29751.0,50.62,50.66,50.49,50.55,29751.0
2019-03-11 14:30:00,50.56,50.57,50.47,50.49,34390.0,50.56,50.57,50.47,50.49,34390.0
2019-03-11 15:00:00,50.47,50.59,50.46,50.54,56731.0,50.47,50.59,50.46,50.54,56731.0
2019-03-11 15:30:00,50.54,50.64,50.53,50.56,330875.0,50.54,50.64,50.53,50.56,330875.0
2019-03-12 09:30:00,50.58,50.58,49.75,49.91,151390.0,50.58,50.58,49.75,49.91,151390.0
2019-03-12 10:00:00,49.93,50.01,49.8,49.82,86163.0,49.93,50.01,49.8,49.82,86163.0
2019-03-12 10:30:00,49.82,49.93,49.72,49.78,157872.0,49.82,49.93,49.72,49.78,157872.0
2019-03-12 11:00:00,49.78,49.92,49.72,49.81,114612.0,49.78,49.92,49.72,49.81,114612.0
2019-03-12 11:30:00,49.81,50.0,49.79,49.97,61819.0,49.81,50.0,49.79,49.97,61819.0
2019-03-12 12:00:00,49.97,50.16,49.92,50.09,155166.0,49.97,50.16,49.92,50.09,155166.0
2019-03-12 12:30:00,50.08,50.13,50.0,50.03,73860.0,50.08,50.13,50.0,50.03,73860.0
2019-03-12 13:00:00,50.03,50.09,49.96,50.03,137629.0,50.03,50.09,49.96,50.03,137629.0
2019-03-12 13:30:00,50.03,50.14,49.98,50.09,69893.0,50.03,50.14,49.98,50.09,69893.0
2019-03-12 14:00:00,50.08,50.1,49.95,49.96,120131.0,50.08,50.1,49.95,49.96,120131.0
2019-03-12 14:30:00,49.96,49.98,49.87,49.9,76544.0,49.96,49.98,49.87,49.9,76544.0
2019-03-12 15:00:00,49.9,49.94,49.82,49.91,116365.0,49.9,49.94,49.82,49.91,116365.0
2019-03-12 15:30:00,49.91,49.92,49.69,49.77,674598.0,49.91,49.92,49.69,49.77,674598.0
2019-03-13 09:30:00,50.05,50.5,49.86,50.11,57125.0,50.05,50.5,49.86,50.11,57125.0
2019-03-13 10:00:00,50.14,50.19,50.04,50.06,50966.0,50.14,50.19,50.04,50.06,50966.0
2019-03-13 10:30:00,50.07,50.1,49.95,50.05,255028.0,50.07,50.1,49.95,50.05,255028.0
2019-03-13 11:00:00,50.05,50.29,50.04,50.24,72750.0,50.05,50.29,50.04,50.24,72750.0
2019-03-13 11:30:00,50.24,50.26,50.14,50.24,53039.0,50.24,50.26,50.14,50.24,53039.0
2019-03-13 12:00:00,50.24,50.27,50.17,50.2,60323.0,50.24,50.27,50.17,50.2,60323.0
2019-03-13 12:30:00,50.2,50.26,50.17,50.23,38890.0,50.2,50.26,50.17,50.23,38890.0
2019-03-13 13:00:00,50.23,50.29,50.23,50.28,38878.0,50.23,50.29,50.23,50.28,38878.0
2019-03-13 13:30:00,50.27,50.29,50.23,50.29,40554.0,50.27,50.29,50.23,50.29,40554.0
2019-03-13 14:00:00,50.29,50.37,50.29,50.37,39153.0,50.29,50.37,50.29,50.37,39153.0
2019-03-13 14:30:00,50.36,50.36,50.14,50.23,105259.0,50.36,50.36,50.14,50.23,105259.0
2019-03-13 15:00:00,50.22,50.35,50.2,50.26,83042.0,50.22,50.35,50.2,50.26,83042.0
2019-03-13 15:30:00,50.26,50.36,50.22,50.33,263456.0,50.26,50.36,50.22,50.33,263456.0
2019-03-14 09:30:00,50.3,50.33,50.06,50.25,101433.0,50.3,50.33,50.06,50.25,101433.0
2019-03-14 10:00:00,50.24,50.26,49.97,50.07,59755.0,50.24,50.26,49.97,50.07,59755.0
2019-03-14 10:30:00,50.06,50.22,50.04,50.2,199892.0,50.06,50.22,50.04,50.2,199892.0
2019-03-14 11:00:00,50.2,50.22,50.09,50.12,52396.0,50.2,50.22,50.09,50.12,52396.0
2019-03-14 11:30:00,50.13,50.14,50.06,50.06,45670.0,50.13,50.14,50.06,50.06,45670.0
2019-03-14 12:00:00,50.07,50.15,50.03,50.08,57007.0,50.07,50.15,50.03,50.08,57007.0
2019-03-14 12:30:00,50.08,50.14,50.07,50.12,27928.0,50.08,50.14,50.07,50.12,27928.0
2019-03-14 13:00:00,50.11,50.11,50.04,50.05,29353.0,50.11,50.11,50.04,50.05,29353.0
2019-03-14 13:30:00,50.06,50.08,49.92,49.97,37141.0,50.06,50.08,49.92,49.97,37141.0
2019-03-14 14:00:00,49.97,50.0,49.91,50.0,37786.0,49.97,50.0,49.91,50.0,37786.0
2019-03-14 14:30:00,49.99,50.02,49.95,50.0,55860.0,49.99,50.02,49.95,50.0,55860.0
2019-03-14 15:00:00,50.01,50.03,49.96,50.03,88374.0,50.01,50.03,49.96,50.03,88374.0
2019-03-14 15:30:00,50.02,50.12,49.99,50.1,363977.0,50.02,50.12,49.99,50.1,363977.0
2019-03-15 09:30:00,50.25,50.51,50.17,50.41,394522.0,50.25,50.51,50.17,50.41,394522.0
2019-03-15 10:00:00,50.41,50.66,50.33,50.65,73324.0,50.41,50.66,50.33,50.65,73324.0
2019-03-15 10:30:00,50.65,50.66,50.51,50.62,36493.0,50.65,50.66,50.51,50.62,36493.0
2019-03-15 11:00:00,50.61,50.66,50.58,50.64,44875.0,50.61,50.66,50.58,50.64,44875.0
2019-03-15 11:30:00,50.65,50.69,50.55,50.64,48540.0,50.65,50.69,50.55,50.64,48540.0
2019-03-15 12:00:00,50.63,50.7,50.55,50.7,47427.0,50.63,50.7,50.55,50.7,47427.0
2019-03-15 12:30:00,50.7,50.74,50.68,50.72,33216.0,50.7,50.74,50.68,50.72,33216.0
2019-03-15 13:00:00,50.72,50.76,50.59,50.59,36679.0,50.72,50.76,50.59,50.59,36679.0
2019-03-15 13:30:00,50.59,50.61,50.56,50.6,48473.0,50.59,50.61,50.56,50.6,48473.0
2019-03-15 14:00:00,50.6,50.61,50.44,50.47,36501.0,50.6,50.61,50.44,50.47,36501.0
2019-03-15 14:30:00,50.47,50.6,50.46,50.59,56446.0,50.47,50.6,50.46,50.59,56446.0
2019-03-15 15:00:00,50.6,50.65,50.56,50.61,63493.0,50.6,50.65,50.56,50.61,63493.0
2019-03-15 15:30:00,50.61,50.65,50.48,50.64,241663.0,50.61,50.65,50.48,50.64,241663.0
2019-03-18 09:30:00,50.64,50.94,50.57,50.85,72627.0,50.64,50.94,50.57,50.85,72627.0
2019-03-18 10:00:00,50.86,50.88,50.7,50.71,53116.0,50.86,50.88,50.7,50.71,53116.0
2019-03-18 10:30:00,50.71,50.85,50.68,50.83,50676.0,50.71,50.85,50.68,50.83,50676.0
2019-03-18 11:00:00,50.84,50.86,50.51,50.53,50099.0,50.84,50.86,50.51,50.53,50099.0
2019-03-18 11:30:00,50.53,50.63,50.41,50.59,38093.0,50.53,50.63,50.41,50.59,38093.0
2019-03-18 12:00:00,50.59,50.59,50.48,50.57,28365.0,50.59,50.59,50.48,50.57,28365.0
2019-03-18 12:30:00,50.56,50.72,50.51,50.67,30878.0,50.56,50.72,50.51,50.67,30878.0
2019-03-18 13:00:00,50.68,50.75,50.64,50.7,90405.0,50.68,50.75,50.64,50.7,90405.0
2019-03-18 13:30:00,50.7,50.85,50.69,50.76,55342.0,50.7,50.85,50.69,50.76,55342.0
2019-03-18 14:00:00,50.76,50.78,50.68,50.69,49065.0,50.76,50.78,50.68,50.69,49065.0
2019-03-18 14:30:00,50.68,50.79,50.65,50.74,83652.0,50.68,50.79,50.65,50.74,83652.0
2019-03-18 15:00:00,50.74,50.77,50.65,50.66,107401.0,50.74,50.77,50.65,50.66,107401.0
2019-03-18 15:30:00,50.66,50.9,50.65,50.89,324265.0,50.66,50.9,50.65,50.89,324265.0
2019-03-19 09:30:00,51.2,51.46,50.93,51.01,60316.0,51.2,51.46,50.93,51.01,60316.0
2019-03-19 10:00:00,50.99,51.06,50.9,50.94,27254.0,50.99,51.06,50.9,50.94,27254.0
2019-03-19 10:30:00,50.93,51.01,50.77,50.79,130254.0,50.93,51.01,50.77,50.79,130254.0
2019-03-19 11:00:00,50.8,50.97,50.76,50.95,83375.0,50.8,50.97,50.76,50.95,83375.0
2019-03-19 11:30:00,50.94,51.14,50.91,51.14,38214.0,50.94,51.14,50.91,51.14,38214.0
2019-03-19 12:00:00,51.13,51.16,50.99,51.01,51263.0,51.13,51.16,50.99,51.01,51263.0
2019-03-19 12:30:00,51.01,51.05,50.75,50.89,46798.0,51.01,51.05,50.75,50.89,46798.0
2019-03-19 13:00:00,50.9,50.9,50.74,50.75,53940.0,50.9,50.9,50.74,50.75,53940.0
2019-03-19 13:30:00,50.75,50.78,50.7,50.7,69101.0,50.75,50.78,50.7,50.7,69101.0
2019-03-19 14:00:00,50.7,50.72,50.63,50.66,60322.0,50.7,50.72,50.63,50.66,60322.0
2019-03-19 14:30:00,50.67,50.73,50.56,50.58,59855.0,50.67,50.73,50.56,50.58,59855.0
2019-03-19 15:00:00,50.58,50.62,50.45,50.48,81914.0,50.58,50.62,50.45,50.48,81914.0
2019-03-19 15:30:00,50.48,50.61,50.43,50.58,236162.0,50.48,50.61,50.43,50.58,236162.0
2019-03-20 09:30:00,50.46,50.5,50.06,50.12,82778.0,50.46,50.5,50.06,50.12,82778.0
2019-03-20 10:00:00,50.09,50.14,49.8,49.81,58996.0,50.09,50.14,49.8,49.81,58996.0
2019-03-20 10:30:00,49.8,49.83,49.61,49.69,67349.0,49.8,49.83,49.61,49.69,67349.0
2019-03-20 11:00:00,49.69,49.75,49.44,49.47,90572.0,49.69,49.75,49.44,49.47,90572.0
2019-03-20 11:30:00,49.47,49.52,49.22,49.26,99901.0,49.47,49.52,49.22,49.26,99901.0
2019-03-20 12:00:00,49.27,49.28,49.06,49.09,63585.0,49.27,49.28,49.06,49.09,63585.0
2019-03-20 12:30:00,49.09,49.32,48.97,49.32,80936.0,49.09,49.32,48.97,49.32,80936.0
2019-03-20 13:00:00,49.32,49.36,49.22,49.3,122974.0,49.32,49.36,49.22,49.3,122974.0
2019-03-20 13:30:00,49.3,49.31,49.1,49.12,76989.0,49.3,49.31,49.1,49.12,76989.0
2019-03-20 14:00:00,49.12,49.69,49.12,49.65,144723.0,49.12,49.69,49.12,49.65,144723.0
2019-03-20 14:30:00,49.64,49.74,49.57,49.64,130183.0,49.64,49.74,49.57,49.64,130183.0
2019-03-20 15:00:00,49.63,49.7,49.4,49.44,104912.0,49.63,49.7,49.4,49.44,104912.0
2019-03-20 15:30:00,49.43,49.44,49.24,49.37,326050.0,49.43,49.44,49.24,49.37,326050.0
2019-03-21 09:30:00,49.25,49.43,49.2,49.32,90406.0,49.25,49.43,49.2,49.32,90406.0
2019-03-21 10:00:00,49.33,49.51,49.28,49.34,76524.0,49.33,49.51,49.28,49.34,76524.0
2019-03-21 10:30:00,49.34,49.42,49.23,49.37,111611.0,49.34,49.42,49.23,49.37,111611.0
2019-03-21 11:00:00,49.38,49.54,49.35,49.49,122282.0,49.38,49.54,49.35,49.49,122282.0
2019-03-21 11:30:00,49.49,49.65,49.38,49.65,174327.0,49.49,49.65,49.38,49.65,174327.0
2019-03-21 12:00:00,49.64,49.78,49.62,49.66,46693.0,49.64,49.78,49.62,49.66,46693.0
2019-03-21 12:30:00,49.67,49.68,49.53,49.6,40186.0,49.67,49.68,49.53,49.6,40186.0
2019-03-21 13:00:00,49.6,49.64,49.52,49.62,47430.0,49.6,49.64,49.52,49.62,47430.0
2019-03-21 13:30:00,49.63,49.65,49.51,49.53,36404.0,49.63,49.65,49.51,49.53,36404.0
2019-03-21 14:00:00,49.53,49.8,49.52,49.74,70651.0,49.53,49.8,49.52,49.74,70651.0
2019-03-21 14:30:00,49.74,49.88,49.73,49.78,98267.0,49.74,49.88,49.73,49.78,98267.0
2019-03-21 15:00:00,49.78,49.84,49.61,49.66,79371.0,49.78,49.84,49.61,49.66,79371.0
2019-03-21 15:30:00,49.67,49.76,49.64,49.72,239502.0,49.67,49.76,49.64,49.72,239502.0
2019-03-22 09:30:00,49.51,49.58,48.94,49.08,40764.0,49.51,49.58,48.94,49.08,40764.0
2019-03-22 10:00:00,49.06,49.13,48.9,48.9,50871.0,49.06,49.13,48.9,48.9,50871.0
2019-03-22 10:30:00,48.91,49.08,48.91,48.94,36499.0,48.91,49.08,48.91,48.94,36499.0
2019-03-22 11:00:00,48.91,48.92,48.71,48.74,43550.0,48.91,48.92,48.71,48.74,43550.0
2019-03-22 11:30:00,48.73,48.8,48.22,48.22,93091.0,48.73,48.8,48.22,48.22,93091.0
2019-03-22 12:00:00,48.23,48.37,48.18,48.23,59388.0,48.23,48.37,48.18,48.23,59388.0
2019-03-22 12:30:00,48.23,48.26,48.05,48.24,49281.0,48.23,48.26,48.05,48.24,49281.0
2019-03-22 13:00:00,48.24,48.34,48.23,48.25,35905.0,48.24,48.34,48.23,48.25,35905.0
2019-03-22 13:30:00,48.24,48.32,48.01,48.02,80312.0,48.24,48.32,48.01,48.02,80312.0
2019-03-22 14:00:00,48.01,48.34,48.01,48.32,73046.0,48.01,48.34,48.01,48.32,73046.0
2019-03-22 14:30:00,48.33,48.56,48.24,48.5,62219.0,48.33,48.56,48.24,48.5,62219.0
2019-03-22 15:00:00,48.5,48.54,48.37,48.41,69946.0,48.5,48.54,48.37,48.41,69946.0
2019-03-22 15:30:00,48.42,48.42,48.24,48.24,244606.0,48.42,48.42,48.24,48.24,244606.0
2019-03-25 09:30:00,48.16,48.41,48.1,48.23,44407.0,48.16,48.41,48.1,48.23,44407.0
2019-03-25 10:00:00,48.22,48.3,47.97,48.2,62808.0,48.22,48.3,47.97,48.2,62808.0
2019-03-25 10:30:00,48.21,48.45,48.2,48.37,51330.0,48.21,48.45,48.2,48.37,51330.0
2019-03-25 11:00:00,48.38,48.79,48.35,48.77,57799.0,48.38,48.79,48.35,48.77,57799.0
2019-03-25 11:30:00,48.75,48.75,48.35,48.36,32239.0,48.75,48.75,48.35,48.36,32239.0
2019-03-25 12:00:00,48.34,48.56,48.34,48.53,29724.0,48.34,48.56,48.34,48.53,29724.0
2019-03-25 12:30:00,48.54,48.54,48.28,48.46,33459.0,48.54,48.54,48.28,48.46,33459.0
2019-03-25 13:00:00,48.5,48.5,48.33,48.38,47275.0,48.5,48.5,48.33,48.38,47275.0
2019-03-25 13:30:00,48.36,48.4,48.15,48.22,39196.0,48.36,48.4,48.15,48.22,39196.0
2019-03-25 14:00:00,48.23,48.3,48.19,48.25,43866.0,48.23,48.3,48.19,48.25,43866.0
2019-03-25 14:30:00,48.26,48.39,48.26,48.37,40760.0,48.26,48.39,48.26,48.37,40760.0
2019-03-25 15:00:00,48.37,48.41,48.3,48.36,73140.0,48.37,48.41,48.3,48.36,73140.0
2019-03-25 15:30:00,48.37,48.38,48.25,48.29,219078.0,48.37,48.38,48.25,48.29,219078.0
2019-03-26 09:30:00,48.64,48.9,48.61,48.87,70237.0,48.64,48.9,48.61,48.87,70237.0
2019-03-26 10:00:00,48.9,48.92,48.65,48.87,104563.0,48.9,48.92,48.65,48.87,104563.0
2019-03-26 10:30:00,48.88,49.0,48.78,49.0,31279.0,48.88,49.0,48.78,49.0,31279.0
2019-03-26 11:00:00,48.96,49.0,48.85,48.95,50782.0,48.96,49.0,48.85,48.95,50782.0
2019-03-26 11:30:00,48.98,48.99,48.75,48.83,38065.0,48.98,48.99,48.75,48.83,38065.0
2019-03-26 12:00:00,48.81,48.92,48.77,48.77,35012.0,48.81,48.92,48.77,48.77,35012.0
2019-03-26 12:30:00,48.77,48.83,48.67,48.7,20163.0,48.77,48.83,48.67,48.7,20163.0
2019-03-26 13:00:00,48.71,48.81,48.71,48.72,22825.0,48.71,48.81,48.71,48.72,22825.0
2019-03-26 13:30:00,48.71,48.76,48.61,48.61,21089.0,48.71,48.76,48.61,48.61,21089.0
2019-03-26 14:00:00,48.62,48.73,48.61,48.66,82214.0,48.62,48.73,48.61,48.66,82214.0
2019-03-26 14:30:00,48.66,48.74,48.62,48.73,35823.0,48.66,48.74,48.62,48.73,35823.0
2019-03-26 15:00:00,48.73,48.84,48.7,48.74,76984.0,48.73,48.84,48.7,48.74,76984.0
2019-03-26 15:30:00,48.73,48.86,48.69,48.82,208436.0,48.73,48.86,48.69,48.82,208436.0
2019-03-27 09:30:00,48.91,49.28,48.87,48.92,105230.0,48.91,49.28,48.87,48.92,105230.0
2019-03-27 10:00:00,48.93,49.11,48.88,49.08,69712.0,48.93,49.11,48.88,49.08,69712.0
2019-03-27 10:30:00,49.07,49.1,48.74,48.81,70028.0,49.07,49.1,48.74,48.81,70028.0
2019-03-27 11:00:00,48.82,48.88,48.6,48.62,53421.0,48.82,48.88,48.6,48.62,53421.0
2019-03-27 11:30:00,48.63,48.67,48.4,48.47,69876.0,48.63,48.67,48.4,48.47,69876.0
2019-03-27 12:00:00,48.47,48.61,48.41,48.57,63644.0,48.47,48.61,48.41,48.57,63644.0
2019-03-27 12:30:00,48.58,48.61,48.5,48.53,59178.0,48.58,48.61,48.5,48.53,59178.0
2019-03-27 13:00:00,48.53,48.65,48.47,48.61,72809.0,48.53,48.65,48.47,48.61,72809.0
2019-03-27 13:30:00,48.61,48.65,48.54,48.57,66589.0,48.61,48.65,48.54,48.57,66589.0
2019-03-27 14:00:00,48.57,48.71,48.54,48.66,72652.0,48.57,48.71,48.54,48.66,72652.0
2019-03-27 14:30:00,48.66,48.7,48.45,48.47,89401.0,48.66,48.7,48.45,48.47,89401.0
2019-03-27 15:00:00,48.48,48.64,48.44,48.64,89776.0,48.48,48.64,48.44,48.64,89776.0
2019-03-27 15:30:00,48.64,48.68,48.51,48.59,284789.0,48.64,48.68,48.51,48.59,284789.0
2019-03-28 09:30:00,48.67,49.05,48.67,48.95,50591.0,48.67,49.05,48.67,48.95,50591.0
2019-03-28 10:00:00,48.95,49.0,48.83,48.83,23569.0,48.95,49.0,48.83,48.83,23569.0
2019-03-28 10:30:00,48.84,48.88,48.55,48.63,99126.0,48.84,48.88,48.55,48.63,99126.0
2019-03-28 11:00:00,48.64,48.65,48.37,48.37,45394.0,48.64,48.65,48.37,48.37,45394.0
2019-03-28 11:30:00,48.35,48.51,48.32,48.5,32182.0,48.35,48.51,48.32,48.5,32182.0
2019-03-28 12:00:00,48.49,48.51,48.38,48.48,48852.0,48.49,48.51,48.38,48.48,48852.0
2019-03-28 12:30:00,48.5,48.64,48.48,48.64,25437.0,48.5,48.64,48.48,48.64,25437.0
2019-03-28 13:00:00,48.66,48.78,48.66,48.73,29795.0,48.66,48.78,48.66,48.73,29795.0
2019-03-28 13:30:00,48.73,48.84,48.68,48.82,88995.0,48.73,48.84,48.68,48.82,88995.0
2019-03-28 14:00:00,48.82,48.83,48.75,48.82,53539.0,48.82,48.83,48.75,48.82,53539.0
2019-03-28 14:30:00,48.81,48.83,48.76,48.81,42175.0,48.81,48.83,48.76,48.81,42175.0
2019-03-28 15:00:00,48.8,48.86,48.77,48.85,59327.0,48.8,48.86,48.77,48.85,59327.0
2019-03-28 15:30:00,48.86,48.95,48.85,48.94,215222.0,48.86,48.95,48.85,48.94,215222.0
2019-03-29 09:30:00,49.27,49.8,49.27,49.38,59255.0,49.27,49.8,49.27,49.38,59255.0
2019-03-29 10:00:00,49.36,49.47,49.26,49.47,37065.0,49.36,49.47,49.26,49.47,37065.0
2019-03-29 10:30:00,49.44,49.49,49.29,49.29,52692.0,49.44,49.49,49.29,49.29,52692.0
2019-03-29 11:00:00,49.31,49.39,49.29,49.32,134412.0,49.31,49.39,49.29,49.32,134412.0
2019-03-29 11:30:00,49.32,49.36,49.28,49.34,40505.0,49.32,49.36,49.28,49.34,40505.0
2019-03-29 12:00:00,49.34,49.34,49.2,49.26,31678.0,49.34,49.34,49.2,49.26,31678.0
2019-03-29 12:30:00,49.26,49.34,49.22,49.34,31180.0,49.26,49.34,49.22,49.34,31180.0
2019-03-29 13:00:00,49.35,49.37,49.26,49.36,35553.0,49.35,49.37,49.26,49.36,35553.0
2019-03-29 13:30:00,49.36,49.36,49.24,49.29,99066.0,49.36,49.36,49.24,49.29,99066.0
2019-03-29 14:00:00,49.29,49.41,49.29,49.33,50947.0,49.29,49.41,49.29,49.33,50947.0
2019-03-29 14:30:00,49.33,49.4,49.29,49.37,84884.0,49.33,49.4,49.29,49.37,84884.0
2019-03-29 15:00:00,49.37,49.42,49.33,49.39,111959.0,49.37,49.42,49.33,49.39,111959.0
2019-03-29 15:30:00,49.39,49.53,49.35,49.47,403456.0,49.39,49.53,49.35,49.47,403456.0
2019-04-01 09:30:00,49.81,50.12,49.72,50.11,104586.0,49.81,50.12,49.72,50.11,104586.0
2019-04-01 10:00:00,50.12,50.3,50.12,50.18,51944.0,50.12,50.3,50.12,50.18,51944.0
2019-04-01 10:30:00,50.19,50.21,50.04,50.12,69055.0,50.19,50.21,50.04,50.12,69055.0
2019-04-01 11:00:00,50.12,50.14,50.05,50.1,55132.0,50.12,50.14,50.05,50.1,55132.0
2019-04-01 11:30:00,50.1,50.2,50.08,50.18,50519.0,50.1,50.2,50.08,50.18,50519.0
2019-04-01 12:00:00,50.17,50.35,50.13,50.3,55233.0,50.17,50.35,50.13,50.3,55233.0
2019-04-01 12:30:00,50.31,50.31,50.2,50.23,41627.0,50.31,50.31,50.2,50.23,41627.0
2019-04-01 13:00:00,50.24,50.35,50.23,50.27,34959.0,50.24,50.35,50.23,50.27,34959.0
2019-04-01 13:30:00,50.27,50.3,50.17,50.25,64303.0,50.27,50.3,50.17,50.25,64303.0
2019-04-01 14:00:00,50.26,50.29,50.11,50.11,57943.0,50.26,50.29,50.11,50.11,57943.0
2019-04-01 14:30:00,50.12,50.23,50.12,50.18,37308.0,50.12,50.23,50.12,50.18,37308.0
2019-04-01 15:00:00,50.17,50.31,50.15,50.28,72833.0,50.17,50.31,50.15,50.28,72833.0
2019-04-01 15:30:00,50.28,50.46,50.24,50.35,316756.0,50.28,50.46,50.24,50.35,316756.0
2019-04-02 09:30:00,50.4,50.49,50.07,50.09,67450.0,50.4,50.49,50.07,50.09,67450.0
2019-04-02 10:00:00,50.12,50.27,50.06,50.21,51821.0,50.12,50.27,50.06,50.21,51821.0
2019-04-02 10:30:00,50.2,50.21,49.93,49.98,39807.0,50.2,50.21,49.93,49.98,39807.0
2019-04-02 11:00:00,49.96,50.03,49.81,50.03,28841.0,49.96,50.03,49.81,50.03,28841.0
2019-04-02 11:30:00,50.03,50.07,49.89,50.03,31793.0,50.03,50.07,49.89,50.03,31793.0
2019-04-02 12:00:00,50.02,50.06,49.86,49.93,37234.0,50.02,50.06,49.86,49.93,37234.0
2019-04-02 12:30:00,49.94,50.03,49.91,50.02,30697.0,49.94,50.03,49.91,50.02,30697.0
2019-04-02 13:00:00,50.01,50.13,50.0,50.08,36254.0,50.01,50.13,50.0,50.08,36254.0
2019-04-02 13:30:00,50.08,50.23,50.06,50.23,50935.0,50.08,50.23,50.06,50.23,50935.0
2019-04-02 14:00:00,50.23,50.31,50.15,50.31,39144.0,50.23,50.31,50.15,50.31,39144.0
2019-04-02 14:30:00,50.3,50.34,50.24,50.3,73286.0,50.3,50.34,50.24,50.3,73286.0
2019-04-02 15:00:00,50.3,50.41,50.28,50.41,87991.0,50.3,50.41,50.28,50.41,87991.0
2019-04-02 15:30:00,50.4,50.52,50.39,50.46,243304.0,50.4,50.52,50.39,50.46,243304.0
2019-04-03 09:30:00,50.9,50.99,50.62,50.93,78822.0,50.9,50.99,50.62,50.93,78822.0
2019-04-03 10:00:00,50.92,51.03,50.85,50.95,97444.0,50.92,51.03,50.85,50.95,97444.0
2019-04-03 10:30:00,50.94,51.13,50.91,51.03,41874.0,50.94,51.13,50.91,51.03,41874.0
2019-04-03 11:00:00,51.03,51.14,51.03,51.1,42183.0,51.03,51.14,51.03,51.1,42183.0
2019-04-03 11:30:00,51.1,51.15,51.04,51.14,32831.0,51.1,51.15,51.04,51.14,32831.0
2019-04-03 12:00:00,51.15,51.19,51.08,51.13,53290.0,51.15,51.19,51.08,51.13,53290.0
2019-04-03 12:30:00,51.12,51.16,51.02,51.06,24010.0,51.12,51.16,51.02,51.06,24010.0
2019-04-03 13:00:00,51.07,51.11,50.99,51.07,23359.0,51.07,51.11,50.99,51.07,23359.0
2019-04-03 13:30:00,51.06,51.13,50.97,50.98,76832.0,51.06,51.13,50.97,50.98,76832.0
2019-04-03 14:00:00,50.98,51.06,50.91,51.0,83992.0,50.98,51.06,50.91,51.0,83992.0
2019-04-03 14:30:00,51.0,51.04,50.87,50.9,31069.0,51.0,51.04,50.87,50.9,31069.0
2019-04-03 15:00:00,50.89,50.92,50.77,50.86,39722.0,50.89,50.92,50.77,50.86,39722.0
2019-04-03 15:30:00,50.86,50.98,50.76,50.93,305015.0,50.86,50.98,50.76,50.93,305015.0
2019-04-04 09:30:00,50.81,50.98,50.79,50.94,30725.0,50.81,50.98,50.79,50.94,30725.0
2019-04-04 10:00:00,50.95,50.96,50.86,50.88,30401.0,50.95,50.96,50.86,50.88,30401.0
2019-04-04 10:30:00,50.87,51.14,50.83,51.1,30954.0,50.87,51.14,50.83,51.1,30954.0
2019-04-04 11:00:00,51.11,51.18,50.97,51.13,62568.0,51.11,51.18,50.97,51.13,62568.0
2019-04-04 11:30:00,51.12,51.12,50.96,51.0,22698.0,51.12,51.12,50.96,51.0,22698.0
2019-04-04 12:00:00,51.0,51.03,50.92,51.01,47271.0,51.0,51.03,50.92,51.01,47271.0
2019-04-04 12:30:00,51.02,51.16,50.99,51.14,34891.0,51.02,51.16,50.99,51.14,34891.0
2019-04-04 13:00:00,51.14,51.21,51.11,51.14,64354.0,51.14,51.21,51.11,51.14,64354.0
2019-04-04 13:30:00,51.15,51.19,51.01,51.01,48257.0,51.15,51.19,51.01,51.01,48257.0
2019-04-04 14:00:00,51.01,51.02,50.89,50.9,21578.0,51.01,51.02,50.89,50.9,21578.0
2019-04-04 14:30:00,50.89,50.98,50.89,50.9,53304.0,50.89,50.98,50.89,50.9,53304.0
2019-04-04 15:00:00,50.91,50.94,50.87,50.89,51916.0,50.91,50.94,50.87,50.89,51916.0
2019-04-04 15:30:00,50.89,50.93,50.72,50.88,202417.0,50.89,50.93,50.72,50.88,202417.0
2019-04-05 09:30:00,51.05,51.23,50.93,51.1,33977.0,51.05,51.23,50.93,51.1,33977.0
2019-04-05 10:00:00,51.11,51.27,51.03,51.24,132968.0,51.11,51.27,51.03,51.24,132968.0
2019-04-05 10:30:00,51.26,51.35,51.24,51.25,19491.0,51.26,51.35,51.24,51.25,19491.0
2019-04-05 11:00:00,51.26,51.36,51.22,51.27,67120.0,51.26,51.36,51.22,51.27,67120.0
2019-04-05 11:30:00,51.27,51.28,51.17,51.2,23916.0,51.27,51.28,51.17,51.2,23916.0
2019-04-05 12:00:00,51.2,51.26,51.15,51.19,37274.0,51.2,51.26,51.15,51.19,37274.0
2019-04-05 12:30:00,51.2,51.25,51.18,51.23,39056.0,51.2,51.25,51.18,51.23,39056.0
2019-04-05 13:00:00,51.23,51.27,51.19,51.2,28258.0,51.23,51.27,51.19,51.2,28258.0
2019-04-05 13:30:00,51.2,51.25,51.18,51.25,71221.0,51.2,51.25,51.18,51.25,71221.0
2019-04-05 14:00:00,51.24,51.27,51.06,51.08,35310.0,51.24,51.27,51.06,51.08,35310.0
2019-04-05 14:30:00,51.07,51.2,51.06,51.18,81460.0,51.07,51.2,51.06,51.18,81460.0
2019-04-05 15:00:00,51.17,51.22,51.1,51.19,77394.0,51.17,51.22,51.1,51.19,77394.0
2019-04-05 15:30:00,51.18,51.32,51.16,51.3,253226.0,51.18,51.32,51.16,51.3,253226.0
2019-04-08 09:30:00,51.34,51.34,50.94,51.19,91161.0,51.34,51.34,50.94,51.19,91161.0
2019-04-08 10:00:00,51.17,51.23,51.04,51.09,44357.0,51.17,51.23,51.04,51.09,44357.0
2019-04-08 10:30:00,51.07,51.12,50.99,50.99,100586.0,51.07,51.12,50.99,50.99,100586.0
2019-04-08 11:00:00,51.0,51.0,50.85,50.87,36809.0,51.0,51.0,50.85,50.87,36809.0
2019-04-08 11:30:00,50.87,51.07,50.86,50.91,43484.0,50.87,51.07,50.86,50.91,43484.0
2019-04-08 12:00:00,50.91,50.96,50.82,50.93,27286.0,50.91,50.96,50.82,50.93,27286.0
2019-04-08 12:30:00,50.93,50.93,50.84,50.84,18252.0,50.93,50.93,50.84,50.84,18252.0
2019-04-08 13:00:00,50.86,50.88,50.75,50.77,29899.0,50.86,50.88,50.75,50.77,29899.0
2019-04-08 13:30:00,50.77,50.77,50.67,50.72,43884.0,50.77,50.77,50.67,50.72,43884.0
2019-04-08 14:00:00,50.71,50.84,50.67,50.82,32819.0,50.71,50.84,50.67,50.82,32819.0
2019-04-08 14:30:00,50.81,50.85,50.79,50.82,27853.0,50.81,50.85,50.79,50.82,27853.0
2019-04-08 15:00:00,50.82,50.83,50.72,50.73,55359.0,50.82,50.83,50.72,50.73,55359.0
2019-04-08 15:30:00,50.73,50.92,50.72,50.9,228877.0,50.73,50.92,50.72,50.9,228877.0
2019-04-09 09:30:00,50.59,51.05,50.26,50.54,42289.0,50.59,51.05,50.26,50.54,42289.0
2019-04-09 10:00:00,50.53,50.54,50.43,50.47,26030.0,50.53,50.54,50.43,50.47,26030.0
2019-04-09 10:30:00,50.47,50.5,50.3,50.33,34567.0,50.47,50.5,50.3,50.33,34567.0
2019-04-09 11:00:00,50.35,50.51,50.35,50.39,50135.0,50.35,50.51,50.35,50.39,50135.0
2019-04-09 11:30:00,50.4,50.43,50.31,50.36,34408.0,50.4,50.43,50.31,50.36,34408.0
2019-04-09 12:00:00,50.37,50.58,50.34,50.56,24666.0,50.37,50.58,50.34,50.56,24666.0
2019-04-09 12:30:00,50.55,50.55,50.43,50.48,19026.0,50.55,50.55,50.43,50.48,19026.0
2019-04-09 13:00:00,50.47,50.49,50.44,50.46,31947.0,50.47,50.49,50.44,50.46,31947.0
2019-04-09 13:30:00,50.46,50.53,50.45,50.51,28198.0,50.46,50.53,50.45,50.51,28198.0
2019-04-09 14:00:00,50.5,50.5,50.43,50.44,18076.0,50.5,50.5,50.43,50.44,18076.0
2019-04-09 14:30:00,50.43,50.46,50.34,50.4,21352.0,50.43,50.46,50.34,50.4,21352.0
2019-04-09 15:00:00,50.39,50.44,50.34,50.36,33365.0,50.39,50.44,50.34,50.36,33365.0
2019-04-09 15:30:00,50.36,50.49,50.3,50.4,170547.0,50.36,50.49,50.3,50.4,170547.0
2019-04-10 09:30:00,50.56,50.91,50.56,50.91,20784.0,50.56,50.91,50.56,50.91,20784.0
2019-04-10 10:00:00,50.86,50.86,50.57,50.59,15623.0,50.86,50.86,50.57,50.59,15623.0
2019-04-10 10:30:00,50.6,50.68,50.57,50.64,28722.0,50.6,50.68,50.57,50.64,28722.0
2019-04-10 11:00:00,50.65,50.66,50.55,50.58,21848.0,50.65,50.66,50.55,50.58,21848.0
2019-04-10 11:30:00,50.58,50.69,50.58,50.6,42402.0,50.58,50.69,50.58,50.6,42402.0
2019-04-10 12:00:00,50.61,50.65,50.54,50.64,20166.0,50.61,50.65,50.54,50.64,20166.0
2019-04-10 12:30:00,50.64,50.65,50.55,50.61,23218.0,50.64,50.65,50.55,50.61,23218.0
2019-04-10 13:00:00,50.63,50.67,50.6,50.64,14832.0,50.63,50.67,50.6,50.64,14832.0
2019-04-10 13:30:00,50.64,50.73,50.63,50.72,20326.0,50.64,50.73,50.63,50.72,20326.0
2019-04-10 14:00:00,50.73,50.73,50.61,50.65,26275.0,50.73,50.73,50.61,50.65,26275.0
2019-04-10 14:30:00,50.65,50.78,50.62,50.77,15270.0,50.65,50.78,50.62,50.77,15270.0
2019-04-10 15:00:00,50.77,50.84,50.76,50.77,29195.0,50.77,50.84,50.76,50.77,29195.0
2019-04-10 15:30:00,50.78,50.88,50.75,50.87,123271.0,50.78,50.88,50.75,50.87,123271.0
2019-04-11 09:30:00,51.11,51.14,50.81,51.1,31909.0,51.11,51.14,50.81,51.1,31909.0
2019-04-11 10:00:00,51.1,51.11,50.98,51.11,21080.0,51.1,51.11,50.98,51.11,21080.0
2019-04-11 10:30:00,51.09,51.2,51.08,51.2,23110.0,51.09,51.2,51.08,51.2,23110.0
2019-04-11 11:00:00,51.21,51.6,51.21,51.47,121126.0,51.21,51.6,51.21,51.47,121126.0
2019-04-11 11:30:00,51.47,51.48,51.24,51.39,70599.0,51.47,51.48,51.24,51.39,70599.0
2019-04-11 12:00:00,51.39,51.42,51.31,51.31,33706.0,51.39,51.42,51.31,51.31,33706.0
2019-04-11 12:30:00,51.32,51.35,51.19,51.33,67592.0,51.32,51.35,51.19,51.33,67592.0
2019-04-11 13:00:00,51.32,51.42,51.32,51.37,15342.0,51.32,51.42,51.32,51.37,15342.0
2019-04-11 13:30:00,51.37,51.38,51.31,51.31,17931.0,51.37,51.38,51.31,51.31,17931.0
2019-04-11 14:00:00,51.31,51.39,51.24,51.24,23710.0,51.31,51.39,51.24,51.24,23710.0
2019-04-11 14:30:00,51.24,51.28,51.17,51.22,14925.0,51.24,51.28,51.17,51.22,14925.0
2019-04-11 15:00:00,51.22,51.25,51.11,51.13,33899.0,51.22,51.25,51.11,51.13,33899.0
2019-04-11 15:30:00,51.14,51.33,51.13,51.27,214687.0,51.14,51.33,51.13,51.27,214687.0
2019-04-12 09:30:00,51.62,51.77,51.41,51.65,47593.0,51.62,51.77,51.41,51.65,47593.0
2019-04-12 10:00:00,51.67,51.88,51.65,51.83,97874.0,51.67,51.88,51.65,51.83,97874.0
2019-04-12 10:30:00,51.84,51.94,51.7,51.83,112859.0,51.84,51.94,51.7,51.83,112859.0
2019-04-12 11:00:00,51.83,51.83,51.67,51.77,55200.0,51.83,51.83,51.67,51.77,55200.0
2019-04-12 11:30:00,51.78,51.8,51.66,51.79,45503.0,51.78,51.8,51.66,51.79,45503.0
2019-04-12 12:00:00,51.78,51.91,51.77,51.89,50263.0,51.78,51.91,51.77,51.89,50263.0
2019-04-12 12:30:00,51.9,51.98,51.89,51.98,36842.0,51.9,51.98,51.89,51.98,36842.0
2019-04-12 13:00:00,51.98,52.02,51.96,51.96,54121.0,51.98,52.02,51.96,51.96,54121.0
2019-04-12 13:30:00,51.96,52.0,51.95,52.0,71102.0,51.96,52.0,51.95,52.0,71102.0
2019-04-12 14:00:00,52.0,52.02,51.95,52.0,72802.0,52.0,52.02,51.95,52.0,72802.0
2019-04-12 14:30:00,51.99,52.03,51.95,52.0,64326.0,51.99,52.03,51.95,52.0,64326.0
2019-04-12 15:00:00,52.0,52.1,51.96,52.1,143935.0,52.0,52.1,51.96,52.1,143935.0
2019-04-12 15:30:00,52.1,52.19,52.06,52.17,299846.0,52.1,52.19,52.06,52.17,299846.0
2019-04-15 09:30:00,52.16,52.41,51.52,51.52,60429.0,52.16,52.41,51.52,51.52,60429.0
2019-04-15 10:00:00,51.53,51.57,51.18,51.18,50389.0,51.53,51.57,51.18,51.18,50389.0
2019-04-15 10:30:00,51.19,51.19,50.98,51.13,57851.0,51.19,51.19,50.98,51.13,57851.0
2019-04-15 11:00:00,51.14,51.31,51.13,51.25,34344.0,51.14,51.31,51.13,51.25,34344.0
2019-04-15 11:30:00,51.24,51.3,51.08,51.08,70940.0,51.24,51.3,51.08,51.08,70940.0
2019-04-15 12:00:00,51.08,51.09,51.0,51.03,35849.0,51.08,51.09,51.0,51.03,35849.0
2019-04-15 12:30:00,51.04,51.13,51.0,51.08,58003.0,51.04,51.13,51.0,51.08,58003.0
2019-04-15 13:00:00,51.07,51.18,51.07,51.17,21779.0,51.07,51.18,51.07,51.17,21779.0
2019-04-15 13:30:00,51.18,51.3,51.17,51.24,52336.0,51.18,51.3,51.17,51.24,52336.0
2019-04-15 14:00:00,51.25,51.31,51.23,51.26,27384.0,51.25,51.31,51.23,51.26,27384.0
2019-04-15 14:30:00,51.26,51.29,51.19,51.21,38667.0,51.26,51.29,51.19,51.21,38667.0
2019-04-15 15:00:00,51.22,51.29,51.17,51.26,49229.0,51.22,51.29,51.17,51.26,49229.0
2019-04-15 15:30:00,51.25,51.28,51.18,51.24,210411.0,51.25,51.28,51.18,51.24,210411.0
2019-04-16 09:30:00,51.67,51.75,51.48,51.53,57979.0,51.67,51.75,51.48,51.53,57979.0
2019-04-16 10:00:00,51.53,51.57,51.27,51.28,91112.0,51.53,51.57,51.27,51.28,91112.0
2019-04-16 10:30:00,51.27,51.37,51.19,51.21,58525.0,51.27,51.37,51.19,51.21,58525.0
2019-04-16 11:00:00,51.21,51.23,51.12,51.12,34719.0,51.21,51.23,51.12,51.12,34719.0
2019-04-16 11:30:00,51.12,51.17,51.07,51.1,45735.0,51.12,51.17,51.07,51.1,45735.0
2019-04-16 12:00:00,51.11,51.2,51.11,51.18,28719.0,51.11,51.2,51.11,51.18,28719.0
2019-04-16 12:30:00,51.18,51.24,51.16,51.18,38677.0,51.18,51.24,51.16,51.18,38677.0
2019-04-16 13:00:00,51.16,51.17,51.06,51.07,40643.0,51.16,51.17,51.06,51.07,40643.0
2019-04-16 13:30:00,51.07,51.08,50.97,50.99,36815.0,51.07,51.08,50.97,50.99,36815.0
2019-04-16 14:00:00,51.0,51.0,50.83,50.9,44195.0,51.0,51.0,50.83,50.9,44195.0
2019-04-16 14:30:00,50.9,51.0,50.83,50.84,43730.0,50.9,51.0,50.83,50.84,43730.0
2019-04-16 15:00:00,50.84,50.88,50.78,50.78,68779.0,50.84,50.88,50.78,50.78,68779.0
2019-04-16 15:30:00,50.78,50.79,50.61,50.67,308241.0,50.78,50.79,50.61,50.67,308241.0
2019-04-17 09:30:00,51.18,51.18,50.83,51.04,93695.0,51.18,51.18,50.83,51.04,93695.0
2019-04-17 10:00:00,51.02,51.04,50.83,50.93,37336.0,51.02,51.04,50.83,50.93,37336.0
2019-04-17 10:30:00,50.93,50.93,50.74,50.74,24670.0,50.93,50.93,50.74,50.74,24670.0
2019-04-17 11:00:00,50.74,50.81,50.71,50.73,25152.0,50.74,50.81,50.71,50.73,25152.0
2019-04-17 11:30:00,50.72,50.78,50.65,50.72,22156.0,50.72,50.78,50.65,50.72,22156.0
2019-04-17 12:00:00,50.71,50.71,50.54,50.62,16524.0,50.71,50.71,50.54,50.62,16524.0
2019-04-17 12:30:00,50.62,50.63,50.54,50.55,17886.0,50.62,50.63,50.54,50.55,17886.0
2019-04-17 13:00:00,50.55,50.6,50.5,50.51,18668.0,50.55,50.6,50.5,50.51,18668.0
2019-04-17 13:30:00,50.5,50.6,50.5,50.51,18634.0,50.5,50.6,50.5,50.51,18634.0
2019-04-17 14:00:00,50.51,50.66,50.4,50.42,56230.0,50.51,50.66,50.4,50.42,56230.0
2019-04-17 14:30:00,50.43,50.52,50.43,50.5,24090.0,50.43,50.52,50.43,50.5,24090.0
2019-04-17 15:00:00,50.49,50.58,50.48,50.48,75668.0,50.49,50.58,50.48,50.48,75668.0
2019-04-17 15:30:00,50.48,50.51,50.36,50.4,201734.0,50.48,50.51,50.36,50.4,201734.0
2019-04-18 09:30:00,50.37,50.58,50.23,50.4,147217.0,50.37,50.58,50.23,50.4,147217.0
2019-04-18 10:00:00,50.4,50.48,50.38,50.47,35953.0,50.4,50.48,50.38,50.47,35953.0
2019-04-18 10:30:00,50.47,50.47,50.25,50.36,33642.0,50.47,50.47,50.25,50.36,33642.0
2019-04-18 11:00:00,50.38,50.46,50.28,50.29,22268.0,50.38,50.46,50.28,50.29,22268.0
2019-04-18 11:30:00,50.31,50.43,50.31,50.38,35833.0,50.31,50.43,50.31,50.38,35833.0
2019-04-18 12:00:00,50.37,50.52,50.35,50.5,33748.0,50.37,50.52,50.35,50.5,33748.0
2019-04-18 12:30:00,50.52,50.63,50.52,50.58,24759.0,50.52,50.63,50.52,50.58,24759.0
2019-04-18 13:00:00,50.57,50.67,50.52,50.66,23416.0,50.57,50.67,50.52,50.66,23416.0
2019-04-18 13:30:00,50.66,50.71,50.59,50.65,19123.0,50.66,50.71,50.59,50.65,19123.0
2019-04-18 14:00:00,50.66,50.67,50.59,50.66,19543.0,50.66,50.67,50.59,50.66,19543.0
2019-04-18 14:30:00,50.65,50.7,50.62,50.7,23973.0,50.65,50.7,50.62,50.7,23973.0
2019-04-18 15:00:00,50.7,50.7,50.64,50.65,39170.0,50.7,50.7,50.64,50.65,39170.0
2019-04-18 15:30:00,50.64,50.75,50.62,50.73,200256.0,50.64,50.75,50.62,50.73,200256.0
2019-04-22 09:30:00,50.5,50.5,50.16,50.43,54630.0,50.5,50.5,50.16,50.43,54630.0
2019-04-22 10:00:00,50.43,50.47,50.25,50.4,29371.0,50.43,50.47,50.25,50.4,29371.0
2019-04-22 10:30:00,50.4,50.55,50.34,50.42,35862.0,50.4,50.55,50.34,50.42,35862.0
2019-04-22 11:00:00,50.41,50.43,50.27,50.3,21142.0,50.41,50.43,50.27,50.3,21142.0
2019-04-22 11:30:00,50.31,50.39,50.28,50.39,28594.0,50.31,50.39,50.28,50.39,28594.0
2019-04-22 12:00:00,50.39,50.44,50.34,50.43,19628.0,50.39,50.44,50.34,50.43,19628.0
2019-04-22 12:30:00,50.44,50.47,50.4,50.44,17514.0,50.44,50.47,50.4,50.44,17514.0
2019-04-22 13:00:00,50.44,50.44,50.37,50.42,16522.0,50.44,50.44,50.37,50.42,16522.0
2019-04-22 13:30:00,50.4,50.44,50.38,50.41,14414.0,50.4,50.44,50.38,50.41,14414.0
2019-04-22 14:00:00,50.4,50.4,50.32,50.34,17741.0,50.4,50.4,50.32,50.34,17741.0
2019-04-22 14:30:00,50.33,50.35,50.29,50.34,23519.0,50.33,50.35,50.29,50.34,23519.0
2019-04-22 15:00:00,50.35,50.43,50.32,50.38,33118.0,50.35,50.43,50.32,50.38,33118.0
2019-04-22 15:30:00,50.39,50.59,50.39,50.51,203933.0,50.39,50.59,50.39,50.51,203933.0
2019-04-23 09:30:00,50.61,50.85,50.49,50.81,109164.0,50.61,50.85,50.49,50.81,109164.0
2019-04-23 10:00:00,50.81,51.17,50.78,51.17,36538.0,50.81,51.17,50.78,51.17,36538.0
2019-04-23 10:30:00,51.15,51.16,51.03,51.1,32582.0,51.15,51.16,51.03,51.1,32582.0
2019-04-23 11:00:00,51.11,51.29,51.06,51.28,34296.0,51.11,51.29,51.06,51.28,34296.0
2019-04-23 11:30:00,51.27,51.43,51.24,51.37,31362.0,51.27,51.43,51.24,51.37,31362.0
2019-04-23 12:00:00,51.37,51.48,51.33,51.35,34347.0,51.37,51.48,51.33,51.35,34347.0
2019-04-23 12:30:00,51.36,51.4,51.31,51.38,38758.0,51.36,51.4,51.31,51.38,38758.0
2019-04-23 13:00:00,51.38,51.4,51.3,51.32,45652.0,51.38,51.4,51.3,51.32,45652.0
2019-04-23 13:30:00,51.33,51.63,51.32,51.63,72725.0,51.33,51.63,51.32,51.63,72725.0
2019-04-23 14:00:00,51.63,51.64,51.49,51.49,58594.0,51.63,51.64,51.49,51.49,58594.0
2019-04-23 14:30:00,51.49,51.51,51.43,51.43,51698.0,51.49,51.51,51.43,51.43,51698.0
2019-04-23 15:00:00,51.42,51.47,51.38,51.46,83171.0,51.42,51.47,51.38,51.46,83171.0
2019-04-23 15:30:00,51.46,51.52,51.37,51.48,196563.0,51.46,51.52,51.37,51.48,196563.0
2019-04-24 09:30:00,51.48,51.57,51.32,51.46,34242.0,51.48,51.57,51.32,51.46,34242.0
2019-04-24 10:00:00,51.46,51.67,51.44,51.66,22840.0,51.46,51.67,51.44,51.66,22840.0
2019-04-24 10:30:00,51.67,51.74,51.63,51.73,20111.0,51.67,51.74,51.63,51.73,20111.0
2019-04-24 11:00:00,51.72,51.79,51.69,51.69,27585.0,51.72,51.79,51.69,51.69,27585.0
2019-04-24 11:30:00,51.69,51.77,51.6,51.66,27558.0,51.69,51.77,51.6,51.66,27558.0
2019-04-24 12:00:00,51.65,51.83,51.62,51.82,35153.0,51.65,51.83,51.62,51.82,35153.0
2019-04-24 12:30:00,51.82,51.9,51.77,51.78,26915.0,51.82,51.9,51.77,51.78,26915.0
2019-04-24 13:00:00,51.78,51.89,51.72,51.89,32914.0,51.78,51.89,51.72,51.89,32914.0
2019-04-24 13:30:00,51.89,52.03,51.85,51.91,118939.0,51.89,52.03,51.85,51.91,118939.0
2019-04-24 14:00:00,51.91,51.94,51.83,51.89,46704.0,51.91,51.94,51.83,51.89,46704.0
2019-04-24 14:30:00,51.88,52.04,51.88,51.98,58336.0,51.88,52.04,51.88,51.98,58336.0
2019-04-24 15:00:00,52.0,52.01,51.87,51.95,66556.0,52.0,52.01,51.87,51.95,66556.0
2019-04-24 15:30:00,51.96,52.0,51.73,51.75,236691.0,51.96,52.0,51.73,51.75,236691.0
2019-04-25 09:30:00,51.54,51.54,51.14,51.38,28830.0,51.54,51.54,51.14,51.38,28830.0
2019-04-25 10:00:00,51.35,51.37,51.0,51.03,50275.0,51.35,51.37,51.0,51.03,50275.0
2019-04-25 10:30:00,51.01,51.1,50.89,51.03,27675.0,51.01,51.1,50.89,51.03,27675.0
2019-04-25 11:00:00,51.03,51.28,51.0,51.25,35134.0,51.03,51.28,51.0,51.25,35134.0
2019-04-25 11:30:00,51.28,51.44,51.28,51.33,21505.0,51.28,51.44,51.28,51.33,21505.0
2019-04-25 12:00:00,51.34,51.36,51.28,51.31,25401.0,51.34,51.36,51.28,51.31,25401.0
2019-04-25 12:30:00,51.3,51.42,51.29,51.42,20831.0,51.3,51.42,51.29,51.42,20831.0
2019-04-25 13:00:00,51.43,51.64,51.41,51.63,32755.0,51.43,51.64,51.41,51.63,32755.0
2019-04-25 13:30:00,51.62,51.67,51.51,51.54,21617.0,51.62,51.67,51.51,51.54,21617.0
2019-04-25 14:00:00,51.54,51.57,51.5,51.53,32083.0,51.54,51.57,51.5,51.53,32083.0
2019-04-25 14:30:00,51.52,51.54,51.5,51.51,50809.0,51.52,51.54,51.5,51.51,50809.0
2019-04-25 15:00:00,51.51,51.52,51.3,51.33,45020.0,51.51,51.52,51.3,51.33,45020.0
2019-04-25 15:30:00,51.35,51.38,51.26,51.29,116805.0,51.35,51.38,51.26,51.29,116805.0
2019-04-26 09:30:00,51.4,51.6,51.31,51.51,45950.0,51.4,51.6,51.31,51.51,45950.0
2019-04-26 10:00:00,51.47,51.55,51.33,51.52,43936.0,51.47,51.55,51.33,51.52,43936.0
2019-04-26 10:30:00,51.52,51.57,51.41,51.47,22153.0,51.52,51.57,51.41,51.47,22153.0
2019-04-26 11:00:00,51.48,51.72,51.43,51.71,15762.0,51.48,51.72,51.43,51.71,15762.0
2019-04-26 11:30:00,51.69,51.77,51.66,51.74,20501.0,51.69,51.77,51.66,51.74,20501.0
2019-04-26 12:00:00,51.72,51.8,51.7,51.72,12454.0,51.72,51.8,51.7,51.72,12454.0
2019-04-26 12:30:00,51.7,51.75,51.65,51.7,14163.0,51.7,51.75,51.65,51.7,14163.0
2019-04-26 13:00:00,51.7,51.75,51.67,51.74,20277.0,51.7,51.75,51.67,51.74,20277.0
2019-04-26 13:30:00,51.75,51.81,51.68,51.71,57902.0,51.75,51.81,51.68,51.71,57902.0
2019-04-26 14:00:00,51.72,51.72,51.53,51.56,102331.0,51.72,51.72,51.53,51.56,102331.0
2019-04-26 14:30:00,51.56,51.63,51.56,51.63,38642.0,51.56,51.63,51.56,51.63,38642.0
2019-04-26 15:00:00,51.63,51.71,51.58,51.66,23748.0,51.63,51.71,51.58,51.66,23748.0
2019-04-26 15:30:00,51.66,51.75,51.64,51.74,115497.0,51.66,51.75,51.64,51.74,115497.0
2019-04-29 09:30:00,51.79,51.92,51.71,51.75,25947.0,51.79,51.92,51.71,51.75,25947.0
2019-04-29 10:00:00,51.74,51.77,51.48,51.53,45266.0,51.74,51.77,51.48,51.53,45266.0
2019-04-29 10:30:00,51.53,51.55,51.41,51.5,34556.0,51.53,51.55,51.41,51.5,34556.0
2019-04-29 11:00:00,51.45,51.47,51.36,51.39,26382.0,51.45,51.47,51.36,51.39,26382.0
2019-04-29 11:30:00,51.38,51.42,51.26,51.27,25714.0,51.38,51.42,51.26,51.27,25714.0
2019-04-29 12:00:00,51.27,51.48,51.23,51.48,56369.0,51.27,51.48,51.23,51.48,56369.0
2019-04-29 12:30:00,51.47,51.52,51.39,51.44,26541.0,51.47,51.52,51.39,51.44,26541.0
2019-04-29 13:00:00,51.45,51.57,51.44,51.48,20876.0,51.45,51.57,51.44,51.48,20876.0
2019-04-29 13:30:00,51.51,51.53,51.42,51.49,23520.0,51.51,51.53,51.42,51.49,23520.0
2019-04-29 14:00:00,51.48,51.7,51.47,51.6,70710.0,51.48,51.7,51.47,51.6,70710.0
2019-04-29 14:30:00,51.58,51.59,51.51,51.57,20355.0,51.58,51.59,51.51,51.57,20355.0
2019-04-29 15:00:00,51.57,51.61,51.53,51.54,34320.0,51.57,51.61,51.53,51.54,34320.0
2019-04-29 15:30:00,51.54,51.59,51.42,51.45,146387.0,51.54,51.59,51.42,51.45,146387.0
2019-04-30 09:30:00,51.39,51.55,51.3,51.41,44035.0,51.39,51.55,51.3,51.41,44035.0
2019-04-30 10:00:00,51.42,51.48,51.37,51.44,49934.0,51.42,51.48,51.37,51.44,49934.0
2019-04-30 10:30:00,51.44,51.61,51.41,51.55,39891.0,51.44,51.61,51.41,51.55,39891.0
2019-04-30 11:00:00,51.54,51.56,51.35,51.51,53101.0,51.54,51.56,51.35,51.51,53101.0
2019-04-30 11:30:00,51.52,51.73,51.52,51.65,61493.0,51.52,51.73,51.52,51.65,61493.0
2019-04-30 12:00:00,51.65,51.73,51.63,51.67,25157.0,51.65,51.73,51.63,51.67,25157.0
2019-04-30 12:30:00,51.68,51.72,51.65,51.68,29421.0,51.68,51.72,51.65,51.68,29421.0
2019-04-30 13:00:00,51.69,51.81,51.69,51.77,49147.0,51.69,51.81,51.69,51.77,49147.0
2019-04-30 13:30:00,51.76,51.91,51.72,51.91,34278.0,51.76,51.91,51.72,51.91,34278.0
2019-04-30 14:00:00,51.91,51.93,51.85,51.9,76078.0,51.91,51.93,51.85,51.9,76078.0
2019-04-30 14:30:00,51.91,51.97,51.88,51.95,103932.0,51.91,51.97,51.88,51.95,103932.0
2019-04-30 15:00:00,51.96,52.01,51.93,51.93,89021.0,51.96,52.01,51.93,51.93,89021.0
2019-04-30 15:30:00,51.93,52.09,51.89,52.08,266050.0,51.93,52.09,51.89,52.08,266050.0
2019-05-01 09:30:00,52.1,52.24,51.91,52.12,44325.0,52.1,52.24,51.91,52.12,44325.0
2019-05-01 10:00:00,52.1,52.25,51.95,51.96,72060.0,52.1,52.25,51.95,51.96,72060.0
2019-05-01 10:30:00,51.96,52.06,51.9,51.94,86960.0,51.96,52.06,51.9,51.94,86960.0
2019-05-01 11:00:00,51.93,52.03,51.9,52.0,43784.0,51.93,52.03,51.9,52.0,43784.0
2019-05-01 11:30:00,52.0,52.12,51.99,52.12,49144.0,52.0,52.12,51.99,52.12,49144.0
2019-05-01 12:00:00,52.13,52.17,51.98,52.04,147533.0,52.13,52.17,51.98,52.04,147533.0
2019-05-01 12:30:00,52.02,52.15,51.99,52.09,48614.0,52.02,52.15,51.99,52.09,48614.0
2019-05-01 13:00:00,52.1,52.16,52.03,52.14,58744.0,52.1,52.16,52.03,52.14,58744.0
2019-05-01 13:30:00,52.14,52.18,52.07,52.15,58510.0,52.14,52.18,52.07,52.15,58510.0
2019-05-01 14:00:00,52.14,52.36,52.14,52.33,74151.0,52.14,52.36,52.14,52.33,74151.0
2019-05-01 14:30:00,52.33,52.33,51.89,51.95,133703.0,52.33,52.33,51.89,51.95,133703.0
2019-05-01 15:00:00,51.92,51.95,51.7,51.74,85404.0,51.92,51.95,51.7,51.74,85404.0
2019-05-01 15:30:00,51.73,51.74,51.47,51.47,201267.0,51.73,51.74,51.47,51.47,201267.0
2019-05-02 09:30:00,51.37,51.71,51.29,51.71,47492.0,51.37,51.71,51.29,51.71,47492.0
2019-05-02 10:00:00,51.72,52.07,51.6,52.01,92594.0,51.72,52.07,51.6,52.01,92594.0
2019-05-02 10:30:00,52.01,52.04,51.59,51.61,56009.0,52.01,52.04,51.59,51.61,56009.0
2019-05-02 11:00:00,51.59,51.6,51.1,51.11,45238.0,51.59,51.6,51.1,51.11,45238.0
2019-05-02 11:30:00,51.12,51.29,50.98,51.12,42193.0,51.12,51.29,50.98,51.12,42193.0
2019-05-02 12:00:00,51.14,51.17,50.97,51.07,32182.0,51.14,51.17,50.97,51.07,32182.0
2019-05-02 12:30:00,51.08,51.25,51.06,51.23,57989.0,51.08,51.25,51.06,51.23,57989.0
2019-05-02 13:00:00,51.22,51.29,51.07,51.2,53112.0,51.22,51.29,51.07,51.2,53112.0
2019-05-02 13:30:00,51.22,51.34,51.19,51.24,69540.0,51.22,51.34,51.19,51.24,69540.0
2019-05-02 14:00:00,51.23,51.3,51.18,51.26,168245.0,51.23,51.3,51.18,51.26,168245.0
2019-05-02 14:30:00,51.26,51.32,51.22,51.26,121770.0,51.26,51.32,51.22,51.26,121770.0
2019-05-02 15:00:00,51.26,51.39,51.24,51.33,74886.0,51.26,51.39,51.24,51.33,74886.0
2019-05-02 15:30:00,51.32,51.44,51.3,51.43,244733.0,51.32,51.44,51.3,51.43,244733.0
2019-05-03 09:30:00,51.75,51.8,51.49,51.68,31753.0,51.75,51.8,51.49,51.68,31753.0
2019-05-03 10:00:00,51.65,51.77,51.49,51.54,38575.0,51.65,51.77,51.49,51.54,38575.0
2019-05-03 10:30:00,51.55,51.67,51.53,51.66,42790.0,51.55,51.67,51.53,51.66,42790.0
2019-05-03 11:00:00,51.65,51.76,51.53,51.55,48574.0,51.65,51.76,51.53,51.55,48574.0
2019-05-03 11:30:00,51.55,51.78,51.54,51.75,34187.0,51.55,51.78,51.54,51.75,34187.0
2019-05-03 12:00:00,51.75,51.83,51.71,51.83,20892.0,51.75,51.83,51.71,51.83,20892.0
2019-05-03 12:30:00,51.84,51.89,51.71,51.72,19076.0,51.84,51.89,51.71,51.72,19076.0
2019-05-03 13:00:00,51.73,51.88,51.72,51.85,39173.0,51.73,51.88,51.72,51.85,39173.0
2019-05-03 13:30:00,51.85,51.87,51.73,51.79,46041.0,51.85,51.87,51.73,51.79,46041.0
2019-05-03 14:00:00,51.78,51.86,51.75,51.77,42962.0,51.78,51.86,51.75,51.77,42962.0
2019-05-03 14:30:00,51.77,51.81,51.72,51.75,45522.0,51.77,51.81,51.72,51.75,45522.0
2019-05-03 15:00:00,51.75,51.86,51.74,51.81,46777.0,51.75,51.86,51.74,51.81,46777.0
2019-05-03 15:30:00,51.8,51.84,51.73,51.81,212060.0,51.8,51.84,51.73,51.81,212060.0
2019-05-06 09:30:00,50.83,51.06,50.65,50.86,67102.0,50.83,51.06,50.65,50.86,67102.0
2019-05-06 10:00:00,50.83,50.95,50.8,50.89,54678.0,50.83,50.95,50.8,50.89,54678.0
2019-05-06 10:30:00,50.9,51.28,50.87,51.27,61270.0,50.9,51.28,50.87,51.27,61270.0
2019-05-06 11:00:00,51.26,51.41,51.19,51.36,59195.0,51.26,51.41,51.19,51.36,59195.0
2019-05-06 11:30:00,51.35,51.46,51.29,51.34,52930.0,51.35,51.46,51.29,51.34,52930.0
2019-05-06 12:00:00,51.35,51.48,51.31,51.43,34055.0,51.35,51.48,51.31,51.43,34055.0
2019-05-06 12:30:00,51.42,51.44,51.34,51.38,47591.0,51.42,51.44,51.34,51.38,47591.0
2019-05-06 13:00:00,51.38,51.57,51.32,51.56,53043.0,51.38,51.57,51.32,51.56,53043.0
2019-05-06 13:30:00,51.55,51.6,51.49,51.57,79612.0,51.55,51.6,51.49,51.57,79612.0
2019-05-06 14:00:00,51.56,51.62,51.54,51.6,65723.0,51.56,51.62,51.54,51.6,65723.0
2019-05-06 14:30:00,51.6,51.73,51.51,51.69,85496.0,51.6,51.73,51.51,51.69,85496.0
2019-05-06 15:00:00,51.7,51.74,51.58,51.73,73035.0,51.7,51.74,51.58,51.73,73035.0
2019-05-06 15:30:00,51.71,51.75,51.59,51.6,170180.0,51.71,51.75,51.59,51.6,170180.0
2019-05-07 09:30:00,51.16,51.16,50.74,50.91,53944.0,51.16,51.16,50.74,50.91,53944.0
2019-05-07 10:00:00,50.87,50.89,50.65,50.89,47624.0,50.87,50.89,50.65,50.89,47624.0
2019-05-07 10:30:00,50.89,50.89,50.64,50.74,37701.0,50.89,50.89,50.64,50.74,37701.0
2019-05-07 11:00:00,50.72,50.81,50.53,50.65,38522.0,50.72,50.81,50.53,50.65,38522.0
2019-05-07 11:30:00,50.66,50.71,50.27,50.36,54392.0,50.66,50.71,50.27,50.36,54392.0
2019-05-07 12:00:00,50.36,50.64,50.26,50.62,26523.0,50.36,50.64,50.26,50.62,26523.0
2019-05-07 12:30:00,50.62,50.73,50.59,50.59,52954.0,50.62,50.73,50.59,50.59,52954.0
2019-05-07 13:00:00,50.58,50.59,50.15,50.2,54241.0,50.58,50.59,50.15,50.2,54241.0
2019-05-07 13:30:00,50.16,50.34,50.1,50.27,43250.0,50.16,50.34,50.1,50.27,43250.0
2019-05-07 14:00:00,50.27,50.39,50.09,50.1,47227.0,50.27,50.39,50.09,50.1,47227.0
2019-05-07 14:30:00,50.13,50.19,49.92,50.14,53632.0,50.13,50.19,49.92,50.14,53632.0
2019-05-07 15:00:00,50.13,50.28,50.01,50.05,99623.0,50.13,50.28,50.01,50.05,99623.0
2019-05-07 15:30:00,50.04,50.16,49.75,50.03,297835.0,50.04,50.16,49.75,50.03,297835.0
2019-05-08 09:30:00,50.04,50.99,49.79,50.34,295870.0,50.04,50.99,49.79,50.34,295870.0
2019-05-08 10:00:00,50.35,50.66,50.24,50.28,144478.0,50.35,50.66,50.24,50.28,144478.0
2019-05-08 10:30:00,50.29,50.48,50.12,50.47,67766.0,50.29,50.48,50.12,50.47,67766.0
2019-05-08 11:00:00,50.54,50.6,50.2,50.26,103293.0,50.54,50.6,50.2,50.26,103293.0
2019-05-08 11:30:00,50.27,50.27,49.84,49.96,84531.0,50.27,50.27,49.84,49.96,84531.0
2019-05-08 12:00:00,49.94,49.94,49.61,49.83,47277.0,49.94,49.94,49.61,49.83,47277.0
2019-05-08 12:30:00,49.81,49.87,49.76,49.83,32643.0,49.81,49.87,49.76,49.83,32643.0
2019-05-08 13:00:00,49.85,49.86,49.62,49.72,52916.0,49.85,49.86,49.62,49.72,52916.0
2019-05-08 13:30:00,49.72,49.75,49.6,49.63,107357.0,49.72,49.75,49.6,49.63,107357.0
2019-05-08 14:00:00,49.63,49.66,49.47,49.5,123892.0,49.63,49.66,49.47,49.5,123892.0
2019-05-08 14:30:00,49.48,49.72,49.39,49.6,99241.0,49.48,49.72,49.39,49.6,99241.0
2019-05-08 15:00:00,49.63,49.73,49.58,49.62,90741.0,49.63,49.73,49.58,49.62,90741.0
2019-05-08 15:30:00,49.62,49.81,49.32,49.44,354923.0,49.62,49.81,49.32,49.44,354923.0
2019-05-09 09:30:00,48.94,48.94,48.01,48.16,258215.0,48.94,48.94,48.01,48.16,258215.0
2019-05-09 10:00:00,48.13,48.17,47.68,47.98,115620.0,48.13,48.17,47.68,47.98,115620.0
2019-05-09 10:30:00,47.96,48.37,47.88,48.17,130786.0,47.96,48.37,47.88,48.17,130786.0
2019-05-09 11:00:00,48.15,48.31,48.01,48.03,107155.0,48.15,48.31,48.01,48.03,107155.0
2019-05-09 11:30:00,48.03,48.35,48.03,48.33,74106.0,48.03,48.35,48.03,48.33,74106.0
2019-05-09 12:00:00,48.32,48.42,48.24,48.32,128020.0,48.32,48.42,48.24,48.32,128020.0
2019-05-09 12:30:00,48.34,48.52,48.34,48.44,93011.0,48.34,48.52,48.34,48.44,93011.0
2019-05-09 13:00:00,48.45,48.5,48.27,48.36,105219.0,48.45,48.5,48.27,48.36,105219.0
2019-05-09 13:30:00,48.36,48.47,48.24,48.24,62523.0,48.36,48.47,48.24,48.24,62523.0
2019-05-09 14:00:00,48.24,48.34,48.16,48.33,77581.0,48.24,48.34,48.16,48.33,77581.0
2019-05-09 14:30:00,48.34,48.59,48.34,48.41,116169.0,48.34,48.59,48.34,48.41,116169.0
2019-05-09 15:00:00,48.42,48.51,48.31,48.5,91497.0,48.42,48.51,48.31,48.5,91497.0
2019-05-09 15:30:00,48.51,48.67,48.45,48.59,345867.0,48.51,48.67,48.45,48.59,345867.0
2019-05-10 09:30:00,48.41,48.62,48.29,48.56,42590.0,48.41,48.62,48.29,48.56,42590.0
2019-05-10 10:00:00,48.56,48.58,48.1,48.11,40911.0,48.56,48.58,48.1,48.11,40911.0
2019-05-10 10:30:00,48.09,48.13,47.86,47.89,55302.0,48.09,48.13,47.86,47.89,55302.0
2019-05-10 11:00:00,47.89,48.04,47.79,47.9,43675.0,47.89,48.04,47.79,47.9,43675.0
2019-05-10 11:30:00,47.89,48.02,47.76,47.95,40501.0,47.89,48.02,47.76,47.95,40501.0
2019-05-10 12:00:00,47.97,48.26,47.96,48.23,70821.0,47.97,48.26,47.96,48.23,70821.0
2019-05-10 12:30:00,48.26,48.44,48.23,48.36,62000.0,48.26,48.44,48.23,48.36,62000.0
2019-05-10 13:00:00,48.34,48.5,48.32,48.36,53678.0,48.34,48.5,48.32,48.36,53678.0
2019-05-10 13:30:00,48.37,48.49,48.34,48.44,34780.0,48.37,48.49,48.34,48.44,34780.0
2019-05-10 14:00:00,48.45,48.58,48.4,48.41,50147.0,48.45,48.58,48.4,48.41,50147.0
2019-05-10 14:30:00,48.41,48.61,48.4,48.55,58889.0,48.41,48.61,48.4,48.55,58889.0
2019-05-10 15:00:00,48.55,48.84,48.49,48.79,96805.0,48.55,48.84,48.49,48.79,96805.0
2019-05-10 15:30:00,48.79,48.82,48.59,48.78,428996.0,48.79,48.82,48.59,48.78,428996.0
2019-05-13 09:30:00,47.79,47.99,47.58,47.68,114968.0,47.79,47.99,47.58,47.68,114968.0
2019-05-13 10:00:00,47.68,48.08,47.58,48.07,246064.0,47.68,48.08,47.58,48.07,246064.0
2019-05-13 10:30:00,48.06,48.1,47.84,47.94,164911.0,48.06,48.1,47.84,47.94,164911.0
2019-05-13 11:00:00,47.94,48.07,47.85,47.88,108577.0,47.94,48.07,47.85,47.88,108577.0
2019-05-13 11:30:00,47.92,47.95,47.63,47.75,90765.0,47.92,47.95,47.63,47.75,90765.0
2019-05-13 12:00:00,47.76,47.86,47.71,47.8,132797.0,47.76,47.86,47.71,47.8,132797.0
2019-05-13 12:30:00,47.8,47.87,47.69,47.69,55208.0,47.8,47.87,47.69,47.69,55208.0
2019-05-13 13:00:00,47.68,47.71,47.58,47.69,39726.0,47.68,47.71,47.58,47.69,39726.0
2019-05-13 13:30:00,47.68,47.96,47.66,47.96,92315.0,47.68,47.96,47.66,47.96,92315.0
2019-05-13 14:00:00,47.95,48.2,47.88,48.15,94312.0,47.95,48.2,47.88,48.15,94312.0
2019-05-13 14:30:00,48.16,48.23,48.09,48.13,178895.0,48.16,48.23,48.09,48.13,178895.0
2019-05-13 15:00:00,48.11,48.2,47.98,48.04,105742.0,48.11,48.2,47.98,48.04,105742.0
2019-05-13 15:30:00,48.03,48.17,47.89,48.13,382316.0,48.03,48.17,47.89,48.13,382316.0
2019-05-14 09:30:00,48.13,49.0,47.89,47.95,73332.0,48.13,49.0,47.89,47.95,73332.0
2019-05-14 10:00:00,47.98,48.1,47.9,48.06,85208.0,47.98,48.1,47.9,48.06,85208.0
2019-05-14 10:30:00,48.07,48.1,47.73,47.76,89273.0,48.07,48.1,47.73,47.76,89273.0
2019-05-14 11:00:00,47.76,47.9,47.71,47.82,87499.0,47.76,47.9,47.71,47.82,87499.0
2019-05-14 11:30:00,47.8,47.95,47.78,47.87,67841.0,47.8,47.95,47.78,47.87,67841.0
2019-05-14 12:00:00,47.88,47.95,47.82,47.92,82720.0,47.88,47.95,47.82,47.92,82720.0
2019-05-14 12:30:00,47.93,47.93,47.79,47.82,93934.0,47.93,47.93,47.79,47.82,93934.0
2019-05-14 13:00:00,47.82,47.85,47.76,47.78,99450.0,47.82,47.85,47.76,47.78,99450.0
2019-05-14 13:30:00,47.79,47.93,47.79,47.83,72110.0,47.79,47.93,47.79,47.83,72110.0
2019-05-14 14:00:00,47.84,47.93,47.75,47.9,60329.0,47.84,47.93,47.75,47.9,60329.0
2019-05-14 14:30:00,47.9,47.94,47.78,47.83,61045.0,47.9,47.94,47.78,47.83,61045.0
2019-05-14 15:00:00,47.82,47.91,47.78,47.82,71713.0,47.82,47.91,47.78,47.82,71713.0
2019-05-14 15:30:00,47.81,47.82,47.65,47.68,288279.0,47.81,47.82,47.65,47.68,288279.0
2019-05-15 09:30:00,47.45,47.51,47.08,47.51,87141.0,47.45,47.51,47.08,47.51,87141.0
2019-05-15 10:00:00,47.49,47.64,47.19,47.49,80762.0,47.49,47.64,47.19,47.49,80762.0
2019-05-15 10:30:00,47.49,47.57,47.43,47.49,59461.0,47.49,47.57,47.43,47.49,59461.0
2019-05-15 11:00:00,47.52,47.76,47.47,47.74,80548.0,47.52,47.76,47.47,47.74,80548.0
2019-05-15 11:30:00,47.74,47.78,47.66,47.7,49430.0,47.74,47.78,47.66,47.7,49430.0
2019-05-15 12:00:00,47.72,47.83,47.7,47.71,36963.0,47.72,47.83,47.7,47.71,36963.0
2019-05-15 12:30:00,47.72,47.8,47.68,47.74,58275.0,47.72,47.8,47.68,47.74,58275.0
2019-05-15 13:00:00,47.74,47.76,47.59,47.59,45102.0,47.74,47.76,47.59,47.59,45102.0
2019-05-15 13:30:00,47.59,47.76,47.59,47.75,49382.0,47.59,47.76,47.59,47.75,49382.0
2019-05-15 14:00:00,47.77,47.86,47.74,47.84,51220.0,47.77,47.86,47.74,47.84,51220.0
2019-05-15 14:30:00,47.85,47.89,47.78,47.79,40967.0,47.85,47.89,47.78,47.79,40967.0
2019-05-15 15:00:00,47.79,47.84,47.77,47.78,44900.0,47.79,47.84,47.77,47.78,44900.0
2019-05-15 15:30:00,47.78,47.8,47.68,47.75,184614.0,47.78,47.8,47.68,47.75,184614.0
2019-05-16 09:30:00,47.98,48.07,47.65,47.99,80537.0,47.98,48.07,47.65,47.99,80537.0
2019-05-16 10:00:00,48.01,48.17,47.94,48.11,61952.0,48.01,48.17,47.94,48.11,61952.0
2019-05-16 10:30:00,48.13,48.21,48.01,48.01,65034.0,48.13,48.21,48.01,48.01,65034.0
2019-05-16 11:00:00,48.02,48.06,47.84,47.89,66184.0,48.02,48.06,47.84,47.89,66184.0
2019-05-16 11:30:00,47.89,48.0,47.86,48.0,59527.0,47.89,48.0,47.86,48.0,59527.0
2019-05-16 12:00:00,48.0,48.01,47.94,47.95,50026.0,48.0,48.01,47.94,47.95,50026.0
2019-05-16 12:30:00,47.96,48.01,47.93,47.94,34065.0,47.96,48.01,47.93,47.94,34065.0
2019-05-16 13:00:00,47.95,48.07,47.91,48.04,60857.0,47.95,48.07,47.91,48.04,60857.0
2019-05-16 13:30:00,48.04,48.12,47.97,47.97,72857.0,48.04,48.12,47.97,47.97,72857.0
2019-05-16 14:00:00,47.97,48.02,47.92,48.02,40892.0,47.97,48.02,47.92,48.02,40892.0
2019-05-16 14:30:00,48.02,48.03,47.85,47.88,53897.0,48.02,48.03,47.85,47.88,53897.0
2019-05-16 15:00:00,47.88,47.88,47.74,47.8,56205.0,47.88,47.88,47.74,47.8,56205.0
2019-05-16 15:30:00,47.8,47.83,47.66,47.7,191954.0,47.8,47.83,47.66,47.7,191954.0
2019-05-17 09:30:00,47.2,47.5,47.1,47.15,91435.0,47.2,47.5,47.1,47.15,91435.0
2019-05-17 10:00:00,47.16,47.29,47.07,47.23,76551.0,47.16,47.29,47.07,47.23,76551.0
2019-05-17 10:30:00,47.23,47.59,47.19,47.5,63693.0,47.23,47.59,47.19,47.5,63693.0
2019-05-17 11:00:00,47.52,47.6,47.39,47.4,52016.0,47.52,47.6,47.39,47.4,52016.0
2019-05-17 11:30:00,47.4,47.42,47.2,47.26,64387.0,47.4,47.42,47.2,47.26,64387.0
2019-05-17 12:00:00,47.24,47.25,47.02,47.04,62218.0,47.24,47.25,47.02,47.04,62218.0
2019-05-17 12:30:00,47.04,47.12,46.97,47.12,59443.0,47.04,47.12,46.97,47.12,59443.0
2019-05-17 13:00:00,47.12,47.36,47.11,47.29,39136.0,47.12,47.36,47.11,47.29,39136.0
2019-05-17 13:30:00,47.29,47.37,47.23,47.27,41587.0,47.29,47.37,47.23,47.27,41587.0
2019-05-17 14:00:00,47.27,47.3,47.18,47.22,39024.0,47.27,47.3,47.18,47.22,39024.0
2019-05-17 14:30:00,47.21,47.38,47.19,47.38,41637.0,47.21,47.38,47.19,47.38,41637.0
2019-05-17 15:00:00,47.39,47.39,47.12,47.33,71842.0,47.39,47.39,47.12,47.33,71842.0
2019-05-17 15:30:00,47.33,47.36,47.11,47.29,184291.0,47.33,47.36,47.11,47.29,184291.0
2019-05-20 09:30:00,47.1,47.47,46.94,47.47,115444.0,47.1,47.47,46.94,47.47,115444.0
2019-05-20 10:00:00,47.43,47.48,47.29,47.31,106731.0,47.43,47.48,47.29,47.31,106731.0
2019-05-20 10:30:00,47.29,47.43,47.16,47.21,39484.0,47.29,47.43,47.16,47.21,39484.0
2019-05-20 11:00:00,47.22,47.23,47.01,47.15,52623.0,47.22,47.23,47.01,47.15,52623.0
2019-05-20 11:30:00,47.14,47.2,47.03,47.08,44521.0,47.14,47.2,47.03,47.08,44521.0
2019-05-20 12:00:00,47.07,47.14,47.01,47.02,34296.0,47.07,47.14,47.01,47.02,34296.0
2019-05-20 12:30:00,47.02,47.11,46.94,46.95,31276.0,47.02,47.11,46.94,46.95,31276.0
2019-05-20 13:00:00,46.94,47.0,46.87,46.93,25423.0,46.94,47.0,46.87,46.93,25423.0
2019-05-20 13:30:00,46.91,47.0,46.88,46.91,46119.0,46.91,47.0,46.88,46.91,46119.0
2019-05-20 14:00:00,46.91,46.93,46.84,46.87,46262.0,46.91,46.93,46.84,46.87,46262.0
2019-05-20 14:30:00,46.86,46.93,46.7,46.78,73076.0,46.86,46.93,46.7,46.78,73076.0
2019-05-20 15:00:00,46.77,46.78,46.58,46.68,92934.0,46.77,46.78,46.58,46.68,92934.0
2019-05-20 15:30:00,46.68,46.9,46.65,46.78,176587.0,46.68,46.9,46.65,46.78,176587.0
2019-05-21 09:30:00,47.07,47.27,47.07,47.2,37253.0,47.07,47.27,47.07,47.2,37253.0
2019-05-21 10:00:00,47.24,47.28,47.1,47.21,41448.0,47.24,47.28,47.1,47.21,41448.0
2019-05-21 10:30:00,47.23,47.44,47.17,47.39,47822.0,47.23,47.44,47.17,47.39,47822.0
2019-05-21 11:00:00,47.39,47.51,47.32,47.45,38214.0,47.39,47.51,47.32,47.45,38214.0
2019-05-21 11:30:00,47.45,47.5,47.33,47.42,34998.0,47.45,47.5,47.33,47.42,34998.0
2019-05-21 12:00:00,47.42,47.46,47.38,47.41,26487.0,47.42,47.46,47.38,47.41,26487.0
2019-05-21 12:30:00,47.42,47.44,47.36,47.44,25628.0,47.42,47.44,47.36,47.44,25628.0
2019-05-21 13:00:00,47.44,47.44,47.37,47.38,25786.0,47.44,47.44,47.37,47.38,25786.0
2019-05-21 13:30:00,47.39,47.41,47.33,47.37,32157.0,47.39,47.41,47.33,47.37,32157.0
2019-05-21 14:00:00,47.38,47.44,47.37,47.4,38638.0,47.38,47.44,47.37,47.4,38638.0
2019-05-21 14:30:00,47.4,47.43,47.36,47.38,35859.0,47.4,47.43,47.36,47.38,35859.0
2019-05-21 15:00:00,47.38,47.39,47.32,47.38,47606.0,47.38,47.39,47.32,47.38,47606.0
2019-05-21 15:30:00,47.39,47.41,47.25,47.3,177525.0,47.39,47.41,47.25,47.3,177525.0
2019-05-22 09:30:00,47.05,47.16,46.82,47.13,120882.0,47.05,47.16,46.82,47.13,120882.0
2019-05-22 10:00:00,47.11,47.33,47.04,47.25,93942.0,47.11,47.33,47.04,47.25,93942.0
2019-05-22 10:30:00,47.22,47.26,47.12,47.15,38182.0,47.22,47.26,47.12,47.15,38182.0
2019-05-22 11:00:00,47.14,47.25,47.03,47.22,69444.0,47.14,47.25,47.03,47.22,69444.0
2019-05-22 11:30:00,47.22,47.24,47.11,47.16,40468.0,47.22,47.24,47.11,47.16,40468.0
2019-05-22 12:00:00,47.15,47.16,47.01,47.02,60385.0,47.15,47.16,47.01,47.02,60385.0
2019-05-22 12:30:00,47.02,47.13,46.99,47.11,69537.0,47.02,47.13,46.99,47.11,69537.0
2019-05-22 13:00:00,47.1,47.16,47.04,47.16,32454.0,47.1,47.16,47.04,47.16,32454.0
2019-05-22 13:30:00,47.16,47.24,47.08,47.08,101353.0,47.16,47.24,47.08,47.08,101353.0
2019-05-22 14:00:00,47.11,47.18,47.0,47.18,204556.0,47.11,47.18,47.0,47.18,204556.0
2019-05-22 14:30:00,47.18,47.23,47.11,47.15,32014.0,47.18,47.23,47.11,47.15,32014.0
2019-05-22 15:00:00,47.15,47.4,47.15,47.34,89037.0,47.15,47.4,47.15,47.34,89037.0
2019-05-22 15:30:00,47.34,47.4,47.28,47.3,320038.0,47.34,47.4,47.28,47.3,320038.0
2019-05-23 09:30:00,46.98,47.06,46.5,46.82,165284.0,46.98,47.06,46.5,46.82,165284.0
2019-05-23 10:00:00,46.81,46.97,46.72,46.96,131599.0,46.81,46.97,46.72,46.96,131599.0
2019-05-23 10:30:00,46.97,47.16,46.95,47.11,78707.0,46.97,47.16,46.95,47.11,78707.0
2019-05-23 11:00:00,47.12,47.12,46.93,46.95,82525.0,47.12,47.12,46.93,46.95,82525.0
2019-05-23 11:30:00,46.94,47.08,46.91,47.04,114520.0,46.94,47.08,46.91,47.04,114520.0
2019-05-23 12:00:00,47.05,47.22,47.03,47.2,119352.0,47.05,47.22,47.03,47.2,119352.0
2019-05-23 12:30:00,47.2,47.2,47.12,47.13,82962.0,47.2,47.2,47.12,47.13,82962.0
2019-05-23 13:00:00,47.14,47.17,47.09,47.15,42235.0,47.14,47.17,47.09,47.15,42235.0
2019-05-23 13:30:00,47.14,47.16,47.09,47.15,36041.0,47.14,47.16,47.09,47.15,36041.0
2019-05-23 14:00:00,47.15,47.33,47.15,47.25,99643.0,47.15,47.33,47.15,47.25,99643.0
2019-05-23 14:30:00,47.25,47.33,47.21,47.24,58274.0,47.25,47.33,47.21,47.24,58274.0
2019-05-23 15:00:00,47.24,47.39,47.16,47.31,115638.0,47.24,47.39,47.16,47.31,115638.0
2019-05-23 15:30:00,47.3,47.4,47.19,47.37,318226.0,47.3,47.4,47.19,47.37,318226.0
2019-05-24 09:30:00,47.77,48.32,47.77,48.21,87069.0,47.77,48.32,47.77,48.21,87069.0
2019-05-24 10:00:00,48.23,48.48,48.18,48.45,116019.0,48.23,48.48,48.18,48.45,116019.0
2019-05-24 10:30:00,48.45,48.57,48.24,48.32,139589.0,48.45,48.57,48.24,48.32,139589.0
2019-05-24 11:00:00,48.31,48.37,48.18,48.28,88210.0,48.31,48.37,48.18,48.28,88210.0
2019-05-24 11:30:00,48.28,48.32,48.22,48.29,44120.0,48.28,48.32,48.22,48.29,44120.0
2019-05-24 12:00:00,48.29,48.35,48.22,48.27,147758.0,48.29,48.35,48.22,48.27,147758.0
2019-05-24 12:30:00,48.28,48.41,48.26,48.36,48083.0,48.28,48.41,48.26,48.36,48083.0
2019-05-24 13:00:00,48.36,48.46,48.34,48.36,44582.0,48.36,48.46,48.34,48.36,44582.0
2019-05-24 13:30:00,48.36,48.46,48.35,48.4,87974.0,48.36,48.46,48.35,48.4,87974.0
2019-05-24 14:00:00,48.4,48.46,48.33,48.39,71945.0,48.4,48.46,48.33,48.39,71945.0
2019-05-24 14:30:00,48.38,48.4,48.31,48.33,48132.0,48.38,48.4,48.31,48.33,48132.0
2019-05-24 15:00:00,48.34,48.37,48.24,48.26,93586.0,48.34,48.37,48.24,48.26,93586.0
2019-05-24 15:30:00,48.25,48.25,48.1,48.13,308549.0,48.25,48.25,48.1,48.13,308549.0
2019-05-28 09:30:00,48.14,49.11,48.14,49.11,145141.0,48.14,49.11,48.14,49.11,145141.0
2019-05-28 10:00:00,49.1,49.3,48.94,49.17,179446.0,49.1,49.3,48.94,49.17,179446.0
2019-05-28 10:30:00,49.17,49.2,48.86,48.86,141468.0,49.17,49.2,48.86,48.86,141468.0
2019-05-28 11:00:00,48.84,48.84,48.59,48.59,155546.0,48.84,48.84,48.59,48.59,155546.0
2019-05-28 11:30:00,48.59,48.72,48.47,48.67,123697.0,48.59,48.72,48.47,48.67,123697.0
2019-05-28 12:00:00,48.68,48.74,48.61,48.73,71729.0,48.68,48.74,48.61,48.73,71729.0
2019-05-28 12:30:00,48.73,48.74,48.52,48.59,104202.0,48.73,48.74,48.52,48.59,104202.0
2019-05-28 13:00:00,48.59,48.61,48.53,48.59,103994.0,48.59,48.61,48.53,48.59,103994.0
2019-05-28 13:30:00,48.59,48.62,48.53,48.59,78205.0,48.59,48.62,48.53,48.59,78205.0
2019-05-28 14:00:00,48.59,48.59,48.34,48.39,141799.0,48.59,48.59,48.34,48.39,141799.0
2019-05-28 14:30:00,48.38,48.46,48.29,48.36,94933.0,48.38,48.46,48.29,48.36,94933.0
2019-05-28 15:00:00,48.36,48.41,48.22,48.33,242383.0,48.36,48.41,48.22,48.33,242383.0
2019-05-28 15:30:00,48.33,48.5,48.19,48.4,630555.0,48.33,48.5,48.19,48.4,630555.0
2019-05-29 09:30:00,48.38,48.41,47.9,47.98,109978.0,48.38,48.41,47.9,47.98,109978.0
2019-05-29 10:00:00,47.98,48.1,47.88,48.08,194704.0,47.98,48.1,47.88,48.08,194704.0
2019-05-29 10:30:00,48.09,48.12,47.78,47.81,78192.0,48.09,48.12,47.78,47.81,78192.0
2019-05-29 11:00:00,47.8,47.84,47.46,47.56,102691.0,47.8,47.84,47.46,47.56,102691.0
2019-05-29 11:30:00,47.55,47.6,47.39,47.44,91489.0,47.55,47.6,47.39,47.44,91489.0
2019-05-29 12:00:00,47.45,47.55,47.39,47.5,59029.0,47.45,47.55,47.39,47.5,59029.0
2019-05-29 12:30:00,47.5,47.52,47.43,47.48,54002.0,47.5,47.52,47.43,47.48,54002.0
2019-05-29 13:00:00,47.48,47.6,47.33,47.59,46711.0,47.48,47.6,47.33,47.59,46711.0
2019-05-29 13:30:00,47.6,47.61,47.43,47.43,42688.0,47.6,47.61,47.43,47.43,42688.0
2019-05-29 14:00:00,47.44,47.47,47.34,47.4,38960.0,47.44,47.47,47.34,47.4,38960.0
2019-05-29 14:30:00,47.39,47.39,47.09,47.29,136709.0,47.39,47.39,47.09,47.29,136709.0
2019-05-29 15:00:00,47.3,47.33,47.16,47.26,83491.0,47.3,47.33,47.16,47.26,83491.0
2019-05-29 15:30:00,47.26,47.5,47.22,47.23,294600.0,47.26,47.5,47.22,47.23,294600.0
2019-05-30 09:30:00,47.22,47.47,47.17,47.35,52092.0,47.22,47.47,47.17,47.35,52092.0
2019-05-30 10:00:00,47.34,47.4,47.25,47.25,48156.0,47.34,47.4,47.25,47.25,48156.0
2019-05-30 10:30:00,47.28,47.31,46.8,46.84,86277.0,47.28,47.31,46.8,46.84,86277.0
2019-05-30 11:00:00,46.83,46.84,46.7,46.7,40246.0,46.83,46.84,46.7,46.7,40246.0
2019-05-30 11:30:00,46.72,46.75,46.6,46.7,48414.0,46.72,46.75,46.6,46.7,48414.0
2019-05-30 12:00:00,46.7,46.7,46.49,46.5,26291.0,46.7,46.7,46.49,46.5,26291.0
2019-05-30 12:30:00,46.5,46.64,46.47,46.57,26861.0,46.5,46.64,46.47,46.57,26861.0
2019-05-30 13:00:00,46.57,46.58,46.35,46.4,34929.0,46.57,46.58,46.35,46.4,34929.0
2019-05-30 13:30:00,46.39,46.5,46.32,46.48,87569.0,46.39,46.5,46.32,46.48,87569.0
2019-05-30 14:00:00,46.47,46.52,46.33,46.33,37375.0,46.47,46.52,46.33,46.33,37375.0
2019-05-30 14:30:00,46.32,46.36,46.21,46.31,52957.0,46.32,46.36,46.21,46.31,52957.0
2019-05-30 15:00:00,46.3,46.32,46.18,46.31,80760.0,46.3,46.32,46.18,46.31,80760.0
2019-05-30 15:30:00,46.3,46.35,46.18,46.27,280151.0,46.3,46.35,46.18,46.27,280151.0
2019-05-31 09:30:00,45.79,45.79,45.16,45.41,91956.0,45.79,45.79,45.16,45.41,91956.0
2019-05-31 10:00:00,45.39,45.61,45.38,45.51,64724.0,45.39,45.61,45.38,45.51,64724.0
2019-05-31 10:30:00,45.51,45.71,45.51,45.68,75860.0,45.51,45.71,45.51,45.68,75860.0
2019-05-31 11:00:00,45.68,45.74,45.57,45.58,41319.0,45.68,45.74,45.57,45.58,41319.0
2019-05-31 11:30:00,45.59,45.66,45.55,45.61,58939.0,45.59,45.66,45.55,45.61,58939.0
2019-05-31 12:00:00,45.61,45.61,45.43,45.47,37867.0,45.61,45.61,45.43,45.47,37867.0
2019-05-31 12:30:00,45.46,45.51,45.45,45.48,26295.0,45.46,45.51,45.45,45.48,26295.0
2019-05-31 13:00:00,45.51,45.62,45.48,45.62,42448.0,45.51,45.62,45.48,45.62,42448.0
2019-05-31 13:30:00,45.61,45.86,45.58,45.82,199885.0,45.61,45.86,45.58,45.82,199885.0
2019-05-31 14:00:00,45.82,45.84,45.7,45.81,49662.0,45.82,45.84,45.7,45.81,49662.0
2019-05-31 14:30:00,45.81,45.92,45.74,45.86,48789.0,45.81,45.92,45.74,45.86,48789.0
2019-05-31 15:00:00,45.85,45.89,45.59,45.62,90455.0,45.85,45.89,45.59,45.62,90455.0
2019-05-31 15:30:00,45.62,45.75,45.55,45.7,401413.0,45.62,45.75,45.55,45.7,401413.0
2019-06-03 09:30:00,45.76,46.42,45.51,46.16,108057.0,45.76,46.42,45.51,46.16,108057.0
2019-06-03 10:00:00,46.1,46.55,46.03,46.51,50038.0,46.1,46.55,46.03,46.51,50038.0
2019-06-03 10:30:00,46.55,46.81,46.51,46.64,81221.0,46.55,46.81,46.51,46.64,81221.0
2019-06-03 11:00:00,46.64,46.7,46.44,46.5,68438.0,46.64,46.7,46.44,46.5,68438.0
2019-06-03 11:30:00,46.51,46.65,46.5,46.56,45119.0,46.51,46.65,46.5,46.56,45119.0
2019-06-03 12:00:00,46.57,46.64,46.41,46.41,59189.0,46.57,46.64,46.41,46.41,59189.0
2019-06-03 12:30:00,46.43,46.55,46.38,46.43,47400.0,46.43,46.55,46.38,46.43,47400.0
2019-06-03 13:00:00,46.43,46.68,46.37,46.55,65918.0,46.43,46.68,46.37,46.55,65918.0
2019-06-03 13:30:00,46.54,46.54,46.31,46.5,61874.0,46.54,46.54,46.31,46.5,61874.0
2019-06-03 14:00:00,46.5,46.6,46.39,46.41,103140.0,46.5,46.6,46.39,46.41,103140.0
2019-06-03 14:30:00,46.43,46.46,46.25,46.3,114151.0,46.43,46.46,46.25,46.3,114151.0
2019-06-03 15:00:00,46.31,46.43,46.14,46.24,127105.0,46.31,46.43,46.14,46.24,127105.0
2019-06-03 15:30:00,46.23,46.55,46.11,46.46,333988.0,46.23,46.55,46.11,46.46,333988.0
2019-06-04 09:30:00,46.69,47.06,46.69,47.02,81540.0,46.69,47.06,46.69,47.02,81540.0
2019-06-04 10:00:00,47.04,47.09,46.77,46.94,67763.0,47.04,47.09,46.77,46.94,67763.0
2019-06-04 10:30:00,46.94,46.96,46.43,46.71,153355.0,46.94,46.96,46.43,46.71,153355.0
2019-06-04 11:00:00,46.71,46.8,46.56,46.7,55030.0,46.71,46.8,46.56,46.7,55030.0
2019-06-04 11:30:00,46.72,46.75,46.66,46.69,56241.0,46.72,46.75,46.66,46.69,56241.0
2019-06-04 12:00:00,46.7,46.76,46.58,46.67,41772.0,46.7,46.76,46.58,46.67,41772.0
2019-06-04 12:30:00,46.68,46.88,46.63,46.86,49590.0,46.68,46.88,46.63,46.86,49590.0
2019-06-04 13:00:00,46.86,46.97,46.77,46.88,77159.0,46.86,46.97,46.77,46.88,77159.0
2019-06-04 13:30:00,46.88,47.01,46.82,47.01,67001.0,46.88,47.01,46.82,47.01,67001.0
2019-06-04 14:00:00,47.01,47.03,46.85,46.96,39188.0,47.01,47.03,46.85,46.96,39188.0
2019-06-04 14:30:00,46.96,47.0,46.9,46.94,57564.0,46.96,47.0,46.9,46.94,57564.0
2019-06-04 15:00:00,46.94,47.22,46.94,47.21,64730.0,46.94,47.22,46.94,47.21,64730.0
2019-06-04 15:30:00,47.21,47.39,47.16,47.35,227038.0,47.21,47.39,47.16,47.35,227038.0
2019-06-05 09:30:00,47.77,47.96,47.23,47.32,56965.0,47.77,47.96,47.23,47.32,56965.0
2019-06-05 10:00:00,47.34,47.36,47.12,47.21,31411.0,47.34,47.36,47.12,47.21,31411.0
2019-06-05 10:30:00,47.17,47.18,46.75,46.9,23212.0,47.17,47.18,46.75,46.9,23212.0
2019-06-05 11:00:00,46.93,47.29,46.9,47.27,18879.0,46.93,47.29,46.9,47.27,18879.0
2019-06-05 11:30:00,47.27,47.44,47.22,47.42,16750.0,47.27,47.44,47.22,47.42,16750.0
2019-06-05 12:00:00,47.42,47.51,47.35,47.48,28797.0,47.42,47.51,47.35,47.48,28797.0
2019-06-05 12:30:00,47.48,47.57,47.39,47.54,21968.0,47.48,47.57,47.39,47.54,21968.0
2019-06-05 13:00:00,47.53,47.66,47.53,47.57,26972.0,47.53,47.66,47.53,47.57,26972.0
2019-06-05 13:30:00,47.58,47.72,47.55,47.61,18561.0,47.58,47.72,47.55,47.61,18561.0
2019-06-05 14:00:00,47.6,47.73,47.59,47.7,46734.0,47.6,47.73,47.59,47.7,46734.0
2019-06-05 14:30:00,47.71,47.78,47.65,47.7,51475.0,47.71,47.78,47.65,47.7,51475.0
2019-06-05 15:00:00,47.71,47.76,47.68,47.69,57542.0,47.71,47.76,47.68,47.69,57542.0
2019-06-05 15:30:00,47.69,47.75,47.55,47.75,196460.0,47.69,47.75,47.55,47.75,196460.0
2019-06-06 09:30:00,47.71,47.93,47.63,47.78,38170.0,47.71,47.93,47.63,47.78,38170.0
2019-06-06 10:00:00,47.77,47.84,47.69,47.74,32841.0,47.77,47.84,47.69,47.74,32841.0
2019-06-06 10:30:00,47.73,47.93,47.7,47.76,26334.0,47.73,47.93,47.7,47.76,26334.0
2019-06-06 11:00:00,47.74,48.01,47.65,47.97,47580.0,47.74,48.01,47.65,47.97,47580.0
2019-06-06 11:30:00,47.97,48.01,47.74,47.79,24969.0,47.97,48.01,47.74,47.79,24969.0
2019-06-06 12:00:00,47.77,47.85,47.74,47.79,23889.0,47.77,47.85,47.74,47.79,23889.0
2019-06-06 12:30:00,47.78,48.03,47.75,48.01,43376.0,47.78,48.03,47.75,48.01,43376.0
2019-06-06 13:00:00,48.01,48.06,47.87,47.99,52519.0,48.01,48.06,47.87,47.99,52519.0
2019-06-06 13:30:00,47.99,48.03,47.9,47.95,33099.0,47.99,48.03,47.9,47.95,33099.0
2019-06-06 14:00:00,47.96,48.04,47.91,47.99,38701.0,47.96,48.04,47.91,47.99,38701.0
2019-06-06 14:30:00,48.0,48.13,47.99,48.07,55893.0,48.0,48.13,47.99,48.07,55893.0
2019-06-06 15:00:00,48.07,48.29,48.07,48.28,70336.0,48.07,48.29,48.07,48.28,70336.0
2019-06-06 15:30:00,48.27,48.38,48.25,48.31,182626.0,48.27,48.38,48.25,48.31,182626.0
2019-06-07 09:30:00,48.48,48.83,48.48,48.77,61005.0,48.48,48.83,48.48,48.77,61005.0
2019-06-07 10:00:00,48.75,48.77,48.59,48.71,46871.0,48.75,48.77,48.59,48.71,46871.0
2019-06-07 10:30:00,48.71,49.13,48.71,49.08,77695.0,48.71,49.13,48.71,49.08,77695.0
2019-06-07 11:00:00,49.09,49.24,48.99,49.03,85735.0,49.09,49.24,48.99,49.03,85735.0
2019-06-07 11:30:00,49.03,49.15,49.0,49.12,49246.0,49.03,49.15,49.0,49.12,49246.0
2019-06-07 12:00:00,49.11,49.24,49.03,49.24,31236.0,49.11,49.24,49.03,49.24,31236.0
2019-06-07 12:30:00,49.24,49.32,49.19,49.32,29973.0,49.24,49.32,49.19,49.32,29973.0
2019-06-07 13:00:00,49.31,49.4,49.27,49.3,47603.0,49.31,49.4,49.27,49.3,47603.0
2019-06-07 13:30:00,49.3,49.34,49.28,49.34,25185.0,49.3,49.34,49.28,49.34,25185.0
2019-06-07 14:00:00,49.33,49.5,49.26,49.45,134498.0,49.33,49.5,49.26,49.45,134498.0
2019-06-07 14:30:00,49.46,49.55,49.2,49.25,91191.0,49.46,49.55,49.2,49.25,91191.0
2019-06-07 15:00:00,49.25,49.38,49.24,49.37,57471.0,49.25,49.38,49.24,49.37,57471.0
2019-06-07 15:30:00,49.36,49.41,49.22,49.25,196991.0,49.36,49.41,49.22,49.25,196991.0
2019-06-10 09:30:00,49.51,49.74,49.33,49.71,26629.0,49.51,49.74,49.33,49.71,26629.0
2019-06-10 10:00:00,49.69,49.74,49.49,49.63,68966.0,49.69,49.74,49.49,49.63,68966.0
2019-06-10 10:30:00,49.66,49.72,49.57,49.59,36967.0,49.66,49.72,49.57,49.59,36967.0
2019-06-10 11:00:00,49.59,49.8,49.58,49.66,36487.0,49.59,49.8,49.58,49.66,36487.0
2019-06-10 11:30:00,49.67,49.84,49.59,49.84,23236.0,49.67,49.84,49.59,49.84,23236.0
2019-06-10 12:00:00,49.82,49.83,49.58,49.6,26627.0,49.82,49.83,49.58,49.6,26627.0
2019-06-10 12:30:00,49.58,49.64,49.57,49.6,29760.0,49.58,49.64,49.57,49.6,29760.0
2019-06-10 13:00:00,49.59,49.68,49.59,49.64,20409.0,49.59,49.68,49.59,49.64,20409.0
2019-06-10 13:30:00,49.65,49.68,49.56,49.67,28216.0,49.65,49.68,49.56,49.67,28216.0
2019-06-10 14:00:00,49.67,49.73,49.59,49.72,39607.0,49.67,49.73,49.59,49.72,39607.0
2019-06-10 14:30:00,49.72,49.84,49.71,49.84,19506.0,49.72,49.84,49.71,49.84,19506.0
2019-06-10 15:00:00,49.83,49.85,49.76,49.77,34833.0,49.83,49.85,49.76,49.77,34833.0
2019-06-10 15:30:00,49.76,49.95,49.74,49.9,260903.0,49.76,49.95,49.74,49.9,260903.0
2019-06-11 09:30:00,49.99,50.88,49.93,50.7,238366.0,49.99,50.88,49.93,50.7,238366.0
2019-06-11 10:00:00,50.69,50.72,50.35,50.35,159163.0,50.69,50.72,50.35,50.35,159163.0
2019-06-11 10:30:00,50.35,50.4,50.16,50.34,157144.0,50.35,50.4,50.16,50.34,157144.0
2019-06-11 11:00:00,50.32,50.5,50.22,50.28,107014.0,50.32,50.5,50.22,50.28,107014.0
2019-06-11 11:30:00,50.27,50.28,50.08,50.11,76076.0,50.27,50.28,50.08,50.11,76076.0
2019-06-11 12:00:00,50.09,50.12,49.88,49.93,84337.0,50.09,50.12,49.88,49.93,84337.0
2019-06-11 12:30:00,49.92,50.03,49.86,49.91,72486.0,49.92,50.03,49.86,49.91,72486.0
2019-06-11 13:00:00,49.9,49.96,49.84,49.87,40601.0,49.9,49.96,49.84,49.87,40601.0
2019-06-11 13:30:00,49.87,50.13,49.84,50.09,52964.0,49.87,50.13,49.84,50.09,52964.0
2019-06-11 14:00:00,50.09,50.19,50.07,50.11,52420.0,50.09,50.19,50.07,50.11,52420.0
2019-06-11 14:30:00,50.1,50.11,49.86,49.88,47059.0,50.1,50.11,49.86,49.88,47059.0
2019-06-11 15:00:00,49.87,49.91,49.77,49.8,75847.0,49.87,49.91,49.77,49.8,75847.0
2019-06-11 15:30:00,49.8,49.85,49.63,49.7,319826.0,49.8,49.85,49.63,49.7,319826.0
2019-06-12 09:30:00,49.72,49.76,49.45,49.61,48807.0,49.72,49.76,49.45,49.61,48807.0
2019-06-12 10:00:00,49.63,49.72,49.48,49.54,38861.0,49.63,49.72,49.48,49.54,38861.0
2019-06-12 10:30:00,49.55,49.56,49.32,49.34,36712.0,49.55,49.56,49.32,49.34,36712.0
2019-06-12 11:00:00,49.33,49.33,49.08,49.16,47783.0,49.33,49.33,49.08,49.16,47783.0
2019-06-12 11:30:00,49.16,49.17,48.99,49.04,29442.0,49.16,49.17,48.99,49.04,29442.0
2019-06-12 12:00:00,49.04,49.11,48.99,49.08,31673.0,49.04,49.11,48.99,49.08,31673.0
2019-06-12 12:30:00,49.08,49.19,49.0,49.14,43338.0,49.08,49.19,49.0,49.14,43338.0
2019-06-12 13:00:00,49.13,49.2,49.04,49.16,38362.0,49.13,49.2,49.04,49.16,38362.0
2019-06-12 13:30:00,49.16,49.22,49.09,49.2,41971.0,49.16,49.22,49.09,49.2,41971.0
2019-06-12 14:00:00,49.19,49.25,49.13,49.14,42718.0,49.19,49.25,49.13,49.14,42718.0
2019-06-12 14:30:00,49.13,49.3,49.11,49.22,45339.0,49.13,49.3,49.11,49.22,45339.0
2019-06-12 15:00:00,49.23,49.34,49.17,49.3,63273.0,49.23,49.34,49.17,49.3,63273.0
2019-06-12 15:30:00,49.3,49.3,49.04,49.08,249970.0,49.3,49.3,49.04,49.08,249970.0
2019-06-13 09:30:00,49.36,49.36,49.0,49.27,45667.0,49.36,49.36,49.0,49.27,45667.0
2019-06-13 10:00:00,49.27,49.43,49.2,49.42,37291.0,49.27,49.43,49.2,49.42,37291.0
2019-06-13 10:30:00,49.42,49.48,49.29,49.32,25822.0,49.42,49.48,49.29,49.32,25822.0
2019-06-13 11:00:00,49.31,49.58,49.3,49.57,58324.0,49.31,49.58,49.3,49.57,58324.0
2019-06-13 11:30:00,49.56,49.61,49.42,49.55,29402.0,49.56,49.61,49.42,49.55,29402.0
2019-06-13 12:00:00,49.57,49.64,49.53,49.57,21563.0,49.57,49.64,49.53,49.57,21563.0
2019-06-13 12:30:00,49.57,49.73,49.51,49.73,63271.0,49.57,49.73,49.51,49.73,63271.0
2019-06-13 13:00:00,49.74,49.81,49.67,49.68,35130.0,49.74,49.81,49.67,49.68,35130.0
2019-06-13 13:30:00,49.69,49.74,49.65,49.69,30911.0,49.69,49.74,49.65,49.69,30911.0
2019-06-13 14:00:00,49.69,49.69,49.59,49.65,28552.0,49.69,49.69,49.59,49.65,28552.0
2019-06-13 14:30:00,49.65,49.73,49.62,49.62,33677.0,49.65,49.73,49.62,49.62,33677.0
2019-06-13 15:00:00,49.63,49.64,49.44,49.57,51663.0,49.63,49.64,49.44,49.57,51663.0
2019-06-13 15:30:00,49.57,49.76,49.53,49.75,144974.0,49.57,49.76,49.53,49.75,144974.0
2019-06-14 09:30:00,49.85,49.95,49.65,49.88,84723.0,49.85,49.95,49.65,49.88,84723.0
2019-06-14 10:00:00,49.83,49.97,49.72,49.94,61181.0,49.83,49.97,49.72,49.94,61181.0
2019-06-14 10:30:00,49.94,49.94,49.67,49.75,18004.0,49.94,49.94,49.67,49.75,18004.0
2019-06-14 11:00:00,49.75,49.75,49.58,49.66,19501.0,49.75,49.75,49.58,49.66,19501.0
2019-06-14 11:30:00,49.66,49.73,49.6,49.64,14831.0,49.66,49.73,49.6,49.64,14831.0
2019-06-14 12:00:00,49.63,49.65,49.54,49.61,13622.0,49.63,49.65,49.54,49.61,13622.0
2019-06-14 12:30:00,49.61,49.67,49.57,49.62,12639.0,49.61,49.67,49.57,49.62,12639.0
2019-06-14 13:00:00,49.61,49.66,49.41,49.48,59088.0,49.61,49.66,49.41,49.48,59088.0
2019-06-14 13:30:00,49.51,49.55,49.46,49.51,15193.0,49.51,49.55,49.46,49.51,15193.0
2019-06-14 14:00:00,49.51,49.57,49.47,49.54,21116.0,49.51,49.57,49.47,49.54,21116.0
2019-06-14 14:30:00,49.53,49.59,49.53,49.57,15720.0,49.53,49.59,49.53,49.57,15720.0
2019-06-14 15:00:00,49.57,49.79,49.57,49.71,30705.0,49.57,49.79,49.57,49.71,30705.0
2019-06-14 15:30:00,49.72,49.76,49.57,49.57,113929.0,49.72,49.76,49.57,49.57,113929.0
2019-06-17 09:30:00,49.59,49.95,49.58,49.91,26254.0,49.59,49.95,49.58,49.91,26254.0
2019-06-17 10:00:00,49.93,50.11,49.91,49.93,31347.0,49.93,50.11,49.91,49.93,31347.0
2019-06-17 10:30:00,49.93,49.97,49.87,49.95,24233.0,49.93,49.97,49.87,49.95,24233.0
2019-06-17 11:00:00,49.94,49.99,49.81,49.86,31697.0,49.94,49.99,49.81,49.86,31697.0
2019-06-17 11:30:00,49.85,49.88,49.71,49.76,20787.0,49.85,49.88,49.71,49.76,20787.0
2019-06-17 12:00:00,49.76,49.81,49.7,49.77,19743.0,49.76,49.81,49.7,49.77,19743.0
2019-06-17 12:30:00,49.77,49.86,49.75,49.79,16234.0,49.77,49.86,49.75,49.79,16234.0
2019-06-17 13:00:00,49.8,49.83,49.77,49.77,14462.0,49.8,49.83,49.77,49.77,14462.0
2019-06-17 13:30:00,49.77,49.91,49.77,49.87,17077.0,49.77,49.91,49.77,49.87,17077.0
2019-06-17 14:00:00,49.88,49.92,49.78,49.8,17830.0,49.88,49.92,49.78,49.8,17830.0
2019-06-17 14:30:00,49.81,49.87,49.75,49.76,17569.0,49.81,49.87,49.75,49.76,17569.0
2019-06-17 15:00:00,49.75,49.85,49.72,49.8,29199.0,49.75,49.85,49.72,49.8,29199.0
2019-06-17 15:30:00,49.79,49.79,49.61,49.67,145214.0,49.79,49.79,49.61,49.67,145214.0
2019-06-18 09:30:00,50.19,50.76,49.95,50.59,47986.0,50.19,50.76,49.95,50.59,47986.0
2019-06-18 10:00:00,50.62,50.65,50.35,50.47,29719.0,50.62,50.65,50.35,50.47,29719.0
2019-06-18 10:30:00,50.49,50.69,50.49,50.58,48241.0,50.49,50.69,50.49,50.58,48241.0
2019-06-18 11:00:00,50.6,50.68,50.26,50.32,31522.0,50.6,50.68,50.26,50.32,31522.0
2019-06-18 11:30:00,50.33,50.39,50.24,50.24,25787.0,50.33,50.39,50.24,50.24,25787.0
2019-06-18 12:00:00,50.25,50.44,50.2,50.44,18350.0,50.25,50.44,50.2,50.44,18350.0
2019-06-18 12:30:00,50.44,50.44,50.35,50.37,18374.0,50.44,50.44,50.35,50.37,18374.0
2019-06-18 13:00:00,50.35,50.36,50.23,50.29,38428.0,50.35,50.36,50.23,50.29,38428.0
2019-06-18 13:30:00,50.31,50.34,50.26,50.31,27495.0,50.31,50.34,50.26,50.31,27495.0
2019-06-18 14:00:00,50.31,50.35,50.23,50.31,33938.0,50.31,50.35,50.23,50.31,33938.0
2019-06-18 14:30:00,50.31,50.36,50.21,50.23,32374.0,50.31,50.36,50.21,50.23,32374.0
2019-06-18 15:00:00,50.23,50.35,50.22,50.28,63272.0,50.23,50.35,50.22,50.28,63272.0
2019-06-18 15:30:00,50.27,50.3,50.14,50.24,218884.0,50.27,50.3,50.14,50.24,218884.0
2019-06-19 09:30:00,50.27,50.42,50.2,50.34,28421.0,50.27,50.42,50.2,50.34,28421.0
2019-06-19 10:00:00,50.3,50.35,50.09,50.27,39995.0,50.3,50.35,50.09,50.27,39995.0
2019-06-19 10:30:00,50.27,50.32,50.21,50.25,24808.0,50.27,50.32,50.21,50.25,24808.0
2019-06-19 11:00:00,50.22,50.23,50.12,50.16,24154.0,50.22,50.23,50.12,50.16,24154.0
2019-06-19 11:30:00,50.18,50.18,50.0,50.03,34696.0,50.18,50.18,50.0,50.03,34696.0
2019-06-19 12:00:00,50.02,50.08,49.99,50.03,23989.0,50.02,50.08,49.99,50.03,23989.0
2019-06-19 12:30:00,50.02,50.14,49.99,50.05,23168.0,50.02,50.14,49.99,50.05,23168.0
2019-06-19 13:00:00,50.05,50.09,49.99,50.01,16939.0,50.05,50.09,49.99,50.01,16939.0
2019-06-19 13:30:00,50.0,50.03,49.93,49.95,17275.0,50.0,50.03,49.93,49.95,17275.0
2019-06-19 14:00:00,49.95,50.31,49.87,50.07,68801.0,49.95,50.31,49.87,50.07,68801.0
2019-06-19 14:30:00,50.06,50.23,50.06,50.12,37019.0,50.06,50.23,50.06,50.12,37019.0
2019-06-19 15:00:00,50.11,50.43,50.1,50.35,39384.0,50.11,50.43,50.1,50.35,39384.0
2019-06-19 15:30:00,50.36,50.57,50.26,50.42,160072.0,50.36,50.57,50.26,50.42,160072.0
2019-06-20 09:30:00,50.97,51.2,50.72,51.11,53783.0,50.97,51.2,50.72,51.11,53783.0
2019-06-20 10:00:00,51.08,51.15,50.94,50.94,34873.0,51.08,51.15,50.94,50.94,34873.0
2019-06-20 10:30:00,50.94,50.97,50.65,50.65,29239.0,50.94,50.97,50.65,50.65,29239.0
2019-06-20 11:00:00,50.65,50.81,50.61,50.64,22387.0,50.65,50.81,50.61,50.64,22387.0
2019-06-20 11:30:00,50.65,50.7,50.59,50.59,35238.0,50.65,50.7,50.59,50.59,35238.0
2019-06-20 12:00:00,50.56,50.62,50.28,50.36,50659.0,50.56,50.62,50.28,50.36,50659.0
2019-06-20 12:30:00,50.37,50.47,50.26,50.46,38884.0,50.37,50.47,50.26,50.46,38884.0
2019-06-20 13:00:00,50.46,50.46,50.36,50.41,64642.0,50.46,50.46,50.36,50.41,64642.0
2019-06-20 13:30:00,50.41,50.52,50.38,50.47,91209.0,50.41,50.52,50.38,50.47,91209.0
2019-06-20 14:00:00,50.46,50.5,50.42,50.46,50972.0,50.46,50.5,50.42,50.46,50972.0
2019-06-20 14:30:00,50.46,50.48,50.37,50.45,57313.0,50.46,50.48,50.37,50.45,57313.0
2019-06-20 15:00:00,50.44,50.5,50.4,50.43,73912.0,50.44,50.5,50.4,50.43,73912.0
2019-06-20 15:30:00,50.43,50.6,50.33,50.54,241928.0,50.43,50.6,50.33,50.54,241928.0
2019-06-21 09:30:00,50.65,50.89,50.5,50.89,376562.0,50.65,50.89,50.5,50.89,376562.0
2019-06-21 10:00:00,50.87,51.19,50.74,51.12,98215.0,50.87,51.19,50.74,51.12,98215.0
2019-06-21 10:30:00,51.1,51.27,51.09,51.2,77081.0,51.1,51.27,51.09,51.2,77081.0
2019-06-21 11:00:00,51.2,51.45,51.2,51.36,61677.0,51.2,51.45,51.2,51.36,61677.0
2019-06-21 11:30:00,51.36,51.51,51.34,51.5,89951.0,51.36,51.51,51.34,51.5,89951.0
2019-06-21 12:00:00,51.5,51.71,51.49,51.63,75621.0,51.5,51.71,51.49,51.63,75621.0
2019-06-21 12:30:00,51.65,51.8,51.61,51.8,50925.0,51.65,51.8,51.61,51.8,50925.0
2019-06-21 13:00:00,51.8,51.8,51.71,51.75,78592.0,51.8,51.8,51.71,51.75,78592.0
2019-06-21 13:30:00,51.75,51.76,51.66,51.68,57492.0,51.75,51.76,51.66,51.68,57492.0
2019-06-21 14:00:00,51.68,51.71,51.5,51.55,78964.0,51.68,51.71,51.5,51.55,78964.0
2019-06-21 14:30:00,51.55,51.58,51.47,51.49,90481.0,51.55,51.58,51.47,51.49,90481.0
2019-06-21 15:00:00,51.49,51.5,51.2,51.21,79235.0,51.49,51.5,51.2,51.21,79235.0
2019-06-21 15:30:00,51.22,51.48,51.21,51.36,319208.0,51.22,51.48,51.21,51.36,319208.0
2019-06-24 09:30:00,51.42,51.58,51.11,51.39,77413.0,51.42,51.58,51.11,51.39,77413.0
2019-06-24 10:00:00,51.36,51.38,51.17,51.22,39016.0,51.36,51.38,51.17,51.22,39016.0
2019-06-24 10:30:00,51.23,51.39,51.18,51.39,20323.0,51.23,51.39,51.18,51.39,20323.0
2019-06-24 11:00:00,51.38,51.39,51.26,51.35,32477.0,51.38,51.39,51.26,51.35,32477.0
2019-06-24 11:30:00,51.34,51.48,51.31,51.35,33012.0,51.34,51.48,51.31,51.35,33012.0
2019-06-24 12:00:00,51.35,51.35,51.24,51.24,21281.0,51.35,51.35,51.24,51.24,21281.0
2019-06-24 12:30:00,51.23,51.28,51.13,51.17,45546.0,51.23,51.28,51.13,51.17,45546.0
2019-06-24 13:00:00,51.18,51.18,50.94,50.97,25509.0,51.18,51.18,50.94,50.97,25509.0
2019-06-24 13:30:00,50.96,51.06,50.88,50.91,62744.0,50.96,51.06,50.88,50.91,62744.0
2019-06-24 14:00:00,50.91,51.03,50.89,50.95,50459.0,50.91,51.03,50.89,50.95,50459.0
2019-06-24 14:30:00,50.94,50.99,50.91,50.94,35228.0,50.94,50.99,50.91,50.94,35228.0
2019-06-24 15:00:00,50.94,50.95,50.7,50.7,65031.0,50.94,50.95,50.7,50.7,65031.0
2019-06-24 15:30:00,50.7,50.87,50.69,50.7,199055.0,50.7,50.87,50.69,50.7,199055.0
2019-06-25 09:30:00,50.93,50.93,50.41,50.47,56010.0,50.93,50.93,50.41,50.47,56010.0
2019-06-25 10:00:00,50.46,50.55,50.32,50.41,26765.0,50.46,50.55,50.32,50.41,26765.0
2019-06-25 10:30:00,50.42,50.56,50.38,50.53,40424.0,50.42,50.56,50.38,50.53,40424.0
2019-06-25 11:00:00,50.54,50.72,50.45,50.62,42328.0,50.54,50.72,50.45,50.62,42328.0
2019-06-25 11:30:00,50.63,50.74,50.53,50.73,49493.0,50.63,50.74,50.53,50.73,49493.0
2019-06-25 12:00:00,50.75,50.86,50.69,50.84,36253.0,50.75,50.86,50.69,50.84,36253.0
2019-06-25 12:30:00,50.84,50.89,50.78,50.88,34787.0,50.84,50.89,50.78,50.88,34787.0
2019-06-25 13:00:00,50.88,50.89,50.67,50.74,44038.0,50.88,50.89,50.67,50.74,44038.0
2019-06-25 13:30:00,50.74,50.8,50.68,50.79,39294.0,50.74,50.8,50.68,50.79,39294.0
2019-06-25 14:00:00,50.8,50.82,50.46,50.46,70736.0,50.8,50.82,50.46,50.46,70736.0
2019-06-25 14:30:00,50.48,50.51,50.39,50.41,51444.0,50.48,50.51,50.39,50.41,51444.0
2019-06-25 15:00:00,50.42,50.51,50.26,50.4,59932.0,50.42,50.51,50.26,50.4,59932.0
2019-06-25 15:30:00,50.39,50.39,50.02,50.07,194043.0,50.39,50.39,50.02,50.07,194043.0
2019-06-26 09:30:00,50.03,50.15,49.73,49.98,77720.0,50.03,50.15,49.73,49.98,77720.0
2019-06-26 10:00:00,49.94,50.0,49.75,49.75,39741.0,49.94,50.0,49.75,49.75,39741.0
2019-06-26 10:30:00,49.76,49.76,49.52,49.63,62878.0,49.76,49.76,49.52,49.63,62878.0
2019-06-26 11:00:00,49.63,49.66,49.48,49.51,51877.0,49.63,49.66,49.48,49.51,51877.0
2019-06-26 11:30:00,49.52,49.53,49.4,49.5,31019.0,49.52,49.53,49.4,49.5,31019.0
2019-06-26 12:00:00,49.51,49.57,49.46,49.49,32473.0,49.51,49.57,49.46,49.49,32473.0
2019-06-26 12:30:00,49.49,49.67,49.49,49.62,28439.0,49.49,49.67,49.49,49.62,28439.0
2019-06-26 13:00:00,49.62,49.78,49.61,49.78,50403.0,49.62,49.78,49.61,49.78,50403.0
2019-06-26 13:30:00,49.78,49.83,49.69,49.83,33929.0,49.78,49.83,49.69,49.83,33929.0
2019-06-26 14:00:00,49.83,49.88,49.75,49.77,53217.0,49.83,49.88,49.75,49.77,53217.0
2019-06-26 14:30:00,49.76,49.76,49.54,49.67,52850.0,49.76,49.76,49.54,49.67,52850.0
2019-06-26 15:00:00,49.68,49.81,49.67,49.74,103330.0,49.68,49.81,49.67,49.74,103330.0
2019-06-26 15:30:00,49.74,49.97,49.73,49.75,203791.0,49.74,49.97,49.73,49.75,203791.0
2019-06-27 09:30:00,49.87,50.65,49.87,50.56,39068.0,49.87,50.65,49.87,50.56,39068.0
2019-06-27 10:00:00,50.57,51.15,50.53,51.15,71692.0,50.57,51.15,50.53,51.15,71692.0
2019-06-27 10:30:00,51.17,51.41,51.04,51.33,90494.0,51.17,51.41,51.04,51.33,90494.0
2019-06-27 11:00:00,51.31,51.38,51.06,51.14,69257.0,51.31,51.38,51.06,51.14,69257.0
2019-06-27 11:30:00,51.14,51.19,51.06,51.12,29325.0,51.14,51.19,51.06,51.12,29325.0
2019-06-27 12:00:00,51.12,51.12,50.94,50.96,54917.0,51.12,51.12,50.94,50.96,54917.0
2019-06-27 12:30:00,50.96,51.02,50.91,50.98,46177.0,50.96,51.02,50.91,50.98,46177.0
2019-06-27 13:00:00,50.98,51.01,50.78,50.79,36548.0,50.98,51.01,50.78,50.79,36548.0
2019-06-27 13:30:00,50.78,50.81,50.64,50.66,26592.0,50.78,50.81,50.64,50.66,26592.0
2019-06-27 14:00:00,50.65,50.91,50.64,50.91,16674.0,50.65,50.91,50.64,50.91,16674.0
2019-06-27 14:30:00,50.92,51.0,50.85,50.98,34885.0,50.92,51.0,50.85,50.98,34885.0
2019-06-27 15:00:00,50.99,51.08,50.98,50.99,69487.0,50.99,51.08,50.98,50.99,69487.0
2019-06-27 15:30:00,50.98,51.02,50.74,50.84,261334.0,50.98,51.02,50.74,50.84,261334.0
2019-06-28 09:30:00,51.11,51.46,50.78,51.46,37514.0,51.11,51.46,50.78,51.46,37514.0
2019-06-28 10:00:00,51.47,51.47,51.23,51.24,42730.0,51.47,51.47,51.23,51.24,42730.0
2019-06-28 10:30:00,51.25,51.26,51.07,51.18,85677.0,51.25,51.26,51.07,51.18,85677.0
2019-06-28 11:00:00,51.15,51.17,50.93,50.93,41163.0,51.15,51.17,50.93,50.93,41163.0
2019-06-28 11:30:00,50.92,51.24,50.9,51.19,42154.0,50.92,51.24,50.9,51.19,42154.0
2019-06-28 12:00:00,51.18,51.49,51.16,51.46,30908.0,51.18,51.49,51.16,51.46,30908.0
2019-06-28 12:30:00,51.45,51.59,51.43,51.43,31915.0,51.45,51.59,51.43,51.43,31915.0
2019-06-28 13:00:00,51.43,51.45,51.38,51.45,35799.0,51.43,51.45,51.38,51.45,35799.0
2019-06-28 13:30:00,51.45,51.47,51.3,51.38,54623.0,51.45,51.47,51.3,51.38,54623.0
2019-06-28 14:00:00,51.38,51.39,51.28,51.33,36652.0,51.38,51.39,51.28,51.33,36652.0
2019-06-28 14:30:00,51.34,51.37,51.21,51.25,44639.0,51.34,51.37,51.21,51.25,44639.0
2019-06-28 15:00:00,51.25,51.35,51.22,51.28,83080.0,51.25,51.35,51.22,51.28,83080.0
2019-06-28 15:30:00,51.28,51.4,51.18,51.29,339126.0,51.28,51.4,51.18,51.29,339126.0
2019-07-01 09:30:00,52.0,52.63,52.0,52.11,169314.0,52.0,52.63,52.0,52.11,169314.0
2019-07-01 10:00:00,52.14,52.41,52.04,52.24,89277.0,52.14,52.41,52.04,52.24,89277.0
2019-07-01 10:30:00,52.26,52.35,52.2,52.27,61020.0,52.26,52.35,52.2,52.27,61020.0
2019-07-01 11:00:00,52.26,52.29,51.95,51.99,51607.0,52.26,52.29,51.95,51.99,51607.0
2019-07-01 11:30:00,51.94,52.06,51.88,52.01,52695.0,51.94,52.06,51.88,52.01,52695.0
2019-07-01 12:00:00,52.01,52.17,51.98,52.1,36850.0,52.01,52.17,51.98,52.1,36850.0
2019-07-01 12:30:00,52.09,52.17,51.98,51.99,79336.0,52.09,52.17,51.98,51.99,79336.0
2019-07-01 13:00:00,52.0,52.2,52.0,52.16,43710.0,52.0,52.2,52.0,52.16,43710.0
2019-07-01 13:30:00,52.15,52.39,52.13,52.36,42752.0,52.15,52.39,52.13,52.36,42752.0
2019-07-01 14:00:00,52.36,52.39,52.27,52.29,43538.0,52.36,52.39,52.27,52.29,43538.0
2019-07-01 14:30:00,52.3,52.4,52.25,52.26,75687.0,52.3,52.4,52.25,52.26,75687.0
2019-07-01 15:00:00,52.26,52.42,52.24,52.36,115957.0,52.26,52.42,52.24,52.36,115957.0
2019-07-01 15:30:00,52.36,52.43,52.27,52.34,277672.0,52.36,52.43,52.27,52.34,277672.0
2019-07-02 09:30:00,52.48,52.52,52.13,52.38,62975.0,52.48,52.52,52.13,52.38,62975.0
2019-07-02 10:00:00,52.39,52.63,52.22,52.63,55837.0,52.39,52.63,52.22,52.63,55837.0
2019-07-02 10:30:00,52.62,52.67,52.39,52.4,32810.0,52.62,52.67,52.39,52.4,32810.0
2019-07-02 11:00:00,52.41,52.5,52.34,52.5,44383.0,52.41,52.5,52.34,52.5,44383.0
2019-07-02 11:30:00,52.51,52.53,52.35,52.41,40792.0,52.51,52.53,52.35,52.41,40792.0
2019-07-02 12:00:00,52.4,52.58,52.39,52.44,58431.0,52.4,52.58,52.39,52.44,58431.0
2019-07-02 12:30:00,52.44,52.48,52.33,52.36,58291.0,52.44,52.48,52.33,52.36,58291.0
2019-07-02 13:00:00,52.37,52.47,52.28,52.39,34811.0,52.37,52.47,52.28,52.39,34811.0
2019-07-02 13:30:00,52.4,52.42,52.21,52.28,43267.0,52.4,52.42,52.21,52.28,43267.0
2019-07-02 14:00:00,52.28,52.45,52.27,52.41,58634.0,52.28,52.45,52.27,52.41,58634.0
2019-07-02 14:30:00,52.41,52.42,52.08,52.1,47583.0,52.41,52.42,52.08,52.1,47583.0
2019-07-02 15:00:00,52.11,52.2,51.98,51.98,81922.0,52.11,52.2,51.98,51.98,81922.0
2019-07-02 15:30:00,51.99,52.31,51.98,52.25,183075.0,51.99,52.31,51.98,52.25,183075.0
2019-07-03 09:30:00,52.54,52.68,52.44,52.57,50481.0,52.54,52.68,52.44,52.57,50481.0
2019-07-03 10:00:00,52.57,52.61,52.36,52.57,43497.0,52.57,52.61,52.36,52.57,43497.0
2019-07-03 10:30:00,52.56,52.66,52.52,52.63,43585.0,52.56,52.66,52.52,52.63,43585.0
2019-07-03 11:00:00,52.63,52.65,52.58,52.63,37225.0,52.63,52.65,52.58,52.63,37225.0
2019-07-03 11:30:00,52.64,52.76,52.6,52.63,41282.0,52.64,52.76,52.6,52.63,41282.0
2019-07-03 12:00:00,52.63,52.65,52.5,52.64,41220.0,52.63,52.65,52.5,52.64,41220.0
2019-07-03 12:30:00,52.64,52.97,52.64,52.94,123361.0,52.64,52.97,52.64,52.94,123361.0
2019-07-05 09:30:00,52.51,52.58,52.16,52.55,41708.0,52.51,52.58,52.16,52.55,41708.0
2019-07-05 10:00:00,52.55,52.67,52.37,52.53,37374.0,52.55,52.67,52.37,52.53,37374.0
2019-07-05 10:30:00,52.53,52.71,52.47,52.7,46802.0,52.53,52.71,52.47,52.7,46802.0
2019-07-05 11:00:00,52.69,52.9,52.67,52.9,33073.0,52.69,52.9,52.67,52.9,33073.0
2019-07-05 11:30:00,52.9,52.98,52.79,52.98,26206.0,52.9,52.98,52.79,52.98,26206.0
2019-07-05 12:00:00,52.98,53.04,52.91,53.04,22974.0,52.98,53.04,52.91,53.04,22974.0
2019-07-05 12:30:00,53.04,53.08,52.94,52.96,11519.0,53.04,53.08,52.94,52.96,11519.0
2019-07-05 13:00:00,52.96,53.06,52.91,53.05,17186.0,52.96,53.06,52.91,53.05,17186.0
2019-07-05 13:30:00,53.05,53.15,52.96,53.03,28062.0,53.05,53.15,52.96,53.03,28062.0
2019-07-05 14:00:00,53.04,53.09,52.85,52.85,20597.0,53.04,53.09,52.85,52.85,20597.0
2019-07-05 14:30:00,52.85,52.92,52.79,52.82,16522.0,52.85,52.92,52.79,52.82,16522.0
2019-07-05 15:00:00,52.83,52.84,52.59,52.66,37635.0,52.83,52.84,52.59,52.66,37635.0
2019-07-05 15:30:00,52.66,52.78,52.56,52.76,119515.0,52.66,52.78,52.56,52.76,119515.0
2019-07-08 09:30:00,52.49,52.85,52.26,52.26,27690.0,52.49,52.85,52.26,52.26,27690.0
2019-07-08 10:00:00,52.26,52.58,52.26,52.53,23423.0,52.26,52.58,52.26,52.53,23423.0
2019-07-08 10:30:00,52.48,52.51,52.37,52.4,13890.0,52.48,52.51,52.37,52.4,13890.0
2019-07-08 11:00:00,52.38,52.44,52.2,52.28,43067.0,52.38,52.44,52.2,52.28,43067.0
2019-07-08 11:30:00,52.27,52.29,52.16,52.16,45854.0,52.27,52.29,52.16,52.16,45854.0
2019-07-08 12:00:00,52.17,52.17,51.93,51.94,45669.0,52.17,52.17,51.93,51.94,45669.0
2019-07-08 12:30:00,51.94,51.98,51.81,51.85,49728.0,51.94,51.98,51.81,51.85,49728.0
2019-07-08 13:00:00,51.85,51.85,51.78,51.84,30174.0,51.85,51.85,51.78,51.84,30174.0
2019-07-08 13:30:00,51.85,51.87,51.73,51.73,43152.0,51.85,51.87,51.73,51.73,43152.0
2019-07-08 14:00:00,51.72,51.79,51.62,51.67,66874.0,51.72,51.79,51.62,51.67,66874.0
2019-07-08 14:30:00,51.68,51.7,51.6,51.66,49896.0,51.68,51.7,51.6,51.66,49896.0
2019-07-08 15:00:00,51.66,51.85,51.66,51.69,82483.0,51.66,51.85,51.66,51.69,82483.0
2019-07-08 15:30:00,51.69,51.84,51.67,51.78,301476.0,51.69,51.84,51.67,51.78,301476.0
2019-07-09 09:30:00,51.43,51.78,51.39,51.56,40635.0,51.43,51.78,51.39,51.56,40635.0
2019-07-09 10:00:00,51.6,51.68,51.54,51.66,36300.0,51.6,51.68,51.54,51.66,36300.0
2019-07-09 10:30:00,51.66,51.94,51.66,51.92,39130.0,51.66,51.94,51.66,51.92,39130.0
2019-07-09 11:00:00,51.91,52.16,51.89,52.08,74847.0,51.91,52.16,51.89,52.08,74847.0
2019-07-09 11:30:00,52.08,52.2,52.03,52.17,27570.0,52.08,52.2,52.03,52.17,27570.0
2019-07-09 12:00:00,52.16,52.18,52.09,52.12,25805.0,52.16,52.18,52.09,52.12,25805.0
2019-07-09 12:30:00,52.12,52.12,52.0,52.0,27167.0,52.12,52.12,52.0,52.0,27167.0
2019-07-09 13:00:00,52.01,52.05,51.98,52.02,32852.0,52.01,52.05,51.98,52.02,32852.0
2019-07-09 13:30:00,52.01,52.1,51.99,52.09,29289.0,52.01,52.1,51.99,52.09,29289.0
2019-07-09 14:00:00,52.09,52.15,52.05,52.11,25964.0,52.09,52.15,52.05,52.11,25964.0
2019-07-09 14:30:00,52.11,52.21,52.09,52.2,27710.0,52.11,52.21,52.09,52.2,27710.0
2019-07-09 15:00:00,52.2,52.34,52.14,52.33,96260.0,52.2,52.34,52.14,52.33,96260.0
2019-07-09 15:30:00,52.33,52.36,52.24,52.26,165299.0,52.33,52.36,52.24,52.26,165299.0
2019-07-10 09:30:00,52.3,52.74,52.24,52.53,47047.0,52.3,52.74,52.24,52.53,47047.0
2019-07-10 10:00:00,52.55,52.55,52.05,52.06,79090.0,52.55,52.55,52.05,52.06,79090.0
2019-07-10 10:30:00,52.07,52.08,51.83,51.97,48660.0,52.07,52.08,51.83,51.97,48660.0
2019-07-10 11:00:00,51.99,52.22,51.86,52.07,58008.0,51.99,52.22,51.86,52.07,58008.0
2019-07-10 11:30:00,52.06,52.3,52.06,52.28,23750.0,52.06,52.3,52.06,52.28,23750.0
2019-07-10 12:00:00,52.28,52.31,52.16,52.21,23110.0,52.28,52.31,52.16,52.21,23110.0
2019-07-10 12:30:00,52.21,52.46,52.2,52.42,36023.0,52.21,52.46,52.2,52.42,36023.0
2019-07-10 13:00:00,52.43,52.56,52.33,52.33,51093.0,52.43,52.56,52.33,52.33,51093.0
2019-07-10 13:30:00,52.34,52.43,52.26,52.27,44999.0,52.34,52.43,52.26,52.27,44999.0
2019-07-10 14:00:00,52.28,52.34,52.08,52.11,26759.0,52.28,52.34,52.08,52.11,26759.0
2019-07-10 14:30:00,52.1,52.21,52.1,52.15,36131.0,52.1,52.21,52.1,52.15,36131.0
2019-07-10 15:00:00,52.15,52.3,52.11,52.16,106767.0,52.15,52.3,52.11,52.16,106767.0
2019-07-10 15:30:00,52.16,52.21,52.02,52.04,168734.0,52.16,52.21,52.02,52.04,168734.0
2019-07-11 09:30:00,52.5,52.73,51.91,51.97,80733.0,52.5,52.73,51.91,51.97,80733.0
2019-07-11 10:00:00,51.93,52.05,51.76,51.97,58357.0,51.93,52.05,51.76,51.97,58357.0
2019-07-11 10:30:00,51.95,52.07,51.83,51.99,32740.0,51.95,52.07,51.83,51.99,32740.0
2019-07-11 11:00:00,51.98,52.26,51.98,52.22,27044.0,51.98,52.26,51.98,52.22,27044.0
2019-07-11 11:30:00,52.22,52.36,52.21,52.36,23277.0,52.22,52.36,52.21,52.36,23277.0
2019-07-11 12:00:00,52.36,52.44,52.3,52.33,24171.0,52.36,52.44,52.3,52.33,24171.0
2019-07-11 12:30:00,52.33,52.34,52.0,52.03,67562.0,52.33,52.34,52.0,52.03,67562.0
2019-07-11 13:00:00,52.03,52.09,51.95,51.99,41996.0,52.03,52.09,51.95,51.99,41996.0
2019-07-11 13:30:00,51.99,52.0,51.76,51.84,55185.0,51.99,52.0,51.76,51.84,55185.0
2019-07-11 14:00:00,51.84,51.95,51.82,51.93,33593.0,51.84,51.95,51.82,51.93,33593.0
2019-07-11 14:30:00,51.94,52.04,51.92,52.03,32171.0,51.94,52.04,51.92,52.03,32171.0
2019-07-11 15:00:00,52.03,52.19,52.02,52.16,45283.0,52.03,52.19,52.02,52.16,45283.0
2019-07-11 15:30:00,52.17,52.31,52.15,52.29,149173.0,52.17,52.31,52.15,52.29,149173.0
2019-07-12 09:30:00,52.32,52.69,52.28,52.53,53533.0,52.32,52.69,52.28,52.53,53533.0
2019-07-12 10:00:00,52.52,52.9,52.51,52.75,23609.0,52.52,52.9,52.51,52.75,23609.0
2019-07-12 10:30:00,52.76,52.79,52.68,52.73,11502.0,52.76,52.79,52.68,52.73,11502.0
2019-07-12 11:00:00,52.71,52.71,52.47,52.57,30383.0,52.71,52.71,52.47,52.57,30383.0
2019-07-12 11:30:00,52.56,52.6,52.46,52.6,24089.0,52.56,52.6,52.46,52.6,24089.0
2019-07-12 12:00:00,52.59,52.63,52.44,52.63,29768.0,52.59,52.63,52.44,52.63,29768.0
2019-07-12 12:30:00,52.64,52.74,52.6,52.74,17804.0,52.64,52.74,52.6,52.74,17804.0
2019-07-12 13:00:00,52.74,52.75,52.63,52.73,19839.0,52.74,52.75,52.63,52.73,19839.0
2019-07-12 13:30:00,52.71,52.79,52.71,52.77,16652.0,52.71,52.79,52.71,52.77,16652.0
2019-07-12 14:00:00,52.77,52.85,52.69,52.78,24349.0,52.77,52.85,52.69,52.78,24349.0
2019-07-12 14:30:00,52.78,52.88,52.78,52.88,25226.0,52.78,52.88,52.78,52.88,25226.0
2019-07-12 15:00:00,52.89,52.9,52.74,52.75,68864.0,52.89,52.9,52.74,52.75,68864.0
2019-07-12 15:30:00,52.75,52.81,52.68,52.8,90853.0,52.75,52.81,52.68,52.8,90853.0
2019-07-15 09:30:00,52.8,52.81,52.6,52.63,38193.0,52.8,52.81,52.6,52.63,38193.0
2019-07-15 10:00:00,52.63,52.68,52.44,52.5,32514.0,52.63,52.68,52.44,52.5,32514.0
2019-07-15 10:30:00,52.5,52.7,52.5,52.63,20143.0,52.5,52.7,52.5,52.63,20143.0
2019-07-15 11:00:00,52.64,52.81,52.58,52.74,25977.0,52.64,52.81,52.58,52.74,25977.0
2019-07-15 11:30:00,52.72,52.8,52.68,52.7,26236.0,52.72,52.8,52.68,52.7,26236.0
2019-07-15 12:00:00,52.7,52.71,52.51,52.63,23595.0,52.7,52.71,52.51,52.63,23595.0
2019-07-15 12:30:00,52.63,52.68,52.53,52.64,17393.0,52.63,52.68,52.53,52.64,17393.0
2019-07-15 13:00:00,52.66,52.72,52.63,52.69,15206.0,52.66,52.72,52.63,52.69,15206.0
2019-07-15 13:30:00,52.69,52.74,52.67,52.68,36895.0,52.69,52.74,52.67,52.68,36895.0
2019-07-15 14:00:00,52.67,52.8,52.64,52.76,29429.0,52.67,52.8,52.64,52.76,29429.0
2019-07-15 14:30:00,52.76,52.84,52.69,52.8,22593.0,52.76,52.84,52.69,52.8,22593.0
2019-07-15 15:00:00,52.82,52.85,52.76,52.81,31546.0,52.82,52.85,52.76,52.81,31546.0
2019-07-15 15:30:00,52.81,52.83,52.68,52.7,157427.0,52.81,52.83,52.68,52.7,157427.0
2019-07-16 09:30:00,52.98,52.98,52.58,52.73,33108.0,52.98,52.98,52.58,52.73,33108.0
2019-07-16 10:00:00,52.7,52.9,52.66,52.87,57685.0,52.7,52.9,52.66,52.87,57685.0
2019-07-16 10:30:00,52.87,52.9,52.66,52.85,29604.0,52.87,52.9,52.66,52.85,29604.0
2019-07-16 11:00:00,52.85,52.88,52.69,52.74,25688.0,52.85,52.88,52.69,52.74,25688.0
2019-07-16 11:30:00,52.75,52.9,52.74,52.8,26984.0,52.75,52.9,52.74,52.8,26984.0
2019-07-16 12:00:00,52.8,52.87,52.7,52.77,33270.0,52.8,52.87,52.7,52.77,33270.0
2019-07-16 12:30:00,52.77,52.84,52.69,52.72,32600.0,52.77,52.84,52.69,52.72,32600.0
2019-07-16 13:00:00,52.72,52.95,52.72,52.95,18504.0,52.72,52.95,52.72,52.95,18504.0
2019-07-16 13:30:00,52.97,52.98,52.72,52.72,23990.0,52.97,52.98,52.72,52.72,23990.0
2019-07-16 14:00:00,52.72,52.81,52.67,52.75,20858.0,52.72,52.81,52.67,52.75,20858.0
2019-07-16 14:30:00,52.74,52.83,52.66,52.82,28530.0,52.74,52.83,52.66,52.82,28530.0
2019-07-16 15:00:00,52.81,52.87,52.73,52.73,33746.0,52.81,52.87,52.73,52.73,33746.0
2019-07-16 15:30:00,52.73,52.8,52.57,52.58,187010.0,52.73,52.8,52.57,52.58,187010.0
2019-07-17 09:30:00,52.57,52.79,52.43,52.45,53908.0,52.57,52.79,52.43,52.45,53908.0
2019-07-17 10:00:00,52.45,52.5,52.16,52.16,29655.0,52.45,52.5,52.16,52.16,29655.0
2019-07-17 10:30:00,52.14,52.18,51.88,51.94,32196.0,52.14,52.18,51.88,51.94,32196.0
2019-07-17 11:00:00,51.93,52.04,51.91,51.97,35356.0,51.93,52.04,51.91,51.97,35356.0
2019-07-17 11:30:00,51.96,52.08,51.9,51.98,29302.0,51.96,52.08,51.9,51.98,29302.0
2019-07-17 12:00:00,51.98,52.17,51.96,52.14,49230.0,51.98,52.17,51.96,52.14,49230.0
2019-07-17 12:30:00,52.13,52.17,52.1,52.17,41647.0,52.13,52.17,52.1,52.17,41647.0
2019-07-17 13:00:00,52.16,52.17,51.97,52.05,26577.0,52.16,52.17,51.97,52.05,26577.0
2019-07-17 13:30:00,52.04,52.15,52.02,52.05,21484.0,52.04,52.15,52.02,52.05,21484.0
2019-07-17 14:00:00,52.05,52.05,51.89,51.9,36416.0,52.05,52.05,51.89,51.9,36416.0
2019-07-17 14:30:00,51.91,51.99,51.86,51.97,37934.0,51.91,51.99,51.86,51.97,37934.0
2019-07-17 15:00:00,51.96,52.06,51.91,51.98,47430.0,51.96,52.06,51.91,51.98,47430.0
2019-07-17 15:30:00,51.97,52.22,51.97,52.0,161043.0,51.97,52.22,51.97,52.0,161043.0
2019-07-18 09:30:00,51.98,52.12,51.85,51.87,21292.0,51.98,52.12,51.85,51.87,21292.0
2019-07-18 10:00:00,51.87,51.9,51.76,51.83,34758.0,51.87,51.9,51.76,51.83,34758.0
2019-07-18 10:30:00,51.84,52.09,51.82,52.09,35401.0,51.84,52.09,51.82,52.09,35401.0
2019-07-18 11:00:00,52.08,52.12,51.95,51.95,24358.0,52.08,52.12,51.95,51.95,24358.0
2019-07-18 11:30:00,51.97,52.07,51.94,52.07,25066.0,51.97,52.07,51.94,52.07,25066.0
2019-07-18 12:00:00,52.05,52.26,52.04,52.26,28209.0,52.05,52.26,52.04,52.26,28209.0
2019-07-18 12:30:00,52.26,52.3,52.18,52.19,12090.0,52.26,52.3,52.18,52.19,12090.0
2019-07-18 13:00:00,52.19,52.21,52.07,52.08,28391.0,52.19,52.21,52.07,52.08,28391.0
2019-07-18 13:30:00,52.08,52.16,52.05,52.15,13194.0,52.08,52.16,52.05,52.15,13194.0
2019-07-18 14:00:00,52.15,52.29,52.11,52.27,16181.0,52.15,52.29,52.11,52.27,16181.0
2019-07-18 14:30:00,52.28,52.38,52.26,52.38,18135.0,52.28,52.38,52.26,52.38,18135.0
2019-07-18 15:00:00,52.36,52.45,52.3,52.4,31398.0,52.36,52.45,52.3,52.4,31398.0
2019-07-18 15:30:00,52.39,52.44,52.17,52.22,218214.0,52.39,52.44,52.17,52.22,218214.0
2019-07-19 09:30:00,52.53,52.75,52.45,52.49,129626.0,52.53,52.75,52.45,52.49,129626.0
2019-07-19 10:00:00,52.48,52.68,52.47,52.61,23298.0,52.48,52.68,52.47,52.61,23298.0
2019-07-19 10:30:00,52.63,52.7,52.47,52.61,39158.0,52.63,52.7,52.47,52.61,39158.0
2019-07-19 11:00:00,52.6,52.71,52.53,52.56,76196.0,52.6,52.71,52.53,52.56,76196.0
2019-07-19 11:30:00,52.57,52.65,52.52,52.63,44522.0,52.57,52.65,52.52,52.63,44522.0
2019-07-19 12:00:00,52.63,52.84,52.61,52.84,36759.0,52.63,52.84,52.61,52.84,36759.0
2019-07-19 12:30:00,52.83,52.84,52.57,52.61,38147.0,52.83,52.84,52.57,52.61,38147.0
2019-07-19 13:00:00,52.6,52.77,52.56,52.7,30509.0,52.6,52.77,52.56,52.7,30509.0
2019-07-19 13:30:00,52.69,52.73,52.51,52.57,37561.0,52.69,52.73,52.51,52.57,37561.0
2019-07-19 14:00:00,52.6,52.65,52.36,52.37,35259.0,52.6,52.65,52.36,52.37,35259.0
2019-07-19 14:30:00,52.37,52.43,52.31,52.42,30817.0,52.37,52.43,52.31,52.42,30817.0
2019-07-19 15:00:00,52.41,52.41,52.26,52.34,68714.0,52.41,52.41,52.26,52.34,68714.0
2019-07-19 15:30:00,52.34,52.37,52.09,52.11,227277.0,52.34,52.37,52.09,52.11,227277.0
2019-07-22 09:30:00,52.26,52.5,52.16,52.49,32013.0,52.26,52.5,52.16,52.49,32013.0
2019-07-22 10:00:00,52.49,52.53,52.33,52.47,109877.0,52.49,52.53,52.33,52.47,109877.0
2019-07-22 10:30:00,52.49,52.64,52.35,52.47,29053.0,52.49,52.64,52.35,52.47,29053.0
2019-07-22 11:00:00,52.47,52.54,52.36,52.47,52447.0,52.47,52.54,52.36,52.47,52447.0
2019-07-22 11:30:00,52.44,52.7,52.44,52.66,15772.0,52.44,52.7,52.44,52.66,15772.0
2019-07-22 12:00:00,52.66,52.67,52.49,52.55,14358.0,52.66,52.67,52.49,52.55,14358.0
2019-07-22 12:30:00,52.56,52.61,52.54,52.57,13182.0,52.56,52.61,52.54,52.57,13182.0
2019-07-22 13:00:00,52.57,52.61,52.44,52.45,21309.0,52.57,52.61,52.44,52.45,21309.0
2019-07-22 13:30:00,52.44,52.55,52.4,52.4,21722.0,52.44,52.55,52.4,52.4,21722.0
2019-07-22 14:00:00,52.37,52.57,52.36,52.5,31111.0,52.37,52.57,52.36,52.5,31111.0
2019-07-22 14:30:00,52.51,52.52,52.38,52.39,13172.0,52.51,52.52,52.38,52.39,13172.0
2019-07-22 15:00:00,52.39,52.52,52.31,52.39,83767.0,52.39,52.52,52.31,52.39,83767.0
2019-07-22 15:30:00,52.38,52.38,52.19,52.21,215324.0,52.38,52.38,52.19,52.21,215324.0
2019-07-23 09:30:00,52.38,52.79,52.38,52.74,31518.0,52.38,52.79,52.38,52.74,31518.0
2019-07-23 10:00:00,52.75,52.75,52.32,52.35,43654.0,52.75,52.75,52.32,52.35,43654.0
2019-07-23 10:30:00,52.32,52.34,52.13,52.14,26213.0,52.32,52.34,52.13,52.14,26213.0
2019-07-23 11:00:00,52.14,52.42,52.11,52.41,39941.0,52.14,52.42,52.11,52.41,39941.0
2019-07-23 11:30:00,52.4,52.46,52.34,52.46,61028.0,52.4,52.46,52.34,52.46,61028.0
2019-07-23 12:00:00,52.45,52.64,52.45,52.56,23331.0,52.45,52.64,52.45,52.56,23331.0
2019-07-23 12:30:00,52.56,52.64,52.5,52.59,27863.0,52.56,52.64,52.5,52.59,27863.0
2019-07-23 13:00:00,52.58,52.58,52.49,52.51,16413.0,52.58,52.58,52.49,52.51,16413.0
2019-07-23 13:30:00,52.51,52.67,52.5,52.67,24434.0,52.51,52.67,52.5,52.67,24434.0
2019-07-23 14:00:00,52.69,52.69,52.57,52.65,23442.0,52.69,52.69,52.57,52.65,23442.0
2019-07-23 14:30:00,52.66,52.72,52.65,52.7,20092.0,52.66,52.72,52.65,52.7,20092.0
2019-07-23 15:00:00,52.72,52.75,52.62,52.69,25830.0,52.72,52.75,52.62,52.69,25830.0
2019-07-23 15:30:00,52.7,52.75,52.53,52.57,164530.0,52.7,52.75,52.53,52.57,164530.0
2019-07-24 09:30:00,52.54,52.8,52.31,52.64,42694.0,52.54,52.8,52.31,52.64,42694.0
2019-07-24 10:00:00,52.6,52.6,52.47,52.5,24827.0,52.6,52.6,52.47,52.5,24827.0
2019-07-24 10:30:00,52.51,52.64,52.33,52.5,32700.0,52.51,52.64,52.33,52.5,32700.0
2019-07-24 11:00:00,52.48,52.49,52.28,52.37,78373.0,52.48,52.49,52.28,52.37,78373.0
2019-07-24 11:30:00,52.36,52.48,52.33,52.35,32229.0,52.36,52.48,52.33,52.35,32229.0
2019-07-24 12:00:00,52.36,52.56,52.33,52.52,28337.0,52.36,52.56,52.33,52.52,28337.0
2019-07-24 12:30:00,52.52,52.53,52.44,52.49,29685.0,52.52,52.53,52.44,52.49,29685.0
2019-07-24 13:00:00,52.5,52.54,52.49,52.51,18700.0,52.5,52.54,52.49,52.51,18700.0
2019-07-24 13:30:00,52.51,52.61,52.5,52.59,36845.0,52.51,52.61,52.5,52.59,36845.0
2019-07-24 14:00:00,52.59,52.7,52.57,52.69,50676.0,52.59,52.7,52.57,52.69,50676.0
2019-07-24 14:30:00,52.68,52.7,52.65,52.67,24542.0,52.68,52.7,52.65,52.67,24542.0
2019-07-24 15:00:00,52.68,53.08,52.67,53.05,177409.0,52.68,53.08,52.67,53.05,177409.0
2019-07-24 15:30:00,53.05,53.07,52.95,52.99,138543.0,53.05,53.07,52.95,52.99,138543.0
2019-07-25 09:30:00,53.28,53.34,52.61,52.64,70892.0,53.28,53.34,52.61,52.64,70892.0
2019-07-25 10:00:00,52.65,52.95,52.62,52.77,33414.0,52.65,52.95,52.62,52.77,33414.0
2019-07-25 10:30:00,52.78,53.02,52.77,52.98,44753.0,52.78,53.02,52.77,52.98,44753.0
2019-07-25 11:00:00,52.99,53.12,52.85,53.03,80474.0,52.99,53.12,52.85,53.03,80474.0
2019-07-25 11:30:00,53.03,53.07,52.61,52.72,114938.0,53.03,53.07,52.61,52.72,114938.0
2019-07-25 12:00:00,52.73,52.77,52.66,52.72,26270.0,52.73,52.77,52.66,52.72,26270.0
2019-07-25 12:30:00,52.71,52.76,52.55,52.68,35840.0,52.71,52.76,52.55,52.68,35840.0
2019-07-25 13:00:00,52.67,52.72,52.6,52.65,25130.0,52.67,52.72,52.6,52.65,25130.0
2019-07-25 13:30:00,52.66,52.8,52.66,52.77,42786.0,52.66,52.8,52.66,52.77,42786.0
2019-07-25 14:00:00,52.78,52.86,52.76,52.85,26799.0,52.78,52.86,52.76,52.85,26799.0
2019-07-25 14:30:00,52.84,52.84,52.61,52.72,78198.0,52.84,52.84,52.61,52.72,78198.0
2019-07-25 15:00:00,52.71,52.75,52.52,52.61,53951.0,52.71,52.75,52.52,52.61,53951.0
2019-07-25 15:30:00,52.62,52.68,52.53,52.56,171946.0,52.62,52.68,52.53,52.56,171946.0
2019-07-26 09:30:00,52.61,53.09,52.45,53.03,52933.0,52.61,53.09,52.45,53.03,52933.0
2019-07-26 10:00:00,53.06,53.09,52.74,52.74,81600.0,53.06,53.09,52.74,52.74,81600.0
2019-07-26 10:30:00,52.74,52.99,52.73,52.95,75930.0,52.74,52.99,52.73,52.95,75930.0
2019-07-26 11:00:00,52.95,53.03,52.87,53.0,43748.0,52.95,53.03,52.87,53.0,43748.0
2019-07-26 11:30:00,53.02,53.05,52.91,52.96,24337.0,53.02,53.05,52.91,52.96,24337.0
2019-07-26 12:00:00,52.97,52.97,52.81,52.86,23441.0,52.97,52.97,52.81,52.86,23441.0
2019-07-26 12:30:00,52.86,52.86,52.73,52.77,16601.0,52.86,52.86,52.73,52.77,16601.0
2019-07-26 13:00:00,52.77,52.81,52.72,52.76,26068.0,52.77,52.81,52.72,52.76,26068.0
2019-07-26 13:30:00,52.76,52.82,52.71,52.8,28576.0,52.76,52.82,52.71,52.8,28576.0
2019-07-26 14:00:00,52.8,52.87,52.79,52.81,22777.0,52.8,52.87,52.79,52.81,22777.0
2019-07-26 14:30:00,52.84,53.07,52.83,53.07,55760.0,52.84,53.07,52.83,53.07,55760.0
2019-07-26 15:00:00,53.06,53.07,52.92,52.92,55752.0,53.06,53.07,52.92,52.92,55752.0
2019-07-26 15:30:00,52.92,53.04,52.86,52.9,204188.0,52.92,53.04,52.86,52.9,204188.0
2019-07-29 09:30:00,53.09,53.25,53.02,53.08,41025.0,53.09,53.25,53.02,53.08,41025.0
2019-07-29 10:00:00,53.08,53.17,52.96,53.09,67785.0,53.08,53.17,52.96,53.09,67785.0
2019-07-29 10:30:00,53.08,53.12,52.81,52.81,27225.0,53.08,53.12,52.81,52.81,27225.0
2019-07-29 11:00:00,52.82,53.01,52.8,52.94,40860.0,52.82,53.01,52.8,52.94,40860.0
2019-07-29 11:30:00,52.93,53.15,52.91,53.07,24367.0,52.93,53.15,52.91,53.07,24367.0
2019-07-29 12:00:00,53.05,53.11,52.98,53.1,22401.0,53.05,53.11,52.98,53.1,22401.0
2019-07-29 12:30:00,53.11,53.14,53.04,53.14,16418.0,53.11,53.14,53.04,53.14,16418.0
2019-07-29 13:00:00,53.15,53.17,53.05,53.16,29483.0,53.15,53.17,53.05,53.16,29483.0
2019-07-29 13:30:00,53.16,53.24,53.16,53.19,29273.0,53.16,53.24,53.16,53.19,29273.0
2019-07-29 14:00:00,53.19,53.22,53.12,53.22,26877.0,53.19,53.22,53.12,53.22,26877.0
2019-07-29 14:30:00,53.2,53.2,53.09,53.12,44257.0,53.2,53.2,53.09,53.12,44257.0
2019-07-29 15:00:00,53.13,53.14,53.02,53.05,24639.0,53.13,53.14,53.02,53.05,24639.0
2019-07-29 15:30:00,53.05,53.12,52.96,53.0,113594.0,53.05,53.12,52.96,53.0,113594.0
2019-07-30 09:30:00,52.6,53.05,52.6,52.76,46705.0,52.6,53.05,52.6,52.76,46705.0
2019-07-30 10:00:00,52.76,52.99,52.74,52.98,31835.0,52.76,52.99,52.74,52.98,31835.0
2019-07-30 10:30:00,53.02,53.13,52.94,53.05,52386.0,53.02,53.13,52.94,53.05,52386.0
2019-07-30 11:00:00,53.05,53.09,52.94,52.96,49555.0,53.05,53.09,52.94,52.96,49555.0
2019-07-30 11:30:00,52.97,53.0,52.87,52.88,36928.0,52.97,53.0,52.87,52.88,36928.0
2019-07-30 12:00:00,52.88,53.1,52.83,53.01,28881.0,52.88,53.1,52.83,53.01,28881.0
2019-07-30 12:30:00,53.03,53.11,52.99,53.04,36151.0,53.03,53.11,52.99,53.04,36151.0
2019-07-30 13:00:00,53.05,53.05,52.92,52.96,30781.0,53.05,53.05,52.92,52.96,30781.0
2019-07-30 13:30:00,52.98,53.15,52.98,53.09,48918.0,52.98,53.15,52.98,53.09,48918.0
2019-07-30 14:00:00,53.09,53.16,53.05,53.09,34363.0,53.09,53.16,53.05,53.09,34363.0
2019-07-30 14:30:00,53.1,53.1,53.01,53.01,26971.0,53.1,53.1,53.01,53.01,26971.0
2019-07-30 15:00:00,53.01,53.03,52.94,52.95,50028.0,53.01,53.03,52.94,52.95,50028.0
2019-07-30 15:30:00,52.95,53.19,52.95,53.19,234046.0,52.95,53.19,52.95,53.19,234046.0
2019-07-31 09:30:00,53.09,53.46,53.01,53.13,45313.0,53.09,53.46,53.01,53.13,45313.0
2019-07-31 10:00:00,53.13,53.25,53.02,53.13,47302.0,53.13,53.25,53.02,53.13,47302.0
2019-07-31 10:30:00,53.15,53.23,53.08,53.19,72433.0,53.15,53.23,53.08,53.19,72433.0
2019-07-31 11:00:00,53.18,53.37,53.15,53.34,31427.0,53.18,53.37,53.15,53.34,31427.0
2019-07-31 11:30:00,53.34,53.44,53.31,53.42,23930.0,53.34,53.44,53.31,53.42,23930.0
2019-07-31 12:00:00,53.42,53.42,53.34,53.37,33806.0,53.42,53.42,53.34,53.37,33806.0
2019-07-31 12:30:00,53.38,53.4,53.33,53.39,23663.0,53.38,53.4,53.33,53.39,23663.0
2019-07-31 13:00:00,53.38,53.55,53.37,53.5,31441.0,53.38,53.55,53.37,53.5,31441.0
2019-07-31 13:30:00,53.5,53.67,53.46,53.66,81659.0,53.5,53.67,53.46,53.66,81659.0
2019-07-31 14:00:00,53.64,53.69,53.42,53.54,73239.0,53.64,53.69,53.42,53.54,73239.0
2019-07-31 14:30:00,53.53,53.59,52.64,52.96,112937.0,53.53,53.59,52.64,52.96,112937.0
2019-07-31 15:00:00,52.94,53.49,52.89,53.45,160299.0,52.94,53.49,52.89,53.45,160299.0
2019-07-31 15:30:00,53.45,53.47,53.0,53.0,353539.0,53.45,53.47,53.0,53.0,353539.0
2019-08-01 09:30:00,53.5,55.04,53.5,55.02,144174.0,53.5,55.04,53.5,55.02,144174.0
2019-08-01 10:00:00,54.97,55.49,54.84,55.29,172981.0,54.97,55.49,54.84,55.29,172981.0
2019-08-01 10:30:00,55.32,55.89,55.32,55.8,79933.0,55.32,55.89,55.32,55.8,79933.0
2019-08-01 11:00:00,55.8,56.32,55.76,56.16,99971.0,55.8,56.32,55.76,56.16,99971.0
2019-08-01 11:30:00,56.17,56.47,56.0,56.42,58078.0,56.17,56.47,56.0,56.42,58078.0
2019-08-01 12:00:00,56.42,56.42,56.11,56.3,53135.0,56.42,56.42,56.11,56.3,53135.0
2019-08-01 12:30:00,56.28,56.33,56.13,56.14,56741.0,56.28,56.33,56.13,56.14,56741.0
2019-08-01 13:00:00,56.14,56.22,55.71,55.73,70783.0,56.14,56.22,55.71,55.73,70783.0
2019-08-01 13:30:00,55.7,55.8,55.05,55.34,143447.0,55.7,55.8,55.05,55.34,143447.0
2019-08-01 14:00:00,55.31,55.51,55.17,55.23,75728.0,55.31,55.51,55.17,55.23,75728.0
2019-08-01 14:30:00,55.24,55.24,54.77,54.81,89846.0,55.24,55.24,54.77,54.81,89846.0
2019-08-01 15:00:00,54.81,54.88,54.37,54.46,181805.0,54.81,54.88,54.37,54.46,181805.0
2019-08-01 15:30:00,54.46,54.7,54.29,54.5,321640.0,54.46,54.7,54.29,54.5,321640.0
2019-08-02 09:30:00,54.45,54.49,53.72,53.79,154185.0,54.45,54.49,53.72,53.79,154185.0
2019-08-02 10:00:00,53.82,53.95,53.27,53.55,141365.0,53.82,53.95,53.27,53.55,141365.0
2019-08-02 10:30:00,53.55,53.62,53.29,53.39,99631.0,53.55,53.62,53.29,53.39,99631.0
2019-08-02 11:00:00,53.36,53.42,53.15,53.18,58268.0,53.36,53.42,53.15,53.18,58268.0
2019-08-02 11:30:00,53.19,53.25,52.89,53.2,50602.0,53.19,53.25,52.89,53.2,50602.0
2019-08-02 12:00:00,53.2,53.36,53.17,53.33,35682.0,53.2,53.36,53.17,53.33,35682.0
2019-08-02 12:30:00,53.33,53.35,53.1,53.17,41732.0,53.33,53.35,53.1,53.17,41732.0
2019-08-02 13:00:00,53.17,53.27,53.06,53.25,32185.0,53.17,53.27,53.06,53.25,32185.0
2019-08-02 13:30:00,53.24,53.37,53.21,53.27,51683.0,53.24,53.37,53.21,53.27,51683.0
2019-08-02 14:00:00,53.27,53.39,53.2,53.29,37420.0,53.27,53.39,53.2,53.29,37420.0
2019-08-02 14:30:00,53.29,53.49,53.24,53.48,41358.0,53.29,53.49,53.24,53.48,41358.0
2019-08-02 15:00:00,53.48,53.65,53.39,53.62,63126.0,53.48,53.65,53.39,53.62,63126.0
2019-08-02 15:30:00,53.62,53.9,53.38,53.51,191900.0,53.62,53.9,53.38,53.51,191900.0
2019-08-05 09:30:00,52.43,52.46,51.5,51.5,72989.0,52.43,52.46,51.5,51.5,72989.0
2019-08-05 10:00:00,51.49,51.61,51.22,51.3,69970.0,51.49,51.61,51.22,51.3,69970.0
2019-08-05 10:30:00,51.27,51.28,51.09,51.23,61684.0,51.27,51.28,51.09,51.23,61684.0
2019-08-05 11:00:00,51.24,51.34,51.12,51.22,54896.0,51.24,51.34,51.12,51.22,54896.0
2019-08-05 11:30:00,51.22,51.26,51.05,51.08,57799.0,51.22,51.26,51.05,51.08,57799.0
2019-08-05 12:00:00,51.08,51.28,50.97,51.01,77431.0,51.08,51.28,50.97,51.01,77431.0
2019-08-05 12:30:00,51.03,51.12,50.77,50.81,48122.0,51.03,51.12,50.77,50.81,48122.0
2019-08-05 13:00:00,50.82,51.16,50.82,51.04,61580.0,50.82,51.16,50.82,51.04,61580.0
2019-08-05 13:30:00,51.04,51.05,50.62,50.65,40313.0,51.04,51.05,50.62,50.65,40313.0
2019-08-05 14:00:00,50.64,50.82,50.56,50.58,47297.0,50.64,50.82,50.56,50.58,47297.0
2019-08-05 14:30:00,50.64,50.68,50.36,50.45,60555.0,50.64,50.68,50.36,50.45,60555.0
2019-08-05 15:00:00,50.46,50.89,50.19,50.73,86881.0,50.46,50.89,50.19,50.73,86881.0
2019-08-05 15:30:00,50.72,51.03,50.65,50.79,307526.0,50.72,51.03,50.65,50.79,307526.0
2019-08-06 09:30:00,51.18,51.78,50.99,51.47,113288.0,51.18,51.78,50.99,51.47,113288.0
2019-08-06 10:00:00,51.48,51.62,51.19,51.53,108231.0,51.48,51.62,51.19,51.53,108231.0
2019-08-06 10:30:00,51.55,51.71,51.32,51.45,45921.0,51.55,51.71,51.32,51.45,45921.0
2019-08-06 11:00:00,51.47,51.47,51.09,51.32,68040.0,51.47,51.47,51.09,51.32,68040.0
2019-08-06 11:30:00,51.32,51.4,51.19,51.38,29707.0,51.32,51.4,51.19,51.38,29707.0
2019-08-06 12:00:00,51.44,51.51,51.3,51.44,55239.0,51.44,51.51,51.3,51.44,55239.0
2019-08-06 12:30:00,51.43,51.5,51.18,51.26,43035.0,51.43,51.5,51.18,51.26,43035.0
2019-08-06 13:00:00,51.27,51.42,51.25,51.36,30872.0,51.27,51.42,51.25,51.36,30872.0
2019-08-06 13:30:00,51.36,51.48,51.35,51.45,28956.0,51.36,51.48,51.35,51.45,28956.0
2019-08-06 14:00:00,51.45,51.61,51.3,51.6,50233.0,51.45,51.61,51.3,51.6,50233.0
2019-08-06 14:30:00,51.61,51.71,51.52,51.53,46603.0,51.61,51.71,51.52,51.53,46603.0
2019-08-06 15:00:00,51.54,51.63,51.48,51.53,75936.0,51.54,51.63,51.48,51.53,75936.0
2019-08-06 15:30:00,51.52,51.67,51.39,51.6,215304.0,51.52,51.67,51.39,51.6,215304.0
2019-08-07 09:30:00,50.81,51.44,50.67,50.68,70002.0,50.81,51.44,50.67,50.68,70002.0
2019-08-07 10:00:00,50.74,51.2,50.48,51.12,36094.0,50.74,51.2,50.48,51.12,36094.0
2019-08-07 10:30:00,51.17,51.55,51.1,51.4,42808.0,51.17,51.55,51.1,51.4,42808.0
2019-08-07 11:00:00,51.36,51.54,51.23,51.27,52911.0,51.36,51.54,51.23,51.27,52911.0
2019-08-07 11:30:00,51.26,51.29,51.04,51.15,42304.0,51.26,51.29,51.04,51.15,42304.0
2019-08-07 12:00:00,51.16,51.28,51.06,51.26,45064.0,51.16,51.28,51.06,51.26,45064.0
2019-08-07 12:30:00,51.23,51.45,51.23,51.44,38816.0,51.23,51.45,51.23,51.44,38816.0
2019-08-07 13:00:00,51.45,51.54,51.39,51.45,41160.0,51.45,51.54,51.39,51.45,41160.0
2019-08-07 13:30:00,51.45,51.65,51.44,51.5,51767.0,51.45,51.65,51.44,51.5,51767.0
2019-08-07 14:00:00,51.5,51.67,51.44,51.62,54194.0,51.5,51.67,51.44,51.62,54194.0
2019-08-07 14:30:00,51.62,51.83,51.61,51.8,47130.0,51.62,51.83,51.61,51.8,47130.0
2019-08-07 15:00:00,51.79,51.91,51.62,51.9,85122.0,51.79,51.91,51.62,51.9,85122.0
2019-08-07 15:30:00,51.9,52.01,51.59,51.66,221799.0,51.9,52.01,51.59,51.66,221799.0
2019-08-08 09:30:00,51.97,52.26,51.75,51.92,37590.0,51.97,52.26,51.75,51.92,37590.0
2019-08-08 10:00:00,51.96,52.2,51.78,52.16,55751.0,51.96,52.2,51.78,52.16,55751.0
2019-08-08 10:30:00,52.16,52.42,52.15,52.37,49739.0,52.16,52.42,52.15,52.37,49739.0
2019-08-08 11:00:00,52.37,52.52,52.28,52.4,56790.0,52.37,52.52,52.28,52.4,56790.0
2019-08-08 11:30:00,52.39,52.59,52.37,52.54,38452.0,52.39,52.59,52.37,52.54,38452.0
2019-08-08 12:00:00,52.56,52.66,52.48,52.54,46356.0,52.56,52.66,52.48,52.54,46356.0
2019-08-08 12:30:00,52.53,52.54,52.39,52.54,45228.0,52.53,52.54,52.39,52.54,45228.0
2019-08-08 13:00:00,52.55,52.61,52.41,52.41,58476.0,52.55,52.61,52.41,52.41,58476.0
2019-08-08 13:30:00,52.43,52.71,52.43,52.68,105197.0,52.43,52.71,52.43,52.68,105197.0
2019-08-08 14:00:00,52.68,52.89,52.66,52.79,69952.0,52.68,52.89,52.66,52.79,69952.0
2019-08-08 14:30:00,52.79,52.86,52.72,52.73,46868.0,52.79,52.86,52.72,52.73,46868.0
2019-08-08 15:00:00,52.73,52.8,52.67,52.72,162102.0,52.73,52.8,52.67,52.72,162102.0
2019-08-08 15:30:00,52.71,53.13,52.7,53.11,383595.0,52.71,53.13,52.7,53.11,383595.0
2019-08-09 09:30:00,52.98,52.98,52.75,52.78,35559.0,52.98,52.98,52.75,52.78,35559.0
2019-08-09 10:00:00,52.8,52.96,52.57,52.57,36238.0,52.8,52.96,52.57,52.57,36238.0
2019-08-09 10:30:00,52.55,53.04,52.48,52.97,48044.0,52.55,53.04,52.48,52.97,48044.0
2019-08-09 11:00:00,52.97,52.98,52.67,52.7,40527.0,52.97,52.98,52.67,52.7,40527.0
2019-08-09 11:30:00,52.71,52.83,52.68,52.75,35548.0,52.71,52.83,52.68,52.75,35548.0
2019-08-09 12:00:00,52.77,52.86,52.65,52.71,32403.0,52.77,52.86,52.65,52.71,32403.0
2019-08-09 12:30:00,52.7,53.05,52.61,52.88,49512.0,52.7,53.05,52.61,52.88,49512.0
2019-08-09 13:00:00,52.89,53.08,52.83,53.01,35142.0,52.89,53.08,52.83,53.01,35142.0
2019-08-09 13:30:00,53.04,53.23,53.04,53.16,42090.0,53.04,53.23,53.04,53.16,42090.0
2019-08-09 14:00:00,53.18,53.26,53.09,53.16,71479.0,53.18,53.26,53.09,53.16,71479.0
2019-08-09 14:30:00,53.16,53.34,53.14,53.31,80412.0,53.16,53.34,53.14,53.31,80412.0
2019-08-09 15:00:00,53.31,53.44,53.24,53.39,71399.0,53.31,53.44,53.24,53.39,71399.0
2019-08-09 15:30:00,53.39,53.46,53.16,53.22,237965.0,53.39,53.46,53.16,53.22,237965.0
2019-08-12 09:30:00,52.85,53.15,52.52,52.75,40425.0,52.85,53.15,52.52,52.75,40425.0
2019-08-12 10:00:00,52.78,52.92,52.67,52.86,50973.0,52.78,52.92,52.67,52.86,50973.0
2019-08-12 10:30:00,52.87,52.96,52.72,52.79,35792.0,52.87,52.96,52.72,52.79,35792.0
2019-08-12 11:00:00,52.79,52.79,52.49,52.67,28029.0,52.79,52.79,52.49,52.67,28029.0
2019-08-12 11:30:00,52.65,52.83,52.56,52.81,29945.0,52.65,52.83,52.56,52.81,29945.0
2019-08-12 12:00:00,52.8,52.8,52.65,52.73,16273.0,52.8,52.8,52.65,52.73,16273.0
2019-08-12 12:30:00,52.73,52.77,52.44,52.48,31692.0,52.73,52.77,52.44,52.48,31692.0
2019-08-12 13:00:00,52.45,52.5,52.36,52.45,31171.0,52.45,52.5,52.36,52.45,31171.0
2019-08-12 13:30:00,52.43,52.47,52.33,52.4,23376.0,52.43,52.47,52.33,52.4,23376.0
2019-08-12 14:00:00,52.38,52.45,52.32,52.36,20756.0,52.38,52.45,52.32,52.36,20756.0
2019-08-12 14:30:00,52.39,52.48,52.14,52.2,40034.0,52.39,52.48,52.14,52.2,40034.0
2019-08-12 15:00:00,52.22,52.41,52.21,52.41,29587.0,52.22,52.41,52.21,52.41,29587.0
2019-08-12 15:30:00,52.4,52.54,52.33,52.5,32663.0,52.4,52.54,52.33,52.5,32663.0
2019-08-13 09:30:00,52.28,52.92,52.12,52.77,313151.0,52.28,52.92,52.12,52.77,313151.0
2019-08-13 10:00:00,52.78,53.08,52.65,52.95,241239.0,52.78,53.08,52.65,52.95,241239.0
2019-08-13 10:30:00,52.97,53.01,52.69,52.73,65731.0,52.97,53.01,52.69,52.73,65731.0
2019-08-13 11:00:00,52.71,52.95,52.7,52.76,370877.0,52.71,52.95,52.7,52.76,370877.0
2019-08-13 11:30:00,52.75,52.91,52.7,52.9,54768.0,52.75,52.91,52.7,52.9,54768.0
2019-08-13 12:00:00,52.91,53.11,52.87,53.05,67108.0,52.91,53.11,52.87,53.05,67108.0
2019-08-13 12:30:00,53.06,53.08,52.95,53.03,41886.0,53.06,53.08,52.95,53.03,41886.0
2019-08-13 13:00:00,53.03,53.17,52.89,52.93,48212.0,53.03,53.17,52.89,52.93,48212.0
2019-08-13 13:30:00,52.92,52.94,52.84,52.87,30909.0,52.92,52.94,52.84,52.87,30909.0
2019-08-13 14:00:00,52.88,52.94,52.84,52.92,37115.0,52.88,52.94,52.84,52.92,37115.0
2019-08-13 14:30:00,52.91,52.96,52.85,52.9,63321.0,52.91,52.96,52.85,52.9,63321.0
2019-08-13 15:00:00,52.9,52.99,52.86,52.99,40494.0,52.9,52.99,52.86,52.99,40494.0
2019-08-13 15:30:00,52.98,53.02,52.82,52.88,181759.0,52.98,53.02,52.82,52.88,181759.0
2019-08-14 09:30:00,52.15,52.17,51.69,51.87,64053.0,52.15,52.17,51.69,51.87,64053.0
2019-08-14 10:00:00,51.85,51.85,51.44,51.6,54093.0,51.85,51.85,51.44,51.6,54093.0
2019-08-14 10:30:00,51.61,51.61,51.11,51.11,60097.0,51.61,51.61,51.11,51.11,60097.0
2019-08-14 11:00:00,51.12,51.25,51.05,51.2,39872.0,51.12,51.25,51.05,51.2,39872.0
2019-08-14 11:30:00,51.2,51.26,51.0,51.0,38000.0,51.2,51.26,51.0,51.0,38000.0
2019-08-14 12:00:00,51.0,51.01,50.77,50.94,45894.0,51.0,51.01,50.77,50.94,45894.0
2019-08-14 12:30:00,50.95,50.99,50.49,50.5,41516.0,50.95,50.99,50.49,50.5,41516.0
2019-08-14 13:00:00,50.5,50.52,50.19,50.42,82690.0,50.5,50.52,50.19,50.42,82690.0
2019-08-14 13:30:00,50.43,50.58,50.41,50.48,71249.0,50.43,50.58,50.41,50.48,71249.0
2019-08-14 14:00:00,50.48,50.56,50.41,50.49,49969.0,50.48,50.56,50.41,50.49,49969.0
2019-08-14 14:30:00,50.5,50.53,50.27,50.39,54873.0,50.5,50.53,50.27,50.39,54873.0
2019-08-14 15:00:00,50.38,50.46,50.1,50.22,180586.0,50.38,50.46,50.1,50.22,180586.0
2019-08-14 15:30:00,50.2,50.22,49.84,49.86,599472.0,50.2,50.22,49.84,49.86,599472.0
2019-08-15 09:30:00,50.0,50.21,49.49,49.94,154358.0,50.0,50.21,49.49,49.94,154358.0
2019-08-15 10:00:00,50.0,50.24,49.8,50.01,106794.0,50.0,50.24,49.8,50.01,106794.0
2019-08-15 10:30:00,50.02,50.25,50.01,50.1,93893.0,50.02,50.25,50.01,50.1,93893.0
2019-08-15 11:00:00,50.1,50.2,49.83,50.18,88992.0,50.1,50.2,49.83,50.18,88992.0
2019-08-15 11:30:00,50.18,50.56,50.16,50.51,51567.0,50.18,50.56,50.16,50.51,51567.0
2019-08-15 12:00:00,50.51,50.69,50.46,50.46,47793.0,50.51,50.69,50.46,50.46,47793.0
2019-08-15 12:30:00,50.46,50.54,50.37,50.44,33844.0,50.46,50.54,50.37,50.44,33844.0
2019-08-15 13:00:00,50.44,50.53,50.35,50.38,39944.0,50.44,50.53,50.35,50.38,39944.0
2019-08-15 13:30:00,50.38,50.39,50.0,50.08,42725.0,50.38,50.39,50.0,50.08,42725.0
2019-08-15 14:00:00,50.07,50.37,50.04,50.33,72455.0,50.07,50.37,50.04,50.33,72455.0
2019-08-15 14:30:00,50.34,50.39,50.21,50.33,67653.0,50.34,50.39,50.21,50.33,67653.0
2019-08-15 15:00:00,50.34,50.51,50.33,50.37,125417.0,50.34,50.51,50.33,50.37,125417.0
2019-08-15 15:30:00,50.37,50.52,50.26,50.44,227984.0,50.37,50.52,50.26,50.44,227984.0
2019-08-16 09:30:00,50.82,51.26,50.77,51.26,87602.0,50.82,51.26,50.77,51.26,87602.0
2019-08-16 10:00:00,51.31,51.31,50.98,51.18,45052.0,51.31,51.31,50.98,51.18,45052.0
2019-08-16 10:30:00,51.18,51.31,51.11,51.26,112635.0,51.18,51.31,51.11,51.26,112635.0
2019-08-16 11:00:00,51.26,51.28,51.04,51.22,66922.0,51.26,51.28,51.04,51.22,66922.0
2019-08-16 11:30:00,51.21,51.52,51.17,51.46,27423.0,51.21,51.52,51.17,51.46,27423.0
2019-08-16 12:00:00,51.43,51.54,51.42,51.45,14568.0,51.43,51.54,51.42,51.45,14568.0
2019-08-16 12:30:00,51.45,51.63,51.43,51.57,18942.0,51.45,51.63,51.43,51.57,18942.0
2019-08-16 13:00:00,51.59,51.68,51.59,51.67,14315.0,51.59,51.68,51.59,51.67,14315.0
2019-08-16 13:30:00,51.68,51.69,51.61,51.64,17728.0,51.68,51.69,51.61,51.64,17728.0
2019-08-16 14:00:00,51.65,51.73,51.6,51.67,20410.0,51.65,51.73,51.6,51.67,20410.0
2019-08-16 14:30:00,51.66,51.69,51.56,51.61,36114.0,51.66,51.69,51.56,51.61,36114.0
2019-08-16 15:00:00,51.61,51.67,51.51,51.53,26376.0,51.61,51.67,51.51,51.53,26376.0
2019-08-16 15:30:00,51.52,51.76,51.5,51.65,136972.0,51.52,51.76,51.5,51.65,136972.0
2019-08-19 09:30:00,52.33,52.57,52.17,52.33,37625.0,52.33,52.57,52.17,52.33,37625.0
2019-08-19 10:00:00,52.33,52.37,52.02,52.21,37078.0,52.33,52.37,52.02,52.21,37078.0
2019-08-19 10:30:00,52.22,52.52,52.19,52.5,23619.0,52.22,52.52,52.19,52.5,23619.0
2019-08-19 11:00:00,52.5,52.68,52.49,52.5,26508.0,52.5,52.68,52.49,52.5,26508.0
2019-08-19 11:30:00,52.51,52.52,52.36,52.41,21287.0,52.51,52.52,52.36,52.41,21287.0
2019-08-19 12:00:00,52.43,52.44,52.28,52.3,22106.0,52.43,52.44,52.28,52.3,22106.0
2019-08-19 12:30:00,52.29,52.36,52.22,52.35,22595.0,52.29,52.36,52.22,52.35,22595.0
2019-08-19 13:00:00,52.35,52.46,52.31,52.34,29538.0,52.35,52.46,52.31,52.34,29538.0
2019-08-19 13:30:00,52.35,52.41,52.23,52.24,23990.0,52.35,52.41,52.23,52.24,23990.0
2019-08-19 14:00:00,52.25,52.26,52.16,52.2,26262.0,52.25,52.26,52.16,52.2,26262.0
2019-08-19 14:30:00,52.2,52.31,52.16,52.27,27773.0,52.2,52.31,52.16,52.27,27773.0
2019-08-19 15:00:00,52.27,52.31,52.22,52.26,46976.0,52.27,52.31,52.22,52.26,46976.0
2019-08-19 15:30:00,52.26,52.41,52.22,52.23,140634.0,52.26,52.41,52.22,52.23,140634.0
2019-08-20 09:30:00,52.25,52.25,51.94,52.05,49559.0,52.25,52.25,51.94,52.05,49559.0
2019-08-20 10:00:00,52.05,52.14,51.9,51.99,37899.0,52.05,52.14,51.9,51.99,37899.0
2019-08-20 10:30:00,51.98,52.31,51.92,52.29,20818.0,51.98,52.31,51.92,52.29,20818.0
2019-08-20 11:00:00,52.3,52.57,52.29,52.39,44701.0,52.3,52.57,52.29,52.39,44701.0
2019-08-20 11:30:00,52.39,52.52,52.36,52.48,16717.0,52.39,52.52,52.36,52.48,16717.0
2019-08-20 12:00:00,52.5,52.51,52.4,52.47,18093.0,52.5,52.51,52.4,52.47,18093.0
2019-08-20 12:30:00,52.46,52.49,52.33,52.49,20724.0,52.46,52.49,52.33,52.49,20724.0
2019-08-20 13:00:00,52.48,52.49,52.41,52.43,22111.0,52.48,52.49,52.41,52.43,22111.0
2019-08-20 13:30:00,52.44,52.49,52.19,52.21,71766.0,52.44,52.49,52.19,52.21,71766.0
2019-08-20 14:00:00,52.19,52.26,52.15,52.22,25238.0,52.19,52.26,52.15,52.22,25238.0
2019-08-20 14:30:00,52.21,52.24,52.12,52.24,24722.0,52.21,52.24,52.12,52.24,24722.0
2019-08-20 15:00:00,52.25,52.27,52.15,52.24,49405.0,52.25,52.27,52.15,52.24,49405.0
2019-08-20 15:30:00,52.24,52.24,52.09,52.1,122804.0,52.24,52.24,52.09,52.1,122804.0
2019-08-21 09:30:00,52.78,53.04,52.45,52.76,54996.0,52.78,53.04,52.45,52.76,54996.0
2019-08-21 10:00:00,52.77,53.05,52.73,52.95,40760.0,52.77,53.05,52.73,52.95,40760.0
2019-08-21 10:30:00,52.94,52.95,52.49,52.59,26966.0,52.94,52.95,52.49,52.59,26966.0
2019-08-21 11:00:00,52.58,52.75,52.53,52.72,30580.0,52.58,52.75,52.53,52.72,30580.0
2019-08-21 11:30:00,52.71,52.93,52.68,52.93,29520.0,52.71,52.93,52.68,52.93,29520.0
2019-08-21 12:00:00,52.92,53.09,52.86,52.88,53163.0,52.92,53.09,52.86,52.88,53163.0
2019-08-21 12:30:00,52.87,52.88,52.8,52.83,42013.0,52.87,52.88,52.8,52.83,42013.0
2019-08-21 13:00:00,52.81,52.86,52.77,52.8,30045.0,52.81,52.86,52.77,52.8,30045.0
2019-08-21 13:30:00,52.8,52.82,52.74,52.75,46771.0,52.8,52.82,52.74,52.75,46771.0
2019-08-21 14:00:00,52.74,52.82,52.6,52.61,39374.0,52.74,52.82,52.6,52.61,39374.0
2019-08-21 14:30:00,52.64,52.73,52.59,52.72,64876.0,52.64,52.73,52.59,52.72,64876.0
2019-08-21 15:00:00,52.71,52.8,52.68,52.76,111309.0,52.71,52.8,52.68,52.76,111309.0
2019-08-21 15:30:00,52.76,52.86,52.76,52.8,228166.0,52.76,52.86,52.76,52.8,228166.0
2019-08-22 09:30:00,52.77,52.79,52.27,52.38,57345.0,52.77,52.79,52.27,52.38,57345.0
2019-08-22 10:00:00,52.37,52.44,51.85,51.86,78174.0,52.37,52.44,51.85,51.86,78174.0
2019-08-22 10:30:00,51.85,51.86,51.55,51.63,62236.0,51.85,51.86,51.55,51.63,62236.0
2019-08-22 11:00:00,51.64,51.93,51.63,51.82,44698.0,51.64,51.93,51.63,51.82,44698.0
2019-08-22 11:30:00,51.83,51.86,51.75,51.8,46229.0,51.83,51.86,51.75,51.8,46229.0
2019-08-22 12:00:00,51.8,51.98,51.8,51.97,30402.0,51.8,51.98,51.8,51.97,30402.0
2019-08-22 12:30:00,51.96,52.07,51.95,52.02,56247.0,51.96,52.07,51.95,52.02,56247.0
2019-08-22 13:00:00,52.01,52.07,51.96,52.01,98728.0,52.01,52.07,51.96,52.01,98728.0
2019-08-22 13:30:00,52.01,52.17,51.98,52.1,62572.0,52.01,52.17,51.98,52.1,62572.0
2019-08-22 14:00:00,52.11,52.12,51.84,51.85,33728.0,52.11,52.12,51.84,51.85,33728.0
2019-08-22 14:30:00,51.85,52.13,51.84,52.07,62898.0,51.85,52.13,51.84,52.07,62898.0
2019-08-22 15:00:00,52.07,52.07,51.73,51.83,112303.0,52.07,52.07,51.73,51.83,112303.0
2019-08-22 15:30:00,51.84,52.0,51.8,51.86,230877.0,51.84,52.0,51.8,51.86,230877.0
2019-08-23 09:30:00,51.34,51.44,50.72,50.9,90530.0,51.34,51.44,50.72,50.9,90530.0
2019-08-23 10:00:00,50.85,51.13,50.84,51.06,88346.0,50.85,51.13,50.84,51.06,88346.0
2019-08-23 10:30:00,51.05,51.27,50.89,50.89,100169.0,51.05,51.27,50.89,50.89,100169.0
2019-08-23 11:00:00,50.95,50.95,49.8,50.2,97131.0,50.95,50.95,49.8,50.2,97131.0
2019-08-23 11:30:00,50.16,50.25,49.74,49.78,63468.0,50.16,50.25,49.74,49.78,63468.0
2019-08-23 12:00:00,49.74,49.95,49.54,49.7,105355.0,49.74,49.95,49.54,49.7,105355.0
2019-08-23 12:30:00,49.71,49.91,49.64,49.7,48004.0,49.71,49.91,49.64,49.7,48004.0
2019-08-23 13:00:00,49.68,49.77,49.47,49.5,50186.0,49.68,49.77,49.47,49.5,50186.0
2019-08-23 13:30:00,49.51,49.74,49.5,49.65,34998.0,49.51,49.74,49.5,49.65,34998.0
2019-08-23 14:00:00,49.67,49.75,49.6,49.67,35529.0,49.67,49.75,49.6,49.67,35529.0
2019-08-23 14:30:00,49.68,49.73,49.48,49.6,41995.0,49.68,49.73,49.48,49.6,41995.0
2019-08-23 15:00:00,49.59,49.65,49.48,49.5,77201.0,49.59,49.65,49.48,49.5,77201.0
2019-08-23 15:30:00,49.49,49.54,49.06,49.3,297840.0,49.49,49.54,49.06,49.3,297840.0
2019-08-26 09:30:00,49.66,49.89,49.35,49.58,51384.0,49.66,49.89,49.35,49.58,51384.0
2019-08-26 10:00:00,49.58,49.63,49.29,49.58,41571.0,49.58,49.63,49.29,49.58,41571.0
2019-08-26 10:30:00,49.57,49.66,49.28,49.29,72563.0,49.57,49.66,49.28,49.29,72563.0
2019-08-26 11:00:00,49.3,49.48,49.29,49.36,60627.0,49.3,49.48,49.29,49.36,60627.0
2019-08-26 11:30:00,49.36,49.4,49.19,49.31,61868.0,49.36,49.4,49.19,49.31,61868.0
2019-08-26 12:00:00,49.35,49.44,49.22,49.36,78495.0,49.35,49.44,49.22,49.36,78495.0
2019-08-26 12:30:00,49.37,49.38,49.21,49.37,32067.0,49.37,49.38,49.21,49.37,32067.0
2019-08-26 13:00:00,49.39,49.42,49.25,49.32,40462.0,49.39,49.42,49.25,49.32,40462.0
2019-08-26 13:30:00,49.32,49.37,49.13,49.23,46001.0,49.32,49.37,49.13,49.23,46001.0
2019-08-26 14:00:00,49.23,49.23,49.09,49.23,73118.0,49.23,49.23,49.09,49.23,73118.0
2019-08-26 14:30:00,49.23,49.3,49.12,49.19,65018.0,49.23,49.3,49.12,49.19,65018.0
2019-08-26 15:00:00,49.19,49.35,49.16,49.23,90795.0,49.19,49.35,49.16,49.23,90795.0
2019-08-26 15:30:00,49.23,49.42,49.23,49.42,263137.0,49.23,49.42,49.23,49.42,263137.0
2019-08-27 09:30:00,49.8,49.83,49.7,49.82,63553.0,49.8,49.83,49.7,49.82,63553.0
2019-08-27 10:00:00,49.84,50.02,49.78,49.84,79593.0,49.84,50.02,49.78,49.84,79593.0
2019-08-27 10:30:00,49.83,49.9,49.7,49.76,38775.0,49.83,49.9,49.7,49.76,38775.0
2019-08-27 11:00:00,49.78,49.9,49.61,49.69,38747.0,49.78,49.9,49.61,49.69,38747.0
2019-08-27 11:30:00,49.69,49.78,49.6,49.63,31654.0,49.69,49.78,49.6,49.63,31654.0
2019-08-27 12:00:00,49.63,49.66,49.45,49.56,24070.0,49.63,49.66,49.45,49.56,24070.0
2019-08-27 12:30:00,49.54,49.59,49.32,49.38,25160.0,49.54,49.59,49.32,49.38,25160.0
2019-08-27 13:00:00,49.37,49.53,49.32,49.53,21445.0,49.37,49.53,49.32,49.53,21445.0
2019-08-27 13:30:00,49.5,49.69,49.48,49.64,30201.0,49.5,49.69,49.48,49.64,30201.0
2019-08-27 14:00:00,49.64,49.78,49.43,49.55,48097.0,49.64,49.78,49.43,49.55,48097.0
2019-08-27 14:30:00,49.54,49.74,49.5,49.73,38512.0,49.54,49.74,49.5,49.73,38512.0
2019-08-27 15:00:00,49.75,49.8,49.51,49.52,114471.0,49.75,49.8,49.51,49.52,114471.0
2019-08-27 15:30:00,49.52,49.58,49.26,49.32,286951.0,49.52,49.58,49.26,49.32,286951.0
2019-08-28 09:30:00,49.27,49.89,49.0,49.86,56559.0,49.27,49.89,49.0,49.86,56559.0
2019-08-28 10:00:00,49.81,49.93,49.51,49.68,63374.0,49.81,49.93,49.51,49.68,63374.0
2019-08-28 10:30:00,49.67,49.93,49.67,49.88,64801.0,49.67,49.93,49.67,49.88,64801.0
2019-08-28 11:00:00,49.89,50.14,49.83,50.08,69041.0,49.89,50.14,49.83,50.08,69041.0
2019-08-28 11:30:00,50.09,50.21,49.98,50.05,35183.0,50.09,50.21,49.98,50.05,35183.0
2019-08-28 12:00:00,50.05,50.13,50.01,50.05,21868.0,50.05,50.13,50.01,50.05,21868.0
2019-08-28 12:30:00,50.05,50.23,49.98,50.23,32178.0,50.05,50.23,49.98,50.23,32178.0
2019-08-28 13:00:00,50.22,50.23,50.03,50.06,41777.0,50.22,50.23,50.03,50.06,41777.0
2019-08-28 13:30:00,50.06,50.17,50.03,50.13,32132.0,50.06,50.17,50.03,50.13,32132.0
2019-08-28 14:00:00,50.13,50.2,50.02,50.2,32306.0,50.13,50.2,50.02,50.2,32306.0
2019-08-28 14:30:00,50.2,50.22,50.06,50.2,48582.0,50.2,50.22,50.06,50.2,48582.0
2019-08-28 15:00:00,50.2,50.25,50.11,50.12,71097.0,50.2,50.25,50.11,50.12,71097.0
2019-08-28 15:30:00,50.11,50.17,50.03,50.13,208970.0,50.11,50.17,50.03,50.13,208970.0
2019-08-29 09:30:00,50.68,51.24,50.6,51.08,48123.0,50.68,51.24,50.6,51.08,48123.0
2019-08-29 10:00:00,51.07,51.09,50.91,51.02,30977.0,51.07,51.09,50.91,51.02,30977.0
2019-08-29 10:30:00,51.02,51.29,50.9,51.29,66060.0,51.02,51.29,50.9,51.29,66060.0
2019-08-29 11:00:00,51.28,51.48,51.25,51.48,45105.0,51.28,51.48,51.25,51.48,45105.0
2019-08-29 11:30:00,51.49,51.62,51.49,51.56,33020.0,51.49,51.62,51.49,51.56,33020.0
2019-08-29 12:00:00,51.56,51.72,51.5,51.69,41680.0,51.56,51.72,51.5,51.69,41680.0
2019-08-29 12:30:00,51.7,51.75,51.64,51.72,35083.0,51.7,51.75,51.64,51.72,35083.0
2019-08-29 13:00:00,51.74,51.79,51.63,51.69,41136.0,51.74,51.79,51.63,51.69,41136.0
2019-08-29 13:30:00,51.68,51.86,51.6,51.86,54270.0,51.68,51.86,51.6,51.86,54270.0
2019-08-29 14:00:00,51.86,51.89,51.71,51.76,50340.0,51.86,51.89,51.71,51.76,50340.0
2019-08-29 14:30:00,51.77,51.78,51.7,51.7,57002.0,51.77,51.78,51.7,51.7,57002.0
2019-08-29 15:00:00,51.7,51.74,51.6,51.62,90816.0,51.7,51.74,51.6,51.62,90816.0
2019-08-29 15:30:00,51.63,51.73,51.56,51.64,237015.0,51.63,51.73,51.56,51.64,237015.0
2019-08-30 09:30:00,52.0,52.14,51.71,52.06,49169.0,52.0,52.14,51.71,52.06,49169.0
2019-08-30 10:00:00,52.04,52.32,52.04,52.15,40847.0,52.04,52.32,52.04,52.15,40847.0
2019-08-30 10:30:00,52.17,52.38,52.08,52.1,56441.0,52.17,52.38,52.08,52.1,56441.0
2019-08-30 11:00:00,52.07,52.07,51.58,51.79,55522.0,52.07,52.07,51.58,51.79,55522.0
2019-08-30 11:30:00,51.83,52.0,51.81,51.95,27536.0,51.83,52.0,51.81,51.95,27536.0
2019-08-30 12:00:00,51.96,52.13,51.94,52.13,26835.0,51.96,52.13,51.94,52.13,26835.0
2019-08-30 12:30:00,52.12,52.17,51.94,52.05,74683.0,52.12,52.17,51.94,52.05,74683.0
2019-08-30 13:00:00,52.05,52.08,51.98,52.05,28022.0,52.05,52.08,51.98,52.05,28022.0
2019-08-30 13:30:00,52.05,52.05,51.97,52.02,41946.0,52.05,52.05,51.97,52.02,41946.0
2019-08-30 14:00:00,52.03,52.16,52.03,52.16,30167.0,52.03,52.16,52.03,52.16,30167.0
2019-08-30 14:30:00,52.16,52.2,52.02,52.11,37693.0,52.16,52.2,52.02,52.11,37693.0
2019-08-30 15:00:00,52.11,52.34,52.06,52.33,111611.0,52.11,52.34,52.06,52.33,111611.0
2019-08-30 15:30:00,52.34,52.41,52.18,52.27,347597.0,52.34,52.41,52.18,52.27,347597.0
2019-09-03 09:30:00,51.68,52.06,51.55,51.88,51544.0,51.68,52.06,51.55,51.88,51544.0
2019-09-03 10:00:00,51.88,51.9,51.21,51.46,113693.0,51.88,51.9,51.21,51.46,113693.0
2019-09-03 10:30:00,51.45,51.57,51.25,51.36,70098.0,51.45,51.57,51.25,51.36,70098.0
2019-09-03 11:00:00,51.35,51.39,51.19,51.24,64242.0,51.35,51.39,51.19,51.24,64242.0
2019-09-03 11:30:00,51.26,51.35,51.23,51.3,37748.0,51.26,51.35,51.23,51.3,37748.0
2019-09-03 12:00:00,51.28,51.59,51.28,51.49,64898.0,51.28,51.59,51.28,51.49,64898.0
2019-09-03 12:30:00,51.48,51.51,51.36,51.46,97399.0,51.48,51.51,51.36,51.46,97399.0
2019-09-03 13:00:00,51.47,51.57,51.4,51.54,50438.0,51.47,51.57,51.4,51.54,50438.0
2019-09-03 13:30:00,51.53,51.53,51.42,51.5,49958.0,51.53,51.53,51.42,51.5,49958.0
2019-09-03 14:00:00,51.5,51.59,51.46,51.54,39059.0,51.5,51.59,51.46,51.54,39059.0
2019-09-03 14:30:00,51.52,51.67,51.52,51.67,36080.0,51.52,51.67,51.52,51.67,36080.0
2019-09-03 15:00:00,51.66,51.75,51.59,51.72,91351.0,51.66,51.75,51.59,51.72,91351.0
2019-09-03 15:30:00,51.73,51.97,51.7,51.94,296813.0,51.73,51.97,51.7,51.94,296813.0
2019-09-04 09:30:00,52.5,52.56,52.22,52.51,54388.0,52.5,52.56,52.22,52.51,54388.0
2019-09-04 10:00:00,52.53,52.59,52.22,52.38,93679.0,52.53,52.59,52.22,52.38,93679.0
2019-09-04 10:30:00,52.38,52.52,52.34,52.47,31249.0,52.38,52.52,52.34,52.47,31249.0
2019-09-04 11:00:00,52.47,52.51,52.32,52.38,39321.0,52.47,52.51,52.32,52.38,39321.0
2019-09-04 11:30:00,52.36,52.45,52.27,52.36,31457.0,52.36,52.45,52.27,52.36,31457.0
2019-09-04 12:00:00,52.39,52.62,52.38,52.52,23229.0,52.39,52.62,52.38,52.52,23229.0
2019-09-04 12:30:00,52.54,52.6,52.44,52.59,30561.0,52.54,52.6,52.44,52.59,30561.0
2019-09-04 13:00:00,52.59,52.62,52.51,52.55,21227.0,52.59,52.62,52.51,52.55,21227.0
2019-09-04 13:30:00,52.55,52.6,52.48,52.52,29816.0,52.55,52.6,52.48,52.52,29816.0
2019-09-04 14:00:00,52.52,52.68,52.5,52.56,28386.0,52.52,52.68,52.5,52.56,28386.0
2019-09-04 14:30:00,52.56,52.69,52.52,52.68,27930.0,52.56,52.69,52.52,52.68,27930.0
2019-09-04 15:00:00,52.68,52.72,52.54,52.61,48446.0,52.68,52.72,52.54,52.61,48446.0
2019-09-04 15:30:00,52.61,52.65,52.49,52.58,170748.0,52.61,52.65,52.49,52.58,170748.0
2019-09-05 09:30:00,53.11,53.51,53.03,53.3,38890.0,53.11,53.51,53.03,53.3,38890.0
2019-09-05 10:00:00,53.32,53.69,53.32,53.55,36993.0,53.32,53.69,53.32,53.55,36993.0
2019-09-05 10:30:00,53.55,53.64,53.42,53.58,46058.0,53.55,53.64,53.42,53.58,46058.0
2019-09-05 11:00:00,53.58,53.86,53.54,53.61,32983.0,53.58,53.86,53.54,53.61,32983.0
2019-09-05 11:30:00,53.62,53.67,53.32,53.33,28674.0,53.62,53.67,53.32,53.33,28674.0
2019-09-05 12:00:00,53.33,53.34,53.18,53.24,28529.0,53.33,53.34,53.18,53.24,28529.0
2019-09-05 12:30:00,53.23,53.32,53.17,53.19,24654.0,53.23,53.32,53.17,53.19,24654.0
2019-09-05 13:00:00,53.21,53.33,53.15,53.28,45450.0,53.21,53.33,53.15,53.28,45450.0
2019-09-05 13:30:00,53.29,53.48,53.25,53.48,32280.0,53.29,53.48,53.25,53.48,32280.0
2019-09-05 14:00:00,53.48,53.5,53.17,53.21,54072.0,53.48,53.5,53.17,53.21,54072.0
2019-09-05 14:30:00,53.2,53.21,53.11,53.18,43255.0,53.2,53.21,53.11,53.18,43255.0
2019-09-05 15:00:00,53.19,53.28,53.1,53.16,59092.0,53.19,53.28,53.1,53.16,59092.0
2019-09-05 15:30:00,53.16,53.23,53.08,53.13,196023.0,53.16,53.23,53.08,53.13,196023.0
2019-09-06 09:30:00,53.29,53.41,53.08,53.32,52682.0,53.29,53.41,53.08,53.32,52682.0
2019-09-06 10:00:00,53.31,53.88,53.31,53.88,67827.0,53.31,53.88,53.31,53.88,67827.0
2019-09-06 10:30:00,53.88,54.05,53.74,54.05,105407.0,53.88,54.05,53.74,54.05,105407.0
2019-09-06 11:00:00,54.06,54.1,53.91,53.95,75031.0,54.06,54.1,53.91,53.95,75031.0
2019-09-06 11:30:00,53.96,54.06,53.89,53.94,34071.0,53.96,54.06,53.89,53.94,34071.0
2019-09-06 12:00:00,53.94,54.02,53.87,53.9,26717.0,53.94,54.02,53.87,53.9,26717.0
2019-09-06 12:30:00,53.9,53.93,53.75,53.81,28496.0,53.9,53.93,53.75,53.81,28496.0
2019-09-06 13:00:00,53.8,53.84,53.72,53.8,28785.0,53.8,53.84,53.72,53.8,28785.0
2019-09-06 13:30:00,53.82,53.94,53.75,53.94,34231.0,53.82,53.94,53.75,53.94,34231.0
2019-09-06 14:00:00,53.95,54.04,53.92,53.99,46701.0,53.95,54.04,53.92,53.99,46701.0
2019-09-06 14:30:00,53.99,54.0,53.71,53.75,57585.0,53.99,54.0,53.71,53.75,57585.0
2019-09-06 15:00:00,53.75,54.04,53.7,54.03,92410.0,53.75,54.04,53.7,54.03,92410.0
2019-09-06 15:30:00,54.03,54.08,53.83,53.87,275461.0,54.03,54.08,53.83,53.87,275461.0
2019-09-09 09:30:00,54.15,54.74,54.05,54.63,70548.0,54.15,54.74,54.05,54.63,70548.0
2019-09-09 10:00:00,54.63,55.11,54.63,54.93,93307.0,54.63,55.11,54.63,54.93,93307.0
2019-09-09 10:30:00,54.92,55.19,54.81,55.15,75515.0,54.92,55.19,54.81,55.15,75515.0
2019-09-09 11:00:00,55.17,55.47,55.15,55.42,82004.0,55.17,55.47,55.15,55.42,82004.0
2019-09-09 11:30:00,55.41,55.51,55.32,55.45,50365.0,55.41,55.51,55.32,55.45,50365.0
2019-09-09 12:00:00,55.46,55.52,55.22,55.24,58596.0,55.46,55.52,55.22,55.24,58596.0
2019-09-09 12:30:00,55.22,55.35,55.08,55.32,55663.0,55.22,55.35,55.08,55.32,55663.0
2019-09-09 13:00:00,55.3,55.3,54.96,55.0,50815.0,55.3,55.3,54.96,55.0,50815.0
2019-09-09 13:30:00,54.99,55.11,54.85,55.11,48978.0,54.99,55.11,54.85,55.11,48978.0
2019-09-09 14:00:00,55.1,55.17,55.03,55.16,51610.0,55.1,55.17,55.03,55.16,51610.0
2019-09-09 14:30:00,55.16,55.26,55.12,55.14,76407.0,55.16,55.26,55.12,55.14,76407.0
2019-09-09 15:00:00,55.14,55.15,55.04,55.04,93849.0,55.14,55.15,55.04,55.04,93849.0
2019-09-09 15:30:00,55.05,55.43,55.02,55.38,314251.0,55.05,55.43,55.02,55.38,314251.0
2019-09-10 09:30:00,55.31,55.49,55.06,55.45,85894.0,55.31,55.49,55.06,55.45,85894.0
2019-09-10 10:00:00,55.43,55.48,55.17,55.48,63380.0,55.43,55.48,55.17,55.48,63380.0
2019-09-10 10:30:00,55.48,55.48,55.14,55.17,43184.0,55.48,55.48,55.14,55.17,43184.0
2019-09-10 11:00:00,55.16,55.37,55.15,55.24,41106.0,55.16,55.37,55.15,55.24,41106.0
2019-09-10 11:30:00,55.23,55.42,55.21,55.31,46509.0,55.23,55.42,55.21,55.31,46509.0
2019-09-10 12:00:00,55.34,55.39,55.17,55.33,55196.0,55.34,55.39,55.17,55.33,55196.0
2019-09-10 12:30:00,55.34,55.35,55.17,55.2,62987.0,55.34,55.35,55.17,55.2,62987.0
2019-09-10 13:00:00,55.21,55.31,55.14,55.3,54313.0,55.21,55.31,55.14,55.3,54313.0
2019-09-10 13:30:00,55.3,55.47,55.3,55.42,77180.0,55.3,55.47,55.3,55.42,77180.0
2019-09-10 14:00:00,55.42,55.46,55.27,55.37,59728.0,55.42,55.46,55.27,55.37,59728.0
2019-09-10 14:30:00,55.38,55.46,55.34,55.41,64339.0,55.38,55.46,55.34,55.41,64339.0
2019-09-10 15:00:00,55.42,55.5,55.4,55.49,82248.0,55.42,55.5,55.4,55.49,82248.0
2019-09-10 15:30:00,55.49,55.71,55.47,55.71,251637.0,55.49,55.71,55.47,55.71,251637.0
2019-09-11 09:30:00,55.51,56.14,55.3,56.07,94566.0,55.51,56.14,55.3,56.07,94566.0
2019-09-11 10:00:00,56.06,56.08,55.85,56.0,51418.0,56.06,56.08,55.85,56.0,51418.0
2019-09-11 10:30:00,56.0,56.02,55.82,56.0,55872.0,56.0,56.02,55.82,56.0,55872.0
2019-09-11 11:00:00,56.0,56.0,55.53,55.53,61696.0,56.0,56.0,55.53,55.53,61696.0
2019-09-11 11:30:00,55.53,55.6,55.35,55.44,81571.0,55.53,55.6,55.35,55.44,81571.0
2019-09-11 12:00:00,55.45,55.62,55.44,55.61,72973.0,55.45,55.62,55.44,55.61,72973.0
2019-09-11 12:30:00,55.6,55.6,55.37,55.48,67963.0,55.6,55.6,55.37,55.48,67963.0
2019-09-11 13:00:00,55.48,55.62,55.43,55.53,55734.0,55.48,55.62,55.43,55.53,55734.0
2019-09-11 13:30:00,55.52,55.55,55.45,55.49,48944.0,55.52,55.55,55.45,55.49,48944.0
2019-09-11 14:00:00,55.49,55.53,55.3,55.31,78916.0,55.49,55.53,55.3,55.31,78916.0
2019-09-11 14:30:00,55.32,55.34,55.21,55.25,60424.0,55.32,55.34,55.21,55.25,60424.0
2019-09-11 15:00:00,55.26,55.28,55.08,55.09,161575.0,55.26,55.28,55.08,55.09,161575.0
2019-09-11 15:30:00,55.08,55.17,54.94,55.08,490146.0,55.08,55.17,54.94,55.08,490146.0
2019-09-12 09:30:00,55.36,55.36,54.73,54.96,91034.0,55.36,55.36,54.73,54.96,91034.0
2019-09-12 10:00:00,54.95,55.23,54.83,54.99,74781.0,54.95,55.23,54.83,54.99,74781.0
2019-09-12 10:30:00,55.0,55.02,54.59,54.71,90977.0,55.0,55.02,54.59,54.71,90977.0
2019-09-12 11:00:00,54.67,54.91,54.49,54.87,48957.0,54.67,54.91,54.49,54.87,48957.0
2019-09-12 11:30:00,54.89,55.22,54.84,55.21,43959.0,54.89,55.22,54.84,55.21,43959.0
2019-09-12 12:00:00,55.2,55.2,55.06,55.13,37488.0,55.2,55.2,55.06,55.13,37488.0
2019-09-12 12:30:00,55.12,55.27,55.07,55.26,28658.0,55.12,55.27,55.07,55.26,28658.0
2019-09-12 13:00:00,55.27,55.4,55.25,55.31,33431.0,55.27,55.4,55.25,55.31,33431.0
2019-09-12 13:30:00,55.31,55.36,55.25,55.27,39809.0,55.31,55.36,55.25,55.27,39809.0
2019-09-12 14:00:00,55.28,55.32,55.23,55.27,34859.0,55.28,55.32,55.23,55.27,34859.0
2019-09-12 14:30:00,55.27,55.27,55.01,55.13,93951.0,55.27,55.27,55.01,55.13,93951.0
2019-09-12 15:00:00,55.14,55.15,54.91,54.91,84060.0,55.14,55.15,54.91,54.91,84060.0
2019-09-12 15:30:00,54.92,54.95,54.68,54.71,290255.0,54.92,54.95,54.68,54.71,290255.0
2019-09-13 09:30:00,54.74,54.74,54.23,54.49,117680.0,54.74,54.74,54.23,54.49,117680.0
2019-09-13 10:00:00,54.4,54.42,53.98,54.33,233272.0,54.4,54.42,53.98,54.33,233272.0
2019-09-13 10:30:00,54.34,54.57,54.29,54.52,133730.0,54.34,54.57,54.29,54.52,133730.0
2019-09-13 11:00:00,54.52,54.72,54.44,54.47,97623.0,54.52,54.72,54.44,54.47,97623.0
2019-09-13 11:30:00,54.47,54.63,54.37,54.49,77396.0,54.47,54.63,54.37,54.49,77396.0
2019-09-13 12:00:00,54.48,54.51,54.3,54.34,56527.0,54.48,54.51,54.3,54.34,56527.0
2019-09-13 12:30:00,54.34,54.34,54.16,54.19,67616.0,54.34,54.34,54.16,54.19,67616.0
2019-09-13 13:00:00,54.19,54.25,54.07,54.09,64787.0,54.19,54.25,54.07,54.09,64787.0
2019-09-13 13:30:00,54.09,54.19,53.97,54.03,77847.0,54.09,54.19,53.97,54.03,77847.0
2019-09-13 14:00:00,54.03,54.09,53.99,54.04,86599.0,54.03,54.09,53.99,54.04,86599.0
2019-09-13 14:30:00,54.04,54.08,53.92,53.94,85624.0,54.04,54.08,53.92,53.94,85624.0
2019-09-13 15:00:00,53.95,53.98,53.9,53.94,112330.0,53.95,53.98,53.9,53.94,112330.0
2019-09-13 15:30:00,53.93,54.03,53.88,53.97,347175.0,53.93,54.03,53.88,53.97,347175.0
2019-09-16 09:30:00,53.66,54.26,53.42,54.18,60985.0,53.66,54.26,53.42,54.18,60985.0
2019-09-16 10:00:00,54.14,54.19,53.95,54.02,52927.0,54.14,54.19,53.95,54.02,52927.0
2019-09-16 10:30:00,53.99,54.24,53.98,54.14,41204.0,53.99,54.24,53.98,54.14,41204.0
2019-09-16 11:00:00,54.14,54.23,54.07,54.17,46961.0,54.14,54.23,54.07,54.17,46961.0
2019-09-16 11:30:00,54.16,54.2,53.97,53.99,30819.0,54.16,54.2,53.97,53.99,30819.0
2019-09-16 12:00:00,53.97,54.08,53.96,54.02,32641.0,53.97,54.08,53.96,54.02,32641.0
2019-09-16 12:30:00,54.02,54.05,53.87,53.87,35589.0,54.02,54.05,53.87,53.87,35589.0
2019-09-16 13:00:00,53.87,53.95,53.86,53.9,33250.0,53.87,53.95,53.86,53.9,33250.0
2019-09-16 13:30:00,53.91,53.93,53.84,53.93,34482.0,53.91,53.93,53.84,53.93,34482.0
2019-09-16 14:00:00,53.93,53.97,53.84,53.9,39521.0,53.93,53.97,53.84,53.9,39521.0
2019-09-16 14:30:00,53.89,54.04,53.87,54.03,50235.0,53.89,54.04,53.87,54.03,50235.0
2019-09-16 15:00:00,54.04,54.07,53.99,54.02,62108.0,54.04,54.07,53.99,54.02,62108.0
2019-09-16 15:30:00,54.0,54.12,53.97,54.11,180125.0,54.0,54.12,53.97,54.11,180125.0
2019-09-17 09:30:00,53.66,53.98,53.28,53.54,46657.0,53.66,53.98,53.28,53.54,46657.0
2019-09-17 10:00:00,53.51,53.57,53.25,53.55,58923.0,53.51,53.57,53.25,53.55,58923.0
2019-09-17 10:30:00,53.59,53.94,53.58,53.87,57406.0,53.59,53.94,53.58,53.87,57406.0
2019-09-17 11:00:00,53.86,54.03,53.85,53.88,51732.0,53.86,54.03,53.85,53.88,51732.0
2019-09-17 11:30:00,53.87,53.91,53.62,53.67,50185.0,53.87,53.91,53.62,53.67,50185.0
2019-09-17 12:00:00,53.68,53.75,53.5,53.58,84524.0,53.68,53.75,53.5,53.58,84524.0
2019-09-17 12:30:00,53.58,53.68,53.54,53.65,34662.0,53.58,53.68,53.54,53.65,34662.0
2019-09-17 13:00:00,53.66,53.7,53.59,53.59,37071.0,53.66,53.7,53.59,53.59,37071.0
2019-09-17 13:30:00,53.6,53.73,53.59,53.68,39532.0,53.6,53.73,53.59,53.68,39532.0
2019-09-17 14:00:00,53.69,53.84,53.64,53.84,57429.0,53.69,53.84,53.64,53.84,57429.0
2019-09-17 14:30:00,53.84,54.02,53.83,53.98,62135.0,53.84,54.02,53.83,53.98,62135.0
2019-09-17 15:00:00,53.98,54.05,53.9,53.91,80139.0,53.98,54.05,53.9,53.91,80139.0
2019-09-17 15:30:00,53.91,54.07,53.9,53.91,277210.0,53.91,54.07,53.9,53.91,277210.0
2019-09-18 09:30:00,53.88,53.98,53.65,53.74,51611.0,53.88,53.98,53.65,53.74,51611.0
2019-09-18 10:00:00,53.71,53.77,53.41,53.68,39239.0,53.71,53.77,53.41,53.68,39239.0
2019-09-18 10:30:00,53.68,53.81,53.58,53.6,28524.0,53.68,53.81,53.58,53.6,28524.0
2019-09-18 11:00:00,53.62,53.72,53.6,53.63,58207.0,53.62,53.72,53.6,53.63,58207.0
2019-09-18 11:30:00,53.63,53.78,53.56,53.75,48938.0,53.63,53.78,53.56,53.75,48938.0
2019-09-18 12:00:00,53.73,53.8,53.71,53.72,22133.0,53.73,53.8,53.71,53.72,22133.0
2019-09-18 12:30:00,53.73,53.74,53.6,53.6,21203.0,53.73,53.74,53.6,53.6,21203.0
2019-09-18 13:00:00,53.61,53.63,53.52,53.57,30657.0,53.61,53.63,53.52,53.57,30657.0
2019-09-18 13:30:00,53.56,53.73,53.51,53.6,31732.0,53.56,53.73,53.51,53.6,31732.0
2019-09-18 14:00:00,53.6,53.67,53.24,53.33,35017.0,53.6,53.67,53.24,53.33,35017.0
2019-09-18 14:30:00,53.33,53.59,53.26,53.54,41787.0,53.33,53.59,53.26,53.54,41787.0
2019-09-18 15:00:00,53.53,53.75,53.47,53.75,109974.0,53.53,53.75,53.47,53.75,109974.0
2019-09-18 15:30:00,53.75,53.93,53.75,53.92,173345.0,53.75,53.93,53.75,53.92,173345.0
2019-09-19 09:30:00,53.94,54.25,53.63,53.77,99208.0,53.94,54.25,53.63,53.77,99208.0
2019-09-19 10:00:00,53.76,54.25,53.76,54.09,41362.0,53.76,54.25,53.76,54.09,41362.0
2019-09-19 10:30:00,54.11,54.21,54.03,54.03,35484.0,54.11,54.21,54.03,54.03,35484.0
2019-09-19 11:00:00,54.02,54.2,54.02,54.18,26835.0,54.02,54.2,54.02,54.18,26835.0
2019-09-19 11:30:00,54.18,54.19,53.99,53.99,27718.0,54.18,54.19,53.99,53.99,27718.0
2019-09-19 12:00:00,54.01,54.03,53.84,53.84,29309.0,54.01,54.03,53.84,53.84,29309.0
2019-09-19 12:30:00,53.84,53.87,53.7,53.72,52183.0,53.84,53.87,53.7,53.72,52183.0
2019-09-19 13:00:00,53.72,53.83,53.66,53.81,24808.0,53.72,53.83,53.66,53.81,24808.0
2019-09-19 13:30:00,53.8,53.82,53.65,53.67,44926.0,53.8,53.82,53.65,53.67,44926.0
2019-09-19 14:00:00,53.69,53.87,53.63,53.86,43813.0,53.69,53.87,53.63,53.86,43813.0
2019-09-19 14:30:00,53.86,53.97,53.81,53.96,30383.0,53.86,53.97,53.81,53.96,30383.0
2019-09-19 15:00:00,53.97,54.08,53.91,54.07,49794.0,53.97,54.08,53.91,54.07,49794.0
2019-09-19 15:30:00,54.06,54.06,53.78,53.82,147209.0,54.06,54.06,53.78,53.82,147209.0
2019-09-20 09:30:00,54.1,54.29,53.9,54.03,603079.0,54.1,54.29,53.9,54.03,603079.0
2019-09-20 10:00:00,54.07,54.31,53.92,54.31,92339.0,54.07,54.31,53.92,54.31,92339.0
2019-09-20 10:30:00,54.31,54.31,53.96,54.14,62975.0,54.31,54.31,53.96,54.14,62975.0
2019-09-20 11:00:00,54.15,54.34,54.1,54.25,68024.0,54.15,54.34,54.1,54.25,68024.0
2019-09-20 11:30:00,54.25,54.35,54.21,54.24,42447.0,54.25,54.35,54.21,54.24,42447.0
2019-09-20 12:00:00,54.25,54.41,54.24,54.35,107106.0,54.25,54.41,54.24,54.35,107106.0
2019-09-20 12:30:00,54.35,54.36,54.18,54.23,107305.0,54.35,54.36,54.18,54.23,107305.0
2019-09-20 13:00:00,54.23,54.24,53.54,53.67,105602.0,54.23,54.24,53.54,53.67,105602.0
2019-09-20 13:30:00,53.67,53.83,53.54,53.66,51389.0,53.67,53.83,53.54,53.66,51389.0
2019-09-20 14:00:00,53.71,53.84,53.56,53.61,55411.0,53.71,53.84,53.56,53.61,55411.0
2019-09-20 14:30:00,53.62,53.71,53.58,53.68,53501.0,53.62,53.71,53.58,53.68,53501.0
2019-09-20 15:00:00,53.67,53.84,53.65,53.83,111167.0,53.67,53.84,53.65,53.83,111167.0
2019-09-20 15:30:00,53.82,53.82,53.41,53.47,399611.0,53.82,53.82,53.41,53.47,399611.0
2019-09-23 09:30:00,53.09,53.51,53.09,53.19,68460.0,53.09,53.51,53.09,53.19,68460.0
2019-09-23 10:00:00,53.17,53.17,52.57,52.85,83962.0,53.17,53.17,52.57,52.85,83962.0
2019-09-23 10:30:00,52.87,52.97,52.69,52.74,46643.0,52.87,52.97,52.69,52.74,46643.0
2019-09-23 11:00:00,52.75,52.89,52.58,52.7,48004.0,52.75,52.89,52.58,52.7,48004.0
2019-09-23 11:30:00,52.71,52.96,52.7,52.88,51561.0,52.71,52.96,52.7,52.88,51561.0
2019-09-23 12:00:00,52.87,52.96,52.87,52.93,24058.0,52.87,52.96,52.87,52.93,24058.0
2019-09-23 12:30:00,52.93,53.06,52.92,52.94,34287.0,52.93,53.06,52.92,52.94,34287.0
2019-09-23 13:00:00,52.94,52.99,52.87,52.98,34731.0,52.94,52.99,52.87,52.98,34731.0
2019-09-23 13:30:00,52.97,53.19,52.97,53.16,25268.0,52.97,53.19,52.97,53.16,25268.0
2019-09-23 14:00:00,53.17,53.28,53.05,53.06,51574.0,53.17,53.28,53.05,53.06,51574.0
2019-09-23 14:30:00,53.04,53.06,52.94,52.99,55432.0,53.04,53.06,52.94,52.99,55432.0
2019-09-23 15:00:00,52.99,53.1,52.95,53.04,72196.0,52.99,53.1,52.95,53.04,72196.0
2019-09-23 15:30:00,53.04,53.05,52.76,52.78,253104.0,53.04,53.05,52.76,52.78,253104.0
2019-09-24 09:30:00,53.15,53.49,52.81,52.86,92151.0,53.15,53.49,52.81,52.86,92151.0
2019-09-24 10:00:00,52.85,52.92,52.62,52.69,40631.0,52.85,52.92,52.62,52.69,40631.0
2019-09-24 10:30:00,52.69,52.85,52.53,52.57,52053.0,52.69,52.85,52.53,52.57,52053.0
2019-09-24 11:00:00,52.55,52.71,52.49,52.69,36505.0,52.55,52.71,52.49,52.69,36505.0
2019-09-24 11:30:00,52.69,52.7,52.47,52.6,47345.0,52.69,52.7,52.47,52.6,47345.0
2019-09-24 12:00:00,52.59,52.73,52.33,52.39,65040.0,52.59,52.73,52.33,52.39,65040.0
2019-09-24 12:30:00,52.4,52.44,52.22,52.31,67723.0,52.4,52.44,52.22,52.31,67723.0
2019-09-24 13:00:00,52.3,52.46,52.26,52.3,50612.0,52.3,52.46,52.26,52.3,50612.0
2019-09-24 13:30:00,52.3,52.53,52.3,52.43,34202.0,52.3,52.53,52.3,52.43,34202.0
2019-09-24 14:00:00,52.41,52.68,52.28,52.55,48957.0,52.41,52.68,52.28,52.55,48957.0
2019-09-24 14:30:00,52.55,52.59,52.27,52.27,55908.0,52.55,52.59,52.27,52.27,55908.0
2019-09-24 15:00:00,52.27,52.49,52.24,52.29,89311.0,52.27,52.49,52.24,52.29,89311.0
2019-09-24 15:30:00,52.28,52.39,52.08,52.37,258396.0,52.28,52.39,52.08,52.37,258396.0
2019-09-25 09:30:00,52.28,52.69,52.28,52.65,70006.0,52.28,52.69,52.28,52.65,70006.0
2019-09-25 10:00:00,52.65,52.7,52.48,52.59,93457.0,52.65,52.7,52.48,52.59,93457.0
2019-09-25 10:30:00,52.59,52.8,52.53,52.73,60648.0,52.59,52.8,52.53,52.73,60648.0
2019-09-25 11:00:00,52.74,53.03,52.74,52.91,34351.0,52.74,53.03,52.74,52.91,34351.0
2019-09-25 11:30:00,52.91,53.0,52.85,52.98,25526.0,52.91,53.0,52.85,52.98,25526.0
2019-09-25 12:00:00,52.99,53.27,52.99,53.26,37205.0,52.99,53.27,52.99,53.26,37205.0
2019-09-25 12:30:00,53.29,53.4,53.17,53.24,111349.0,53.29,53.4,53.17,53.24,111349.0
2019-09-25 13:00:00,53.23,53.25,53.14,53.2,78429.0,53.23,53.25,53.14,53.2,78429.0
2019-09-25 13:30:00,53.21,53.37,53.21,53.33,58181.0,53.21,53.37,53.21,53.33,58181.0
2019-09-25 14:00:00,53.33,53.64,53.33,53.61,49878.0,53.33,53.64,53.33,53.61,49878.0
2019-09-25 14:30:00,53.6,53.77,53.58,53.75,72511.0,53.6,53.77,53.58,53.75,72511.0
2019-09-25 15:00:00,53.75,53.75,53.57,53.6,63362.0,53.75,53.75,53.57,53.6,63362.0
2019-09-25 15:30:00,53.6,53.61,53.36,53.39,234399.0,53.6,53.61,53.36,53.39,234399.0
2019-09-26 09:30:00,53.54,53.55,53.0,53.13,26898.0,53.54,53.55,53.0,53.13,26898.0
2019-09-26 10:00:00,53.17,53.28,52.92,53.22,21975.0,53.17,53.28,52.92,53.22,21975.0
2019-09-26 10:30:00,53.2,53.41,53.16,53.23,21259.0,53.2,53.41,53.16,53.23,21259.0
2019-09-26 11:00:00,53.18,53.2,52.95,53.14,38153.0,53.18,53.2,52.95,53.14,38153.0
2019-09-26 11:30:00,53.15,53.24,53.07,53.15,39431.0,53.15,53.24,53.07,53.15,39431.0
2019-09-26 12:00:00,53.11,53.24,53.08,53.22,16626.0,53.11,53.24,53.08,53.22,16626.0
2019-09-26 12:30:00,53.22,53.34,53.19,53.23,15352.0,53.22,53.34,53.19,53.23,15352.0
2019-09-26 13:00:00,53.24,53.26,53.06,53.1,15307.0,53.24,53.26,53.06,53.1,15307.0
2019-09-26 13:30:00,53.11,53.25,53.08,53.23,20506.0,53.11,53.25,53.08,53.23,20506.0
2019-09-26 14:00:00,53.25,53.38,53.23,53.26,19432.0,53.25,53.38,53.23,53.26,19432.0
2019-09-26 14:30:00,53.28,53.32,53.16,53.16,19592.0,53.28,53.32,53.16,53.16,19592.0
2019-09-26 15:00:00,53.18,53.29,53.13,53.24,46343.0,53.18,53.29,53.13,53.24,46343.0
2019-09-26 15:30:00,53.25,53.28,53.17,53.26,130250.0,53.25,53.28,53.17,53.26,130250.0
2019-09-27 09:30:00,53.53,53.67,53.39,53.43,65847.0,53.53,53.67,53.39,53.43,65847.0
2019-09-27 10:00:00,53.52,53.57,53.45,53.56,40601.0,53.52,53.57,53.45,53.56,40601.0
2019-09-27 10:30:00,53.54,53.57,53.41,53.49,17241.0,53.54,53.57,53.41,53.49,17241.0
2019-09-27 11:00:00,53.47,53.51,53.28,53.36,22520.0,53.47,53.51,53.28,53.36,22520.0
2019-09-27 11:30:00,53.34,53.43,52.86,53.1,31828.0,53.34,53.43,52.86,53.1,31828.0
2019-09-27 12:00:00,53.09,53.28,53.03,53.15,132628.0,53.09,53.28,53.03,53.15,132628.0
2019-09-27 12:30:00,53.12,53.17,52.95,52.95,29694.0,53.12,53.17,52.95,52.95,29694.0
2019-09-27 13:00:00,52.94,53.12,52.91,53.05,43847.0,52.94,53.12,52.91,53.05,43847.0
2019-09-27 13:30:00,53.07,53.07,52.83,52.96,25524.0,53.07,53.07,52.83,52.96,25524.0
2019-09-27 14:00:00,52.97,52.98,52.77,52.82,25873.0,52.97,52.98,52.77,52.82,25873.0
2019-09-27 14:30:00,52.78,52.8,52.58,52.66,19666.0,52.78,52.8,52.58,52.66,19666.0
2019-09-27 15:00:00,52.66,52.68,52.5,52.54,58495.0,52.66,52.68,52.5,52.54,58495.0
2019-09-27 15:30:00,52.53,52.92,52.52,52.88,167639.0,52.53,52.92,52.52,52.88,167639.0
2019-09-30 09:30:00,53.2,53.51,53.19,53.41,61187.0,53.2,53.51,53.19,53.41,61187.0
2019-09-30 10:00:00,53.38,53.42,53.11,53.13,26268.0,53.38,53.42,53.11,53.13,26268.0
2019-09-30 10:30:00,53.11,53.17,52.98,53.14,36722.0,53.11,53.17,52.98,53.14,36722.0
2019-09-30 11:00:00,53.15,53.17,52.97,53.11,47590.0,53.15,53.17,52.97,53.11,47590.0
2019-09-30 11:30:00,53.11,53.24,53.1,53.24,59607.0,53.11,53.24,53.1,53.24,59607.0
2019-09-30 12:00:00,53.24,53.36,53.24,53.34,31562.0,53.24,53.36,53.24,53.34,31562.0
2019-09-30 12:30:00,53.35,53.37,53.3,53.32,24576.0,53.35,53.37,53.3,53.32,24576.0
2019-09-30 13:00:00,53.33,53.34,53.08,53.09,45687.0,53.33,53.34,53.08,53.09,45687.0
2019-09-30 13:30:00,53.1,53.1,52.99,53.01,37169.0,53.1,53.1,52.99,53.01,37169.0
2019-09-30 14:00:00,53.01,53.12,53.0,53.05,40617.0,53.01,53.12,53.0,53.05,40617.0
2019-09-30 14:30:00,53.04,53.1,53.0,53.08,41222.0,53.04,53.1,53.0,53.08,41222.0
2019-09-30 15:00:00,53.09,53.18,53.02,53.03,85741.0,53.09,53.18,53.02,53.03,85741.0
2019-09-30 15:30:00,53.03,53.2,52.91,53.0,294214.0,53.03,53.2,52.91,53.0,294214.0
2019-10-01 09:30:00,53.08,53.62,53.07,53.5,89543.0,53.08,53.62,53.07,53.5,89543.0
2019-10-01 10:00:00,53.39,53.42,52.52,52.67,26541.0,53.39,53.42,52.52,52.67,26541.0
2019-10-01 10:30:00,52.65,52.68,52.39,52.39,50590.0,52.65,52.68,52.39,52.39,50590.0
2019-10-01 11:00:00,52.39,52.39,52.06,52.1,76320.0,52.39,52.39,52.06,52.1,76320.0
2019-10-01 11:30:00,52.1,52.1,51.62,51.65,79084.0,52.1,52.1,51.62,51.65,79084.0
2019-10-01 12:00:00,51.64,51.65,51.26,51.48,102268.0,51.64,51.65,51.26,51.48,102268.0
2019-10-01 12:30:00,51.49,51.56,51.39,51.42,62117.0,51.49,51.56,51.39,51.42,62117.0
2019-10-01 13:00:00,51.41,51.41,51.21,51.28,71508.0,51.41,51.41,51.21,51.28,71508.0
2019-10-01 13:30:00,51.29,51.34,51.14,51.29,104084.0,51.29,51.34,51.14,51.29,104084.0
2019-10-01 14:00:00,51.29,51.32,51.16,51.2,47550.0,51.29,51.32,51.16,51.2,47550.0
2019-10-01 14:30:00,51.21,51.37,51.19,51.36,68966.0,51.21,51.37,51.19,51.36,68966.0
2019-10-01 15:00:00,51.35,51.51,51.3,51.46,102758.0,51.35,51.51,51.3,51.46,102758.0
2019-10-01 15:30:00,51.45,51.45,51.08,51.18,275484.0,51.45,51.45,51.08,51.18,275484.0
2019-10-02 09:30:00,50.67,51.0,50.21,50.36,72090.0,50.67,51.0,50.21,50.36,72090.0
2019-10-02 10:00:00,50.33,50.36,50.07,50.12,56933.0,50.33,50.36,50.07,50.12,56933.0
2019-10-02 10:30:00,50.11,50.12,49.61,49.89,163384.0,50.11,50.12,49.61,49.89,163384.0
2019-10-02 11:00:00,49.87,50.08,49.63,49.66,48641.0,49.87,50.08,49.63,49.66,48641.0
2019-10-02 11:30:00,49.65,49.83,49.57,49.8,49373.0,49.65,49.83,49.57,49.8,49373.0
2019-10-02 12:00:00,49.8,49.8,49.46,49.47,32250.0,49.8,49.8,49.46,49.47,32250.0
2019-10-02 12:30:00,49.47,49.5,49.38,49.49,56564.0,49.47,49.5,49.38,49.49,56564.0
2019-10-02 13:00:00,49.48,49.53,49.38,49.4,70982.0,49.48,49.53,49.38,49.4,70982.0
2019-10-02 13:30:00,49.4,49.43,49.25,49.42,175540.0,49.4,49.43,49.25,49.42,175540.0
2019-10-02 14:00:00,49.42,49.57,49.41,49.48,57197.0,49.42,49.57,49.41,49.48,57197.0
2019-10-02 14:30:00,49.48,49.67,49.46,49.55,42424.0,49.48,49.67,49.46,49.55,42424.0
2019-10-02 15:00:00,49.55,49.58,49.4,49.45,73223.0,49.55,49.58,49.4,49.45,73223.0
2019-10-02 15:30:00,49.44,49.56,49.33,49.47,262908.0,49.44,49.56,49.33,49.47,262908.0
2019-10-03 09:30:00,49.24,49.55,49.06,49.41,61861.0,49.24,49.55,49.06,49.41,61861.0
2019-10-03 10:00:00,49.42,49.46,48.76,49.16,133159.0,49.42,49.46,48.76,49.16,133159.0
2019-10-03 10:30:00,49.15,49.44,49.04,49.17,89655.0,49.15,49.44,49.04,49.17,89655.0
2019-10-03 11:00:00,49.2,49.65,49.17,49.54,80613.0,49.2,49.65,49.17,49.54,80613.0
2019-10-03 11:30:00,49.57,49.57,49.29,49.3,32334.0,49.57,49.57,49.29,49.3,32334.0
2019-10-03 12:00:00,49.31,49.68,49.31,49.64,93464.0,49.31,49.68,49.31,49.64,93464.0
2019-10-03 12:30:00,49.65,49.79,49.62,49.72,49687.0,49.65,49.79,49.62,49.72,49687.0
2019-10-03 13:00:00,49.72,49.78,49.64,49.78,54002.0,49.72,49.78,49.64,49.78,54002.0
2019-10-03 13:30:00,49.78,49.85,49.68,49.85,62201.0,49.78,49.85,49.68,49.85,62201.0
2019-10-03 14:00:00,49.84,49.84,49.54,49.7,81149.0,49.84,49.84,49.54,49.7,81149.0
2019-10-03 14:30:00,49.7,49.77,49.62,49.71,76472.0,49.7,49.77,49.62,49.71,76472.0
2019-10-03 15:00:00,49.71,49.79,49.61,49.78,100474.0,49.71,49.79,49.61,49.78,100474.0
2019-10-03 15:30:00,49.79,49.98,49.73,49.98,212864.0,49.79,49.98,49.73,49.98,212864.0
2019-10-04 09:30:00,50.15,50.55,50.11,50.53,56568.0,50.15,50.55,50.11,50.53,56568.0
2019-10-04 10:00:00,50.52,50.66,50.39,50.48,71927.0,50.52,50.66,50.39,50.48,71927.0
2019-10-04 10:30:00,50.46,50.5,50.28,50.35,60374.0,50.46,50.5,50.28,50.35,60374.0
2019-10-04 11:00:00,50.34,50.49,50.27,50.46,44380.0,50.34,50.49,50.27,50.46,44380.0
2019-10-04 11:30:00,50.47,50.6,50.44,50.46,28572.0,50.47,50.6,50.44,50.46,28572.0
2019-10-04 12:00:00,50.47,50.47,50.33,50.41,26576.0,50.47,50.47,50.33,50.41,26576.0
2019-10-04 12:30:00,50.41,50.51,50.36,50.5,21292.0,50.41,50.51,50.36,50.5,21292.0
2019-10-04 13:00:00,50.49,50.53,50.4,50.48,62657.0,50.49,50.53,50.4,50.48,62657.0
2019-10-04 13:30:00,50.47,50.52,50.33,50.35,40193.0,50.47,50.52,50.33,50.35,40193.0
2019-10-04 14:00:00,50.37,50.54,50.37,50.5,45896.0,50.37,50.54,50.37,50.5,45896.0
2019-10-04 14:30:00,50.5,50.59,50.42,50.45,70664.0,50.5,50.59,50.42,50.45,70664.0
2019-10-04 15:00:00,50.45,50.54,50.42,50.51,88567.0,50.45,50.54,50.42,50.51,88567.0
2019-10-04 15:30:00,50.51,50.7,50.51,50.66,218904.0,50.51,50.7,50.51,50.66,218904.0
2019-10-07 09:30:00,50.49,50.58,50.0,50.39,112090.0,50.49,50.58,50.0,50.39,112090.0
2019-10-07 10:00:00,50.41,50.62,50.3,50.56,51957.0,50.41,50.62,50.3,50.56,51957.0
2019-10-07 10:30:00,50.56,50.77,50.46,50.61,103996.0,50.56,50.77,50.46,50.61,103996.0
2019-10-07 11:00:00,50.62,50.94,50.61,50.73,200025.0,50.62,50.94,50.61,50.73,200025.0
2019-10-07 11:30:00,50.72,50.86,50.7,50.83,106417.0,50.72,50.86,50.7,50.83,106417.0
2019-10-07 12:00:00,50.8,50.84,50.75,50.79,63823.0,50.8,50.84,50.75,50.79,63823.0
2019-10-07 12:30:00,50.79,50.9,50.77,50.83,72404.0,50.79,50.9,50.77,50.83,72404.0
2019-10-07 13:00:00,50.83,50.93,50.74,50.86,51054.0,50.83,50.93,50.74,50.86,51054.0
2019-10-07 13:30:00,50.85,51.06,50.82,51.06,115322.0,50.85,51.06,50.82,51.06,115322.0
2019-10-07 14:00:00,51.07,51.12,50.79,50.83,47967.0,51.07,51.12,50.79,50.83,47967.0
2019-10-07 14:30:00,50.81,50.81,50.49,50.61,42458.0,50.81,50.81,50.49,50.61,42458.0
2019-10-07 15:00:00,50.61,50.68,50.53,50.66,53996.0,50.61,50.68,50.53,50.66,53996.0
2019-10-07 15:30:00,50.67,50.67,50.43,50.43,274488.0,50.67,50.67,50.43,50.43,274488.0
2019-10-08 09:30:00,49.95,50.07,49.79,49.95,91715.0,49.95,50.07,49.79,49.95,91715.0
2019-10-08 10:00:00,49.95,50.32,49.79,50.09,72574.0,49.95,50.32,49.79,50.09,72574.0
2019-10-08 10:30:00,50.09,50.28,49.98,50.23,22127.0,50.09,50.28,49.98,50.23,22127.0
2019-10-08 11:00:00,50.27,50.27,49.95,49.97,21322.0,50.27,50.27,49.95,49.97,21322.0
2019-10-08 11:30:00,49.97,49.98,49.86,49.9,36635.0,49.97,49.98,49.86,49.9,36635.0
2019-10-08 12:00:00,49.9,49.9,49.74,49.87,86490.0,49.9,49.9,49.74,49.87,86490.0
2019-10-08 12:30:00,49.88,50.01,49.77,49.91,110944.0,49.88,50.01,49.77,49.91,110944.0
2019-10-08 13:00:00,49.91,49.91,49.76,49.82,80541.0,49.91,49.91,49.76,49.82,80541.0
2019-10-08 13:30:00,49.81,49.93,49.74,49.8,53215.0,49.81,49.93,49.74,49.8,53215.0
2019-10-08 14:00:00,49.8,49.83,49.7,49.76,27308.0,49.8,49.83,49.7,49.76,27308.0
2019-10-08 14:30:00,49.79,50.06,49.66,49.76,48661.0,49.79,50.06,49.66,49.76,48661.0
2019-10-08 15:00:00,49.76,49.89,49.65,49.83,60307.0,49.76,49.89,49.65,49.83,60307.0
2019-10-08 15:30:00,49.83,49.91,49.59,49.63,200128.0,49.83,49.91,49.59,49.63,200128.0
2019-10-09 09:30:00,50.23,50.34,50.01,50.26,49044.0,50.23,50.34,50.01,50.26,49044.0
2019-10-09 10:00:00,50.29,50.58,50.28,50.56,84671.0,50.29,50.58,50.28,50.56,84671.0
2019-10-09 10:30:00,50.58,50.64,50.42,50.55,28617.0,50.58,50.64,50.42,50.55,28617.0
2019-10-09 11:00:00,50.56,50.59,50.39,50.5,27004.0,50.56,50.59,50.39,50.5,27004.0
2019-10-09 11:30:00,50.51,50.64,50.39,50.45,120840.0,50.51,50.64,50.39,50.45,120840.0
2019-10-09 12:00:00,50.45,50.56,50.45,50.48,17504.0,50.45,50.56,50.45,50.48,17504.0
2019-10-09 12:30:00,50.48,50.51,50.42,50.49,12451.0,50.48,50.51,50.42,50.49,12451.0
2019-10-09 13:00:00,50.5,50.58,50.41,50.47,16100.0,50.5,50.58,50.41,50.47,16100.0
2019-10-09 13:30:00,50.47,50.66,50.44,50.63,39898.0,50.47,50.66,50.44,50.63,39898.0
2019-10-09 14:00:00,50.62,50.62,50.5,50.53,39534.0,50.62,50.62,50.5,50.53,39534.0
2019-10-09 14:30:00,50.52,50.6,50.49,50.6,36326.0,50.52,50.6,50.49,50.6,36326.0
2019-10-09 15:00:00,50.59,50.64,50.51,50.55,40312.0,50.59,50.64,50.51,50.55,40312.0
2019-10-09 15:30:00,50.55,50.61,50.3,50.34,281743.0,50.55,50.61,50.3,50.34,281743.0
2019-10-10 09:30:00,50.14,50.91,50.14,50.8,45322.0,50.14,50.91,50.14,50.8,45322.0
2019-10-10 10:00:00,50.81,51.02,50.7,51.02,143409.0,50.81,51.02,50.7,51.02,143409.0
2019-10-10 10:30:00,51.01,51.02,50.66,50.86,242893.0,51.01,51.02,50.66,50.86,242893.0
2019-10-10 11:00:00,50.87,51.02,50.84,50.91,43589.0,50.87,51.02,50.84,50.91,43589.0
2019-10-10 11:30:00,50.91,51.01,50.88,50.9,40603.0,50.91,51.01,50.88,50.9,40603.0
2019-10-10 12:00:00,50.89,50.98,50.86,50.89,81895.0,50.89,50.98,50.86,50.89,81895.0
2019-10-10 12:30:00,50.88,50.95,50.78,50.9,94058.0,50.88,50.95,50.78,50.9,94058.0
2019-10-10 13:00:00,50.9,50.95,50.84,50.84,103121.0,50.9,50.95,50.84,50.84,103121.0
2019-10-10 13:30:00,50.83,50.99,50.79,50.95,26210.0,50.83,50.99,50.79,50.95,26210.0
2019-10-10 14:00:00,50.94,50.98,50.68,50.8,30371.0,50.94,50.98,50.68,50.8,30371.0
2019-10-10 14:30:00,50.79,50.83,50.65,50.72,40302.0,50.79,50.83,50.65,50.72,40302.0
2019-10-10 15:00:00,50.7,50.72,50.62,50.68,61834.0,50.7,50.72,50.62,50.68,61834.0
2019-10-10 15:30:00,50.7,50.71,50.43,50.49,378135.0,50.7,50.71,50.43,50.49,378135.0
2019-10-11 09:30:00,51.2,51.99,51.2,51.83,114935.0,51.2,51.99,51.2,51.83,114935.0
2019-10-11 10:00:00,51.83,52.13,51.83,52.1,84173.0,51.83,52.13,51.83,52.1,84173.0
2019-10-11 10:30:00,52.1,52.3,52.09,52.19,59990.0,52.1,52.3,52.09,52.19,59990.0
2019-10-11 11:00:00,52.2,52.3,52.18,52.18,157834.0,52.2,52.3,52.18,52.18,157834.0
2019-10-11 11:30:00,52.19,52.28,52.08,52.21,69625.0,52.19,52.28,52.08,52.21,69625.0
2019-10-11 12:00:00,52.21,52.24,52.02,52.05,65009.0,52.21,52.24,52.02,52.05,65009.0
2019-10-11 12:30:00,52.07,52.09,51.83,52.03,48512.0,52.07,52.09,51.83,52.03,48512.0
2019-10-11 13:00:00,52.04,52.18,51.88,52.01,87454.0,52.04,52.18,51.88,52.01,87454.0
2019-10-11 13:30:00,52.03,52.25,52.0,52.23,28109.0,52.03,52.25,52.0,52.23,28109.0
2019-10-11 14:00:00,52.22,52.27,52.14,52.2,52357.0,52.22,52.27,52.14,52.2,52357.0
2019-10-11 14:30:00,52.21,52.21,52.09,52.19,59048.0,52.21,52.21,52.09,52.19,59048.0
2019-10-11 15:00:00,52.2,52.23,52.09,52.15,93048.0,52.2,52.23,52.09,52.15,93048.0
2019-10-11 15:30:00,52.15,52.26,51.78,51.82,288590.0,52.15,52.26,51.78,51.82,288590.0
2019-10-14 09:30:00,51.71,51.79,51.44,51.64,67783.0,51.71,51.79,51.44,51.64,67783.0
2019-10-14 10:00:00,51.63,51.83,51.54,51.61,37453.0,51.63,51.83,51.54,51.61,37453.0
2019-10-14 10:30:00,51.6,51.67,51.51,51.65,31849.0,51.6,51.67,51.51,51.65,31849.0
2019-10-14 11:00:00,51.67,51.67,51.41,51.42,27520.0,51.67,51.67,51.41,51.42,27520.0
2019-10-14 11:30:00,51.38,51.87,51.36,51.83,110584.0,51.38,51.87,51.36,51.83,110584.0
2019-10-14 12:00:00,51.83,51.92,51.71,51.82,29312.0,51.83,51.92,51.71,51.82,29312.0
2019-10-14 12:30:00,51.83,51.86,51.77,51.79,19633.0,51.83,51.86,51.77,51.79,19633.0
2019-10-14 13:00:00,51.8,51.85,51.76,51.8,21670.0,51.8,51.85,51.76,51.8,21670.0
2019-10-14 13:30:00,51.8,51.91,51.77,51.9,28338.0,51.8,51.91,51.77,51.9,28338.0
2019-10-14 14:00:00,51.91,52.09,51.88,51.99,42004.0,51.91,52.09,51.88,51.99,42004.0
2019-10-14 14:30:00,51.99,52.0,51.88,51.89,36774.0,51.99,52.0,51.88,51.89,36774.0
2019-10-14 15:00:00,51.89,51.91,51.82,51.86,35945.0,51.89,51.91,51.82,51.86,35945.0
2019-10-14 15:30:00,51.85,52.0,51.78,51.98,163424.0,51.85,52.0,51.78,51.98,163424.0
2019-10-15 09:30:00,51.96,52.39,51.92,52.39,44613.0,51.96,52.39,51.92,52.39,44613.0
2019-10-15 10:00:00,52.4,52.67,52.37,52.63,44079.0,52.4,52.67,52.37,52.63,44079.0
2019-10-15 10:30:00,52.63,52.89,52.6,52.85,87599.0,52.63,52.89,52.6,52.85,87599.0
2019-10-15 11:00:00,52.85,52.92,52.68,52.79,84327.0,52.85,52.92,52.68,52.79,84327.0
2019-10-15 11:30:00,52.79,53.09,52.76,53.09,55747.0,52.79,53.09,52.76,53.09,55747.0
2019-10-15 12:00:00,53.09,53.17,52.91,52.97,71111.0,53.09,53.17,52.91,52.97,71111.0
2019-10-15 12:30:00,52.98,53.05,52.97,53.04,64846.0,52.98,53.05,52.97,53.04,64846.0
2019-10-15 13:00:00,53.04,53.04,52.78,52.82,52966.0,53.04,53.04,52.78,52.82,52966.0
2019-10-15 13:30:00,52.82,53.07,52.82,53.04,70270.0,52.82,53.07,52.82,53.04,70270.0
2019-10-15 14:00:00,53.04,53.05,52.7,52.7,67995.0,53.04,53.05,52.7,52.7,67995.0
2019-10-15 14:30:00,52.69,52.69,52.52,52.54,54883.0,52.69,52.69,52.52,52.54,54883.0
2019-10-15 15:00:00,52.53,52.63,52.44,52.57,76072.0,52.53,52.63,52.44,52.57,76072.0
2019-10-15 15:30:00,52.58,52.58,52.39,52.48,249011.0,52.58,52.58,52.39,52.48,249011.0
2019-10-16 09:30:00,52.37,52.94,51.85,52.5,78990.0,52.37,52.94,51.85,52.5,78990.0
2019-10-16 10:00:00,52.55,52.69,52.35,52.65,38751.0,52.55,52.69,52.35,52.65,38751.0
2019-10-16 10:30:00,52.66,52.72,52.49,52.53,50134.0,52.66,52.72,52.49,52.53,50134.0
2019-10-16 11:00:00,52.53,52.55,52.4,52.51,46922.0,52.53,52.55,52.4,52.51,46922.0
2019-10-16 11:30:00,52.51,52.84,52.44,52.78,81730.0,52.51,52.84,52.44,52.78,81730.0
2019-10-16 12:00:00,52.78,52.82,52.73,52.75,26309.0,52.78,52.82,52.73,52.75,26309.0
2019-10-16 12:30:00,52.76,52.81,52.65,52.71,23884.0,52.76,52.81,52.65,52.71,23884.0
2019-10-16 13:00:00,52.72,52.73,52.48,52.5,33126.0,52.72,52.73,52.48,52.5,33126.0
2019-10-16 13:30:00,52.51,52.54,52.29,52.33,41578.0,52.51,52.54,52.29,52.33,41578.0
2019-10-16 14:00:00,52.33,52.41,52.25,52.36,69081.0,52.33,52.41,52.25,52.36,69081.0
2019-10-16 14:30:00,52.36,52.54,52.35,52.52,46548.0,52.36,52.54,52.35,52.52,46548.0
2019-10-16 15:00:00,52.52,52.56,52.41,52.49,104028.0,52.52,52.56,52.41,52.49,104028.0
2019-10-16 15:30:00,52.49,52.5,52.37,52.47,162240.0,52.49,52.5,52.37,52.47,162240.0
2019-10-17 09:30:00,52.77,52.9,52.59,52.83,181689.0,52.77,52.9,52.59,52.83,181689.0
2019-10-17 10:00:00,52.79,53.13,52.79,52.91,29169.0,52.79,53.13,52.79,52.91,29169.0
2019-10-17 10:30:00,52.9,52.9,52.59,52.73,39635.0,52.9,52.9,52.59,52.73,39635.0
2019-10-17 11:00:00,52.73,52.81,52.65,52.77,50939.0,52.73,52.81,52.65,52.77,50939.0
2019-10-17 11:30:00,52.77,52.78,52.54,52.59,19150.0,52.77,52.78,52.54,52.59,19150.0
2019-10-17 12:00:00,52.59,52.65,52.53,52.64,45936.0,52.59,52.65,52.53,52.64,45936.0
2019-10-17 12:30:00,52.65,52.68,52.57,52.66,38433.0,52.65,52.68,52.57,52.66,38433.0
2019-10-17 13:00:00,52.67,52.8,52.66,52.69,84773.0,52.67,52.8,52.66,52.69,84773.0
2019-10-17 13:30:00,52.69,52.73,52.62,52.65,33770.0,52.69,52.73,52.62,52.65,33770.0
2019-10-17 14:00:00,52.66,52.66,52.52,52.53,33645.0,52.66,52.66,52.52,52.53,33645.0
2019-10-17 14:30:00,52.52,52.59,52.46,52.55,33675.0,52.52,52.59,52.46,52.55,33675.0
2019-10-17 15:00:00,52.55,52.66,52.45,52.47,55690.0,52.55,52.66,52.45,52.47,55690.0
2019-10-17 15:30:00,52.48,52.49,52.3,52.36,146337.0,52.48,52.49,52.3,52.36,146337.0
2019-10-18 09:30:00,52.29,52.41,51.93,51.97,153530.0,52.29,52.41,51.93,51.97,153530.0
2019-10-18 10:00:00,51.98,51.99,51.46,51.51,86426.0,51.98,51.99,51.46,51.51,86426.0
2019-10-18 10:30:00,51.52,51.54,51.39,51.5,97995.0,51.52,51.54,51.39,51.5,97995.0
2019-10-18 11:00:00,51.51,51.82,51.5,51.72,95991.0,51.51,51.82,51.5,51.72,95991.0
2019-10-18 11:30:00,51.72,51.79,51.34,51.34,131841.0,51.72,51.79,51.34,51.34,131841.0
2019-10-18 12:00:00,51.33,51.49,51.19,51.3,243115.0,51.33,51.49,51.19,51.3,243115.0
2019-10-18 12:30:00,51.29,51.46,51.26,51.33,98624.0,51.29,51.46,51.26,51.33,98624.0
2019-10-18 13:00:00,51.35,51.89,51.34,51.88,84228.0,51.35,51.89,51.34,51.88,84228.0
2019-10-18 13:30:00,51.87,51.92,51.83,51.88,37251.0,51.87,51.92,51.83,51.88,37251.0
2019-10-18 14:00:00,51.89,52.03,51.82,52.02,38404.0,51.89,52.03,51.82,52.02,38404.0
2019-10-18 14:30:00,52.01,52.16,51.97,52.05,35581.0,52.01,52.16,51.97,52.05,35581.0
2019-10-18 15:00:00,52.05,52.18,52.04,52.1,54586.0,52.05,52.18,52.04,52.1,54586.0
2019-10-18 15:30:00,52.1,52.28,52.07,52.2,157809.0,52.1,52.28,52.07,52.2,157809.0
2019-10-21 09:30:00,52.69,52.98,52.41,52.43,37424.0,52.69,52.98,52.41,52.43,37424.0
2019-10-21 10:00:00,52.44,52.45,52.25,52.34,26181.0,52.44,52.45,52.25,52.34,26181.0
2019-10-21 10:30:00,52.32,52.52,52.32,52.47,42784.0,52.32,52.52,52.32,52.47,42784.0
2019-10-21 11:00:00,52.48,52.55,52.43,52.5,24831.0,52.48,52.55,52.43,52.5,24831.0
2019-10-21 11:30:00,52.51,52.56,52.44,52.51,60454.0,52.51,52.56,52.44,52.51,60454.0
2019-10-21 12:00:00,52.51,52.52,52.44,52.48,58585.0,52.51,52.52,52.44,52.48,58585.0
2019-10-21 12:30:00,52.48,52.53,52.44,52.48,45687.0,52.48,52.53,52.44,52.48,45687.0
2019-10-21 13:00:00,52.47,52.53,52.4,52.49,59235.0,52.47,52.53,52.4,52.49,59235.0
2019-10-21 13:30:00,52.5,52.5,52.41,52.48,15876.0,52.5,52.5,52.41,52.48,15876.0
2019-10-21 14:00:00,52.48,52.56,52.42,52.45,55593.0,52.48,52.56,52.42,52.45,55593.0
2019-10-21 14:30:00,52.45,52.64,52.45,52.59,75607.0,52.45,52.64,52.45,52.59,75607.0
2019-10-21 15:00:00,52.59,52.69,52.44,52.51,167357.0,52.59,52.69,52.44,52.51,167357.0
2019-10-21 15:30:00,52.52,52.67,52.51,52.65,150446.0,52.52,52.67,52.51,52.65,150446.0
2019-10-22 09:30:00,52.7,52.7,52.27,52.49,54899.0,52.7,52.7,52.27,52.49,54899.0
2019-10-22 10:00:00,52.49,52.5,52.07,52.07,56106.0,52.49,52.5,52.07,52.07,56106.0
2019-10-22 10:30:00,52.07,52.32,51.98,52.3,43954.0,52.07,52.32,51.98,52.3,43954.0
2019-10-22 11:00:00,52.31,52.37,52.26,52.31,24880.0,52.31,52.37,52.26,52.31,24880.0
2019-10-22 11:30:00,52.31,52.32,51.71,51.76,207540.0,52.31,52.32,51.71,51.76,207540.0
2019-10-22 12:00:00,51.79,51.98,51.78,51.91,84649.0,51.79,51.98,51.78,51.91,84649.0
2019-10-22 12:30:00,51.89,51.95,51.83,51.85,27624.0,51.89,51.95,51.83,51.85,27624.0
2019-10-22 13:00:00,51.85,51.99,51.84,51.93,44873.0,51.85,51.99,51.84,51.93,44873.0
2019-10-22 13:30:00,51.93,52.05,51.91,52.04,28681.0,51.93,52.05,51.91,52.04,28681.0
2019-10-22 14:00:00,52.04,52.22,51.95,52.0,60300.0,52.04,52.22,51.95,52.0,60300.0
2019-10-22 14:30:00,52.01,52.02,51.81,51.84,49394.0,52.01,52.02,51.81,51.84,49394.0
2019-10-22 15:00:00,51.85,51.88,51.77,51.84,70028.0,51.85,51.88,51.77,51.84,70028.0
2019-10-22 15:30:00,51.83,51.88,51.63,51.72,215095.0,51.83,51.88,51.63,51.72,215095.0
2019-10-23 09:30:00,51.82,52.16,51.73,51.97,45370.0,51.82,52.16,51.73,51.97,45370.0
2019-10-23 10:00:00,51.96,51.98,51.78,51.84,24959.0,51.96,51.98,51.78,51.84,24959.0
2019-10-23 10:30:00,51.87,52.2,51.82,52.14,34683.0,51.87,52.2,51.82,52.14,34683.0
2019-10-23 11:00:00,52.14,52.16,52.05,52.1,32691.0,52.14,52.16,52.05,52.1,32691.0
2019-10-23 11:30:00,52.13,52.3,52.13,52.24,27268.0,52.13,52.3,52.13,52.24,27268.0
2019-10-23 12:00:00,52.23,52.28,52.19,52.24,21503.0,52.23,52.28,52.19,52.24,21503.0
2019-10-23 12:30:00,52.25,52.27,52.17,52.18,17631.0,52.25,52.27,52.17,52.18,17631.0
2019-10-23 13:00:00,52.18,52.22,52.09,52.17,16230.0,52.18,52.22,52.09,52.17,16230.0
2019-10-23 13:30:00,52.18,52.23,52.13,52.14,22912.0,52.18,52.23,52.13,52.14,22912.0
2019-10-23 14:00:00,52.13,52.17,52.04,52.08,43230.0,52.13,52.17,52.04,52.08,43230.0
2019-10-23 14:30:00,52.07,52.18,52.03,52.11,42690.0,52.07,52.18,52.03,52.11,42690.0
2019-10-23 15:00:00,52.12,52.18,52.08,52.14,55208.0,52.12,52.18,52.08,52.14,55208.0
2019-10-23 15:30:00,52.14,52.39,52.14,52.37,171023.0,52.14,52.39,52.14,52.37,171023.0
2019-10-24 09:30:00,52.47,52.57,51.98,52.04,25201.0,52.47,52.57,51.98,52.04,25201.0
2019-10-24 10:00:00,51.97,52.08,51.87,52.04,21576.0,51.97,52.08,51.87,52.04,21576.0
2019-10-24 10:30:00,51.98,52.15,51.96,52.15,20475.0,51.98,52.15,51.96,52.15,20475.0
2019-10-24 11:00:00,52.18,52.31,52.14,52.21,40096.0,52.18,52.31,52.14,52.21,40096.0
2019-10-24 11:30:00,52.21,52.26,52.12,52.23,32413.0,52.21,52.26,52.12,52.23,32413.0
2019-10-24 12:00:00,52.23,52.26,52.04,52.1,30981.0,52.23,52.26,52.04,52.1,30981.0
2019-10-24 12:30:00,52.09,52.22,52.09,52.11,26123.0,52.09,52.22,52.09,52.11,26123.0
2019-10-24 13:00:00,52.12,52.23,52.11,52.22,29236.0,52.12,52.23,52.11,52.22,29236.0
2019-10-24 13:30:00,52.21,52.24,52.17,52.23,27385.0,52.21,52.24,52.17,52.23,27385.0
2019-10-24 14:00:00,52.23,52.32,52.22,52.32,25241.0,52.23,52.32,52.22,52.32,25241.0
2019-10-24 14:30:00,52.31,52.41,52.3,52.4,21260.0,52.31,52.41,52.3,52.4,21260.0
2019-10-24 15:00:00,52.4,52.45,52.34,52.45,35867.0,52.4,52.45,52.34,52.45,35867.0
2019-10-24 15:30:00,52.45,52.5,52.31,52.47,147678.0,52.45,52.5,52.31,52.47,147678.0
2019-10-25 09:30:00,52.29,52.36,52.0,52.14,25484.0,52.29,52.36,52.0,52.14,25484.0
2019-10-25 10:00:00,52.14,52.55,52.14,52.44,24972.0,52.14,52.55,52.14,52.44,24972.0
2019-10-25 10:30:00,52.43,52.61,52.4,52.59,16636.0,52.43,52.61,52.4,52.59,16636.0
2019-10-25 11:00:00,52.62,52.76,52.56,52.73,17264.0,52.62,52.76,52.56,52.73,17264.0
2019-10-25 11:30:00,52.74,52.74,52.61,52.66,19377.0,52.74,52.74,52.61,52.66,19377.0
2019-10-25 12:00:00,52.69,52.7,52.58,52.66,19626.0,52.69,52.7,52.58,52.66,19626.0
2019-10-25 12:30:00,52.66,52.68,52.61,52.63,14643.0,52.66,52.68,52.61,52.63,14643.0
2019-10-25 13:00:00,52.64,52.67,52.6,52.61,18193.0,52.64,52.67,52.6,52.61,18193.0
2019-10-25 13:30:00,52.61,52.72,52.55,52.7,27730.0,52.61,52.72,52.55,52.7,27730.0
2019-10-25 14:00:00,52.7,52.71,52.6,52.66,22538.0,52.7,52.71,52.6,52.66,22538.0
2019-10-25 14:30:00,52.65,52.67,52.59,52.62,19927.0,52.65,52.67,52.59,52.62,19927.0
2019-10-25 15:00:00,52.63,52.7,52.57,52.7,32054.0,52.63,52.7,52.57,52.7,32054.0
2019-10-25 15:30:00,52.69,52.73,52.6,52.63,124550.0,52.69,52.73,52.6,52.63,124550.0
2019-10-28 09:30:00,53.01,53.33,52.97,53.28,37128.0,53.01,53.33,52.97,53.28,37128.0
2019-10-28 10:00:00,53.29,53.39,53.2,53.28,25305.0,53.29,53.39,53.2,53.28,25305.0
2019-10-28 10:30:00,53.29,53.33,53.11,53.11,21066.0,53.29,53.33,53.11,53.11,21066.0
2019-10-28 11:00:00,53.11,53.15,53.02,53.09,23170.0,53.11,53.15,53.02,53.09,23170.0
2019-10-28 11:30:00,53.11,53.34,53.08,53.24,40062.0,53.11,53.34,53.08,53.24,40062.0
2019-10-28 12:00:00,53.22,53.32,53.2,53.32,22912.0,53.22,53.32,53.2,53.32,22912.0
2019-10-28 12:30:00,53.31,53.33,53.23,53.23,32242.0,53.31,53.33,53.23,53.23,32242.0
2019-10-28 13:00:00,53.22,53.29,53.21,53.27,30692.0,53.22,53.29,53.21,53.27,30692.0
2019-10-28 13:30:00,53.27,53.37,53.25,53.32,48521.0,53.27,53.37,53.25,53.32,48521.0
2019-10-28 14:00:00,53.33,53.4,53.27,53.28,22075.0,53.33,53.4,53.27,53.28,22075.0
2019-10-28 14:30:00,53.29,53.29,53.19,53.26,27000.0,53.29,53.29,53.19,53.26,27000.0
2019-10-28 15:00:00,53.27,53.32,53.21,53.25,31135.0,53.27,53.32,53.21,53.25,31135.0
2019-10-28 15:30:00,53.26,53.31,53.21,53.23,143729.0,53.26,53.31,53.21,53.23,143729.0
2019-10-29 09:30:00,52.99,53.9,52.89,53.9,57227.0,52.99,53.9,52.89,53.9,57227.0
2019-10-29 10:00:00,53.88,54.01,53.83,54.0,63785.0,53.88,54.01,53.83,54.0,63785.0
2019-10-29 10:30:00,54.0,54.22,53.9,54.17,116913.0,54.0,54.22,53.9,54.17,116913.0
2019-10-29 11:00:00,54.19,54.2,53.96,53.98,61783.0,54.19,54.2,53.96,53.98,61783.0
2019-10-29 11:30:00,53.98,54.04,53.65,53.67,68099.0,53.98,54.04,53.65,53.67,68099.0
2019-10-29 12:00:00,53.68,53.83,53.67,53.8,54238.0,53.68,53.83,53.67,53.8,54238.0
2019-10-29 12:30:00,53.81,53.83,53.6,53.62,44952.0,53.81,53.83,53.6,53.62,44952.0
2019-10-29 13:00:00,53.62,53.64,53.49,53.63,42917.0,53.62,53.64,53.49,53.63,42917.0
2019-10-29 13:30:00,53.63,53.68,53.61,53.63,33328.0,53.63,53.68,53.61,53.63,33328.0
2019-10-29 14:00:00,53.62,53.63,53.44,53.5,51252.0,53.62,53.63,53.44,53.5,51252.0
2019-10-29 14:30:00,53.49,53.61,53.46,53.48,62369.0,53.49,53.61,53.46,53.48,62369.0
2019-10-29 15:00:00,53.48,53.59,53.48,53.52,83408.0,53.48,53.59,53.48,53.52,83408.0
2019-10-29 15:30:00,53.52,53.67,53.47,53.62,172077.0,53.52,53.67,53.47,53.62,172077.0
2019-10-30 09:30:00,53.78,53.78,53.1,53.13,29610.0,53.78,53.78,53.1,53.13,29610.0
2019-10-30 10:00:00,53.12,53.27,53.04,53.26,25374.0,53.12,53.27,53.04,53.26,25374.0
2019-10-30 10:30:00,53.23,53.37,53.21,53.34,23760.0,53.23,53.37,53.21,53.34,23760.0
2019-10-30 11:00:00,53.34,53.34,53.2,53.29,25681.0,53.34,53.34,53.2,53.29,25681.0
2019-10-30 11:30:00,53.29,53.38,53.25,53.38,19733.0,53.29,53.38,53.25,53.38,19733.0
2019-10-30 12:00:00,53.38,53.42,53.33,53.37,18592.0,53.38,53.42,53.33,53.37,18592.0
2019-10-30 12:30:00,53.37,53.43,53.33,53.38,15741.0,53.37,53.43,53.33,53.38,15741.0
2019-10-30 13:00:00,53.39,53.39,53.24,53.32,16837.0,53.39,53.39,53.24,53.32,16837.0
2019-10-30 13:30:00,53.3,53.43,53.29,53.33,19536.0,53.3,53.43,53.29,53.33,19536.0
2019-10-30 14:00:00,53.27,53.5,53.2,53.44,19396.0,53.27,53.5,53.2,53.44,19396.0
2019-10-30 14:30:00,53.43,53.62,53.28,53.6,23223.0,53.43,53.62,53.28,53.6,23223.0
2019-10-30 15:00:00,53.6,53.86,53.6,53.8,35853.0,53.6,53.86,53.6,53.8,35853.0
2019-10-30 15:30:00,53.81,53.85,53.65,53.81,121448.0,53.81,53.85,53.65,53.81,121448.0
2019-10-31 09:30:00,53.61,53.95,53.5,53.85,52612.0,53.61,53.95,53.5,53.85,52612.0
2019-10-31 10:00:00,53.85,53.85,53.44,53.52,52948.0,53.85,53.85,53.44,53.52,52948.0
2019-10-31 10:30:00,53.51,53.87,53.47,53.85,81643.0,53.51,53.87,53.47,53.85,81643.0
2019-10-31 11:00:00,53.87,53.93,53.33,53.33,165024.0,53.87,53.93,53.33,53.33,165024.0
2019-10-31 11:30:00,53.36,53.66,53.36,53.55,69195.0,53.36,53.66,53.36,53.55,69195.0
2019-10-31 12:00:00,53.55,53.58,53.27,53.29,63023.0,53.55,53.58,53.27,53.29,63023.0
2019-10-31 12:30:00,53.28,53.45,53.25,53.33,161707.0,53.28,53.45,53.25,53.33,161707.0
2019-10-31 13:00:00,53.32,53.34,53.18,53.29,179474.0,53.32,53.34,53.18,53.29,179474.0
2019-10-31 13:30:00,53.28,53.33,53.22,53.23,22846.0,53.28,53.33,53.22,53.23,22846.0
2019-10-31 14:00:00,53.18,53.28,53.14,53.27,62904.0,53.18,53.28,53.14,53.27,62904.0
2019-10-31 14:30:00,53.28,53.45,53.22,53.45,63560.0,53.28,53.45,53.22,53.45,63560.0
2019-10-31 15:00:00,53.44,53.47,53.36,53.41,61539.0,53.44,53.47,53.36,53.41,61539.0
2019-10-31 15:30:00,53.41,53.59,53.34,53.56,168709.0,53.41,53.59,53.34,53.56,168709.0
2019-11-01 09:30:00,53.86,54.15,53.76,54.08,32870.0,53.86,54.15,53.76,54.08,32870.0
2019-11-01 10:00:00,54.06,54.52,54.06,54.3,38473.0,54.06,54.52,54.06,54.3,38473.0
2019-11-01 10:30:00,54.3,54.43,54.24,54.26,30527.0,54.3,54.43,54.24,54.26,30527.0
2019-11-01 11:00:00,54.27,54.33,54.21,54.25,26598.0,54.27,54.33,54.21,54.25,26598.0
2019-11-01 11:30:00,54.26,54.41,54.26,54.34,33212.0,54.26,54.41,54.26,54.34,33212.0
2019-11-01 12:00:00,54.33,54.35,54.26,54.34,17498.0,54.33,54.35,54.26,54.34,17498.0
2019-11-01 12:30:00,54.34,54.4,54.28,54.3,25722.0,54.34,54.4,54.28,54.3,25722.0
2019-11-01 13:00:00,54.3,54.48,54.3,54.47,24517.0,54.3,54.48,54.3,54.47,24517.0
2019-11-01 13:30:00,54.47,54.51,54.43,54.46,21575.0,54.47,54.51,54.43,54.46,21575.0
2019-11-01 14:00:00,54.45,54.49,54.33,54.35,34118.0,54.45,54.49,54.33,54.35,34118.0
2019-11-01 14:30:00,54.35,54.43,54.34,54.38,35492.0,54.35,54.43,54.34,54.38,35492.0
2019-11-01 15:00:00,54.38,54.55,54.36,54.55,53976.0,54.38,54.55,54.36,54.55,53976.0
2019-11-01 15:30:00,54.55,54.83,54.55,54.79,225424.0,54.55,54.83,54.55,54.79,225424.0
2019-11-04 09:30:00,55.19,55.25,54.87,55.03,73625.0,55.19,55.25,54.87,55.03,73625.0
2019-11-04 10:00:00,55.07,55.09,54.88,54.93,35433.0,55.07,55.09,54.88,54.93,35433.0
2019-11-04 10:30:00,54.93,54.94,54.61,54.65,165205.0,54.93,54.94,54.61,54.65,165205.0
2019-11-04 11:00:00,54.64,55.03,54.59,54.77,101216.0,54.64,55.03,54.59,54.77,101216.0
2019-11-04 11:30:00,54.76,54.87,54.73,54.77,46596.0,54.76,54.87,54.73,54.77,46596.0
2019-11-04 12:00:00,54.78,54.87,54.73,54.76,51915.0,54.78,54.87,54.73,54.76,51915.0
2019-11-04 12:30:00,54.75,54.87,54.57,54.83,59720.0,54.75,54.87,54.57,54.83,59720.0
2019-11-04 13:00:00,54.82,54.87,54.66,54.84,51243.0,54.82,54.87,54.66,54.84,51243.0
2019-11-04 13:30:00,54.85,54.91,54.84,54.85,66347.0,54.85,54.91,54.84,54.85,66347.0
2019-11-04 14:00:00,54.84,54.89,54.81,54.84,25473.0,54.84,54.89,54.81,54.84,25473.0
2019-11-04 14:30:00,54.84,54.86,54.72,54.77,45815.0,54.84,54.86,54.72,54.77,45815.0
2019-11-04 15:00:00,54.78,54.84,54.73,54.79,62143.0,54.78,54.84,54.73,54.79,62143.0
2019-11-04 15:30:00,54.8,54.94,54.74,54.85,180955.0,54.8,54.94,54.74,54.85,180955.0
2019-11-05 09:30:00,55.29,56.6,55.09,55.68,271098.0,55.29,56.6,55.09,55.68,271098.0
2019-11-05 10:00:00,55.74,56.1,55.71,55.99,181579.0,55.74,56.1,55.71,55.99,181579.0
2019-11-05 10:30:00,55.98,56.06,55.75,55.78,129945.0,55.98,56.06,55.75,55.78,129945.0
2019-11-05 11:00:00,55.79,55.99,55.63,55.72,70084.0,55.79,55.99,55.63,55.72,70084.0
2019-11-05 11:30:00,55.72,55.83,55.36,55.44,73428.0,55.72,55.83,55.36,55.44,73428.0
2019-11-05 12:00:00,55.44,55.49,55.22,55.3,72882.0,55.44,55.49,55.22,55.3,72882.0
2019-11-05 12:30:00,55.29,55.34,55.12,55.2,63881.0,55.29,55.34,55.12,55.2,63881.0
2019-11-05 13:00:00,55.18,55.29,55.02,55.17,96313.0,55.18,55.29,55.02,55.17,96313.0
2019-11-05 13:30:00,55.16,55.31,55.0,55.03,91399.0,55.16,55.31,55.0,55.03,91399.0
2019-11-05 14:00:00,55.06,55.45,55.06,55.26,125766.0,55.06,55.45,55.06,55.26,125766.0
2019-11-05 14:30:00,55.25,55.56,55.21,55.53,106507.0,55.25,55.56,55.21,55.53,106507.0
2019-11-05 15:00:00,55.53,55.61,55.48,55.5,86888.0,55.53,55.61,55.48,55.5,86888.0
2019-11-05 15:30:00,55.5,55.64,55.29,55.57,355730.0,55.5,55.64,55.29,55.57,355730.0
2019-11-06 09:30:00,55.01,55.58,54.0,54.45,85079.0,55.01,55.58,54.0,54.45,85079.0
2019-11-06 10:00:00,54.39,54.39,52.97,53.03,75561.0,54.39,54.39,52.97,53.03,75561.0
2019-11-06 10:30:00,53.03,53.3,52.96,53.22,48276.0,53.03,53.3,52.96,53.22,48276.0
2019-11-06 11:00:00,53.23,53.51,53.02,53.05,89283.0,53.23,53.51,53.02,53.05,89283.0
2019-11-06 11:30:00,53.07,53.26,52.91,52.91,81900.0,53.07,53.26,52.91,52.91,81900.0
2019-11-06 12:00:00,52.93,53.0,52.75,52.94,49638.0,52.93,53.0,52.75,52.94,49638.0
2019-11-06 12:30:00,52.93,53.07,52.86,53.01,43296.0,52.93,53.07,52.86,53.01,43296.0
2019-11-06 13:00:00,53.02,53.07,52.89,52.95,41435.0,53.02,53.07,52.89,52.95,41435.0
2019-11-06 13:30:00,52.95,53.17,52.91,53.06,52172.0,52.95,53.17,52.91,53.06,52172.0
2019-11-06 14:00:00,53.08,53.09,52.89,52.94,57121.0,53.08,53.09,52.89,52.94,57121.0
2019-11-06 14:30:00,52.95,53.08,52.92,52.99,50391.0,52.95,53.08,52.92,52.99,50391.0
2019-11-06 15:00:00,52.99,53.13,52.86,53.13,98761.0,52.99,53.13,52.86,53.13,98761.0
2019-11-06 15:30:00,53.13,53.21,52.96,53.08,392618.0,53.13,53.21,52.96,53.08,392618.0
2019-11-07 09:30:00,53.7,54.49,53.64,54.4,119040.0,53.7,54.49,53.64,54.4,119040.0
2019-11-07 10:00:00,54.39,54.69,54.3,54.61,100541.0,54.39,54.69,54.3,54.61,100541.0
2019-11-07 10:30:00,54.62,54.62,54.18,54.3,67669.0,54.62,54.62,54.18,54.3,67669.0
2019-11-07 11:00:00,54.31,54.35,54.16,54.28,49032.0,54.31,54.35,54.16,54.28,49032.0
2019-11-07 11:30:00,54.29,54.34,54.11,54.34,40225.0,54.29,54.34,54.11,54.34,40225.0
2019-11-07 12:00:00,54.33,54.37,54.2,54.22,41901.0,54.33,54.37,54.2,54.22,41901.0
2019-11-07 12:30:00,54.24,54.37,54.19,54.35,42614.0,54.24,54.37,54.19,54.35,42614.0
2019-11-07 13:00:00,54.35,54.46,54.31,54.38,44432.0,54.35,54.46,54.31,54.38,44432.0
2019-11-07 13:30:00,54.38,54.54,54.34,54.5,34595.0,54.38,54.54,54.34,54.5,34595.0
2019-11-07 14:00:00,54.5,54.63,54.45,54.48,43137.0,54.5,54.63,54.45,54.48,43137.0
2019-11-07 14:30:00,54.48,54.6,54.26,54.53,71508.0,54.48,54.6,54.26,54.53,71508.0
2019-11-07 15:00:00,54.54,54.64,54.42,54.43,51213.0,54.54,54.64,54.42,54.43,51213.0
2019-11-07 15:30:00,54.43,54.61,54.32,54.5,197345.0,54.43,54.61,54.32,54.5,197345.0
2019-11-08 09:30:00,54.34,54.47,53.98,54.22,52133.0,54.34,54.47,53.98,54.22,52133.0
2019-11-08 10:00:00,54.11,54.68,54.07,54.6,47185.0,54.11,54.68,54.07,54.6,47185.0
2019-11-08 10:30:00,54.59,54.62,54.41,54.53,46602.0,54.59,54.62,54.41,54.53,46602.0
2019-11-08 11:00:00,54.55,54.58,54.22,54.41,94164.0,54.55,54.58,54.22,54.41,94164.0
2019-11-08 11:30:00,54.39,54.54,54.37,54.51,48184.0,54.39,54.54,54.37,54.51,48184.0
2019-11-08 12:00:00,54.5,54.56,54.4,54.47,32888.0,54.5,54.56,54.4,54.47,32888.0
2019-11-08 12:30:00,54.48,54.56,54.43,54.56,33260.0,54.48,54.56,54.43,54.56,33260.0
2019-11-08 13:00:00,54.55,54.71,54.55,54.64,29387.0,54.55,54.71,54.55,54.64,29387.0
2019-11-08 13:30:00,54.63,54.75,54.55,54.61,39196.0,54.63,54.75,54.55,54.61,39196.0
2019-11-08 14:00:00,54.61,54.73,54.61,54.72,38536.0,54.61,54.73,54.61,54.72,38536.0
2019-11-08 14:30:00,54.71,54.75,54.62,54.65,44153.0,54.71,54.75,54.62,54.65,44153.0
2019-11-08 15:00:00,54.65,54.73,54.61,54.73,53917.0,54.65,54.73,54.61,54.73,53917.0
2019-11-08 15:30:00,54.73,54.9,54.71,54.89,216874.0,54.73,54.9,54.71,54.89,216874.0
2019-11-11 09:30:00,54.38,54.91,54.26,54.81,23788.0,54.38,54.91,54.26,54.81,23788.0
2019-11-11 10:00:00,54.86,55.28,54.85,55.19,36421.0,54.86,55.28,54.85,55.19,36421.0
2019-11-11 10:30:00,55.17,55.23,55.01,55.12,42898.0,55.17,55.23,55.01,55.12,42898.0
2019-11-11 11:00:00,55.12,55.26,55.01,55.09,58000.0,55.12,55.26,55.01,55.09,58000.0
2019-11-11 11:30:00,55.07,55.32,55.06,55.31,39974.0,55.07,55.32,55.06,55.31,39974.0
2019-11-11 12:00:00,55.28,55.33,55.22,55.28,24280.0,55.28,55.33,55.22,55.28,24280.0
2019-11-11 12:30:00,55.28,55.35,55.21,55.28,30916.0,55.28,55.35,55.21,55.28,30916.0
2019-11-11 13:00:00,55.28,55.32,55.24,55.26,23464.0,55.28,55.32,55.24,55.26,23464.0
2019-11-11 13:30:00,55.26,55.31,55.23,55.3,20511.0,55.26,55.31,55.23,55.3,20511.0
2019-11-11 14:00:00,55.33,55.34,55.11,55.11,41723.0,55.33,55.34,55.11,55.11,41723.0
2019-11-11 14:30:00,55.11,55.22,55.11,55.17,43516.0,55.11,55.22,55.11,55.17,43516.0
2019-11-11 15:00:00,55.18,55.24,55.12,55.18,43232.0,55.18,55.24,55.12,55.18,43232.0
2019-11-11 15:30:00,55.18,55.19,55.05,55.15,160783.0,55.18,55.19,55.05,55.15,160783.0
2019-11-12 09:30:00,55.06,55.38,54.9,55.34,60840.0,55.06,55.38,54.9,55.34,60840.0
2019-11-12 10:00:00,55.34,55.5,55.29,55.47,37315.0,55.34,55.5,55.29,55.47,37315.0
2019-11-12 10:30:00,55.47,55.78,55.43,55.43,56109.0,55.47,55.78,55.43,55.43,56109.0
2019-11-12 11:00:00,55.43,55.55,55.4,55.51,174233.0,55.43,55.55,55.4,55.51,174233.0
2019-11-12 11:30:00,55.48,55.51,55.42,55.49,65443.0,55.48,55.51,55.42,55.49,65443.0
2019-11-12 12:00:00,55.5,55.57,55.44,55.57,79905.0,55.5,55.57,55.44,55.57,79905.0
2019-11-12 12:30:00,55.57,55.58,55.4,55.48,53551.0,55.57,55.58,55.4,55.48,53551.0
2019-11-12 13:00:00,55.49,55.55,55.42,55.45,40394.0,55.49,55.55,55.42,55.45,40394.0
2019-11-12 13:30:00,55.45,55.52,55.34,55.49,84329.0,55.45,55.52,55.34,55.49,84329.0
2019-11-12 14:00:00,55.49,55.49,55.26,55.26,48690.0,55.49,55.49,55.26,55.26,48690.0
2019-11-12 14:30:00,55.25,55.31,55.11,55.12,37136.0,55.25,55.31,55.11,55.12,37136.0
2019-11-12 15:00:00,55.13,55.24,55.12,55.2,47519.0,55.13,55.24,55.12,55.2,47519.0
2019-11-12 15:30:00,55.19,55.26,54.96,55.06,206399.0,55.19,55.26,54.96,55.06,206399.0
2019-11-13 09:30:00,54.74,54.94,54.39,54.81,163508.0,54.74,54.94,54.39,54.81,163508.0
2019-11-13 10:00:00,54.81,54.84,54.49,54.59,43834.0,54.81,54.84,54.49,54.59,43834.0
2019-11-13 10:30:00,54.6,54.84,54.53,54.7,34157.0,54.6,54.84,54.53,54.7,34157.0
2019-11-13 11:00:00,54.73,54.88,54.64,54.84,22014.0,54.73,54.88,54.64,54.84,22014.0
2019-11-13 11:30:00,54.83,54.86,54.71,54.85,30188.0,54.83,54.86,54.71,54.85,30188.0
2019-11-13 12:00:00,54.84,54.9,54.73,54.8,36604.0,54.84,54.9,54.73,54.8,36604.0
2019-11-13 12:30:00,54.8,54.94,54.78,54.88,28313.0,54.8,54.94,54.78,54.88,28313.0
2019-11-13 13:00:00,54.87,54.96,54.87,54.89,17637.0,54.87,54.96,54.87,54.89,17637.0
2019-11-13 13:30:00,54.9,55.13,54.86,54.87,71589.0,54.9,55.13,54.86,54.87,71589.0
2019-11-13 14:00:00,54.89,54.97,54.85,54.95,21279.0,54.89,54.97,54.85,54.95,21279.0
2019-11-13 14:30:00,54.95,55.1,54.94,55.1,26064.0,54.95,55.1,54.94,55.1,26064.0
2019-11-13 15:00:00,55.12,55.18,55.1,55.12,24077.0,55.12,55.18,55.1,55.12,24077.0
2019-11-13 15:30:00,55.11,55.14,54.93,55.07,164002.0,55.11,55.14,54.93,55.07,164002.0
2019-11-14 09:30:00,55.07,55.45,54.9,55.45,234700.0,55.07,55.45,54.9,55.45,234700.0
2019-11-14 10:00:00,55.46,55.52,55.32,55.51,31382.0,55.46,55.52,55.32,55.51,31382.0
2019-11-14 10:30:00,55.52,55.58,55.46,55.49,28266.0,55.52,55.58,55.46,55.49,28266.0
2019-11-14 11:00:00,55.47,55.53,55.37,55.38,38671.0,55.47,55.53,55.37,55.38,38671.0
2019-11-14 11:30:00,55.37,55.39,55.12,55.13,27348.0,55.37,55.39,55.12,55.13,27348.0
2019-11-14 12:00:00,55.11,55.33,55.11,55.33,33002.0,55.11,55.33,55.11,55.33,33002.0
2019-11-14 12:30:00,55.33,55.41,55.27,55.38,33280.0,55.33,55.41,55.27,55.38,33280.0
2019-11-14 13:00:00,55.37,55.44,55.35,55.4,23891.0,55.37,55.44,55.35,55.4,23891.0
2019-11-14 13:30:00,55.4,55.53,55.32,55.39,39426.0,55.4,55.53,55.32,55.39,39426.0
2019-11-14 14:00:00,55.42,55.46,55.33,55.34,69961.0,55.42,55.46,55.33,55.34,69961.0
2019-11-14 14:30:00,55.33,55.39,55.31,55.39,24543.0,55.33,55.39,55.31,55.39,24543.0
2019-11-14 15:00:00,55.39,55.45,55.38,55.43,35459.0,55.39,55.45,55.38,55.43,35459.0
2019-11-14 15:30:00,55.44,55.6,55.42,55.57,142997.0,55.44,55.6,55.42,55.57,142997.0
2019-11-15 09:30:00,55.3,56.05,55.26,55.95,183320.0,55.3,56.05,55.26,55.95,183320.0
2019-11-15 10:00:00,55.98,56.06,55.89,55.96,49217.0,55.98,56.06,55.89,55.96,49217.0
2019-11-15 10:30:00,55.96,56.18,55.91,56.16,36463.0,55.96,56.18,55.91,56.16,36463.0
2019-11-15 11:00:00,56.16,56.36,56.13,56.35,42130.0,56.16,56.36,56.13,56.35,42130.0
2019-11-15 11:30:00,56.35,56.44,56.3,56.44,46625.0,56.35,56.44,56.3,56.44,46625.0
2019-11-15 12:00:00,56.43,56.58,56.43,56.55,33987.0,56.43,56.58,56.43,56.55,33987.0
2019-11-15 12:30:00,56.55,56.72,56.53,56.6,112951.0,56.55,56.72,56.53,56.6,112951.0
2019-11-15 13:00:00,56.61,56.66,56.32,56.32,202202.0,56.61,56.66,56.32,56.32,202202.0
2019-11-15 13:30:00,56.33,56.38,56.18,56.18,43214.0,56.33,56.38,56.18,56.18,43214.0
2019-11-15 14:00:00,56.18,56.31,56.12,56.26,38163.0,56.18,56.31,56.12,56.26,38163.0
2019-11-15 14:30:00,56.25,56.35,56.23,56.35,39806.0,56.25,56.35,56.23,56.35,39806.0
2019-11-15 15:00:00,56.34,56.44,56.29,56.31,72673.0,56.34,56.44,56.29,56.31,72673.0
2019-11-15 15:30:00,56.32,56.45,56.23,56.44,214881.0,56.32,56.45,56.23,56.44,214881.0
2019-11-18 09:30:00,56.37,56.44,55.94,55.94,90400.0,56.37,56.44,55.94,55.94,90400.0
2019-11-18 10:00:00,55.98,56.03,55.37,55.52,60604.0,55.98,56.03,55.37,55.52,60604.0
2019-11-18 10:30:00,55.52,55.83,55.51,55.83,37885.0,55.52,55.83,55.51,55.83,37885.0
2019-11-18 11:00:00,55.82,56.03,55.81,56.01,23556.0,55.82,56.03,55.81,56.01,23556.0
2019-11-18 11:30:00,56.01,56.21,55.99,56.21,32528.0,56.01,56.21,55.99,56.21,32528.0
2019-11-18 12:00:00,56.2,56.24,56.14,56.18,19520.0,56.2,56.24,56.14,56.18,19520.0
2019-11-18 12:30:00,56.17,56.25,56.15,56.24,23341.0,56.17,56.25,56.15,56.24,23341.0
2019-11-18 13:00:00,56.23,56.32,56.23,56.32,14795.0,56.23,56.32,56.23,56.32,14795.0
2019-11-18 13:30:00,56.31,56.42,56.26,56.41,15079.0,56.31,56.42,56.26,56.41,15079.0
2019-11-18 14:00:00,56.4,56.4,56.26,56.27,61955.0,56.4,56.4,56.26,56.27,61955.0
2019-11-18 14:30:00,56.26,56.31,56.19,56.23,23315.0,56.26,56.31,56.19,56.23,23315.0
2019-11-18 15:00:00,56.24,56.24,56.06,56.09,38178.0,56.24,56.24,56.06,56.09,38178.0
2019-11-18 15:30:00,56.09,56.09,55.87,56.04,251341.0,56.09,56.09,55.87,56.04,251341.0
2019-11-19 09:30:00,56.03,56.17,55.73,55.78,183580.0,56.03,56.17,55.73,55.78,183580.0
2019-11-19 10:00:00,55.78,55.79,55.46,55.58,56743.0,55.78,55.79,55.46,55.58,56743.0
2019-11-19 10:30:00,55.56,55.56,55.26,55.35,72497.0,55.56,55.56,55.26,55.35,72497.0
2019-11-19 11:00:00,55.36,55.4,55.25,55.36,81936.0,55.36,55.4,55.25,55.36,81936.0
2019-11-19 11:30:00,55.36,55.69,55.35,55.64,213746.0,55.36,55.69,55.35,55.64,213746.0
2019-11-19 12:00:00,55.64,55.7,55.56,55.59,38486.0,55.64,55.7,55.56,55.59,38486.0
2019-11-19 12:30:00,55.58,55.61,55.47,55.5,57134.0,55.58,55.61,55.47,55.5,57134.0
2019-11-19 13:00:00,55.5,55.73,55.48,55.57,122996.0,55.5,55.73,55.48,55.57,122996.0
2019-11-19 13:30:00,55.56,55.84,55.5,55.72,188773.0,55.56,55.84,55.5,55.72,188773.0
2019-11-19 14:00:00,55.72,55.91,55.62,55.86,90657.0,55.72,55.91,55.62,55.86,90657.0
2019-11-19 14:30:00,55.86,55.95,55.8,55.81,32696.0,55.86,55.95,55.8,55.81,32696.0
2019-11-19 15:00:00,55.81,55.9,55.81,55.86,125541.0,55.81,55.9,55.81,55.86,125541.0
2019-11-19 15:30:00,55.86,56.04,55.8,55.87,184852.0,55.86,56.04,55.8,55.87,184852.0
2019-11-20 09:30:00,55.56,56.0,55.55,55.98,34129.0,55.56,56.0,55.55,55.98,34129.0
2019-11-20 10:00:00,55.97,56.01,55.67,55.85,52043.0,55.97,56.01,55.67,55.85,52043.0
2019-11-20 10:30:00,55.84,55.98,55.69,55.7,48405.0,55.84,55.98,55.69,55.7,48405.0
2019-11-20 11:00:00,55.7,55.76,55.55,55.73,89574.0,55.7,55.76,55.55,55.73,89574.0
2019-11-20 11:30:00,55.73,55.84,55.56,55.84,44997.0,55.73,55.84,55.56,55.84,44997.0
2019-11-20 12:00:00,55.83,55.84,55.5,55.52,44957.0,55.83,55.84,55.5,55.52,44957.0
2019-11-20 12:30:00,55.52,55.7,55.27,55.42,41141.0,55.52,55.7,55.27,55.42,41141.0
2019-11-20 13:00:00,55.43,55.43,55.06,55.09,78549.0,55.43,55.43,55.06,55.09,78549.0
2019-11-20 13:30:00,55.11,55.28,54.99,55.21,65093.0,55.11,55.28,54.99,55.21,65093.0
2019-11-20 14:00:00,55.23,55.46,55.23,55.44,34056.0,55.23,55.46,55.23,55.44,34056.0
2019-11-20 14:30:00,55.44,55.5,55.32,55.32,51768.0,55.44,55.5,55.32,55.32,51768.0
2019-11-20 15:00:00,55.32,55.44,55.27,55.33,104268.0,55.32,55.44,55.27,55.33,104268.0
2019-11-20 15:30:00,55.32,55.51,55.23,55.5,285444.0,55.32,55.51,55.23,55.5,285444.0
2019-11-21 09:30:00,55.6,55.6,55.15,55.15,31449.0,55.6,55.6,55.15,55.15,31449.0
2019-11-21 10:00:00,55.17,55.19,54.83,54.86,28581.0,55.17,55.19,54.83,54.86,28581.0
2019-11-21 10:30:00,54.87,55.0,54.76,54.85,40208.0,54.87,55.0,54.76,54.85,40208.0
2019-11-21 11:00:00,54.84,54.93,54.82,54.9,41474.0,54.84,54.93,54.82,54.9,41474.0
2019-11-21 11:30:00,54.92,55.01,54.81,54.85,41592.0,54.92,55.01,54.81,54.85,41592.0
2019-11-21 12:00:00,54.85,54.95,54.79,54.87,40388.0,54.85,54.95,54.79,54.87,40388.0
2019-11-21 12:30:00,54.88,55.03,54.84,54.97,40147.0,54.88,55.03,54.84,54.97,40147.0
2019-11-21 13:00:00,54.96,55.06,54.95,54.96,27524.0,54.96,55.06,54.95,54.96,27524.0
2019-11-21 13:30:00,54.96,55.0,54.93,54.96,24261.0,54.96,55.0,54.93,54.96,24261.0
2019-11-21 14:00:00,54.95,55.11,54.94,55.08,41493.0,54.95,55.11,54.94,55.08,41493.0
2019-11-21 14:30:00,55.08,55.19,55.07,55.14,43011.0,55.08,55.19,55.07,55.14,43011.0
2019-11-21 15:00:00,55.16,55.18,54.94,54.99,78106.0,55.16,55.18,54.94,54.99,78106.0
2019-11-21 15:30:00,54.98,55.04,54.73,54.77,193322.0,54.98,55.04,54.73,54.77,193322.0
2019-11-22 09:30:00,54.94,55.1,54.83,55.0,36691.0,54.94,55.1,54.83,55.0,36691.0
2019-11-22 10:00:00,54.98,55.0,54.81,54.83,21691.0,54.98,55.0,54.81,54.83,21691.0
2019-11-22 10:30:00,54.85,54.92,54.8,54.9,22042.0,54.85,54.92,54.8,54.9,22042.0
2019-11-22 11:00:00,54.92,54.94,54.72,54.87,24251.0,54.92,54.94,54.72,54.87,24251.0
2019-11-22 11:30:00,54.87,54.95,54.83,54.94,34764.0,54.87,54.95,54.83,54.94,34764.0
2019-11-22 12:00:00,54.93,55.0,54.79,54.82,48935.0,54.93,55.0,54.79,54.82,48935.0
2019-11-22 12:30:00,54.83,54.92,54.76,54.9,36587.0,54.83,54.92,54.76,54.9,36587.0
2019-11-22 13:00:00,54.88,54.93,54.83,54.85,15547.0,54.88,54.93,54.83,54.85,15547.0
2019-11-22 13:30:00,54.84,54.9,54.78,54.83,23922.0,54.84,54.9,54.78,54.83,23922.0
2019-11-22 14:00:00,54.83,54.87,54.79,54.85,25805.0,54.83,54.87,54.79,54.85,25805.0
2019-11-22 14:30:00,54.85,54.89,54.82,54.82,39914.0,54.85,54.89,54.82,54.82,39914.0
2019-11-22 15:00:00,54.82,54.85,54.75,54.82,32795.0,54.82,54.85,54.75,54.82,32795.0
2019-11-22 15:30:00,54.82,54.92,54.8,54.91,200281.0,54.82,54.92,54.8,54.91,200281.0
2019-11-25 09:30:00,55.0,55.56,54.98,55.55,80551.0,55.0,55.56,54.98,55.55,80551.0
2019-11-25 10:00:00,55.51,55.71,55.51,55.62,44490.0,55.51,55.71,55.51,55.62,44490.0
2019-11-25 10:30:00,55.63,55.82,55.58,55.77,43264.0,55.63,55.82,55.58,55.77,43264.0
2019-11-25 11:00:00,55.77,55.83,55.62,55.67,29122.0,55.77,55.83,55.62,55.67,29122.0
2019-11-25 11:30:00,55.68,55.77,55.63,55.66,22692.0,55.68,55.77,55.63,55.66,22692.0
2019-11-25 12:00:00,55.65,55.76,55.63,55.64,20132.0,55.65,55.76,55.63,55.64,20132.0
2019-11-25 12:30:00,55.65,55.83,55.64,55.8,19482.0,55.65,55.83,55.64,55.8,19482.0
2019-11-25 13:00:00,55.82,56.0,55.81,55.99,45117.0,55.82,56.0,55.81,55.99,45117.0
2019-11-25 13:30:00,55.99,56.08,55.91,56.04,47836.0,55.99,56.08,55.91,56.04,47836.0
2019-11-25 14:00:00,56.03,56.06,55.89,55.93,40996.0,56.03,56.06,55.89,55.93,40996.0
2019-11-25 14:30:00,55.92,56.0,55.88,55.99,35054.0,55.92,56.0,55.88,55.99,35054.0
2019-11-25 15:00:00,55.99,56.13,55.98,56.12,48559.0,55.99,56.13,55.98,56.12,48559.0
2019-11-25 15:30:00,56.11,56.18,56.02,56.08,199013.0,56.11,56.18,56.02,56.08,199013.0
2019-11-26 09:30:00,56.59,57.41,56.33,57.2,51052.0,56.59,57.41,56.33,57.2,51052.0
2019-11-26 10:00:00,57.21,57.81,57.16,57.78,73417.0,57.21,57.81,57.16,57.78,73417.0
2019-11-26 10:30:00,57.77,57.92,57.56,57.85,73611.0,57.77,57.92,57.56,57.85,73611.0
2019-11-26 11:00:00,57.84,57.86,57.6,57.71,55133.0,57.84,57.86,57.6,57.71,55133.0
2019-11-26 11:30:00,57.71,57.72,57.57,57.67,54006.0,57.71,57.72,57.57,57.67,54006.0
2019-11-26 12:00:00,57.67,57.79,57.66,57.79,44190.0,57.67,57.79,57.66,57.79,44190.0
2019-11-26 12:30:00,57.79,57.79,57.63,57.64,44297.0,57.79,57.79,57.63,57.64,44297.0
2019-11-26 13:00:00,57.64,57.83,57.58,57.77,59759.0,57.64,57.83,57.58,57.77,59759.0
2019-11-26 13:30:00,57.78,57.83,57.67,57.72,86372.0,57.78,57.83,57.67,57.72,86372.0
2019-11-26 14:00:00,57.72,57.75,57.63,57.64,69897.0,57.72,57.75,57.63,57.64,69897.0
2019-11-26 14:30:00,57.64,57.66,57.5,57.62,59360.0,57.64,57.66,57.5,57.62,59360.0
2019-11-26 15:00:00,57.63,57.63,57.55,57.63,74158.0,57.63,57.63,57.55,57.63,74158.0
2019-11-26 15:30:00,57.63,57.88,57.62,57.85,501416.0,57.63,57.88,57.62,57.85,501416.0
2019-11-27 09:30:00,57.8,58.0,57.56,57.58,81272.0,57.8,58.0,57.56,57.58,81272.0
2019-11-27 10:00:00,57.59,57.59,57.2,57.35,55750.0,57.59,57.59,57.2,57.35,55750.0
2019-11-27 10:30:00,57.34,57.37,57.11,57.17,65847.0,57.34,57.37,57.11,57.17,65847.0
2019-11-27 11:00:00,57.17,57.49,57.09,57.36,118807.0,57.17,57.49,57.09,57.36,118807.0
2019-11-27 11:30:00,57.35,57.49,57.35,57.46,29146.0,57.35,57.49,57.35,57.46,29146.0
2019-11-27 12:00:00,57.46,57.54,57.43,57.46,24718.0,57.46,57.54,57.43,57.46,24718.0
2019-11-27 12:30:00,57.45,57.51,57.4,57.44,19631.0,57.45,57.51,57.4,57.44,19631.0
2019-11-27 13:00:00,57.45,57.45,57.25,57.26,22067.0,57.45,57.45,57.25,57.26,22067.0
2019-11-27 13:30:00,57.25,57.42,57.25,57.33,28631.0,57.25,57.42,57.25,57.33,28631.0
2019-11-27 14:00:00,57.34,57.38,57.3,57.37,21428.0,57.34,57.38,57.3,57.37,21428.0
2019-11-27 14:30:00,57.37,57.4,57.33,57.37,29962.0,57.37,57.4,57.33,57.37,29962.0
2019-11-27 15:00:00,57.37,57.51,57.36,57.39,42620.0,57.37,57.51,57.36,57.39,42620.0
2019-11-27 15:30:00,57.4,57.57,57.39,57.56,167906.0,57.4,57.57,57.39,57.56,167906.0
2019-11-29 09:30:00,57.36,57.55,57.09,57.45,74510.0,57.36,57.55,57.09,57.45,74510.0
2019-11-29 10:00:00,57.48,57.77,57.48,57.68,18696.0,57.48,57.77,57.48,57.68,18696.0
2019-11-29 10:30:00,57.7,57.71,57.55,57.63,28274.0,57.7,57.71,57.55,57.63,28274.0
2019-11-29 11:00:00,57.61,57.64,57.48,57.64,31404.0,57.61,57.64,57.48,57.64,31404.0
2019-11-29 11:30:00,57.63,57.64,57.26,57.26,83894.0,57.63,57.64,57.26,57.26,83894.0
2019-11-29 12:00:00,57.25,57.35,57.21,57.22,23554.0,57.25,57.35,57.21,57.22,23554.0
2019-11-29 12:30:00,57.22,57.3,56.94,57.02,117358.0,57.22,57.3,56.94,57.02,117358.0
2019-12-02 09:30:00,57.09,57.22,56.27,56.37,66209.0,57.09,57.22,56.27,56.37,66209.0
2019-12-02 10:00:00,56.33,56.64,55.91,56.38,67856.0,56.33,56.64,55.91,56.38,67856.0
2019-12-02 10:30:00,56.36,56.55,56.21,56.3,60311.0,56.36,56.55,56.21,56.3,60311.0
2019-12-02 11:00:00,56.31,56.48,56.29,56.44,44013.0,56.31,56.48,56.29,56.44,44013.0
2019-12-02 11:30:00,56.44,56.63,56.33,56.61,32219.0,56.44,56.63,56.33,56.61,32219.0
2019-12-02 12:00:00,56.61,56.68,56.39,56.45,34917.0,56.61,56.68,56.39,56.45,34917.0
2019-12-02 12:30:00,56.44,56.45,56.32,56.4,30001.0,56.44,56.45,56.32,56.4,30001.0
2019-12-02 13:00:00,56.4,56.58,56.4,56.49,50121.0,56.4,56.58,56.4,56.49,50121.0
2019-12-02 13:30:00,56.49,56.64,56.46,56.63,49080.0,56.49,56.64,56.46,56.63,49080.0
2019-12-02 14:00:00,56.62,56.74,56.6,56.7,51474.0,56.62,56.74,56.6,56.7,51474.0
2019-12-02 14:30:00,56.71,56.87,56.71,56.79,42553.0,56.71,56.87,56.71,56.79,42553.0
2019-12-02 15:00:00,56.8,56.81,56.59,56.6,50529.0,56.8,56.81,56.59,56.6,50529.0
2019-12-02 15:30:00,56.6,56.65,56.44,56.52,181556.0,56.6,56.65,56.44,56.52,181556.0
2019-12-03 09:30:00,55.97,56.19,55.6,56.13,53295.0,55.97,56.19,55.6,56.13,53295.0
2019-12-03 10:00:00,56.13,56.37,56.07,56.09,84723.0,56.13,56.37,56.07,56.09,84723.0
2019-12-03 10:30:00,56.11,56.4,56.07,56.32,43754.0,56.11,56.4,56.07,56.32,43754.0
2019-12-03 11:00:00,56.3,56.45,56.12,56.15,46027.0,56.3,56.45,56.12,56.15,46027.0
2019-12-03 11:30:00,56.15,56.31,56.12,56.24,37262.0,56.15,56.31,56.12,56.24,37262.0
2019-12-03 12:00:00,56.24,56.34,56.2,56.29,47545.0,56.24,56.34,56.2,56.29,47545.0
2019-12-03 12:30:00,56.28,56.3,56.25,56.27,20722.0,56.28,56.3,56.25,56.27,20722.0
2019-12-03 13:00:00,56.27,56.43,56.27,56.41,24092.0,56.27,56.43,56.27,56.41,24092.0
2019-12-03 13:30:00,56.42,56.53,56.41,56.48,46589.0,56.42,56.53,56.41,56.48,46589.0
2019-12-03 14:00:00,56.48,56.5,56.18,56.23,50731.0,56.48,56.5,56.18,56.23,50731.0
2019-12-03 14:30:00,56.23,56.23,56.16,56.18,23517.0,56.23,56.23,56.16,56.18,23517.0
2019-12-03 15:00:00,56.19,56.4,56.18,56.4,39594.0,56.19,56.4,56.18,56.4,39594.0
2019-12-03 15:30:00,56.39,56.45,56.18,56.34,197777.0,56.39,56.45,56.18,56.34,197777.0
2019-12-04 09:30:00,56.53,57.56,56.47,57.49,54670.0,56.53,57.56,56.47,57.49,54670.0
2019-12-04 10:00:00,57.47,57.47,56.99,57.1,23027.0,57.47,57.47,56.99,57.1,23027.0
2019-12-04 10:30:00,57.07,57.07,56.88,56.96,28538.0,57.07,57.07,56.88,56.96,28538.0
2019-12-04 11:00:00,57.0,57.06,56.76,57.04,39250.0,57.0,57.06,56.76,57.04,39250.0
2019-12-04 11:30:00,57.04,57.25,57.03,57.03,13184.0,57.04,57.25,57.03,57.03,13184.0
2019-12-04 12:00:00,57.04,57.1,56.97,56.98,21005.0,57.04,57.1,56.97,56.98,21005.0
2019-12-04 12:30:00,56.99,57.09,56.91,57.07,12787.0,56.99,57.09,56.91,57.07,12787.0
2019-12-04 13:00:00,57.06,57.1,57.02,57.07,10944.0,57.06,57.1,57.02,57.07,10944.0
2019-12-04 13:30:00,57.09,57.09,57.03,57.08,11683.0,57.09,57.09,57.03,57.08,11683.0
2019-12-04 14:00:00,57.08,57.19,57.08,57.18,18518.0,57.08,57.19,57.08,57.18,18518.0
2019-12-04 14:30:00,57.17,57.27,57.17,57.24,23915.0,57.17,57.27,57.17,57.24,23915.0
2019-12-04 15:00:00,57.23,57.24,57.1,57.12,24494.0,57.23,57.24,57.1,57.12,24494.0
2019-12-04 15:30:00,57.12,57.24,57.0,57.04,130955.0,57.12,57.24,57.0,57.04,130955.0
2019-12-05 09:30:00,57.1,57.25,57.04,57.11,33162.0,57.1,57.25,57.04,57.11,33162.0
2019-12-05 10:00:00,57.11,57.48,57.07,57.39,38468.0,57.11,57.48,57.07,57.39,38468.0
2019-12-05 10:30:00,57.38,57.47,57.36,57.43,39191.0,57.38,57.47,57.36,57.43,39191.0
2019-12-05 11:00:00,57.44,57.63,57.4,57.61,32968.0,57.44,57.63,57.4,57.61,32968.0
2019-12-05 11:30:00,57.61,57.7,57.55,57.57,41638.0,57.61,57.7,57.55,57.57,41638.0
2019-12-05 12:00:00,57.57,57.69,57.57,57.62,37180.0,57.57,57.69,57.57,57.62,37180.0
2019-12-05 12:30:00,57.63,57.68,57.53,57.57,39591.0,57.63,57.68,57.53,57.57,39591.0
2019-12-05 13:00:00,57.59,57.74,57.57,57.67,37652.0,57.59,57.74,57.57,57.67,37652.0
2019-12-05 13:30:00,57.68,57.75,57.64,57.69,51925.0,57.68,57.75,57.64,57.69,51925.0
2019-12-05 14:00:00,57.69,57.77,57.65,57.77,72217.0,57.69,57.77,57.65,57.77,72217.0
2019-12-05 14:30:00,57.77,57.89,57.58,57.69,48339.0,57.77,57.89,57.58,57.69,48339.0
2019-12-05 15:00:00,57.7,57.74,57.66,57.72,59499.0,57.7,57.74,57.66,57.72,59499.0
2019-12-05 15:30:00,57.73,57.93,57.7,57.89,205450.0,57.73,57.93,57.7,57.89,205450.0
2019-12-06 09:30:00,58.4,58.66,57.94,58.06,117039.0,58.4,58.66,57.94,58.06,117039.0
2019-12-06 10:00:00,58.08,58.31,58.05,58.13,40474.0,58.08,58.31,58.05,58.13,40474.0
2019-12-06 10:30:00,58.12,58.4,58.1,58.39,18616.0,58.12,58.4,58.1,58.39,18616.0
2019-12-06 11:00:00,58.41,58.45,58.28,58.42,19058.0,58.41,58.45,58.28,58.42,19058.0
2019-12-06 11:30:00,58.42,58.5,58.36,58.39,14994.0,58.42,58.5,58.36,58.39,14994.0
2019-12-06 12:00:00,58.38,58.4,58.31,58.34,14519.0,58.38,58.4,58.31,58.34,14519.0
2019-12-06 12:30:00,58.33,58.38,58.32,58.34,14962.0,58.33,58.38,58.32,58.34,14962.0
2019-12-06 13:00:00,58.34,58.5,58.29,58.46,42827.0,58.34,58.5,58.29,58.46,42827.0
2019-12-06 13:30:00,58.48,58.55,58.42,58.54,37590.0,58.48,58.55,58.42,58.54,37590.0
2019-12-06 14:00:00,58.53,58.61,58.51,58.52,52772.0,58.53,58.61,58.51,58.52,52772.0
2019-12-06 14:30:00,58.52,58.53,58.43,58.46,39328.0,58.52,58.53,58.43,58.46,39328.0
2019-12-06 15:00:00,58.46,58.51,58.39,58.5,70946.0,58.46,58.51,58.39,58.5,70946.0
2019-12-06 15:30:00,58.49,58.65,58.37,58.49,282729.0,58.49,58.65,58.37,58.49,282729.0
2019-12-09 09:30:00,58.25,58.78,58.25,58.53,82593.0,58.25,58.78,58.25,58.53,82593.0
2019-12-09 10:00:00,58.52,58.58,58.37,58.55,57023.0,58.52,58.58,58.37,58.55,57023.0
2019-12-09 10:30:00,58.55,58.6,58.52,58.59,35900.0,58.55,58.6,58.52,58.59,35900.0
2019-12-09 11:00:00,58.6,58.7,58.54,58.66,46218.0,58.6,58.7,58.54,58.66,46218.0
2019-12-09 11:30:00,58.64,58.74,58.6,58.65,47441.0,58.64,58.74,58.6,58.65,47441.0
2019-12-09 12:00:00,58.66,58.76,58.64,58.68,167435.0,58.66,58.76,58.64,58.68,167435.0
2019-12-09 12:30:00,58.66,58.72,58.51,58.51,148063.0,58.66,58.72,58.51,58.51,148063.0
2019-12-09 13:00:00,58.5,58.5,58.39,58.41,24901.0,58.5,58.5,58.39,58.41,24901.0
2019-12-09 13:30:00,58.4,58.46,58.37,58.46,19142.0,58.4,58.46,58.37,58.46,19142.0
2019-12-09 14:00:00,58.46,58.5,58.41,58.45,56314.0,58.46,58.5,58.41,58.45,56314.0
2019-12-09 14:30:00,58.45,58.45,58.36,58.41,27349.0,58.45,58.45,58.36,58.41,27349.0
2019-12-09 15:00:00,58.4,58.42,58.36,58.38,44281.0,58.4,58.42,58.36,58.38,44281.0
2019-12-09 15:30:00,58.38,58.39,58.24,58.3,166539.0,58.38,58.39,58.24,58.3,166539.0
2019-12-10 09:30:00,58.43,58.56,58.29,58.38,36288.0,58.43,58.56,58.29,58.38,36288.0
2019-12-10 10:00:00,58.43,58.51,58.34,58.38,24694.0,58.43,58.51,58.34,58.38,24694.0
2019-12-10 10:30:00,58.4,58.4,58.26,58.33,60988.0,58.4,58.4,58.26,58.33,60988.0
2019-12-10 11:00:00,58.34,58.46,58.29,58.39,29506.0,58.34,58.46,58.29,58.39,29506.0
2019-12-10 11:30:00,58.4,58.45,58.27,58.28,37421.0,58.4,58.45,58.27,58.28,37421.0
2019-12-10 12:00:00,58.26,58.32,58.24,58.29,17415.0,58.26,58.32,58.24,58.29,17415.0
2019-12-10 12:30:00,58.29,58.4,58.28,58.4,31029.0,58.29,58.4,58.28,58.4,31029.0
2019-12-10 13:00:00,58.4,58.47,58.28,58.44,37816.0,58.4,58.47,58.28,58.44,37816.0
2019-12-10 13:30:00,58.42,58.45,58.39,58.4,11069.0,58.42,58.45,58.39,58.4,11069.0
2019-12-10 14:00:00,58.4,58.44,58.38,58.4,31352.0,58.4,58.44,58.38,58.4,31352.0
2019-12-10 14:30:00,58.41,58.44,58.35,58.4,75580.0,58.41,58.44,58.35,58.4,75580.0
2019-12-10 15:00:00,58.39,58.42,58.27,58.37,69500.0,58.39,58.42,58.27,58.37,69500.0
2019-12-10 15:30:00,58.35,58.51,58.17,58.48,190515.0,58.35,58.51,58.17,58.48,190515.0
2019-12-11 09:30:00,58.61,58.99,58.44,58.98,38923.0,58.61,58.99,58.44,58.98,38923.0
2019-12-11 10:00:00,58.97,59.09,58.89,58.96,93761.0,58.97,59.09,58.89,58.96,93761.0
2019-12-11 10:30:00,58.97,59.07,58.93,59.0,56329.0,58.97,59.07,58.93,59.0,56329.0
2019-12-11 11:00:00,58.98,59.12,58.95,59.1,48796.0,58.98,59.12,58.95,59.1,48796.0
2019-12-11 11:30:00,59.08,59.13,59.07,59.12,49550.0,59.08,59.13,59.07,59.12,49550.0
2019-12-11 12:00:00,59.12,59.16,59.09,59.12,48179.0,59.12,59.16,59.09,59.12,48179.0
2019-12-11 12:30:00,59.12,59.15,58.93,58.93,65470.0,59.12,59.15,58.93,58.93,65470.0
2019-12-11 13:00:00,58.89,58.89,58.58,58.65,38063.0,58.89,58.89,58.58,58.65,38063.0
2019-12-11 13:30:00,58.66,58.7,58.52,58.67,51713.0,58.66,58.7,58.52,58.67,51713.0
2019-12-11 14:00:00,58.65,58.77,58.53,58.76,39241.0,58.65,58.77,58.53,58.76,39241.0
2019-12-11 14:30:00,58.76,58.86,58.65,58.67,88867.0,58.76,58.86,58.65,58.67,88867.0
2019-12-11 15:00:00,58.67,58.69,58.51,58.54,40285.0,58.67,58.69,58.51,58.54,40285.0
2019-12-11 15:30:00,58.54,58.6,58.32,58.4,171715.0,58.54,58.6,58.32,58.4,171715.0
2019-12-12 09:30:00,58.38,59.1,58.17,59.05,26389.0,58.38,59.1,58.17,59.05,26389.0
2019-12-12 10:00:00,59.08,59.34,59.04,59.06,37524.0,59.08,59.34,59.04,59.06,37524.0
2019-12-12 10:30:00,59.07,59.07,58.73,58.96,32446.0,59.07,59.07,58.73,58.96,32446.0
2019-12-12 11:00:00,58.95,59.01,58.73,58.75,41119.0,58.95,59.01,58.73,58.75,41119.0
2019-12-12 11:30:00,58.72,58.75,58.48,58.55,23137.0,58.72,58.75,58.48,58.55,23137.0
2019-12-12 12:00:00,58.55,58.59,58.37,58.46,21736.0,58.55,58.59,58.37,58.46,21736.0
2019-12-12 12:30:00,58.48,58.6,58.45,58.45,36055.0,58.48,58.6,58.45,58.45,36055.0
2019-12-12 13:00:00,58.44,58.59,58.43,58.55,28099.0,58.44,58.59,58.43,58.55,28099.0
2019-12-12 13:30:00,58.55,58.56,58.45,58.51,24982.0,58.55,58.56,58.45,58.51,24982.0
2019-12-12 14:00:00,58.53,58.59,58.37,58.57,33431.0,58.53,58.59,58.37,58.57,33431.0
2019-12-12 14:30:00,58.58,58.91,58.56,58.72,31639.0,58.58,58.91,58.56,58.72,31639.0
2019-12-12 15:00:00,58.73,58.89,58.72,58.87,26752.0,58.73,58.89,58.72,58.87,26752.0
2019-12-12 15:30:00,58.88,59.03,58.81,58.95,189868.0,58.88,59.03,58.81,58.95,189868.0
2019-12-13 09:30:00,58.79,58.8,57.74,58.4,115943.0,58.79,58.8,57.74,58.4,115943.0
2019-12-13 10:00:00,58.35,58.91,58.28,58.59,79933.0,58.35,58.91,58.28,58.59,79933.0
2019-12-13 10:30:00,58.57,58.57,58.2,58.21,94266.0,58.57,58.57,58.2,58.21,94266.0
2019-12-13 11:00:00,58.21,58.4,58.13,58.21,40147.0,58.21,58.4,58.13,58.21,40147.0
2019-12-13 11:30:00,58.23,58.35,58.22,58.28,94767.0,58.23,58.35,58.22,58.28,94767.0
2019-12-13 12:00:00,58.27,58.31,58.12,58.26,90143.0,58.27,58.31,58.12,58.26,90143.0
2019-12-13 12:30:00,58.29,58.32,58.15,58.25,47156.0,58.29,58.32,58.15,58.25,47156.0
2019-12-13 13:00:00,58.26,58.27,58.06,58.13,52533.0,58.26,58.27,58.06,58.13,52533.0
2019-12-13 13:30:00,58.13,58.28,58.13,58.21,90317.0,58.13,58.28,58.13,58.21,90317.0
2019-12-13 14:00:00,58.22,58.28,58.18,58.24,57924.0,58.22,58.28,58.18,58.24,57924.0
2019-12-13 14:30:00,58.23,58.3,58.16,58.26,27270.0,58.23,58.3,58.16,58.26,27270.0
2019-12-13 15:00:00,58.27,58.3,58.21,58.25,32025.0,58.27,58.3,58.21,58.25,32025.0
2019-12-13 15:30:00,58.26,58.31,58.19,58.25,283914.0,58.26,58.31,58.19,58.25,283914.0
2019-12-16 09:30:00,58.6,58.83,58.27,58.57,102088.0,58.6,58.83,58.27,58.57,102088.0
2019-12-16 10:00:00,58.59,58.78,58.48,58.56,344499.0,58.59,58.78,58.48,58.56,344499.0
2019-12-16 10:30:00,58.55,59.05,58.44,58.84,261279.0,58.55,59.05,58.44,58.84,261279.0
2019-12-16 11:00:00,58.82,58.88,58.72,58.88,111053.0,58.82,58.88,58.72,58.88,111053.0
2019-12-16 11:30:00,58.87,59.06,58.82,58.97,78471.0,58.87,59.06,58.82,58.97,78471.0
2019-12-16 12:00:00,58.93,58.96,58.75,58.76,40757.0,58.93,58.96,58.75,58.76,40757.0
2019-12-16 12:30:00,58.76,58.87,58.75,58.84,79434.0,58.76,58.87,58.75,58.84,79434.0
2019-12-16 13:00:00,58.85,58.86,58.74,58.79,56418.0,58.85,58.86,58.74,58.79,56418.0
2019-12-16 13:30:00,58.79,58.96,58.78,58.93,24635.0,58.79,58.96,58.78,58.93,24635.0
2019-12-16 14:00:00,58.94,59.07,58.89,59.01,26073.0,58.94,59.07,58.89,59.01,26073.0
2019-12-16 14:30:00,59.03,59.21,59.02,59.21,41087.0,59.03,59.21,59.02,59.21,41087.0
2019-12-16 15:00:00,59.19,59.31,59.18,59.25,49892.0,59.19,59.31,59.18,59.25,49892.0
2019-12-16 15:30:00,59.26,59.41,59.19,59.2,180231.0,59.26,59.41,59.19,59.2,180231.0
2019-12-17 09:30:00,59.55,59.55,58.25,58.27,74866.0,59.55,59.55,58.25,58.27,74866.0
2019-12-17 10:00:00,58.27,58.65,58.15,58.52,288053.0,58.27,58.65,58.15,58.52,288053.0
2019-12-17 10:30:00,58.52,58.56,58.3,58.31,114843.0,58.52,58.56,58.3,58.31,114843.0
2019-12-17 11:00:00,58.32,58.5,58.31,58.42,181186.0,58.32,58.5,58.31,58.42,181186.0
2019-12-17 11:30:00,58.42,58.67,58.36,58.59,99284.0,58.42,58.67,58.36,58.59,99284.0
2019-12-17 12:00:00,58.59,58.82,58.59,58.8,59537.0,58.59,58.82,58.59,58.8,59537.0
2019-12-17 12:30:00,58.79,58.81,58.68,58.76,35738.0,58.79,58.81,58.68,58.76,35738.0
2019-12-17 13:00:00,58.76,58.83,58.7,58.78,40092.0,58.76,58.83,58.7,58.78,40092.0
2019-12-17 13:30:00,58.78,58.81,58.67,58.8,62979.0,58.78,58.81,58.67,58.8,62979.0
2019-12-17 14:00:00,58.81,58.94,58.78,58.87,78306.0,58.81,58.94,58.78,58.87,78306.0
2019-12-17 14:30:00,58.89,58.98,58.83,58.83,48010.0,58.89,58.98,58.83,58.83,48010.0
2019-12-17 15:00:00,58.83,58.9,58.79,58.88,54754.0,58.83,58.9,58.79,58.88,54754.0
2019-12-17 15:30:00,58.88,58.94,58.8,58.82,187056.0,58.88,58.94,58.8,58.82,187056.0
2019-12-18 09:30:00,58.6,59.2,58.6,59.02,58424.0,58.6,59.2,58.6,59.02,58424.0
2019-12-18 10:00:00,58.99,59.28,58.93,59.19,57584.0,58.99,59.28,58.93,59.19,57584.0
2019-12-18 10:30:00,59.19,59.31,59.13,59.29,49531.0,59.19,59.31,59.13,59.29,49531.0
2019-12-18 11:00:00,59.29,59.41,59.27,59.4,41398.0,59.29,59.41,59.27,59.4,41398.0
2019-12-18 11:30:00,59.43,59.56,59.34,59.5,89896.0,59.43,59.56,59.34,59.5,89896.0
2019-12-18 12:00:00,59.49,59.68,59.46,59.68,37787.0,59.49,59.68,59.46,59.68,37787.0
2019-12-18 12:30:00,59.68,59.84,59.68,59.78,77016.0,59.68,59.84,59.68,59.78,77016.0
2019-12-18 13:00:00,59.78,59.92,59.74,59.91,53411.0,59.78,59.92,59.74,59.91,53411.0
2019-12-18 13:30:00,59.91,60.04,59.9,60.04,62071.0,59.91,60.04,59.9,60.04,62071.0
2019-12-18 14:00:00,60.04,60.19,60.01,60.17,92553.0,60.04,60.19,60.01,60.17,92553.0
2019-12-18 14:30:00,60.18,60.18,60.06,60.16,116129.0,60.18,60.18,60.06,60.16,116129.0
2019-12-18 15:00:00,60.16,60.29,60.16,60.26,88578.0,60.16,60.29,60.16,60.26,88578.0
2019-12-18 15:30:00,60.26,60.27,60.09,60.12,317061.0,60.26,60.27,60.09,60.12,317061.0
2019-12-19 09:30:00,59.67,60.03,59.58,59.99,111220.0,59.67,60.03,59.58,59.99,111220.0
2019-12-19 10:00:00,59.99,60.1,59.75,59.85,143350.0,59.99,60.1,59.75,59.85,143350.0
2019-12-19 10:30:00,59.86,60.11,59.84,59.92,67566.0,59.86,60.11,59.84,59.92,67566.0
2019-12-19 11:00:00,59.94,59.99,59.8,59.98,128582.0,59.94,59.99,59.8,59.98,128582.0
2019-12-19 11:30:00,59.98,60.07,59.8,59.8,78999.0,59.98,60.07,59.8,59.8,78999.0
2019-12-19 12:00:00,59.79,59.96,59.79,59.9,37720.0,59.79,59.96,59.79,59.9,37720.0
2019-12-19 12:30:00,59.91,59.95,59.84,59.84,20662.0,59.91,59.95,59.84,59.84,20662.0
2019-12-19 13:00:00,59.84,59.87,59.74,59.77,26027.0,59.84,59.87,59.74,59.77,26027.0
2019-12-19 13:30:00,59.79,59.94,59.74,59.92,32572.0,59.79,59.94,59.74,59.92,32572.0
2019-12-19 14:00:00,59.91,59.99,59.85,59.95,37956.0,59.91,59.99,59.85,59.95,37956.0
2019-12-19 14:30:00,59.95,59.96,59.84,59.87,38910.0,59.95,59.96,59.84,59.87,38910.0
2019-12-19 15:00:00,59.86,59.89,59.8,59.81,50966.0,59.86,59.89,59.8,59.81,50966.0
2019-12-19 15:30:00,59.81,59.9,59.75,59.82,144318.0,59.81,59.9,59.75,59.82,144318.0
2019-12-20 09:30:00,60.38,60.38,59.82,60.26,485451.0,60.38,60.38,59.82,60.26,485451.0
2019-12-20 10:00:00,60.29,60.66,60.27,60.64,53497.0,60.29,60.66,60.27,60.64,53497.0
2019-12-20 10:30:00,60.61,60.98,60.59,60.95,47257.0,60.61,60.98,60.59,60.95,47257.0
2019-12-20 11:00:00,60.95,61.02,60.51,60.51,62653.0,60.95,61.02,60.51,60.51,62653.0
2019-12-20 11:30:00,60.53,60.61,60.29,60.33,71614.0,60.53,60.61,60.29,60.33,71614.0
2019-12-20 12:00:00,60.32,60.42,60.19,60.37,41583.0,60.32,60.42,60.19,60.37,41583.0
2019-12-20 12:30:00,60.36,60.52,60.32,60.43,27347.0,60.36,60.52,60.32,60.43,27347.0
2019-12-20 13:00:00,60.43,60.53,60.43,60.49,23587.0,60.43,60.53,60.43,60.49,23587.0
2019-12-20 13:30:00,60.49,60.5,60.38,60.41,20306.0,60.49,60.5,60.38,60.41,20306.0
2019-12-20 14:00:00,60.42,60.42,60.33,60.4,25392.0,60.42,60.42,60.33,60.4,25392.0
2019-12-20 14:30:00,60.41,60.58,60.37,60.51,41114.0,60.41,60.58,60.37,60.51,41114.0
2019-12-20 15:00:00,60.51,60.6,60.46,60.59,47283.0,60.51,60.6,60.46,60.59,47283.0
2019-12-20 15:30:00,60.59,60.78,60.57,60.63,227057.0,60.59,60.78,60.57,60.63,227057.0
2019-12-23 09:30:00,60.87,60.87,60.29,60.58,30978.0,60.87,60.87,60.29,60.58,30978.0
2019-12-23 10:00:00,60.6,60.6,60.16,60.22,165386.0,60.6,60.6,60.16,60.22,165386.0
2019-12-23 10:30:00,60.22,60.23,60.0,60.16,57502.0,60.22,60.23,60.0,60.16,57502.0
2019-12-23 11:00:00,60.15,60.33,60.11,60.26,35940.0,60.15,60.33,60.11,60.26,35940.0
2019-12-23 11:30:00,60.26,60.32,60.18,60.3,58629.0,60.26,60.32,60.18,60.3,58629.0
2019-12-23 12:00:00,60.28,60.31,60.17,60.17,19921.0,60.28,60.31,60.17,60.17,19921.0
2019-12-23 12:30:00,60.2,60.3,60.18,60.19,12181.0,60.2,60.3,60.18,60.19,12181.0
2019-12-23 13:00:00,60.19,60.35,60.19,60.28,34766.0,60.19,60.35,60.19,60.28,34766.0
2019-12-23 13:30:00,60.28,60.28,60.16,60.16,12597.0,60.28,60.28,60.16,60.16,12597.0
2019-12-23 14:00:00,60.16,60.33,60.13,60.21,138639.0,60.16,60.33,60.13,60.21,138639.0
2019-12-23 14:30:00,60.2,60.28,60.18,60.22,149714.0,60.2,60.28,60.18,60.22,149714.0
2019-12-23 15:00:00,60.22,60.23,60.08,60.1,38343.0,60.22,60.23,60.08,60.1,38343.0
2019-12-23 15:30:00,60.1,60.16,59.98,60.1,187410.0,60.1,60.16,59.98,60.1,187410.0
2019-12-24 09:30:00,59.94,60.11,59.85,60.09,23672.0,59.94,60.11,59.85,60.09,23672.0
2019-12-24 10:00:00,60.22,60.25,60.11,60.19,11046.0,60.22,60.25,60.11,60.19,11046.0
2019-12-24 10:30:00,60.23,60.62,60.23,60.56,34902.0,60.23,60.62,60.23,60.56,34902.0
2019-12-24 11:00:00,60.55,60.71,60.4,60.41,34642.0,60.55,60.71,60.4,60.41,34642.0
2019-12-24 11:30:00,60.41,60.42,60.27,60.35,19492.0,60.41,60.42,60.27,60.35,19492.0
2019-12-24 12:00:00,60.35,60.48,60.3,60.4,13594.0,60.35,60.48,60.3,60.4,13594.0
2019-12-24 12:30:00,60.4,60.6,60.39,60.57,43200.0,60.4,60.6,60.39,60.57,43200.0
2019-12-26 09:30:00,60.32,60.62,60.15,60.6,21997.0,60.32,60.62,60.15,60.6,21997.0
2019-12-26 10:00:00,60.6,60.67,60.58,60.67,13041.0,60.6,60.67,60.58,60.67,13041.0
2019-12-26 10:30:00,60.69,60.73,60.66,60.69,10270.0,60.69,60.73,60.66,60.69,10270.0
2019-12-26 11:00:00,60.7,60.89,60.7,60.78,24328.0,60.7,60.89,60.7,60.78,24328.0
2019-12-26 11:30:00,60.79,60.93,60.76,60.91,9486.0,60.79,60.93,60.76,60.91,9486.0
2019-12-26 12:00:00,60.91,60.95,60.83,60.85,18447.0,60.91,60.95,60.83,60.85,18447.0
2019-12-26 12:30:00,60.84,60.87,60.8,60.87,14039.0,60.84,60.87,60.8,60.87,14039.0
2019-12-26 13:00:00,60.85,60.95,60.8,60.93,14159.0,60.85,60.95,60.8,60.93,14159.0
2019-12-26 13:30:00,60.94,61.1,60.93,61.06,26591.0,60.94,61.1,60.93,61.06,26591.0
2019-12-26 14:00:00,61.02,61.15,61.02,61.12,15801.0,61.02,61.15,61.02,61.12,15801.0
2019-12-26 14:30:00,61.11,61.16,61.09,61.14,22585.0,61.11,61.16,61.09,61.14,22585.0
2019-12-26 15:00:00,61.14,61.14,61.03,61.03,23299.0,61.14,61.14,61.03,61.03,23299.0
2019-12-26 15:30:00,61.03,61.28,60.98,61.27,125284.0,61.03,61.28,60.98,61.27,125284.0
2019-12-27 09:30:00,61.18,61.3,60.67,60.71,42933.0,61.18,61.3,60.67,60.71,42933.0
2019-12-27 10:00:00,60.69,61.09,60.61,61.01,35698.0,60.69,61.09,60.61,61.01,35698.0
2019-12-27 10:30:00,61.05,61.11,60.97,61.11,14531.0,61.05,61.11,60.97,61.11,14531.0
2019-12-27 11:00:00,61.11,61.14,61.02,61.04,25209.0,61.11,61.14,61.02,61.04,25209.0
2019-12-27 11:30:00,61.03,61.14,60.99,61.09,15694.0,61.03,61.14,60.99,61.09,15694.0
2019-12-27 12:00:00,61.1,61.1,60.91,60.91,49926.0,61.1,61.1,60.91,60.91,49926.0
2019-12-27 12:30:00,60.93,61.02,60.92,60.97,14501.0,60.93,61.02,60.92,60.97,14501.0
2019-12-27 13:00:00,60.99,61.12,60.96,61.1,15950.0,60.99,61.12,60.96,61.1,15950.0
2019-12-27 13:30:00,61.1,61.11,61.0,61.02,19450.0,61.1,61.11,61.0,61.02,19450.0
2019-12-27 14:00:00,61.0,61.04,60.96,61.04,22097.0,61.0,61.04,60.96,61.04,22097.0
2019-12-27 14:30:00,61.04,61.05,60.97,61.02,20827.0,61.04,61.05,60.97,61.02,20827.0
2019-12-27 15:00:00,61.02,61.06,60.96,60.99,47565.0,61.02,61.06,60.96,60.99,47565.0
2019-12-27 15:30:00,60.99,61.0,60.8,60.94,85634.0,60.99,61.0,60.8,60.94,85634.0
2019-12-30 09:30:00,60.97,60.99,60.36,60.62,24087.0,60.97,60.99,60.36,60.62,24087.0
2019-12-30 10:00:00,60.65,60.78,60.55,60.61,19416.0,60.65,60.78,60.55,60.61,19416.0
2019-12-30 10:30:00,60.62,60.91,60.6,60.85,23983.0,60.62,60.91,60.6,60.85,23983.0
2019-12-30 11:00:00,60.84,61.0,60.74,61.0,25854.0,60.84,61.0,60.74,61.0,25854.0
2019-12-30 11:30:00,61.01,61.13,60.94,61.04,15376.0,61.01,61.13,60.94,61.04,15376.0
2019-12-30 12:00:00,61.05,61.19,61.04,61.17,9401.0,61.05,61.19,61.04,61.17,9401.0
2019-12-30 12:30:00,61.15,61.28,61.11,61.11,10102.0,61.15,61.28,61.11,61.11,10102.0
2019-12-30 13:00:00,61.11,61.2,61.11,61.13,15256.0,61.11,61.2,61.11,61.13,15256.0
2019-12-30 13:30:00,61.12,61.15,61.06,61.1,27706.0,61.12,61.15,61.06,61.1,27706.0
2019-12-30 14:00:00,61.09,61.09,61.0,61.04,13714.0,61.09,61.09,61.0,61.04,13714.0
2019-12-30 14:30:00,61.05,61.05,60.96,61.01,15293.0,61.05,61.05,60.96,61.01,15293.0
2019-12-30 15:00:00,61.01,61.1,61.0,61.05,45340.0,61.01,61.1,61.0,61.05,45340.0
2019-12-30 15:30:00,61.06,61.07,60.91,61.06,112897.0,61.06,61.07,60.91,61.06,112897.0
2019-12-31 09:30:00,61.03,61.32,60.75,61.32,67497.0,61.03,61.32,60.75,61.32,67497.0
2019-12-31 10:00:00,61.32,61.34,61.2,61.3,47573.0,61.32,61.34,61.2,61.3,47573.0
2019-12-31 10:30:00,61.3,61.3,61.08,61.09,23922.0,61.3,61.3,61.08,61.09,23922.0
2019-12-31 11:00:00,61.08,61.23,61.08,61.21,17920.0,61.08,61.23,61.08,61.21,17920.0
2019-12-31 11:30:00,61.18,61.34,61.17,61.32,28577.0,61.18,61.34,61.17,61.32,28577.0
2019-12-31 12:00:00,61.32,61.33,61.2,61.22,14528.0,61.32,61.33,61.2,61.22,14528.0
2019-12-31 12:30:00,61.21,61.5,61.21,61.49,60117.0,61.21,61.5,61.21,61.49,60117.0
2019-12-31 13:00:00,61.48,61.48,61.35,61.39,22794.0,61.48,61.48,61.35,61.39,22794.0
2019-12-31 13:30:00,61.41,61.54,61.39,61.53,16117.0,61.41,61.54,61.39,61.53,16117.0
2019-12-31 14:00:00,61.51,61.54,61.45,61.49,16399.0,61.51,61.54,61.45,61.49,16399.0
2019-12-31 14:30:00,61.5,61.51,61.28,61.29,25282.0,61.5,61.51,61.28,61.29,25282.0
2019-12-31 15:00:00,61.28,61.29,61.1,61.14,45160.0,61.28,61.29,61.1,61.14,45160.0
2019-12-31 15:30:00,61.16,61.3,61.08,61.26,177846.0,61.16,61.3,61.08,61.26,177846.0
2020-01-02 09:30:00,61.9,61.9,61.38,61.67,82077.0,61.9,61.9,61.38,61.67,82077.0
2020-01-02 10:00:00,61.65,61.65,60.97,61.02,51934.0,61.65,61.65,60.97,61.02,51934.0
2020-01-02 10:30:00,61.03,61.37,60.99,61.31,37432.0,61.03,61.37,60.99,61.31,37432.0
2020-01-02 11:00:00,61.34,61.41,61.27,61.36,37198.0,61.34,61.41,61.27,61.36,37198.0
2020-01-02 11:30:00,61.36,61.38,61.21,61.31,46401.0,61.36,61.38,61.21,61.31,46401.0
2020-01-02 12:00:00,61.31,61.49,61.25,61.43,79267.0,61.31,61.49,61.25,61.43,79267.0
2020-01-02 12:30:00,61.46,61.47,61.34,61.43,36731.0,61.46,61.47,61.34,61.43,36731.0
2020-01-02 13:00:00,61.42,61.42,61.31,61.31,29347.0,61.42,61.42,61.31,61.31,29347.0
2020-01-02 13:30:00,61.34,61.34,61.12,61.17,45042.0,61.34,61.34,61.12,61.17,45042.0
2020-01-02 14:00:00,61.18,61.25,61.1,61.18,26283.0,61.18,61.25,61.1,61.18,26283.0
2020-01-02 14:30:00,61.18,61.31,61.15,61.23,34324.0,61.18,61.31,61.15,61.23,34324.0
2020-01-02 15:00:00,61.23,61.26,61.13,61.18,48547.0,61.23,61.26,61.13,61.18,48547.0
2020-01-02 15:30:00,61.17,61.48,61.08,61.47,237491.0,61.17,61.48,61.08,61.47,237491.0
2020-01-03 09:30:00,60.44,61.04,60.0,60.98,92864.0,60.44,61.04,60.0,60.98,92864.0
2020-01-03 10:00:00,60.98,61.06,60.86,60.99,50844.0,60.98,61.06,60.86,60.99,50844.0
2020-01-03 10:30:00,61.01,61.28,60.95,61.09,33136.0,61.01,61.28,60.95,61.09,33136.0
2020-01-03 11:00:00,61.1,61.12,60.99,61.0,54197.0,61.1,61.12,60.99,61.0,54197.0
2020-01-03 11:30:00,61.01,61.17,61.01,61.09,63103.0,61.01,61.17,61.01,61.09,63103.0
2020-01-03 12:00:00,61.09,61.18,61.07,61.16,62638.0,61.09,61.18,61.07,61.16,62638.0
2020-01-03 12:30:00,61.16,61.2,61.06,61.08,52015.0,61.16,61.2,61.06,61.08,52015.0
2020-01-03 13:00:00,61.08,61.2,61.07,61.13,39047.0,61.08,61.2,61.07,61.13,39047.0
2020-01-03 13:30:00,61.13,61.17,60.95,61.13,19613.0,61.13,61.17,60.95,61.13,19613.0
2020-01-03 14:00:00,61.15,61.18,61.03,61.08,30075.0,61.15,61.18,61.03,61.08,30075.0
2020-01-03 14:30:00,61.08,61.12,61.07,61.08,52901.0,61.08,61.12,61.07,61.08,52901.0
2020-01-03 15:00:00,61.09,61.16,60.98,61.01,57932.0,61.09,61.16,60.98,61.01,57932.0
2020-01-03 15:30:00,61.03,61.06,60.83,60.96,194985.0,61.03,61.06,60.83,60.96,194985.0
2020-01-06 09:30:00,60.56,60.62,60.25,60.57,45297.0,60.56,60.62,60.25,60.57,45297.0
2020-01-06 10:00:00,60.55,60.67,60.5,60.67,40744.0,60.55,60.67,60.5,60.67,40744.0
2020-01-06 10:30:00,60.69,60.88,60.55,60.77,42761.0,60.69,60.88,60.55,60.77,42761.0
2020-01-06 11:00:00,60.78,60.79,60.47,60.5,47389.0,60.78,60.79,60.47,60.5,47389.0
2020-01-06 11:30:00,60.51,60.59,60.48,60.54,76150.0,60.51,60.59,60.48,60.54,76150.0
2020-01-06 12:00:00,60.54,60.7,60.52,60.6,30232.0,60.54,60.7,60.52,60.6,30232.0
2020-01-06 12:30:00,60.59,60.62,60.38,60.39,49117.0,60.59,60.62,60.38,60.39,49117.0
2020-01-06 13:00:00,60.39,60.56,60.37,60.53,71124.0,60.39,60.56,60.37,60.53,71124.0
2020-01-06 13:30:00,60.52,60.56,60.48,60.52,37149.0,60.52,60.56,60.48,60.52,37149.0
2020-01-06 14:00:00,60.53,60.81,60.49,60.81,62204.0,60.53,60.81,60.49,60.81,62204.0
2020-01-06 14:30:00,60.8,60.88,60.74,60.79,34440.0,60.8,60.88,60.74,60.79,34440.0
2020-01-06 15:00:00,60.8,60.81,60.69,60.7,88468.0,60.8,60.81,60.69,60.7,88468.0
2020-01-06 15:30:00,60.7,60.8,60.65,60.7,164427.0,60.7,60.8,60.65,60.7,164427.0
2020-01-07 09:30:00,60.67,60.67,60.01,60.13,130207.0,60.67,60.67,60.01,60.13,130207.0
2020-01-07 10:00:00,60.11,60.56,60.07,60.56,43759.0,60.11,60.56,60.07,60.56,43759.0
2020-01-07 10:30:00,60.57,60.69,60.45,60.67,98854.0,60.57,60.69,60.45,60.67,98854.0
2020-01-07 11:00:00,60.67,60.72,60.56,60.67,30420.0,60.67,60.72,60.56,60.67,30420.0
2020-01-07 11:30:00,60.67,60.68,60.54,60.54,17090.0,60.67,60.68,60.54,60.54,17090.0
2020-01-07 12:00:00,60.55,60.73,60.54,60.61,44541.0,60.55,60.73,60.54,60.61,44541.0
2020-01-07 12:30:00,60.61,60.68,60.57,60.64,18453.0,60.61,60.68,60.57,60.64,18453.0
2020-01-07 13:00:00,60.64,60.74,60.62,60.63,26688.0,60.64,60.74,60.62,60.63,26688.0
2020-01-07 13:30:00,60.63,60.64,60.54,60.58,29847.0,60.63,60.64,60.54,60.58,29847.0
2020-01-07 14:00:00,60.58,60.61,60.5,60.6,38671.0,60.58,60.61,60.5,60.6,38671.0
2020-01-07 14:30:00,60.6,60.67,60.52,60.66,28099.0,60.6,60.67,60.52,60.66,28099.0
2020-01-07 15:00:00,60.66,60.75,60.62,60.73,31707.0,60.66,60.75,60.62,60.73,31707.0
2020-01-07 15:30:00,60.73,60.75,60.62,60.62,116292.0,60.73,60.75,60.62,60.62,116292.0
2020-01-08 09:30:00,60.81,60.99,60.77,60.93,39949.0,60.81,60.99,60.77,60.93,39949.0
2020-01-08 10:00:00,60.89,60.95,60.52,60.6,28369.0,60.89,60.95,60.52,60.6,28369.0
2020-01-08 10:30:00,60.59,60.66,60.42,60.55,22100.0,60.59,60.66,60.42,60.55,22100.0
2020-01-08 11:00:00,60.56,60.79,60.54,60.79,14265.0,60.56,60.79,60.54,60.79,14265.0
2020-01-08 11:30:00,60.76,61.06,60.62,60.88,29243.0,60.76,61.06,60.62,60.88,29243.0
2020-01-08 12:00:00,60.91,60.95,60.78,60.84,24236.0,60.91,60.95,60.78,60.84,24236.0
2020-01-08 12:30:00,60.83,60.87,60.69,60.7,22788.0,60.83,60.87,60.69,60.7,22788.0
2020-01-08 13:00:00,60.69,60.7,60.5,60.51,35108.0,60.69,60.7,60.5,60.51,35108.0
2020-01-08 13:30:00,60.52,60.54,60.41,60.42,27993.0,60.52,60.54,60.41,60.42,27993.0
2020-01-08 14:00:00,60.44,60.51,60.4,60.42,26213.0,60.44,60.51,60.4,60.42,26213.0
2020-01-08 14:30:00,60.42,60.54,60.41,60.53,40215.0,60.42,60.54,60.41,60.53,40215.0
2020-01-08 15:00:00,60.55,60.67,60.5,60.63,101351.0,60.55,60.67,60.5,60.63,101351.0
2020-01-08 15:30:00,60.63,60.63,60.17,60.19,262426.0,60.63,60.63,60.17,60.19,262426.0
2020-01-09 09:30:00,60.49,60.54,60.25,60.52,42926.0,60.49,60.54,60.25,60.52,42926.0
2020-01-09 10:00:00,60.56,60.76,60.46,60.75,51419.0,60.56,60.76,60.46,60.75,51419.0
2020-01-09 10:30:00,60.77,60.78,60.56,60.66,25057.0,60.77,60.78,60.56,60.66,25057.0
2020-01-09 11:00:00,60.66,60.72,60.58,60.58,26120.0,60.66,60.72,60.58,60.58,26120.0
2020-01-09 11:30:00,60.61,60.73,60.6,60.71,22841.0,60.61,60.73,60.6,60.71,22841.0
2020-01-09 12:00:00,60.73,60.74,60.65,60.66,32976.0,60.73,60.74,60.65,60.66,32976.0
2020-01-09 12:30:00,60.67,60.67,60.52,60.6,19481.0,60.67,60.67,60.52,60.6,19481.0
2020-01-09 13:00:00,60.61,60.69,60.55,60.6,23142.0,60.61,60.69,60.55,60.6,23142.0
2020-01-09 13:30:00,60.62,60.65,60.55,60.59,73832.0,60.62,60.65,60.55,60.59,73832.0
2020-01-09 14:00:00,60.62,60.79,60.61,60.75,21792.0,60.62,60.79,60.61,60.75,21792.0
2020-01-09 14:30:00,60.73,60.74,60.59,60.6,36387.0,60.73,60.74,60.59,60.6,36387.0
2020-01-09 15:00:00,60.62,60.68,60.56,60.66,30583.0,60.62,60.68,60.56,60.66,30583.0
2020-01-09 15:30:00,60.65,60.68,60.54,60.57,166871.0,60.65,60.68,60.54,60.57,166871.0
2020-01-10 09:30:00,60.58,60.64,60.18,60.35,39330.0,60.58,60.64,60.18,60.35,39330.0
2020-01-10 10:00:00,60.36,60.54,60.36,60.54,30738.0,60.36,60.54,60.36,60.54,30738.0
2020-01-10 10:30:00,60.55,60.59,60.19,60.4,28154.0,60.55,60.59,60.19,60.4,28154.0
2020-01-10 11:00:00,60.41,60.46,60.26,60.28,26507.0,60.41,60.46,60.26,60.28,26507.0
2020-01-10 11:30:00,60.27,60.3,60.19,60.27,30312.0,60.27,60.3,60.19,60.27,30312.0
2020-01-10 12:00:00,60.27,60.28,60.11,60.24,16900.0,60.27,60.28,60.11,60.24,16900.0
2020-01-10 12:30:00,60.25,60.35,60.18,60.27,23662.0,60.25,60.35,60.18,60.27,23662.0
2020-01-10 13:00:00,60.28,60.43,60.26,60.39,17609.0,60.28,60.43,60.26,60.39,17609.0
2020-01-10 13:30:00,60.39,60.5,60.35,60.44,39626.0,60.39,60.5,60.35,60.44,39626.0
2020-01-10 14:00:00,60.44,60.47,60.34,60.37,20183.0,60.44,60.47,60.34,60.37,20183.0
2020-01-10 14:30:00,60.37,60.38,60.27,60.33,20875.0,60.37,60.38,60.27,60.33,20875.0
2020-01-10 15:00:00,60.33,60.33,60.19,60.2,30369.0,60.33,60.33,60.19,60.2,30369.0
2020-01-10 15:30:00,60.2,60.24,60.07,60.22,98105.0,60.2,60.24,60.07,60.22,98105.0
2020-01-13 09:30:00,60.01,60.61,59.9,60.55,46333.0,60.01,60.61,59.9,60.55,46333.0
2020-01-13 10:00:00,60.61,60.74,60.54,60.61,34132.0,60.61,60.74,60.54,60.61,34132.0
2020-01-13 10:30:00,60.61,60.66,60.5,60.59,16097.0,60.61,60.66,60.5,60.59,16097.0
2020-01-13 11:00:00,60.59,60.77,60.53,60.69,74029.0,60.59,60.77,60.53,60.69,74029.0
2020-01-13 11:30:00,60.69,60.82,60.66,60.79,16331.0,60.69,60.82,60.66,60.79,16331.0
2020-01-13 12:00:00,60.81,60.81,60.67,60.72,16393.0,60.81,60.81,60.67,60.72,16393.0
2020-01-13 12:30:00,60.69,60.78,60.64,60.68,24605.0,60.69,60.78,60.64,60.68,24605.0
2020-01-13 13:00:00,60.69,60.75,60.64,60.75,22509.0,60.69,60.75,60.64,60.75,22509.0
2020-01-13 13:30:00,60.75,60.82,60.72,60.77,19041.0,60.75,60.82,60.72,60.77,19041.0
2020-01-13 14:00:00,60.77,60.81,60.72,60.73,28984.0,60.77,60.81,60.72,60.73,28984.0
2020-01-13 14:30:00,60.73,60.73,60.35,60.42,39729.0,60.73,60.73,60.35,60.42,39729.0
2020-01-13 15:00:00,60.41,60.59,60.39,60.57,28057.0,60.41,60.59,60.39,60.57,28057.0
2020-01-13 15:30:00,60.57,60.72,60.55,60.66,90584.0,60.57,60.72,60.55,60.66,90584.0
2020-01-14 09:30:00,60.49,60.79,60.44,60.52,57595.0,60.49,60.79,60.44,60.52,57595.0
2020-01-14 10:00:00,60.51,60.64,60.23,60.27,72998.0,60.51,60.64,60.23,60.27,72998.0
2020-01-14 10:30:00,60.3,60.49,60.23,60.29,26108.0,60.3,60.49,60.23,60.29,26108.0
2020-01-14 11:00:00,60.29,60.37,60.27,60.27,23946.0,60.29,60.37,60.27,60.27,23946.0
2020-01-14 11:30:00,60.27,60.41,60.24,60.39,26596.0,60.27,60.41,60.24,60.39,26596.0
2020-01-14 12:00:00,60.39,60.42,60.29,60.37,32725.0,60.39,60.42,60.29,60.37,32725.0
2020-01-14 12:30:00,60.36,60.49,60.35,60.38,23050.0,60.36,60.49,60.35,60.38,23050.0
2020-01-14 13:00:00,60.4,60.53,60.39,60.48,21053.0,60.4,60.53,60.39,60.48,21053.0
2020-01-14 13:30:00,60.48,60.54,60.26,60.27,24806.0,60.48,60.54,60.26,60.27,24806.0
2020-01-14 14:00:00,60.26,60.26,60.13,60.23,34089.0,60.26,60.26,60.13,60.23,34089.0
2020-01-14 14:30:00,60.22,60.31,60.17,60.17,30121.0,60.22,60.31,60.17,60.17,30121.0
2020-01-14 15:00:00,60.18,60.26,60.13,60.2,32625.0,60.18,60.26,60.13,60.2,32625.0
2020-01-14 15:30:00,60.2,60.33,60.18,60.27,140551.0,60.2,60.33,60.18,60.27,140551.0
2020-01-15 09:30:00,60.02,60.77,60.02,60.66,29270.0,60.02,60.77,60.02,60.66,29270.0
2020-01-15 10:00:00,60.72,60.75,60.51,60.63,16582.0,60.72,60.75,60.51,60.63,16582.0
2020-01-15 10:30:00,60.69,60.75,60.59,60.6,21629.0,60.69,60.75,60.59,60.6,21629.0
2020-01-15 11:00:00,60.61,60.62,60.36,60.52,27534.0,60.61,60.62,60.36,60.52,27534.0
2020-01-15 11:30:00,60.53,60.64,60.43,60.44,48342.0,60.53,60.64,60.43,60.44,48342.0
2020-01-15 12:00:00,60.44,60.47,60.27,60.28,30957.0,60.44,60.47,60.27,60.28,30957.0
2020-01-15 12:30:00,60.27,60.36,60.23,60.28,23140.0,60.27,60.36,60.23,60.28,23140.0
2020-01-15 13:00:00,60.28,60.37,60.18,60.24,56630.0,60.28,60.37,60.18,60.24,56630.0
2020-01-15 13:30:00,60.23,60.51,60.2,60.45,32999.0,60.23,60.51,60.2,60.45,32999.0
2020-01-15 14:00:00,60.45,60.59,60.45,60.59,24929.0,60.45,60.59,60.45,60.59,24929.0
2020-01-15 14:30:00,60.59,60.72,60.5,60.52,55574.0,60.59,60.72,60.5,60.52,55574.0
2020-01-15 15:00:00,60.51,60.51,60.21,60.26,36220.0,60.51,60.51,60.21,60.26,36220.0
2020-01-15 15:30:00,60.26,60.39,60.22,60.39,166805.0,60.26,60.39,60.22,60.39,166805.0
2020-01-16 09:30:00,60.66,60.72,60.45,60.65,49790.0,60.66,60.72,60.45,60.65,49790.0
2020-01-16 10:00:00,60.69,60.87,60.46,60.63,55193.0,60.69,60.87,60.46,60.63,55193.0
2020-01-16 10:30:00,60.6,60.66,60.55,60.58,41117.0,60.6,60.66,60.55,60.58,41117.0
2020-01-16 11:00:00,60.58,60.65,60.53,60.54,24424.0,60.58,60.65,60.53,60.54,24424.0
2020-01-16 11:30:00,60.54,60.62,60.53,60.57,20201.0,60.54,60.62,60.53,60.57,20201.0
2020-01-16 12:00:00,60.57,60.67,60.57,60.6,36872.0,60.57,60.67,60.57,60.6,36872.0
2020-01-16 12:30:00,60.6,60.67,60.59,60.64,36399.0,60.6,60.67,60.59,60.64,36399.0
2020-01-16 13:00:00,60.64,60.99,60.64,60.98,49499.0,60.64,60.99,60.64,60.98,49499.0
2020-01-16 13:30:00,60.96,61.19,60.94,61.16,26308.0,60.96,61.19,60.94,61.16,26308.0
2020-01-16 14:00:00,61.17,61.28,61.08,61.08,34188.0,61.17,61.28,61.08,61.08,34188.0
2020-01-16 14:30:00,61.08,61.09,60.84,60.89,51448.0,61.08,61.09,60.84,60.89,51448.0
2020-01-16 15:00:00,60.89,60.9,60.73,60.74,37652.0,60.89,60.9,60.73,60.74,37652.0
2020-01-16 15:30:00,60.75,60.86,60.72,60.8,233617.0,60.75,60.86,60.72,60.8,233617.0
2020-01-17 09:30:00,61.08,61.25,60.82,61.25,179856.0,61.08,61.25,60.82,61.25,179856.0
2020-01-17 10:00:00,61.2,61.41,61.08,61.41,58646.0,61.2,61.41,61.08,61.41,58646.0
2020-01-17 10:30:00,61.41,61.44,61.03,61.04,78681.0,61.41,61.44,61.03,61.04,78681.0
2020-01-17 11:00:00,61.04,61.13,60.99,61.13,24850.0,61.04,61.13,60.99,61.13,24850.0
2020-01-17 11:30:00,61.14,61.19,61.07,61.15,21354.0,61.14,61.19,61.07,61.15,21354.0
2020-01-17 12:00:00,61.16,61.21,61.14,61.15,18439.0,61.16,61.21,61.14,61.15,18439.0
2020-01-17 12:30:00,61.15,61.22,60.77,60.8,63545.0,61.15,61.22,60.77,60.8,63545.0
2020-01-17 13:00:00,60.8,60.99,60.79,60.92,19744.0,60.8,60.99,60.79,60.92,19744.0
2020-01-17 13:30:00,60.92,60.94,60.85,60.9,23849.0,60.92,60.94,60.85,60.9,23849.0
2020-01-17 14:00:00,60.9,61.05,60.89,61.01,19367.0,60.9,61.05,60.89,61.01,19367.0
2020-01-17 14:30:00,61.02,61.05,60.93,61.05,26190.0,61.02,61.05,60.93,61.05,26190.0
2020-01-17 15:00:00,61.05,61.08,60.95,61.07,48311.0,61.05,61.08,60.95,61.07,48311.0
2020-01-17 15:30:00,61.07,61.12,60.98,61.05,185914.0,61.07,61.12,60.98,61.05,185914.0
2020-01-21 09:30:00,60.75,60.96,60.61,60.87,83491.0,60.75,60.96,60.61,60.87,83491.0
2020-01-21 10:00:00,60.85,61.04,60.84,61.0,73483.0,60.85,61.04,60.84,61.0,73483.0
2020-01-21 10:30:00,61.0,61.07,60.85,60.89,64063.0,61.0,61.07,60.85,60.89,64063.0
2020-01-21 11:00:00,60.91,61.2,60.89,61.1,63367.0,60.91,61.2,60.89,61.1,63367.0
2020-01-21 11:30:00,61.13,61.35,61.12,61.31,24430.0,61.13,61.35,61.12,61.31,24430.0
2020-01-21 12:00:00,61.32,61.33,61.2,61.21,35290.0,61.32,61.33,61.2,61.21,35290.0
2020-01-21 12:30:00,61.22,61.39,61.21,61.38,26992.0,61.22,61.39,61.21,61.38,26992.0
2020-01-21 13:00:00,61.38,61.41,61.26,61.27,16898.0,61.38,61.41,61.26,61.27,16898.0
2020-01-21 13:30:00,61.25,61.29,61.15,61.22,25810.0,61.25,61.29,61.15,61.22,25810.0
2020-01-21 14:00:00,61.23,61.33,61.2,61.25,16537.0,61.23,61.33,61.2,61.25,16537.0
2020-01-21 14:30:00,61.25,61.32,61.17,61.3,20662.0,61.25,61.32,61.17,61.3,20662.0
2020-01-21 15:00:00,61.3,61.37,61.25,61.33,34185.0,61.3,61.37,61.25,61.33,34185.0
2020-01-21 15:30:00,61.32,61.34,60.98,61.12,152895.0,61.32,61.34,60.98,61.12,152895.0
2020-01-22 09:30:00,61.67,61.78,61.35,61.39,30129.0,61.67,61.78,61.35,61.39,30129.0
2020-01-22 10:00:00,61.39,61.53,61.23,61.43,43164.0,61.39,61.53,61.23,61.43,43164.0
2020-01-22 10:30:00,61.41,61.56,61.33,61.33,27664.0,61.41,61.56,61.33,61.33,27664.0
2020-01-22 11:00:00,61.32,61.34,61.13,61.21,18936.0,61.32,61.34,61.13,61.21,18936.0
2020-01-22 11:30:00,61.21,61.23,61.11,61.13,15577.0,61.21,61.23,61.11,61.13,15577.0
2020-01-22 12:00:00,61.16,61.23,61.06,61.08,15246.0,61.16,61.23,61.06,61.08,15246.0
2020-01-22 12:30:00,61.08,61.21,61.07,61.18,12356.0,61.08,61.21,61.07,61.18,12356.0
2020-01-22 13:00:00,61.19,61.19,61.07,61.09,14051.0,61.19,61.19,61.07,61.09,14051.0
2020-01-22 13:30:00,61.09,61.19,61.02,61.14,21783.0,61.09,61.19,61.02,61.14,21783.0
2020-01-22 14:00:00,61.14,61.3,61.14,61.17,46969.0,61.14,61.3,61.14,61.17,46969.0
2020-01-22 14:30:00,61.16,61.18,61.01,61.04,30136.0,61.16,61.18,61.01,61.04,30136.0
2020-01-22 15:00:00,61.03,61.03,60.85,60.88,44973.0,61.03,61.03,60.85,60.88,44973.0
2020-01-22 15:30:00,60.89,60.95,60.82,60.9,116468.0,60.89,60.95,60.82,60.9,116468.0
2020-01-23 09:30:00,60.74,60.86,60.35,60.67,26386.0,60.74,60.86,60.35,60.67,26386.0
2020-01-23 10:00:00,60.7,61.0,60.69,60.97,22217.0,60.7,61.0,60.69,60.97,22217.0
2020-01-23 10:30:00,60.92,61.13,60.92,61.06,13443.0,60.92,61.13,60.92,61.06,13443.0
2020-01-23 11:00:00,61.04,61.1,60.84,60.9,21905.0,61.04,61.1,60.84,60.9,21905.0
2020-01-23 11:30:00,60.9,61.05,60.85,61.05,19008.0,60.9,61.05,60.85,61.05,19008.0
2020-01-23 12:00:00,61.03,61.15,60.97,61.08,17106.0,61.03,61.15,60.97,61.08,17106.0
2020-01-23 12:30:00,61.09,61.09,60.95,60.98,22224.0,61.09,61.09,60.95,60.98,22224.0
2020-01-23 13:00:00,60.98,61.17,60.95,61.11,23031.0,60.98,61.17,60.95,61.11,23031.0
2020-01-23 13:30:00,61.12,61.27,61.08,61.21,12998.0,61.12,61.27,61.08,61.21,12998.0
2020-01-23 14:00:00,61.23,61.37,61.18,61.21,22676.0,61.23,61.37,61.18,61.21,22676.0
2020-01-23 14:30:00,61.18,61.24,61.09,61.24,28377.0,61.18,61.24,61.09,61.24,28377.0
2020-01-23 15:00:00,61.25,61.28,61.16,61.26,27374.0,61.25,61.28,61.16,61.26,27374.0
2020-01-23 15:30:00,61.25,61.31,60.82,60.84,358723.0,61.25,61.31,60.82,60.84,358723.0
2020-01-24 09:30:00,60.62,61.04,60.29,60.43,131455.0,60.62,61.04,60.29,60.43,131455.0
2020-01-24 10:00:00,60.42,60.56,60.29,60.3,30608.0,60.42,60.56,60.29,60.3,30608.0
2020-01-24 10:30:00,60.3,60.44,60.28,60.38,62821.0,60.3,60.44,60.28,60.38,62821.0
2020-01-24 11:00:00,60.39,60.64,60.38,60.54,72176.0,60.39,60.64,60.38,60.54,72176.0
2020-01-24 11:30:00,60.55,60.72,60.49,60.52,109138.0,60.55,60.72,60.49,60.52,109138.0
2020-01-24 12:00:00,60.5,60.53,60.27,60.42,90218.0,60.5,60.53,60.27,60.42,90218.0
2020-01-24 12:30:00,60.44,60.65,60.44,60.5,62438.0,60.44,60.65,60.44,60.5,62438.0
2020-01-24 13:00:00,60.48,60.5,60.34,60.47,62388.0,60.48,60.5,60.34,60.47,62388.0
2020-01-24 13:30:00,60.46,60.46,60.28,60.42,89144.0,60.46,60.46,60.28,60.42,89144.0
2020-01-24 14:00:00,60.4,60.46,60.26,60.28,60033.0,60.4,60.46,60.26,60.28,60033.0
2020-01-24 14:30:00,60.27,60.5,60.27,60.47,143090.0,60.27,60.5,60.27,60.47,143090.0
2020-01-24 15:00:00,60.47,60.68,60.43,60.62,61535.0,60.47,60.68,60.43,60.62,61535.0
2020-01-24 15:30:00,60.63,60.79,60.42,60.78,180612.0,60.63,60.79,60.42,60.78,180612.0
2020-01-27 09:30:00,59.66,60.44,59.26,60.15,125661.0,59.66,60.44,59.26,60.15,125661.0
2020-01-27 10:00:00,60.1,60.16,59.88,60.12,158543.0,60.1,60.16,59.88,60.12,158543.0
2020-01-27 10:30:00,60.17,60.17,59.89,60.0,31188.0,60.17,60.17,59.89,60.0,31188.0
2020-01-27 11:00:00,60.0,60.09,59.91,59.99,67012.0,60.0,60.09,59.91,59.99,67012.0
2020-01-27 11:30:00,60.01,60.09,59.9,59.94,62323.0,60.01,60.09,59.9,59.94,62323.0
2020-01-27 12:00:00,59.94,60.13,59.93,60.05,32985.0,59.94,60.13,59.93,60.05,32985.0
2020-01-27 12:30:00,60.08,60.26,60.01,60.21,227302.0,60.08,60.26,60.01,60.21,227302.0
2020-01-27 13:00:00,60.2,60.34,60.12,60.29,41051.0,60.2,60.34,60.12,60.29,41051.0
2020-01-27 13:30:00,60.27,60.45,60.25,60.3,79230.0,60.27,60.45,60.25,60.3,79230.0
2020-01-27 14:00:00,60.27,60.49,60.23,60.49,42660.0,60.27,60.49,60.23,60.49,42660.0
2020-01-27 14:30:00,60.47,60.47,60.26,60.31,81871.0,60.47,60.47,60.26,60.31,81871.0
2020-01-27 15:00:00,60.29,60.47,60.26,60.3,192762.0,60.29,60.47,60.26,60.3,192762.0
2020-01-27 15:30:00,60.3,60.47,60.21,60.44,262039.0,60.3,60.47,60.21,60.44,262039.0
2020-01-28 09:30:00,60.84,61.04,60.81,61.0,44617.0,60.84,61.04,60.81,61.0,44617.0
2020-01-28 10:00:00,61.02,61.25,60.99,61.2,29837.0,61.02,61.25,60.99,61.2,29837.0
2020-01-28 10:30:00,61.19,61.4,61.15,61.25,32793.0,61.19,61.4,61.15,61.25,32793.0
2020-01-28 11:00:00,61.29,61.52,61.25,61.43,23532.0,61.29,61.52,61.25,61.43,23532.0
2020-01-28 11:30:00,61.43,61.49,61.34,61.42,39366.0,61.43,61.49,61.34,61.42,39366.0
2020-01-28 12:00:00,61.41,61.52,61.37,61.47,48325.0,61.41,61.52,61.37,61.47,48325.0
2020-01-28 12:30:00,61.47,61.5,61.35,61.44,47567.0,61.47,61.5,61.35,61.44,47567.0
2020-01-28 13:00:00,61.44,61.49,61.36,61.44,19953.0,61.44,61.49,61.36,61.44,19953.0
2020-01-28 13:30:00,61.45,61.51,61.36,61.41,50990.0,61.45,61.51,61.36,61.41,50990.0
2020-01-28 14:00:00,61.41,61.52,61.39,61.41,33931.0,61.41,61.52,61.39,61.41,33931.0
2020-01-28 14:30:00,61.4,61.56,61.38,61.52,24154.0,61.4,61.56,61.38,61.52,24154.0
2020-01-28 15:00:00,61.51,61.59,61.44,61.57,61355.0,61.51,61.59,61.44,61.57,61355.0
2020-01-28 15:30:00,61.56,61.57,61.4,61.46,111044.0,61.56,61.57,61.4,61.46,111044.0
2020-01-29 09:30:00,61.7,61.7,61.33,61.39,53137.0,61.7,61.7,61.33,61.39,53137.0
2020-01-29 10:00:00,61.36,61.54,61.24,61.53,48621.0,61.36,61.54,61.24,61.53,48621.0
2020-01-29 10:30:00,61.5,61.55,61.37,61.5,70134.0,61.5,61.55,61.37,61.5,70134.0
2020-01-29 11:00:00,61.49,61.56,61.44,61.48,38144.0,61.49,61.56,61.44,61.48,38144.0
2020-01-29 11:30:00,61.5,61.52,61.46,61.52,69269.0,61.5,61.52,61.46,61.52,69269.0
2020-01-29 12:00:00,61.5,61.59,61.48,61.54,16187.0,61.5,61.59,61.48,61.54,16187.0
2020-01-29 12:30:00,61.55,61.55,61.47,61.48,13165.0,61.55,61.55,61.47,61.48,13165.0
2020-01-29 13:00:00,61.48,61.63,61.48,61.63,14378.0,61.48,61.63,61.48,61.63,14378.0
2020-01-29 13:30:00,61.64,61.75,61.59,61.59,16177.0,61.64,61.75,61.59,61.59,16177.0
2020-01-29 14:00:00,61.59,61.71,61.44,61.44,50945.0,61.59,61.71,61.44,61.44,50945.0
2020-01-29 14:30:00,61.45,61.53,61.44,61.51,32529.0,61.45,61.53,61.44,61.51,32529.0
2020-01-29 15:00:00,61.51,61.56,61.41,61.5,113217.0,61.51,61.56,61.41,61.5,113217.0
2020-01-29 15:30:00,61.49,61.52,61.42,61.46,114636.0,61.49,61.52,61.42,61.46,114636.0
2020-01-30 09:30:00,60.81,61.74,60.81,61.61,47140.0,60.81,61.74,60.81,61.61,47140.0
2020-01-30 10:00:00,61.61,61.71,61.29,61.34,46197.0,61.61,61.71,61.29,61.34,46197.0
2020-01-30 10:30:00,61.33,61.37,61.18,61.2,153872.0,61.33,61.37,61.18,61.2,153872.0
2020-01-30 11:00:00,61.2,61.45,61.18,61.43,93861.0,61.2,61.45,61.18,61.43,93861.0
2020-01-30 11:30:00,61.44,61.62,61.37,61.55,21087.0,61.44,61.62,61.37,61.55,21087.0
2020-01-30 12:00:00,61.53,61.54,61.3,61.3,12949.0,61.53,61.54,61.3,61.3,12949.0
2020-01-30 12:30:00,61.3,61.38,61.22,61.31,76668.0,61.3,61.38,61.22,61.31,76668.0
2020-01-30 13:00:00,61.32,61.41,61.3,61.41,27125.0,61.32,61.41,61.3,61.41,27125.0
2020-01-30 13:30:00,61.39,61.44,61.37,61.38,12348.0,61.39,61.44,61.37,61.38,12348.0
2020-01-30 14:00:00,61.4,61.48,61.37,61.38,16851.0,61.4,61.48,61.37,61.38,16851.0
2020-01-30 14:30:00,61.36,61.6,61.35,61.59,26765.0,61.36,61.6,61.35,61.59,26765.0
2020-01-30 15:00:00,61.56,61.64,61.45,61.56,21782.0,61.56,61.64,61.45,61.56,21782.0
2020-01-30 15:30:00,61.57,61.98,61.54,61.86,137059.0,61.57,61.98,61.54,61.86,137059.0
2020-01-31 09:30:00,61.63,61.85,61.49,61.62,37068.0,61.63,61.85,61.49,61.62,37068.0
2020-01-31 10:00:00,61.59,61.59,61.21,61.39,61309.0,61.59,61.59,61.21,61.39,61309.0
2020-01-31 10:30:00,61.36,61.52,61.3,61.36,144531.0,61.36,61.52,61.3,61.36,144531.0
2020-01-31 11:00:00,61.36,61.4,61.12,61.12,130973.0,61.36,61.4,61.12,61.12,130973.0
2020-01-31 11:30:00,61.14,61.37,61.08,61.27,86077.0,61.14,61.37,61.08,61.27,86077.0
2020-01-31 12:00:00,61.29,61.33,61.2,61.28,52342.0,61.29,61.33,61.2,61.28,52342.0
2020-01-31 12:30:00,61.26,61.29,61.04,61.17,97552.0,61.26,61.29,61.04,61.17,97552.0
2020-01-31 13:00:00,61.17,61.25,61.05,61.1,61254.0,61.17,61.25,61.05,61.1,61254.0
2020-01-31 13:30:00,61.1,61.13,61.01,61.12,55055.0,61.1,61.13,61.01,61.12,55055.0
2020-01-31 14:00:00,61.12,61.23,61.08,61.15,57025.0,61.12,61.23,61.08,61.15,57025.0
2020-01-31 14:30:00,61.13,61.29,61.12,61.27,39752.0,61.13,61.29,61.12,61.27,39752.0
2020-01-31 15:00:00,61.27,61.29,61.04,61.04,74930.0,61.27,61.29,61.04,61.04,74930.0
2020-01-31 15:30:00,61.03,61.1,60.88,61.04,251428.0,61.03,61.1,60.88,61.04,251428.0
2020-02-03 09:30:00,61.41,61.94,61.41,61.93,61481.0,61.41,61.94,61.41,61.93,61481.0
2020-02-03 10:00:00,61.98,62.47,61.98,62.44,41037.0,61.98,62.47,61.98,62.44,41037.0
2020-02-03 10:30:00,62.44,62.48,62.11,62.2,41744.0,62.44,62.48,62.11,62.2,41744.0
2020-02-03 11:00:00,62.19,62.36,62.19,62.22,41779.0,62.19,62.36,62.19,62.22,41779.0
2020-02-03 11:30:00,62.23,62.24,61.96,62.17,34630.0,62.23,62.24,61.96,62.17,34630.0
2020-02-03 12:00:00,62.18,62.32,62.13,62.3,25633.0,62.18,62.32,62.13,62.3,25633.0
2020-02-03 12:30:00,62.32,62.4,62.16,62.38,24291.0,62.32,62.4,62.16,62.38,24291.0
2020-02-03 13:00:00,62.39,62.44,62.31,62.4,20391.0,62.39,62.44,62.31,62.4,20391.0
2020-02-03 13:30:00,62.39,62.41,62.27,62.28,17892.0,62.39,62.41,62.27,62.28,17892.0
2020-02-03 14:00:00,62.26,62.27,62.07,62.09,29873.0,62.26,62.27,62.07,62.09,29873.0
2020-02-03 14:30:00,62.09,62.29,62.01,62.29,27776.0,62.09,62.29,62.01,62.29,27776.0
2020-02-03 15:00:00,62.29,62.32,62.18,62.32,36925.0,62.29,62.32,62.18,62.32,36925.0
2020-02-03 15:30:00,62.31,62.33,61.96,62.02,149340.0,62.31,62.33,61.96,62.02,149340.0
2020-02-04 09:30:00,62.81,63.54,62.64,63.49,99290.0,62.81,63.54,62.64,63.49,99290.0
2020-02-04 10:00:00,63.45,63.48,63.03,63.32,89139.0,63.45,63.48,63.03,63.32,89139.0
2020-02-04 10:30:00,63.34,63.41,63.17,63.19,55853.0,63.34,63.41,63.17,63.19,55853.0
2020-02-04 11:00:00,63.19,63.43,63.03,63.4,43425.0,63.19,63.43,63.03,63.4,43425.0
2020-02-04 11:30:00,63.4,63.77,63.39,63.77,59701.0,63.4,63.77,63.39,63.77,59701.0
2020-02-04 12:00:00,63.77,64.01,63.77,63.95,60813.0,63.77,64.01,63.77,63.95,60813.0
2020-02-04 12:30:00,63.95,63.99,63.84,63.9,30461.0,63.95,63.99,63.84,63.9,30461.0
2020-02-04 13:00:00,63.9,64.08,63.75,63.77,59161.0,63.9,64.08,63.75,63.77,59161.0
2020-02-04 13:30:00,63.77,63.92,63.74,63.77,44253.0,63.77,63.92,63.74,63.77,44253.0
2020-02-04 14:00:00,63.75,63.81,63.65,63.68,29207.0,63.75,63.81,63.65,63.68,29207.0
2020-02-04 14:30:00,63.66,63.76,63.61,63.7,50085.0,63.66,63.76,63.61,63.7,50085.0
2020-02-04 15:00:00,63.7,63.7,63.58,63.63,40268.0,63.7,63.7,63.58,63.63,40268.0
2020-02-04 15:30:00,63.64,63.66,63.36,63.42,181193.0,63.64,63.66,63.36,63.42,181193.0
2020-02-05 09:30:00,63.86,63.86,63.51,63.86,46721.0,63.86,63.86,63.51,63.86,46721.0
2020-02-05 10:00:00,63.9,64.05,63.6,63.65,26050.0,63.9,64.05,63.6,63.65,26050.0
2020-02-05 10:30:00,63.64,63.89,63.48,63.83,21715.0,63.64,63.89,63.48,63.83,21715.0
2020-02-05 11:00:00,63.78,64.07,63.7,64.07,62645.0,63.78,64.07,63.7,64.07,62645.0
2020-02-05 11:30:00,64.05,64.06,63.87,64.0,35890.0,64.05,64.06,63.87,64.0,35890.0
2020-02-05 12:00:00,64.0,64.02,63.93,63.99,35586.0,64.0,64.02,63.93,63.99,35586.0
2020-02-05 12:30:00,63.99,64.02,63.9,63.98,51960.0,63.99,64.02,63.9,63.98,51960.0
2020-02-05 13:00:00,63.97,64.0,63.9,63.99,109119.0,63.97,64.0,63.9,63.99,109119.0
2020-02-05 13:30:00,63.99,64.15,63.98,64.08,21395.0,63.99,64.15,63.98,64.08,21395.0
2020-02-05 14:00:00,64.06,64.06,63.89,63.98,113850.0,64.06,64.06,63.89,63.98,113850.0
2020-02-05 14:30:00,63.97,64.13,63.94,64.13,45223.0,63.97,64.13,63.94,64.13,45223.0
2020-02-05 15:00:00,64.12,64.16,63.94,63.95,72975.0,64.12,64.16,63.94,63.95,72975.0
2020-02-05 15:30:00,63.95,63.96,63.76,63.92,302808.0,63.95,63.96,63.76,63.92,302808.0
2020-02-06 09:30:00,64.3,64.61,64.12,64.25,29673.0,64.3,64.61,64.12,64.25,29673.0
2020-02-06 10:00:00,64.25,64.31,63.92,64.11,21690.0,64.25,64.31,63.92,64.11,21690.0
2020-02-06 10:30:00,64.08,64.13,63.86,63.9,16239.0,64.08,64.13,63.86,63.9,16239.0
2020-02-06 11:00:00,63.88,64.02,63.86,63.97,16214.0,63.88,64.02,63.86,63.97,16214.0
2020-02-06 11:30:00,64.01,64.07,63.81,63.83,17645.0,64.01,64.07,63.81,63.83,17645.0
2020-02-06 12:00:00,63.86,64.14,63.83,64.13,19882.0,63.86,64.14,63.83,64.13,19882.0
2020-02-06 12:30:00,64.14,64.17,64.05,64.1,18540.0,64.14,64.17,64.05,64.1,18540.0
2020-02-06 13:00:00,64.09,64.12,63.88,63.88,20492.0,64.09,64.12,63.88,63.88,20492.0
2020-02-06 13:30:00,63.88,63.95,63.79,63.92,75018.0,63.88,63.95,63.79,63.92,75018.0
2020-02-06 14:00:00,63.92,63.95,63.81,63.84,37708.0,63.92,63.95,63.81,63.84,37708.0
2020-02-06 14:30:00,63.87,63.88,63.76,63.81,32262.0,63.87,63.88,63.76,63.81,32262.0
2020-02-06 15:00:00,63.8,63.84,63.7,63.83,125476.0,63.8,63.84,63.7,63.83,125476.0
2020-02-06 15:30:00,63.85,64.0,63.84,63.87,254887.0,63.85,64.0,63.84,63.87,254887.0
2020-02-07 09:30:00,63.5,63.72,63.38,63.56,74035.0,63.5,63.72,63.38,63.56,74035.0
2020-02-07 10:00:00,63.53,63.89,63.41,63.71,99831.0,63.53,63.89,63.41,63.71,99831.0
2020-02-07 10:30:00,63.72,63.95,63.69,63.92,98879.0,63.72,63.95,63.69,63.92,98879.0
2020-02-07 11:00:00,63.9,64.0,63.83,63.95,79440.0,63.9,64.0,63.83,63.95,79440.0
2020-02-07 11:30:00,63.94,64.0,63.84,63.95,106101.0,63.94,64.0,63.84,63.95,106101.0
2020-02-07 12:00:00,63.95,64.09,63.91,64.04,27439.0,63.95,64.09,63.91,64.04,27439.0
2020-02-07 12:30:00,64.03,64.1,63.99,64.08,40800.0,64.03,64.1,63.99,64.08,40800.0
2020-02-07 13:00:00,64.05,64.06,63.96,64.05,27119.0,64.05,64.06,63.96,64.05,27119.0
2020-02-07 13:30:00,64.06,64.11,63.94,63.98,57559.0,64.06,64.11,63.94,63.98,57559.0
2020-02-07 14:00:00,63.97,64.05,63.92,64.05,120694.0,63.97,64.05,63.92,64.05,120694.0
2020-02-07 14:30:00,64.03,64.16,64.02,64.16,22853.0,64.03,64.16,64.02,64.16,22853.0
2020-02-07 15:00:00,64.16,64.2,64.07,64.17,36157.0,64.16,64.2,64.07,64.17,36157.0
2020-02-07 15:30:00,64.17,64.23,64.01,64.03,134309.0,64.17,64.23,64.01,64.03,134309.0
2020-02-10 09:30:00,64.03,64.28,63.99,64.28,66695.0,64.03,64.28,63.99,64.28,66695.0
2020-02-10 10:00:00,64.28,64.3,64.14,64.18,35085.0,64.28,64.3,64.14,64.18,35085.0
2020-02-10 10:30:00,64.19,64.34,64.17,64.31,33550.0,64.19,64.34,64.17,64.31,33550.0
2020-02-10 11:00:00,64.33,64.36,64.27,64.28,20039.0,64.33,64.36,64.27,64.28,20039.0
2020-02-10 11:30:00,64.29,64.33,64.24,64.27,19622.0,64.29,64.33,64.24,64.27,19622.0
2020-02-10 12:00:00,64.26,64.31,64.23,64.28,13041.0,64.26,64.31,64.23,64.28,13041.0
2020-02-10 12:30:00,64.26,64.26,64.16,64.2,18730.0,64.26,64.26,64.16,64.2,18730.0
2020-02-10 13:00:00,64.21,64.23,64.18,64.19,10642.0,64.21,64.23,64.18,64.19,10642.0
2020-02-10 13:30:00,64.19,64.23,64.08,64.08,11275.0,64.19,64.23,64.08,64.08,11275.0
2020-02-10 14:00:00,64.08,64.1,63.96,63.98,31874.0,64.08,64.1,63.96,63.98,31874.0
2020-02-10 14:30:00,63.98,64.05,63.94,64.0,25706.0,63.98,64.05,63.94,64.0,25706.0
2020-02-10 15:00:00,64.01,64.11,63.96,64.1,36755.0,64.01,64.11,63.96,64.1,36755.0
2020-02-10 15:30:00,64.1,64.27,64.05,64.27,65238.0,64.1,64.27,64.05,64.27,65238.0
2020-02-11 09:30:00,64.67,64.75,63.87,64.04,142638.0,64.67,64.75,63.87,64.04,142638.0
2020-02-11 10:00:00,64.07,64.16,63.85,63.94,88769.0,64.07,64.16,63.85,63.94,88769.0
2020-02-11 10:30:00,63.9,64.12,63.83,63.89,371631.0,63.9,64.12,63.83,63.89,371631.0
2020-02-11 11:00:00,63.89,63.94,63.69,63.78,120295.0,63.89,63.94,63.69,63.78,120295.0
2020-02-11 11:30:00,63.78,63.82,63.65,63.78,79360.0,63.78,63.82,63.65,63.78,79360.0
2020-02-11 12:00:00,63.79,64.0,63.79,63.87,47218.0,63.79,64.0,63.79,63.87,47218.0
2020-02-11 12:30:00,63.88,63.91,63.66,63.71,35051.0,63.88,63.91,63.66,63.71,35051.0
2020-02-11 13:00:00,63.72,63.77,63.59,63.63,24627.0,63.72,63.77,63.59,63.63,24627.0
2020-02-11 13:30:00,63.66,63.66,63.43,63.43,51163.0,63.66,63.66,63.43,63.43,51163.0
2020-02-11 14:00:00,63.43,63.46,62.98,63.07,99651.0,63.43,63.46,62.98,63.07,99651.0
2020-02-11 14:30:00,63.09,63.24,63.07,63.22,56495.0,63.09,63.24,63.07,63.22,56495.0
2020-02-11 15:00:00,63.22,63.22,62.88,62.9,90955.0,63.22,63.22,62.88,62.9,90955.0
2020-02-11 15:30:00,62.9,63.14,62.9,63.08,145459.0,62.9,63.14,62.9,63.08,145459.0
2020-02-12 09:30:00,63.23,63.58,62.85,63.03,50729.0,63.23,63.58,62.85,63.03,50729.0
2020-02-12 10:00:00,62.98,63.13,62.36,62.6,50323.0,62.98,63.13,62.36,62.6,50323.0
2020-02-12 10:30:00,62.59,62.72,62.25,62.27,143816.0,62.59,62.72,62.25,62.27,143816.0
2020-02-12 11:00:00,62.28,63.07,62.18,63.05,258850.0,62.28,63.07,62.18,63.05,258850.0
2020-02-12 11:30:00,63.05,63.55,63.05,63.44,40201.0,63.05,63.55,63.05,63.44,40201.0
2020-02-12 12:00:00,63.41,63.56,63.4,63.48,25349.0,63.41,63.56,63.4,63.48,25349.0
2020-02-12 12:30:00,63.5,63.6,63.48,63.5,21689.0,63.5,63.6,63.48,63.5,21689.0
2020-02-12 13:00:00,63.5,63.53,63.42,63.48,25508.0,63.5,63.53,63.42,63.48,25508.0
2020-02-12 13:30:00,63.49,63.53,63.39,63.43,24420.0,63.49,63.53,63.39,63.43,24420.0
2020-02-12 14:00:00,63.44,63.63,63.44,63.58,38745.0,63.44,63.63,63.44,63.58,38745.0
2020-02-12 14:30:00,63.55,63.61,63.51,63.57,37377.0,63.55,63.61,63.51,63.57,37377.0
2020-02-12 15:00:00,63.57,63.59,63.41,63.48,46387.0,63.57,63.59,63.41,63.48,46387.0
2020-02-12 15:30:00,63.47,63.71,63.43,63.67,137581.0,63.47,63.71,63.43,63.67,137581.0
2020-02-13 09:30:00,63.39,63.97,63.26,63.26,35989.0,63.39,63.97,63.26,63.26,35989.0
2020-02-13 10:00:00,63.3,63.36,63.18,63.3,25464.0,63.3,63.36,63.18,63.3,25464.0
2020-02-13 10:30:00,63.3,63.54,63.26,63.49,74947.0,63.3,63.54,63.26,63.49,74947.0
2020-02-13 11:00:00,63.5,63.52,63.27,63.28,68912.0,63.5,63.52,63.27,63.28,68912.0
2020-02-13 11:30:00,63.28,63.41,63.26,63.33,23543.0,63.28,63.41,63.26,63.33,23543.0
2020-02-13 12:00:00,63.35,63.36,63.23,63.31,37871.0,63.35,63.36,63.23,63.31,37871.0
2020-02-13 12:30:00,63.31,63.69,63.3,63.53,20018.0,63.31,63.69,63.3,63.53,20018.0
2020-02-13 13:00:00,63.53,63.63,63.46,63.62,21980.0,63.53,63.63,63.46,63.62,21980.0
2020-02-13 13:30:00,63.65,63.94,63.62,63.83,21224.0,63.65,63.94,63.62,63.83,21224.0
2020-02-13 14:00:00,63.82,63.92,63.8,63.82,28314.0,63.82,63.92,63.8,63.82,28314.0
2020-02-13 14:30:00,63.83,64.05,63.83,64.0,24892.0,63.83,64.05,63.83,64.0,24892.0
2020-02-13 15:00:00,64.02,64.04,63.9,63.96,29874.0,64.02,64.04,63.9,63.96,29874.0
2020-02-13 15:30:00,63.96,64.14,63.87,64.11,131266.0,63.96,64.14,63.87,64.11,131266.0
2020-02-14 09:30:00,64.04,64.24,63.78,63.97,35503.0,64.04,64.24,63.78,63.97,35503.0
2020-02-14 10:00:00,63.94,63.97,63.85,63.9,46409.0,63.94,63.97,63.85,63.9,46409.0
2020-02-14 10:30:00,63.9,64.21,63.89,64.2,40721.0,63.9,64.21,63.89,64.2,40721.0
2020-02-14 11:00:00,64.19,64.31,64.07,64.09,35966.0,64.19,64.31,64.07,64.09,35966.0
2020-02-14 11:30:00,64.09,64.22,64.08,64.22,16234.0,64.09,64.22,64.08,64.22,16234.0
2020-02-14 12:00:00,64.22,64.29,64.15,64.2,15503.0,64.22,64.29,64.15,64.2,15503.0
2020-02-14 12:30:00,64.2,64.21,64.13,64.18,11745.0,64.2,64.21,64.13,64.18,11745.0
2020-02-14 13:00:00,64.16,64.21,64.05,64.09,10882.0,64.16,64.21,64.05,64.09,10882.0
2020-02-14 13:30:00,64.06,64.12,63.97,64.02,12733.0,64.06,64.12,63.97,64.02,12733.0
2020-02-14 14:00:00,64.0,64.05,63.87,63.98,28000.0,64.0,64.05,63.87,63.98,28000.0
2020-02-14 14:30:00,63.99,64.07,63.93,63.95,20753.0,63.99,64.07,63.93,63.95,20753.0
2020-02-14 15:00:00,63.95,64.02,63.91,64.01,38105.0,63.95,64.02,63.91,64.01,38105.0
2020-02-14 15:30:00,64.0,64.15,63.86,63.95,224647.0,64.0,64.15,63.86,63.95,224647.0
2020-02-18 09:30:00,63.96,63.96,63.45,63.54,41414.0,63.96,63.96,63.45,63.54,41414.0
2020-02-18 10:00:00,63.47,63.53,63.32,63.41,21345.0,63.47,63.53,63.32,63.41,21345.0
2020-02-18 10:30:00,63.47,63.65,63.44,63.59,18128.0,63.47,63.65,63.44,63.59,18128.0
2020-02-18 11:00:00,63.61,63.61,63.38,63.39,30608.0,63.61,63.61,63.38,63.39,30608.0
2020-02-18 11:30:00,63.41,63.45,63.15,63.15,36962.0,63.41,63.45,63.15,63.15,36962.0
2020-02-18 12:00:00,63.18,63.25,63.16,63.2,31852.0,63.18,63.25,63.16,63.2,31852.0
2020-02-18 12:30:00,63.2,63.4,63.19,63.3,28274.0,63.2,63.4,63.19,63.3,28274.0
2020-02-18 13:00:00,63.32,63.35,63.21,63.23,29466.0,63.32,63.35,63.21,63.23,29466.0
2020-02-18 13:30:00,63.22,63.31,63.16,63.29,32199.0,63.22,63.31,63.16,63.29,32199.0
2020-02-18 14:00:00,63.29,63.45,63.21,63.42,30142.0,63.29,63.45,63.21,63.42,30142.0
2020-02-18 14:30:00,63.4,63.44,63.32,63.36,32701.0,63.4,63.44,63.32,63.36,32701.0
2020-02-18 15:00:00,63.37,63.43,63.34,63.39,30759.0,63.37,63.43,63.34,63.39,30759.0
2020-02-18 15:30:00,63.4,63.5,63.32,63.48,129629.0,63.4,63.5,63.32,63.48,129629.0
2020-02-19 09:30:00,63.4,63.66,63.34,63.43,56941.0,63.4,63.66,63.34,63.43,56941.0
2020-02-19 10:00:00,63.43,63.54,63.36,63.38,29371.0,63.43,63.54,63.36,63.38,29371.0
2020-02-19 10:30:00,63.39,63.47,63.35,63.46,24827.0,63.39,63.47,63.35,63.46,24827.0
2020-02-19 11:00:00,63.5,63.65,63.41,63.62,46798.0,63.5,63.65,63.41,63.62,46798.0
2020-02-19 11:30:00,63.62,63.67,63.5,63.62,36734.0,63.62,63.67,63.5,63.62,36734.0
2020-02-19 12:00:00,63.62,63.65,63.57,63.6,19655.0,63.62,63.65,63.57,63.6,19655.0
2020-02-19 12:30:00,63.6,63.64,63.5,63.51,22245.0,63.6,63.64,63.5,63.51,22245.0
2020-02-19 13:00:00,63.51,63.55,63.49,63.5,18605.0,63.51,63.55,63.49,63.5,18605.0
2020-02-19 13:30:00,63.5,63.55,63.43,63.52,19521.0,63.5,63.55,63.43,63.52,19521.0
2020-02-19 14:00:00,63.5,63.52,63.34,63.37,27099.0,63.5,63.52,63.34,63.37,27099.0
2020-02-19 14:30:00,63.37,63.4,63.26,63.34,79423.0,63.37,63.4,63.26,63.34,79423.0
2020-02-19 15:00:00,63.35,63.47,63.35,63.46,31608.0,63.35,63.47,63.35,63.46,31608.0
2020-02-19 15:30:00,63.46,63.47,63.3,63.39,116174.0,63.46,63.47,63.3,63.39,116174.0
2020-02-20 09:30:00,63.14,63.43,63.02,63.38,45943.0,63.14,63.43,63.02,63.38,45943.0
2020-02-20 10:00:00,63.4,63.72,63.4,63.7,44240.0,63.4,63.72,63.4,63.7,44240.0
2020-02-20 10:30:00,63.69,63.83,63.69,63.76,47845.0,63.69,63.83,63.69,63.76,47845.0
2020-02-20 11:00:00,63.75,63.77,63.35,63.35,45748.0,63.75,63.77,63.35,63.35,45748.0
2020-02-20 11:30:00,63.34,63.56,62.92,63.47,130498.0,63.34,63.56,62.92,63.47,130498.0
2020-02-20 12:00:00,63.45,63.5,63.29,63.38,81892.0,63.45,63.5,63.29,63.38,81892.0
2020-02-20 12:30:00,63.4,63.62,63.38,63.62,25087.0,63.4,63.62,63.38,63.62,25087.0
2020-02-20 13:00:00,63.6,63.89,63.57,63.79,23178.0,63.6,63.89,63.57,63.79,23178.0
2020-02-20 13:30:00,63.8,63.82,63.61,63.65,27639.0,63.8,63.82,63.61,63.65,27639.0
2020-02-20 14:00:00,63.7,63.87,63.69,63.69,40222.0,63.7,63.87,63.69,63.69,40222.0
2020-02-20 14:30:00,63.71,63.9,63.71,63.79,29171.0,63.71,63.9,63.71,63.79,29171.0
2020-02-20 15:00:00,63.81,63.83,63.66,63.69,34376.0,63.81,63.83,63.66,63.69,34376.0
2020-02-20 15:30:00,63.7,63.81,63.54,63.71,197046.0,63.7,63.81,63.54,63.71,197046.0
2020-02-21 09:30:00,63.49,63.7,62.9,62.9,76716.0,63.49,63.7,62.9,62.9,76716.0
2020-02-21 10:00:00,62.96,63.19,62.75,62.99,66004.0,62.96,63.19,62.75,62.99,66004.0
2020-02-21 10:30:00,62.98,63.0,62.69,62.91,28663.0,62.98,63.0,62.69,62.91,28663.0
2020-02-21 11:00:00,62.91,63.01,62.82,63.01,23339.0,62.91,63.01,62.82,63.01,23339.0
2020-02-21 11:30:00,62.98,63.17,62.98,63.13,27746.0,62.98,63.17,62.98,63.13,27746.0
2020-02-21 12:00:00,63.13,63.22,63.02,63.04,21063.0,63.13,63.22,63.02,63.04,21063.0
2020-02-21 12:30:00,63.05,63.09,62.95,63.04,20606.0,63.05,63.09,62.95,63.04,20606.0
2020-02-21 13:00:00,63.03,63.09,62.78,62.79,37545.0,63.03,63.09,62.78,62.79,37545.0
2020-02-21 13:30:00,62.76,62.78,62.39,62.51,38810.0,62.76,62.78,62.39,62.51,38810.0
2020-02-21 14:00:00,62.52,62.62,62.45,62.54,39066.0,62.52,62.62,62.45,62.54,39066.0
2020-02-21 14:30:00,62.54,62.71,62.54,62.67,17608.0,62.54,62.71,62.54,62.67,17608.0
2020-02-21 15:00:00,62.68,62.68,62.55,62.57,29021.0,62.68,62.68,62.55,62.57,29021.0
2020-02-21 15:30:00,62.57,62.78,62.5,62.72,146936.0,62.57,62.78,62.5,62.72,146936.0
2020-02-24 09:30:00,61.01,61.4,60.0,61.04,91985.0,61.01,61.4,60.0,61.04,91985.0
2020-02-24 10:00:00,61.02,61.17,60.5,60.55,47061.0,61.02,61.17,60.5,60.55,47061.0
2020-02-24 10:30:00,60.55,60.76,60.36,60.68,53862.0,60.55,60.76,60.36,60.68,53862.0
2020-02-24 11:00:00,60.67,60.68,60.34,60.35,36639.0,60.67,60.68,60.34,60.35,36639.0
2020-02-24 11:30:00,60.34,60.37,60.08,60.15,37255.0,60.34,60.37,60.08,60.15,37255.0
2020-02-24 12:00:00,60.13,60.17,59.96,60.09,20654.0,60.13,60.17,59.96,60.09,20654.0
2020-02-24 12:30:00,60.06,60.19,59.86,59.89,34689.0,60.06,60.19,59.86,59.89,34689.0
2020-02-24 13:00:00,59.8,59.98,59.62,59.98,52717.0,59.8,59.98,59.62,59.98,52717.0
2020-02-24 13:30:00,59.95,60.13,59.91,60.09,35885.0,59.95,60.13,59.91,60.09,35885.0
2020-02-24 14:00:00,60.06,60.28,59.92,60.28,22465.0,60.06,60.28,59.92,60.28,22465.0
2020-02-24 14:30:00,60.28,60.48,60.28,60.42,23900.0,60.28,60.48,60.28,60.42,23900.0
2020-02-24 15:00:00,60.46,60.48,60.25,60.28,49171.0,60.46,60.48,60.25,60.28,49171.0
2020-02-24 15:30:00,60.28,60.47,60.06,60.08,210894.0,60.28,60.47,60.06,60.08,210894.0
2020-02-25 09:30:00,60.13,60.65,60.1,60.34,91835.0,60.13,60.65,60.1,60.34,91835.0
2020-02-25 10:00:00,60.2,60.39,59.47,59.59,64614.0,60.2,60.39,59.47,59.59,64614.0
2020-02-25 10:30:00,59.6,59.94,59.35,59.61,35594.0,59.6,59.94,59.35,59.61,35594.0
2020-02-25 11:00:00,59.62,59.83,59.35,59.67,38340.0,59.62,59.83,59.35,59.67,38340.0
2020-02-25 11:30:00,59.7,59.85,59.56,59.76,33562.0,59.7,59.85,59.56,59.76,33562.0
2020-02-25 12:00:00,59.8,59.86,59.43,59.48,24046.0,59.8,59.86,59.43,59.48,24046.0
2020-02-25 12:30:00,59.47,59.63,59.09,59.11,35315.0,59.47,59.63,59.09,59.11,35315.0
2020-02-25 13:00:00,59.14,59.29,58.97,58.98,46892.0,59.14,59.29,58.97,58.98,46892.0
2020-02-25 13:30:00,58.98,58.98,58.64,58.64,28612.0,58.98,58.98,58.64,58.64,28612.0
2020-02-25 14:00:00,58.65,58.66,58.06,58.08,53450.0,58.65,58.66,58.06,58.08,53450.0
2020-02-25 14:30:00,58.1,58.44,57.94,58.29,61602.0,58.1,58.44,57.94,58.29,61602.0
2020-02-25 15:00:00,58.31,58.56,57.97,58.2,64342.0,58.31,58.56,57.97,58.2,64342.0
2020-02-25 15:30:00,58.15,58.24,57.81,57.98,255328.0,58.15,58.24,57.81,57.98,255328.0
2020-02-26 09:30:00,58.29,58.94,58.0,58.05,115666.0,58.29,58.94,58.0,58.05,115666.0
2020-02-26 10:00:00,58.0,58.22,57.71,58.03,54531.0,58.0,58.22,57.71,58.03,54531.0
2020-02-26 10:30:00,58.0,58.24,57.89,57.89,64764.0,58.0,58.24,57.89,57.89,64764.0
2020-02-26 11:00:00,57.89,58.3,57.85,58.26,58112.0,57.89,58.3,57.85,58.26,58112.0
2020-02-26 11:30:00,58.23,58.24,57.77,57.78,38415.0,58.23,58.24,57.77,57.78,38415.0
2020-02-26 12:00:00,57.77,57.8,57.36,57.65,59556.0,57.77,57.8,57.36,57.65,59556.0
2020-02-26 12:30:00,57.68,57.95,57.68,57.83,45752.0,57.68,57.95,57.68,57.83,45752.0
2020-02-26 13:00:00,57.84,57.93,57.68,57.88,28611.0,57.84,57.93,57.68,57.88,28611.0
2020-02-26 13:30:00,57.86,57.86,57.23,57.24,65120.0,57.86,57.86,57.23,57.24,65120.0
2020-02-26 14:00:00,57.28,57.69,57.22,57.53,40717.0,57.28,57.69,57.22,57.53,40717.0
2020-02-26 14:30:00,57.51,57.63,57.27,57.29,71099.0,57.51,57.63,57.27,57.29,71099.0
2020-02-26 15:00:00,57.29,57.74,57.25,57.29,106216.0,57.29,57.74,57.25,57.29,106216.0
2020-02-26 15:30:00,57.29,57.45,56.93,56.96,343412.0,57.29,57.45,56.93,56.96,343412.0
2020-02-27 09:30:00,56.01,56.04,53.53,55.4,289008.0,56.01,56.04,53.53,55.4,289008.0
2020-02-27 10:00:00,55.41,56.28,55.24,55.6,204211.0,55.41,56.28,55.24,55.6,204211.0
2020-02-27 10:30:00,55.56,56.72,55.24,56.69,198355.0,55.56,56.72,55.24,56.69,198355.0
2020-02-27 11:00:00,56.72,57.13,56.43,56.82,117971.0,56.72,57.13,56.43,56.82,117971.0
2020-02-27 11:30:00,56.79,57.5,56.78,57.45,106121.0,56.79,57.5,56.78,57.45,106121.0
2020-02-27 12:00:00,57.39,58.16,57.27,58.1,104099.0,57.39,58.16,57.27,58.1,104099.0
2020-02-27 12:30:00,58.07,58.38,57.78,57.92,115231.0,58.07,58.38,57.78,57.92,115231.0
2020-02-27 13:00:00,57.9,58.25,57.73,57.76,108342.0,57.9,58.25,57.73,57.76,108342.0
2020-02-27 13:30:00,57.73,58.23,57.28,57.72,91248.0,57.73,58.23,57.28,57.72,91248.0
2020-02-27 14:00:00,57.75,57.79,57.37,57.59,157767.0,57.75,57.79,57.37,57.59,157767.0
2020-02-27 14:30:00,57.59,57.59,57.15,57.31,139321.0,57.59,57.59,57.15,57.31,139321.0
2020-02-27 15:00:00,57.29,57.75,57.17,57.38,219181.0,57.29,57.75,57.17,57.38,219181.0
2020-02-27 15:30:00,57.39,57.65,56.52,56.52,524870.0,57.39,57.65,56.52,56.52,524870.0
2020-02-28 09:30:00,55.25,56.39,54.75,55.13,207345.0,55.25,56.39,54.75,55.13,207345.0
2020-02-28 10:00:00,55.15,55.24,54.44,54.65,183737.0,55.15,55.24,54.44,54.65,183737.0
2020-02-28 10:30:00,54.63,55.52,54.39,55.31,127516.0,54.63,55.52,54.39,55.31,127516.0
2020-02-28 11:00:00,55.34,55.63,55.11,55.35,287753.0,55.34,55.63,55.11,55.35,287753.0
2020-02-28 11:30:00,55.38,56.21,55.25,55.63,113694.0,55.38,56.21,55.25,55.63,113694.0
2020-02-28 12:00:00,55.64,56.07,55.31,56.03,131083.0,55.64,56.07,55.31,56.03,131083.0
2020-02-28 12:30:00,56.05,56.72,55.88,56.72,140072.0,56.05,56.72,55.88,56.72,140072.0
2020-02-28 13:00:00,56.68,56.9,56.38,56.63,236258.0,56.68,56.9,56.38,56.63,236258.0
2020-02-28 13:30:00,56.6,56.72,56.05,56.26,251194.0,56.6,56.72,56.05,56.26,251194.0
2020-02-28 14:00:00,56.26,56.28,55.36,55.84,120922.0,56.26,56.28,55.36,55.84,120922.0
2020-02-28 14:30:00,55.82,56.61,55.78,56.06,95368.0,55.82,56.61,55.78,56.06,95368.0
2020-02-28 15:00:00,56.07,56.19,55.21,55.22,124766.0,56.07,56.19,55.21,55.22,124766.0
2020-02-28 15:30:00,55.2,56.16,54.84,56.06,520420.0,55.2,56.16,54.84,56.06,520420.0
2020-03-02 09:30:00,56.28,56.67,55.54,56.28,110307.0,56.28,56.67,55.54,56.28,110307.0
2020-03-02 10:00:00,56.29,56.29,55.75,56.24,59162.0,56.29,56.29,55.75,56.24,59162.0
2020-03-02 10:30:00,56.28,57.01,56.03,56.72,61099.0,56.28,57.01,56.03,56.72,61099.0
2020-03-02 11:00:00,56.76,57.24,56.64,57.18,47177.0,56.76,57.24,56.64,57.18,47177.0
2020-03-02 11:30:00,57.14,57.49,56.94,57.45,48254.0,57.14,57.49,56.94,57.45,48254.0
2020-03-02 12:00:00,57.5,57.53,57.03,57.18,45391.0,57.5,57.53,57.03,57.18,45391.0
2020-03-02 12:30:00,57.16,57.48,57.15,57.27,47671.0,57.16,57.48,57.15,57.27,47671.0
2020-03-02 13:00:00,57.21,57.28,56.65,56.7,63708.0,57.21,57.28,56.65,56.7,63708.0
2020-03-02 13:30:00,56.72,57.02,56.53,56.92,45469.0,56.72,57.02,56.53,56.92,45469.0
2020-03-02 14:00:00,56.92,57.04,56.63,56.63,113375.0,56.92,57.04,56.63,56.63,113375.0
2020-03-02 14:30:00,56.67,56.72,56.13,56.27,62738.0,56.67,56.72,56.13,56.27,62738.0
2020-03-02 15:00:00,56.27,56.95,56.25,56.91,82823.0,56.27,56.95,56.25,56.91,82823.0
2020-03-02 15:30:00,56.92,58.17,56.87,58.17,263475.0,56.92,58.17,56.87,58.17,263475.0
2020-03-03 09:30:00,58.22,58.22,57.06,57.47,80370.0,58.22,58.22,57.06,57.47,80370.0
2020-03-03 10:00:00,57.56,59.23,57.56,58.55,71503.0,57.56,59.23,57.56,58.55,71503.0
2020-03-03 10:30:00,58.55,58.84,58.32,58.69,43467.0,58.55,58.84,58.32,58.69,43467.0
2020-03-03 11:00:00,58.69,58.75,57.26,57.45,101470.0,58.69,58.75,57.26,57.45,101470.0
2020-03-03 11:30:00,57.48,58.58,57.38,58.4,40356.0,57.48,58.58,57.38,58.4,40356.0
2020-03-03 12:00:00,58.37,58.72,58.21,58.32,31273.0,58.37,58.72,58.21,58.32,31273.0
2020-03-03 12:30:00,58.31,58.69,58.08,58.33,105771.0,58.31,58.69,58.08,58.33,105771.0
2020-03-03 13:00:00,58.31,58.36,57.81,58.02,102170.0,58.31,58.36,57.81,58.02,102170.0
2020-03-03 13:30:00,58.01,58.16,57.37,57.41,55953.0,58.01,58.16,57.37,57.41,55953.0
2020-03-03 14:00:00,57.42,57.58,56.92,57.58,47011.0,57.42,57.58,56.92,57.58,47011.0
2020-03-03 14:30:00,57.51,57.9,56.96,57.73,141062.0,57.51,57.9,56.96,57.73,141062.0
2020-03-03 15:00:00,57.76,58.4,57.68,58.32,108340.0,57.76,58.4,57.68,58.32,108340.0
2020-03-03 15:30:00,58.27,58.29,57.45,57.72,240831.0,58.27,58.29,57.45,57.72,240831.0
2020-03-04 09:30:00,58.36,59.09,58.01,58.17,69430.0,58.36,59.09,58.01,58.17,69430.0
2020-03-04 10:00:00,58.24,58.99,58.13,58.99,48726.0,58.24,58.99,58.13,58.99,48726.0
2020-03-04 10:30:00,58.92,58.92,58.23,58.38,38594.0,58.92,58.92,58.23,58.38,38594.0
2020-03-04 11:00:00,58.39,58.58,58.15,58.58,69556.0,58.39,58.58,58.15,58.58,69556.0
2020-03-04 11:30:00,58.59,58.88,58.41,58.7,38895.0,58.59,58.88,58.41,58.7,38895.0
2020-03-04 12:00:00,58.73,59.07,58.73,59.04,96286.0,58.73,59.07,58.73,59.04,96286.0
2020-03-04 12:30:00,59.04,59.07,58.76,58.82,50504.0,59.04,59.07,58.76,58.82,50504.0
2020-03-04 13:00:00,58.84,58.93,58.62,58.88,40251.0,58.84,58.93,58.62,58.88,40251.0
2020-03-04 13:30:00,58.89,58.99,58.82,58.82,37446.0,58.89,58.99,58.82,58.82,37446.0
2020-03-04 14:00:00,58.82,58.84,58.42,58.59,92385.0,58.82,58.84,58.42,58.59,92385.0
2020-03-04 14:30:00,58.59,58.65,58.32,58.44,77956.0,58.59,58.65,58.32,58.44,77956.0
2020-03-04 15:00:00,58.43,58.65,58.19,58.65,89458.0,58.43,58.65,58.19,58.65,89458.0
2020-03-04 15:30:00,58.67,59.31,58.65,59.16,193265.0,58.67,59.31,58.65,59.16,193265.0
2020-03-05 09:30:00,57.43,58.18,57.32,57.59,103310.0,57.43,58.18,57.32,57.59,103310.0
2020-03-05 10:00:00,57.58,58.05,57.44,57.72,91025.0,57.58,58.05,57.44,57.72,91025.0
2020-03-05 10:30:00,57.72,57.85,57.54,57.75,125687.0,57.72,57.85,57.54,57.75,125687.0
2020-03-05 11:00:00,57.73,58.1,57.65,57.9,95435.0,57.73,58.1,57.65,57.9,95435.0
2020-03-05 11:30:00,57.89,57.9,57.16,57.2,81872.0,57.89,57.9,57.16,57.2,81872.0
2020-03-05 12:00:00,57.2,57.22,56.65,56.74,72874.0,57.2,57.22,56.65,56.74,72874.0
2020-03-05 12:30:00,56.74,57.08,56.49,56.76,87491.0,56.74,57.08,56.49,56.76,87491.0
2020-03-05 13:00:00,56.77,56.8,56.37,56.73,60740.0,56.77,56.8,56.37,56.73,60740.0
2020-03-05 13:30:00,56.73,57.08,56.68,56.92,61073.0,56.73,57.08,56.68,56.92,61073.0
2020-03-05 14:00:00,56.9,56.93,56.38,56.68,82674.0,56.9,56.93,56.38,56.68,82674.0
2020-03-05 14:30:00,56.72,57.03,56.56,56.83,45711.0,56.72,57.03,56.56,56.83,45711.0
2020-03-05 15:00:00,56.84,56.89,56.16,56.29,65138.0,56.84,56.89,56.16,56.29,65138.0
2020-03-05 15:30:00,56.25,56.92,56.24,56.76,224905.0,56.25,56.92,56.24,56.76,224905.0
2020-03-06 09:30:00,54.7,55.28,54.59,55.11,149353.0,54.7,55.28,54.59,55.11,149353.0
2020-03-06 10:00:00,55.12,55.29,54.39,55.0,116898.0,55.12,55.29,54.39,55.0,116898.0
2020-03-06 10:30:00,55.0,55.54,54.98,55.36,117674.0,55.0,55.54,54.98,55.36,117674.0
2020-03-06 11:00:00,55.4,55.42,54.56,54.58,66048.0,55.4,55.42,54.56,54.58,66048.0
2020-03-06 11:30:00,54.61,54.66,54.14,54.33,119026.0,54.61,54.66,54.14,54.33,119026.0
2020-03-06 12:00:00,54.39,54.39,53.86,53.95,53861.0,54.39,54.39,53.86,53.95,53861.0
2020-03-06 12:30:00,53.92,54.29,53.92,54.23,167514.0,53.92,54.29,53.92,54.23,167514.0
2020-03-06 13:00:00,54.23,54.33,53.93,54.05,175219.0,54.23,54.33,53.93,54.05,175219.0
2020-03-06 13:30:00,54.0,54.12,53.39,53.41,78687.0,54.0,54.12,53.39,53.41,78687.0
2020-03-06 14:00:00,53.42,53.49,53.05,53.32,77407.0,53.42,53.49,53.05,53.32,77407.0
2020-03-06 14:30:00,53.33,53.38,52.81,52.98,127289.0,53.33,53.38,52.81,52.98,127289.0
2020-03-06 15:00:00,52.94,53.49,52.91,53.42,214782.0,52.94,53.49,52.91,53.42,214782.0
2020-03-06 15:30:00,53.4,54.78,53.33,54.57,385887.0,53.4,54.78,53.33,54.57,385887.0
2020-03-09 09:30:00,50.13,51.19,49.76,50.87,124468.0,50.13,51.19,49.76,50.87,124468.0
2020-03-09 10:00:00,50.88,51.19,50.37,50.81,188312.0,50.88,51.19,50.37,50.81,188312.0
2020-03-09 10:30:00,50.8,50.94,50.19,50.25,82779.0,50.8,50.94,50.19,50.25,82779.0
2020-03-09 11:00:00,50.25,51.07,50.06,50.91,126227.0,50.25,51.07,50.06,50.91,126227.0
2020-03-09 11:30:00,50.91,51.53,50.66,51.21,132162.0,50.91,51.53,50.66,51.21,132162.0
2020-03-09 12:00:00,51.2,51.62,50.75,50.77,102233.0,51.2,51.62,50.75,50.77,102233.0
2020-03-09 12:30:00,50.76,50.85,50.39,50.64,70466.0,50.76,50.85,50.39,50.64,70466.0
2020-03-09 13:00:00,50.64,50.72,50.21,50.32,77625.0,50.64,50.72,50.21,50.32,77625.0
2020-03-09 13:30:00,50.33,50.35,49.81,49.85,103475.0,50.33,50.35,49.81,49.85,103475.0
2020-03-09 14:00:00,49.84,49.94,49.41,49.41,95798.0,49.84,49.94,49.41,49.41,95798.0
2020-03-09 14:30:00,49.38,49.85,49.07,49.53,160399.0,49.38,49.85,49.07,49.53,160399.0
2020-03-09 15:00:00,49.53,50.32,49.39,50.11,152618.0,49.53,50.32,49.39,50.11,152618.0
2020-03-09 15:30:00,50.08,50.08,49.17,49.17,407514.0,50.08,50.08,49.17,49.17,407514.0
2020-03-10 09:30:00,50.75,50.79,49.47,50.51,214911.0,50.75,50.79,49.47,50.51,214911.0
2020-03-10 10:00:00,50.51,51.39,50.44,51.05,91145.0,50.51,51.39,50.44,51.05,91145.0
2020-03-10 10:30:00,51.05,51.06,50.0,50.13,215640.0,51.05,51.06,50.0,50.13,215640.0
2020-03-10 11:00:00,50.12,50.22,49.12,49.12,105426.0,50.12,50.22,49.12,49.12,105426.0
2020-03-10 11:30:00,49.13,49.82,48.95,49.66,120009.0,49.13,49.82,48.95,49.66,120009.0
2020-03-10 12:00:00,49.68,50.52,49.67,50.0,254965.0,49.68,50.52,49.67,50.0,254965.0
2020-03-10 12:30:00,50.06,50.52,49.62,50.41,87187.0,50.06,50.52,49.62,50.41,87187.0
2020-03-10 13:00:00,50.36,51.08,50.06,50.86,81275.0,50.36,51.08,50.06,50.86,81275.0
2020-03-10 13:30:00,50.89,51.07,50.31,50.5,82999.0,50.89,51.07,50.31,50.5,82999.0
2020-03-10 14:00:00,50.51,50.78,50.22,50.74,126339.0,50.51,50.78,50.22,50.74,126339.0
2020-03-10 14:30:00,50.72,51.55,50.62,51.24,90551.0,50.72,51.55,50.62,51.24,90551.0
2020-03-10 15:00:00,51.28,52.01,51.13,51.56,161434.0,51.28,52.01,51.13,51.56,161434.0
2020-03-10 15:30:00,51.56,52.77,51.4,52.62,311850.0,51.56,52.77,51.4,52.62,311850.0
2020-03-11 09:30:00,51.1,51.59,50.13,51.1,184748.0,51.1,51.59,50.13,51.1,184748.0
2020-03-11 10:00:00,51.07,51.42,50.8,50.98,253707.0,51.07,51.42,50.8,50.98,253707.0
2020-03-11 10:30:00,50.97,51.2,50.69,50.9,130431.0,50.97,51.2,50.69,50.9,130431.0
2020-03-11 11:00:00,50.94,51.14,50.36,50.53,76375.0,50.94,51.14,50.36,50.53,76375.0
2020-03-11 11:30:00,50.56,50.75,50.3,50.52,61332.0,50.56,50.75,50.3,50.52,61332.0
2020-03-11 12:00:00,50.47,51.05,50.22,50.55,74550.0,50.47,51.05,50.22,50.55,74550.0
2020-03-11 12:30:00,50.51,50.58,49.83,50.02,137103.0,50.51,50.58,49.83,50.02,137103.0
2020-03-11 13:00:00,50.02,50.15,49.63,50.08,107981.0,50.02,50.15,49.63,50.08,107981.0
2020-03-11 13:30:00,50.07,50.22,49.53,49.74,124085.0,50.07,50.22,49.53,49.74,124085.0
2020-03-11 14:00:00,49.76,49.93,49.5,49.76,130205.0,49.76,49.93,49.5,49.76,130205.0
2020-03-11 14:30:00,49.8,50.39,49.74,50.06,115516.0,49.8,50.39,49.74,50.06,115516.0
2020-03-11 15:00:00,50.07,50.15,49.11,49.48,172631.0,50.07,50.15,49.11,49.48,172631.0
2020-03-11 15:30:00,49.47,50.06,49.28,49.71,465944.0,49.47,50.06,49.28,49.71,465944.0
2020-03-12 09:30:00,45.75,46.58,44.56,46.58,155901.0,45.75,46.58,44.56,46.58,155901.0
2020-03-12 10:00:00,46.53,46.59,45.21,45.55,127319.0,46.53,46.59,45.21,45.55,127319.0
2020-03-12 10:30:00,45.57,47.15,45.53,46.84,144976.0,45.57,47.15,45.53,46.84,144976.0
2020-03-12 11:00:00,46.84,46.84,45.69,45.82,159257.0,46.84,46.84,45.69,45.82,159257.0
2020-03-12 11:30:00,45.85,46.15,45.4,45.61,111080.0,45.85,46.15,45.4,45.61,111080.0
2020-03-12 12:00:00,45.58,46.07,45.41,46.03,90010.0,45.58,46.07,45.41,46.03,90010.0
2020-03-12 12:30:00,46.03,47.66,45.53,47.28,117308.0,46.03,47.66,45.53,47.28,117308.0
2020-03-12 13:00:00,47.24,48.94,47.13,47.41,133868.0,47.24,48.94,47.13,47.41,133868.0
2020-03-12 13:30:00,47.42,47.65,46.45,47.19,212815.0,47.42,47.65,46.45,47.19,212815.0
2020-03-12 14:00:00,47.16,47.21,46.13,46.18,145161.0,47.16,47.21,46.13,46.18,145161.0
2020-03-12 14:30:00,46.17,46.38,45.56,45.61,175649.0,46.17,46.38,45.56,45.61,175649.0
2020-03-12 15:00:00,45.63,46.22,45.43,45.56,191038.0,45.63,46.22,45.43,45.56,191038.0
2020-03-12 15:30:00,45.56,45.97,44.41,44.55,510969.0,45.56,45.97,44.41,44.55,510969.0
2020-03-13 09:30:00,47.21,47.21,45.71,45.92,139386.0,47.21,47.21,45.71,45.92,139386.0
2020-03-13 10:00:00,45.96,45.98,44.96,45.33,200411.0,45.96,45.98,44.96,45.33,200411.0
2020-03-13 10:30:00,45.36,45.49,44.33,44.39,203244.0,45.36,45.49,44.33,44.39,203244.0
2020-03-13 11:00:00,44.39,45.28,44.38,44.5,213359.0,44.39,45.28,44.38,44.5,213359.0
2020-03-13 11:30:00,44.48,44.61,43.69,44.21,171209.0,44.48,44.61,43.69,44.21,171209.0
2020-03-13 12:00:00,44.22,44.49,43.79,44.47,190103.0,44.22,44.49,43.79,44.47,190103.0
2020-03-13 12:30:00,44.45,45.93,44.44,45.11,167849.0,44.45,45.93,44.44,45.11,167849.0
2020-03-13 13:00:00,45.07,45.09,44.45,44.8,123735.0,45.07,45.09,44.45,44.8,123735.0
2020-03-13 13:30:00,44.8,44.97,44.18,44.43,113329.0,44.8,44.97,44.18,44.43,113329.0
2020-03-13 14:00:00,44.43,44.43,43.73,43.73,156571.0,44.43,44.43,43.73,43.73,156571.0
2020-03-13 14:30:00,43.77,44.55,43.51,44.55,148165.0,43.77,44.55,43.51,44.55,148165.0
2020-03-13 15:00:00,44.6,45.05,44.46,44.98,160988.0,44.6,45.05,44.46,44.98,160988.0
2020-03-13 15:30:00,45.02,46.41,43.74,46.39,659549.0,45.02,46.41,43.74,46.39,659549.0
2020-03-16 09:30:00,36.4,38.62,34.69,37.82,222543.0,36.4,38.62,34.69,37.82,222543.0
2020-03-16 10:00:00,37.83,38.34,37.0,38.2,390497.0,37.83,38.34,37.0,38.2,390497.0
2020-03-16 10:30:00,38.2,40.63,38.18,39.99,297351.0,38.2,40.63,38.18,39.99,297351.0
2020-03-16 11:00:00,39.89,41.32,39.71,40.82,140594.0,39.89,41.32,39.71,40.82,140594.0
2020-03-16 11:30:00,40.77,40.88,39.02,39.2,172865.0,40.77,40.88,39.02,39.2,172865.0
2020-03-16 12:00:00,39.17,39.5,39.13,39.27,106200.0,39.17,39.5,39.13,39.27,106200.0
2020-03-16 12:30:00,39.29,39.34,38.04,38.19,96931.0,39.29,39.34,38.04,38.19,96931.0
2020-03-16 13:00:00,38.14,38.53,37.97,38.26,70397.0,38.14,38.53,37.97,38.26,70397.0
2020-03-16 13:30:00,38.22,38.22,37.39,37.78,76870.0,38.22,38.22,37.39,37.78,76870.0
2020-03-16 14:00:00,37.77,37.78,36.77,36.93,119257.0,37.77,37.78,36.77,36.93,119257.0
2020-03-16 14:30:00,36.92,38.02,36.91,37.91,174936.0,36.92,38.02,36.91,37.91,174936.0
2020-03-16 15:00:00,37.92,38.38,37.69,37.78,261552.0,37.92,38.38,37.69,37.78,261552.0
2020-03-16 15:30:00,37.8,38.45,37.13,38.38,659032.0,37.8,38.45,37.13,38.38,659032.0
2020-03-17 09:30:00,39.11,40.24,37.81,37.94,282647.0,39.11,40.24,37.81,37.94,282647.0
2020-03-17 10:00:00,37.96,39.09,37.73,38.41,194572.0,37.96,39.09,37.73,38.41,194572.0
2020-03-17 10:30:00,38.44,38.75,37.91,38.31,175020.0,38.44,38.75,37.91,38.31,175020.0
2020-03-17 11:00:00,38.35,38.92,37.98,38.73,112635.0,38.35,38.92,37.98,38.73,112635.0
2020-03-17 11:30:00,38.59,38.85,37.86,38.17,134051.0,38.59,38.85,37.86,38.17,134051.0
2020-03-17 12:00:00,38.02,38.52,37.15,37.34,206890.0,38.02,38.52,37.15,37.34,206890.0
2020-03-17 12:30:00,37.34,37.86,36.34,36.76,200327.0,37.34,37.86,36.34,36.76,200327.0
2020-03-17 13:00:00,36.83,37.23,35.94,36.21,143628.0,36.83,37.23,35.94,36.21,143628.0
2020-03-17 13:30:00,36.16,36.74,35.94,36.44,125316.0,36.16,36.74,35.94,36.44,125316.0
2020-03-17 14:00:00,36.44,37.14,36.18,36.91,129356.0,36.44,37.14,36.18,36.91,129356.0
2020-03-17 14:30:00,36.96,37.03,35.4,35.8,234638.0,36.96,37.03,35.4,35.8,234638.0
2020-03-17 15:00:00,35.81,35.96,35.23,35.48,335031.0,35.81,35.96,35.23,35.48,335031.0
2020-03-17 15:30:00,35.46,36.72,35.32,36.22,1076025.0,35.46,36.72,35.32,36.22,1076025.0
2020-03-18 09:30:00,34.0,34.04,32.53,33.3,234229.0,34.0,34.04,32.53,33.3,234229.0
2020-03-18 10:00:00,33.29,34.53,33.13,33.89,169727.0,33.29,34.53,33.13,33.89,169727.0
2020-03-18 10:30:00,33.9,34.6,33.03,33.05,173002.0,33.9,34.6,33.03,33.05,173002.0
2020-03-18 11:00:00,33.08,33.22,31.59,31.93,189671.0,33.08,33.22,31.59,31.93,189671.0
2020-03-18 11:30:00,31.87,32.9,31.51,32.82,103044.0,31.87,32.9,31.51,32.82,103044.0
2020-03-18 12:00:00,32.82,32.99,32.18,32.83,180924.0,32.82,32.99,32.18,32.83,180924.0
2020-03-18 12:30:00,32.83,33.17,32.66,33.14,155741.0,32.83,33.17,32.66,33.14,155741.0
2020-03-18 13:00:00,33.01,33.93,33.01,33.87,106680.0,33.01,33.93,33.01,33.87,106680.0
2020-03-18 13:30:00,33.88,34.53,33.63,33.69,175618.0,33.88,34.53,33.63,33.69,175618.0
2020-03-18 14:00:00,33.7,33.94,33.45,33.65,191703.0,33.7,33.94,33.45,33.65,191703.0
2020-03-18 14:30:00,33.66,34.6,33.56,34.43,198024.0,33.66,34.6,33.56,34.43,198024.0
2020-03-18 15:00:00,34.43,34.66,33.95,34.09,208061.0,34.43,34.66,33.95,34.09,208061.0
2020-03-18 15:30:00,34.02,35.7,33.97,35.51,378267.0,34.02,35.7,33.97,35.51,378267.0
2020-03-19 09:30:00,34.88,36.73,34.47,36.3,160881.0,34.88,36.73,34.47,36.3,160881.0
2020-03-19 10:00:00,36.26,36.82,35.65,36.68,132891.0,36.26,36.82,35.65,36.68,132891.0
2020-03-19 10:30:00,36.78,37.8,36.41,37.55,91720.0,36.78,37.8,36.41,37.55,91720.0
2020-03-19 11:00:00,37.56,39.22,37.41,39.2,118136.0,37.56,39.22,37.41,39.2,118136.0
2020-03-19 11:30:00,39.15,41.03,39.04,40.41,156924.0,39.15,41.03,39.04,40.41,156924.0
2020-03-19 12:00:00,40.37,40.68,39.92,40.54,173949.0,40.37,40.68,39.92,40.54,173949.0
2020-03-19 12:30:00,40.68,40.79,38.57,38.74,235353.0,40.68,40.79,38.57,38.74,235353.0
2020-03-19 13:00:00,38.79,39.39,38.05,38.58,161162.0,38.79,39.39,38.05,38.58,161162.0
2020-03-19 13:30:00,38.53,40.31,38.4,39.72,152009.0,38.53,40.31,38.4,39.72,152009.0
2020-03-19 14:00:00,39.65,39.78,38.17,39.19,142727.0,39.65,39.78,38.17,39.19,142727.0
2020-03-19 14:30:00,39.2,39.76,38.99,39.15,155312.0,39.2,39.76,38.99,39.15,155312.0
2020-03-19 15:00:00,39.09,39.97,38.44,39.66,166136.0,39.09,39.97,38.44,39.66,166136.0
2020-03-19 15:30:00,39.66,40.6,39.31,39.44,422711.0,39.66,40.6,39.31,39.44,422711.0
2020-03-20 09:30:00,40.24,40.51,38.37,38.96,509768.0,40.24,40.51,38.37,38.96,509768.0
2020-03-20 10:00:00,38.84,39.56,38.37,39.32,109081.0,38.84,39.56,38.37,39.32,109081.0
2020-03-20 10:30:00,39.3,40.35,39.15,40.35,109572.0,39.3,40.35,39.15,40.35,109572.0
2020-03-20 11:00:00,40.18,40.26,37.87,38.03,97079.0,40.18,40.26,37.87,38.03,97079.0
2020-03-20 11:30:00,37.93,38.62,36.81,37.07,80323.0,37.93,38.62,36.81,37.07,80323.0
2020-03-20 12:00:00,37.12,37.19,35.84,36.45,76263.0,37.12,37.19,35.84,36.45,76263.0
2020-03-20 12:30:00,36.51,37.2,35.91,35.92,94327.0,36.51,37.2,35.91,35.92,94327.0
2020-03-20 13:00:00,35.86,36.57,35.76,36.08,69469.0,35.86,36.57,35.76,36.08,69469.0
2020-03-20 13:30:00,36.1,37.04,35.91,36.23,75182.0,36.1,37.04,35.91,36.23,75182.0
2020-03-20 14:00:00,36.29,36.41,34.62,35.78,161263.0,36.29,36.41,34.62,35.78,161263.0
2020-03-20 14:30:00,35.7,35.72,34.72,35.27,89007.0,35.7,35.72,34.72,35.27,89007.0
2020-03-20 15:00:00,35.2,36.05,34.94,35.98,256903.0,35.2,36.05,34.94,35.98,256903.0
2020-03-20 15:30:00,35.98,36.56,34.25,34.26,503116.0,35.98,36.56,34.25,34.26,503116.0
2020-03-23 09:30:00,34.26,35.04,32.62,33.95,231092.0,34.26,35.04,32.62,33.95,231092.0
2020-03-23 10:00:00,33.91,34.08,33.25,33.37,200787.0,33.91,34.08,33.25,33.37,200787.0
2020-03-23 10:30:00,33.35,33.44,31.22,31.47,131661.0,33.35,33.44,31.22,31.47,131661.0
2020-03-23 11:00:00,31.5,31.63,29.83,29.94,169539.0,31.5,31.63,29.83,29.94,169539.0
2020-03-23 11:30:00,29.95,30.53,29.24,29.89,151320.0,29.95,30.53,29.24,29.89,151320.0
2020-03-23 12:00:00,29.9,31.02,29.16,31.0,172478.0,29.9,31.02,29.16,31.0,172478.0
2020-03-23 12:30:00,30.96,31.02,30.36,30.42,114520.0,30.96,31.02,30.36,30.42,114520.0
2020-03-23 13:00:00,30.44,30.54,29.72,29.95,166710.0,30.44,30.54,29.72,29.95,166710.0
2020-03-23 13:30:00,29.97,30.84,29.56,30.1,275108.0,29.97,30.84,29.56,30.1,275108.0
2020-03-23 14:00:00,30.14,30.6,29.54,30.44,240286.0,30.14,30.6,29.54,30.44,240286.0
2020-03-23 14:30:00,30.44,31.76,30.13,31.29,327573.0,30.44,31.76,30.13,31.29,327573.0
2020-03-23 15:00:00,31.29,31.86,30.06,30.23,322165.0,31.29,31.86,30.06,30.23,322165.0
2020-03-23 15:30:00,30.25,30.56,29.61,29.8,674250.0,30.25,30.56,29.61,29.8,674250.0
2020-03-24 09:30:00,31.12,33.46,31.03,32.29,190969.0,31.12,33.46,31.03,32.29,190969.0
2020-03-24 10:00:00,32.31,33.3,32.07,33.14,160501.0,32.31,33.3,32.07,33.14,160501.0
2020-03-24 10:30:00,33.09,33.99,32.85,33.79,273286.0,33.09,33.99,32.85,33.79,273286.0
2020-03-24 11:00:00,33.92,34.47,33.85,34.47,167274.0,33.92,34.47,33.85,34.47,167274.0
2020-03-24 11:30:00,34.47,35.43,34.33,35.43,96645.0,34.47,35.43,34.33,35.43,96645.0
2020-03-24 12:00:00,35.38,35.85,35.12,35.73,68803.0,35.38,35.85,35.12,35.73,68803.0
2020-03-24 12:30:00,35.76,35.93,35.12,35.12,101589.0,35.76,35.93,35.12,35.12,101589.0
2020-03-24 13:00:00,35.19,35.35,34.13,34.45,182050.0,35.19,35.35,34.13,34.45,182050.0
2020-03-24 13:30:00,34.44,34.77,34.1,34.16,202582.0,34.44,34.77,34.1,34.16,202582.0
2020-03-24 14:00:00,34.16,34.18,33.37,33.4,335732.0,34.16,34.18,33.37,33.4,335732.0
2020-03-24 14:30:00,33.44,33.91,33.26,33.67,213455.0,33.44,33.91,33.26,33.67,213455.0
2020-03-24 15:00:00,33.66,33.79,33.28,33.68,282849.0,33.66,33.79,33.28,33.68,282849.0
2020-03-24 15:30:00,33.7,34.03,33.46,33.85,715443.0,33.7,34.03,33.46,33.85,715443.0
2020-03-25 09:30:00,33.63,36.08,33.07,33.86,226051.0,33.63,36.08,33.07,33.86,226051.0
2020-03-25 10:00:00,33.8,34.06,33.03,33.41,188578.0,33.8,34.06,33.03,33.41,188578.0
2020-03-25 10:30:00,33.45,33.85,33.16,33.56,111148.0,33.45,33.85,33.16,33.56,111148.0
2020-03-25 11:00:00,33.62,34.01,33.39,33.5,98257.0,33.62,34.01,33.39,33.5,98257.0
2020-03-25 11:30:00,33.42,34.36,33.38,34.29,137511.0,33.42,34.36,33.38,34.29,137511.0
2020-03-25 12:00:00,34.28,35.6,34.28,35.57,167880.0,34.28,35.6,34.28,35.57,167880.0
2020-03-25 12:30:00,35.62,36.74,35.57,36.28,172065.0,35.62,36.74,35.57,36.28,172065.0
2020-03-25 13:00:00,36.3,36.9,36.08,36.73,63126.0,36.3,36.9,36.08,36.73,63126.0
2020-03-25 13:30:00,36.69,37.22,36.42,36.42,83185.0,36.69,37.22,36.42,36.42,83185.0
2020-03-25 14:00:00,36.48,37.17,35.85,36.68,95001.0,36.48,37.17,35.85,36.68,95001.0
2020-03-25 14:30:00,36.63,36.83,36.01,36.56,125841.0,36.63,36.83,36.01,36.56,125841.0
2020-03-25 15:00:00,36.57,36.84,36.41,36.49,130936.0,36.57,36.84,36.41,36.49,130936.0
2020-03-25 15:30:00,36.47,37.33,35.56,35.76,401710.0,36.47,37.33,35.56,35.76,401710.0
2020-03-26 09:30:00,36.27,37.53,35.76,37.31,155074.0,36.27,37.53,35.76,37.31,155074.0
2020-03-26 10:00:00,37.26,39.94,37.09,38.96,135261.0,37.26,39.94,37.09,38.96,135261.0
2020-03-26 10:30:00,39.0,40.45,38.8,40.2,107280.0,39.0,40.45,38.8,40.2,107280.0
2020-03-26 11:00:00,40.2,40.6,39.65,39.84,103104.0,40.2,40.6,39.65,39.84,103104.0
2020-03-26 11:30:00,39.85,40.76,39.85,40.76,87644.0,39.85,40.76,39.85,40.76,87644.0
2020-03-26 12:00:00,40.68,40.78,39.53,40.69,98654.0,40.68,40.78,39.53,40.69,98654.0
2020-03-26 12:30:00,40.6,40.94,40.26,40.87,86858.0,40.6,40.94,40.26,40.87,86858.0
2020-03-26 13:00:00,40.79,40.79,39.68,39.86,60592.0,40.79,40.79,39.68,39.86,60592.0
2020-03-26 13:30:00,39.8,40.19,39.53,39.73,60626.0,39.8,40.19,39.53,39.73,60626.0
2020-03-26 14:00:00,39.79,40.38,39.66,40.23,74198.0,39.79,40.38,39.66,40.23,74198.0
2020-03-26 14:30:00,40.27,40.69,40.09,40.14,70908.0,40.27,40.69,40.09,40.14,70908.0
2020-03-26 15:00:00,40.16,40.31,39.74,40.1,110923.0,40.16,40.31,39.74,40.1,110923.0
2020-03-26 15:30:00,40.12,41.0,39.71,40.76,405799.0,40.12,41.0,39.71,40.76,405799.0
2020-03-27 09:30:00,39.33,39.55,38.37,38.93,206293.0,39.33,39.55,38.37,38.93,206293.0
2020-03-27 10:00:00,38.76,39.14,38.28,38.41,79565.0,38.76,39.14,38.28,38.41,79565.0
2020-03-27 10:30:00,38.38,38.93,38.29,38.66,54188.0,38.38,38.93,38.29,38.66,54188.0
2020-03-27 11:00:00,38.57,39.04,38.47,38.71,71112.0,38.57,39.04,38.47,38.71,71112.0
2020-03-27 11:30:00,38.66,38.73,38.05,38.18,79781.0,38.66,38.73,38.05,38.18,79781.0
2020-03-27 12:00:00,38.13,38.6,38.08,38.4,51125.0,38.13,38.6,38.08,38.4,51125.0
2020-03-27 12:30:00,38.37,38.77,38.24,38.33,47600.0,38.37,38.77,38.24,38.33,47600.0
2020-03-27 13:00:00,38.33,38.45,38.01,38.07,33728.0,38.33,38.45,38.01,38.07,33728.0
2020-03-27 13:30:00,38.12,38.77,38.06,38.4,53036.0,38.12,38.77,38.06,38.4,53036.0
2020-03-27 14:00:00,38.43,38.7,38.09,38.36,93028.0,38.43,38.7,38.09,38.36,93028.0
2020-03-27 14:30:00,38.41,38.98,38.37,38.98,105543.0,38.41,38.98,38.37,38.98,105543.0
2020-03-27 15:00:00,38.94,40.09,38.86,40.04,123349.0,38.94,40.09,38.86,40.04,123349.0
2020-03-27 15:30:00,39.99,39.99,38.8,39.22,383839.0,39.99,39.99,38.8,39.22,383839.0
2020-03-30 09:30:00,39.2,39.99,38.03,38.75,147981.0,39.2,39.99,38.03,38.75,147981.0
2020-03-30 10:00:00,38.74,39.44,38.53,39.27,100247.0,38.74,39.44,38.53,39.27,100247.0
2020-03-30 10:30:00,39.35,39.85,38.95,39.06,110981.0,39.35,39.85,38.95,39.06,110981.0
2020-03-30 11:00:00,39.06,39.96,39.01,39.81,78472.0,39.06,39.96,39.01,39.81,78472.0
2020-03-30 11:30:00,39.85,40.0,39.56,39.76,63016.0,39.85,40.0,39.56,39.76,63016.0
2020-03-30 12:00:00,39.78,40.58,39.43,40.34,68066.0,39.78,40.58,39.43,40.34,68066.0
2020-03-30 12:30:00,40.33,40.5,40.04,40.29,66744.0,40.33,40.5,40.04,40.29,66744.0
2020-03-30 13:00:00,40.26,40.7,40.02,40.44,88607.0,40.26,40.7,40.02,40.44,88607.0
2020-03-30 13:30:00,40.42,40.71,40.28,40.49,65206.0,40.42,40.71,40.28,40.49,65206.0
2020-03-30 14:00:00,40.48,40.52,39.94,40.46,76993.0,40.48,40.52,39.94,40.46,76993.0
2020-03-30 14:30:00,40.49,40.96,40.48,40.88,67881.0,40.49,40.96,40.48,40.88,67881.0
2020-03-30 15:00:00,40.82,41.21,40.48,40.66,70312.0,40.82,41.21,40.48,40.66,70312.0
2020-03-30 15:30:00,40.62,41.24,40.56,40.98,260956.0,40.62,41.24,40.56,40.98,260956.0
2020-03-31 09:30:00,40.67,41.41,40.03,40.22,82069.0,40.67,41.41,40.03,40.22,82069.0
2020-03-31 10:00:00,40.11,40.48,39.97,40.0,112607.0,40.11,40.48,39.97,40.0,112607.0
2020-03-31 10:30:00,40.04,40.26,39.83,39.93,82041.0,40.04,40.26,39.83,39.93,82041.0
2020-03-31 11:00:00,39.93,40.05,39.34,39.53,129200.0,39.93,40.05,39.34,39.53,129200.0
2020-03-31 11:30:00,39.57,39.7,38.62,38.78,82849.0,39.57,39.7,38.62,38.78,82849.0
2020-03-31 12:00:00,38.76,39.22,38.55,38.65,116391.0,38.76,39.22,38.55,38.65,116391.0
2020-03-31 12:30:00,38.67,38.77,38.14,38.4,75175.0,38.67,38.77,38.14,38.4,75175.0
2020-03-31 13:00:00,38.36,38.59,37.84,38.0,75699.0,38.36,38.59,37.84,38.0,75699.0
2020-03-31 13:30:00,38.01,38.32,37.92,38.32,69106.0,38.01,38.32,37.92,38.32,69106.0
2020-03-31 14:00:00,38.31,38.4,38.13,38.35,73494.0,38.31,38.4,38.13,38.35,73494.0
2020-03-31 14:30:00,38.35,38.38,37.89,37.95,124945.0,38.35,38.38,37.89,37.95,124945.0
2020-03-31 15:00:00,37.95,38.11,37.5,37.65,167620.0,37.95,38.11,37.5,37.65,167620.0
2020-03-31 15:30:00,37.66,38.0,37.41,37.71,383476.0,37.66,38.0,37.41,37.71,383476.0
2020-04-01 09:30:00,35.54,35.7,34.21,35.11,189073.0,35.54,35.7,34.21,35.11,189073.0
2020-04-01 10:00:00,35.18,35.43,34.68,35.01,164764.0,35.18,35.43,34.68,35.01,164764.0
2020-04-01 10:30:00,35.07,35.45,34.86,35.34,167586.0,35.07,35.45,34.86,35.34,167586.0
2020-04-01 11:00:00,35.36,35.54,34.97,35.11,227996.0,35.36,35.54,34.97,35.11,227996.0
2020-04-01 11:30:00,35.09,35.24,34.85,34.89,81983.0,35.09,35.24,34.85,34.89,81983.0
2020-04-01 12:00:00,34.87,35.55,34.68,35.27,103501.0,34.87,35.55,34.68,35.27,103501.0
2020-04-01 12:30:00,35.27,35.89,35.27,35.59,101595.0,35.27,35.89,35.27,35.59,101595.0
2020-04-01 13:00:00,35.6,36.01,35.41,35.77,63066.0,35.6,36.01,35.41,35.77,63066.0
2020-04-01 13:30:00,35.73,36.55,35.53,36.44,81841.0,35.73,36.55,35.53,36.44,81841.0
2020-04-01 14:00:00,36.52,36.61,36.02,36.2,275945.0,36.52,36.61,36.02,36.2,275945.0
2020-04-01 14:30:00,36.16,36.18,35.68,35.73,275463.0,36.16,36.18,35.68,35.73,275463.0
2020-04-01 15:00:00,35.73,35.98,35.3,35.31,229038.0,35.73,35.98,35.3,35.31,229038.0
2020-04-01 15:30:00,35.32,35.99,35.03,35.74,537139.0,35.32,35.99,35.03,35.74,537139.0
2020-04-02 09:30:00,35.05,36.29,35.05,35.44,181455.0,35.05,36.29,35.05,35.44,181455.0
2020-04-02 10:00:00,35.56,36.63,35.46,36.62,121979.0,35.56,36.63,35.46,36.62,121979.0
2020-04-02 10:30:00,36.63,37.54,36.54,36.82,230222.0,36.63,37.54,36.54,36.82,230222.0
2020-04-02 11:00:00,36.81,37.11,36.43,36.59,92275.0,36.81,37.11,36.43,36.59,92275.0
2020-04-02 11:30:00,36.58,36.9,36.37,36.55,92190.0,36.58,36.9,36.37,36.55,92190.0
2020-04-02 12:00:00,36.55,36.79,36.27,36.27,170434.0,36.55,36.79,36.27,36.27,170434.0
2020-04-02 12:30:00,36.3,36.58,36.25,36.55,58691.0,36.3,36.58,36.25,36.55,58691.0
2020-04-02 13:00:00,36.55,36.64,36.02,36.02,131815.0,36.55,36.64,36.02,36.02,131815.0
2020-04-02 13:30:00,36.04,36.58,35.91,35.99,214958.0,36.04,36.58,35.91,35.99,214958.0
2020-04-02 14:00:00,35.94,36.0,35.35,35.76,92645.0,35.94,36.0,35.35,35.76,92645.0
2020-04-02 14:30:00,35.74,36.04,35.51,35.81,176782.0,35.74,36.04,35.51,35.81,176782.0
2020-04-02 15:00:00,35.87,35.96,35.54,35.65,270240.0,35.87,35.96,35.54,35.65,270240.0
2020-04-02 15:30:00,35.67,36.96,35.57,36.65,659188.0,35.67,36.96,35.57,36.65,659188.0
2020-04-03 09:30:00,36.67,36.79,36.1,36.4,113904.0,36.67,36.79,36.1,36.4,113904.0
2020-04-03 10:00:00,36.41,36.57,35.56,35.56,71017.0,36.41,36.57,35.56,35.56,71017.0
2020-04-03 10:30:00,35.68,35.99,35.32,35.79,151338.0,35.68,35.99,35.32,35.79,151338.0
2020-04-03 11:00:00,35.83,35.93,35.13,35.5,75759.0,35.83,35.93,35.13,35.5,75759.0
2020-04-03 11:30:00,35.44,35.46,35.11,35.4,70923.0,35.44,35.46,35.11,35.4,70923.0
2020-04-03 12:00:00,35.44,35.58,35.15,35.23,88844.0,35.44,35.58,35.15,35.23,88844.0
2020-04-03 12:30:00,35.23,35.31,34.84,34.97,81217.0,35.23,35.31,34.84,34.97,81217.0
2020-04-03 13:00:00,34.93,35.03,34.73,34.85,50978.0,34.93,35.03,34.73,34.85,50978.0
2020-04-03 13:30:00,34.85,35.12,34.73,35.0,74542.0,34.85,35.12,34.73,35.0,74542.0
2020-04-03 14:00:00,35.03,35.13,34.88,35.09,71914.0,35.03,35.13,34.88,35.09,71914.0
2020-04-03 14:30:00,35.06,35.56,34.94,35.54,141394.0,35.06,35.56,34.94,35.54,141394.0
2020-04-03 15:00:00,35.5,35.71,35.15,35.54,102271.0,35.5,35.71,35.15,35.54,102271.0
2020-04-03 15:30:00,35.54,35.82,35.13,35.48,326301.0,35.54,35.82,35.13,35.48,326301.0
2020-04-06 09:30:00,37.62,39.35,36.86,39.01,228736.0,37.62,39.35,36.86,39.01,228736.0
2020-04-06 10:00:00,38.94,39.44,38.62,38.79,157123.0,38.94,39.44,38.62,38.79,157123.0
2020-04-06 10:30:00,38.79,39.21,38.53,39.11,276815.0,38.79,39.21,38.53,39.11,276815.0
2020-04-06 11:00:00,39.1,39.19,38.69,38.89,147952.0,39.1,39.19,38.69,38.89,147952.0
2020-04-06 11:30:00,38.86,39.24,38.84,39.13,84402.0,38.86,39.24,38.84,39.13,84402.0
2020-04-06 12:00:00,39.14,39.66,39.07,39.51,56487.0,39.14,39.66,39.07,39.51,56487.0
2020-04-06 12:30:00,39.5,39.57,39.15,39.32,113099.0,39.5,39.57,39.15,39.32,113099.0
2020-04-06 13:00:00,39.29,39.42,39.15,39.23,58958.0,39.29,39.42,39.15,39.23,58958.0
2020-04-06 13:30:00,39.22,39.46,39.15,39.3,76577.0,39.22,39.46,39.15,39.3,76577.0
2020-04-06 14:00:00,39.29,39.36,38.88,39.07,176376.0,39.29,39.36,38.88,39.07,176376.0
2020-04-06 14:30:00,39.09,39.41,38.94,39.36,152839.0,39.09,39.41,38.94,39.36,152839.0
2020-04-06 15:00:00,39.36,39.46,39.13,39.43,102493.0,39.36,39.46,39.13,39.43,102493.0
2020-04-06 15:30:00,39.43,40.06,39.23,39.79,430738.0,39.43,40.06,39.23,39.79,430738.0
2020-04-07 09:30:00,42.45,44.05,42.0,43.55,279991.0,42.45,44.05,42.0,43.55,279991.0
2020-04-07 10:00:00,43.6,43.86,42.82,42.98,234245.0,43.6,43.86,42.82,42.98,234245.0
2020-04-07 10:30:00,43.0,43.28,42.22,42.33,245623.0,43.0,43.28,42.22,42.33,245623.0
2020-04-07 11:00:00,42.3,43.58,42.09,42.9,121742.0,42.3,43.58,42.09,42.9,121742.0
2020-04-07 11:30:00,42.91,43.3,42.32,42.39,96602.0,42.91,43.3,42.32,42.39,96602.0
2020-04-07 12:00:00,42.49,43.26,42.46,42.84,94381.0,42.49,43.26,42.46,42.84,94381.0
2020-04-07 12:30:00,42.85,43.23,42.65,43.09,78551.0,42.85,43.23,42.65,43.09,78551.0
2020-04-07 13:00:00,43.12,43.24,42.86,43.02,79539.0,43.12,43.24,42.86,43.02,79539.0
2020-04-07 13:30:00,43.02,43.16,42.79,43.01,116706.0,43.02,43.16,42.79,43.01,116706.0
2020-04-07 14:00:00,43.0,43.12,42.64,42.96,183340.0,43.0,43.12,42.64,42.96,183340.0
2020-04-07 14:30:00,42.96,43.07,42.38,42.49,281294.0,42.96,43.07,42.38,42.49,281294.0
2020-04-07 15:00:00,42.48,42.92,42.15,42.46,308773.0,42.48,42.92,42.15,42.46,308773.0
2020-04-07 15:30:00,42.49,42.91,42.04,42.05,422431.0,42.49,42.91,42.04,42.05,422431.0
2020-04-08 09:30:00,42.2,43.14,41.55,42.49,144380.0,42.2,43.14,41.55,42.49,144380.0
2020-04-08 10:00:00,42.52,42.65,41.99,42.45,91821.0,42.52,42.65,41.99,42.45,91821.0
2020-04-08 10:30:00,42.48,43.32,42.39,43.32,88061.0,42.48,43.32,42.39,43.32,88061.0
2020-04-08 11:00:00,43.28,43.71,43.14,43.41,106957.0,43.28,43.71,43.14,43.41,106957.0
2020-04-08 11:30:00,43.41,43.86,43.34,43.47,68833.0,43.41,43.86,43.34,43.47,68833.0
2020-04-08 12:00:00,43.47,43.95,43.23,43.69,71793.0,43.47,43.95,43.23,43.69,71793.0
2020-04-08 12:30:00,43.71,44.2,43.52,43.96,95870.0,43.71,44.2,43.52,43.96,95870.0
2020-04-08 13:00:00,43.98,44.04,43.78,43.92,60046.0,43.98,44.04,43.78,43.92,60046.0
2020-04-08 13:30:00,43.96,44.02,43.45,43.83,79649.0,43.96,44.02,43.45,43.83,79649.0
2020-04-08 14:00:00,43.84,44.78,43.83,44.78,120702.0,43.84,44.78,43.83,44.78,120702.0
2020-04-08 14:30:00,44.82,45.06,44.71,45.04,142817.0,44.82,45.06,44.71,45.04,142817.0
2020-04-08 15:00:00,45.03,45.49,44.71,44.98,188425.0,45.03,45.49,44.71,44.98,188425.0
2020-04-08 15:30:00,44.99,45.57,44.8,45.25,485297.0,44.99,45.57,44.8,45.25,485297.0
2020-04-09 09:30:00,45.27,46.01,43.66,45.45,552002.0,45.27,46.01,43.66,45.45,552002.0
2020-04-09 10:00:00,45.47,46.02,45.19,45.26,342884.0,45.47,46.02,45.19,45.26,342884.0
2020-04-09 10:30:00,45.23,46.04,45.01,45.83,204770.0,45.23,46.04,45.01,45.83,204770.0
2020-04-09 11:00:00,45.82,45.82,45.34,45.74,172778.0,45.82,45.82,45.34,45.74,172778.0
2020-04-09 11:30:00,45.74,45.8,45.43,45.59,161535.0,45.74,45.8,45.43,45.59,161535.0
2020-04-09 12:00:00,45.58,45.7,44.94,44.95,738628.0,45.58,45.7,44.94,44.95,738628.0
2020-04-09 12:30:00,44.95,45.93,44.94,45.74,119217.0,44.95,45.93,44.94,45.74,119217.0
2020-04-09 13:00:00,45.73,45.96,45.55,45.85,118694.0,45.73,45.96,45.55,45.85,118694.0
2020-04-09 13:30:00,45.85,45.92,45.3,45.53,111540.0,45.85,45.92,45.3,45.53,111540.0
2020-04-09 14:00:00,45.54,45.61,45.04,45.36,137836.0,45.54,45.61,45.04,45.36,137836.0
2020-04-09 14:30:00,45.37,45.55,44.77,44.96,133912.0,45.37,45.55,44.77,44.96,133912.0
2020-04-09 15:00:00,44.97,45.64,44.81,45.17,197155.0,44.97,45.64,44.81,45.17,197155.0
2020-04-09 15:30:00,45.21,45.84,44.96,45.61,464687.0,45.21,45.84,44.96,45.61,464687.0
2020-04-13 09:30:00,45.0,45.42,43.53,43.66,151591.0,45.0,45.42,43.53,43.66,151591.0
2020-04-13 10:00:00,43.65,44.48,43.49,44.06,76763.0,43.65,44.48,43.49,44.06,76763.0
2020-04-13 10:30:00,44.0,44.06,43.26,43.35,65352.0,44.0,44.06,43.26,43.35,65352.0
2020-04-13 11:00:00,43.33,44.06,43.19,44.02,103401.0,43.33,44.06,43.19,44.02,103401.0
2020-04-13 11:30:00,44.0,44.24,43.77,44.15,49064.0,44.0,44.24,43.77,44.15,49064.0
2020-04-13 12:00:00,44.14,44.2,43.75,43.78,76614.0,44.14,44.2,43.75,43.78,76614.0
2020-04-13 12:30:00,43.77,43.88,43.39,43.57,82318.0,43.77,43.88,43.39,43.57,82318.0
2020-04-13 13:00:00,43.56,43.83,43.55,43.68,57720.0,43.56,43.83,43.55,43.68,57720.0
2020-04-13 13:30:00,43.66,43.87,43.6,43.76,49054.0,43.66,43.87,43.6,43.76,49054.0
2020-04-13 14:00:00,43.77,43.89,43.53,43.71,59885.0,43.77,43.89,43.53,43.71,59885.0
2020-04-13 14:30:00,43.74,43.85,43.54,43.66,59843.0,43.74,43.85,43.54,43.66,59843.0
2020-04-13 15:00:00,43.65,43.82,43.45,43.63,81982.0,43.65,43.82,43.45,43.63,81982.0
2020-04-13 15:30:00,43.63,43.78,43.28,43.46,355371.0,43.63,43.78,43.28,43.46,355371.0
2020-04-14 09:30:00,44.69,44.76,43.97,44.18,135129.0,44.69,44.76,43.97,44.18,135129.0
2020-04-14 10:00:00,44.19,44.65,43.74,44.37,154119.0,44.19,44.65,43.74,44.37,154119.0
2020-04-14 10:30:00,44.33,44.47,43.78,43.78,126539.0,44.33,44.47,43.78,43.78,126539.0
2020-04-14 11:00:00,43.81,44.13,43.44,44.0,136960.0,43.81,44.13,43.44,44.0,136960.0
2020-04-14 11:30:00,44.01,44.05,43.59,43.71,51614.0,44.01,44.05,43.59,43.71,51614.0
2020-04-14 12:00:00,43.71,44.06,43.71,44.0,60613.0,43.71,44.06,43.71,44.0,60613.0
2020-04-14 12:30:00,44.0,44.26,43.96,44.18,52929.0,44.0,44.26,43.96,44.18,52929.0
2020-04-14 13:00:00,44.2,44.32,43.93,43.93,368795.0,44.2,44.32,43.93,43.93,368795.0
2020-04-14 13:30:00,43.96,44.3,43.93,44.04,74358.0,43.96,44.3,43.93,44.04,74358.0
2020-04-14 14:00:00,44.05,44.38,43.99,44.21,56353.0,44.05,44.38,43.99,44.21,56353.0
2020-04-14 14:30:00,44.21,44.25,43.95,44.15,73823.0,44.21,44.25,43.95,44.15,73823.0
2020-04-14 15:00:00,44.12,44.2,43.95,44.19,84533.0,44.12,44.2,43.95,44.19,84533.0
2020-04-14 15:30:00,44.16,44.21,43.82,43.88,326783.0,44.16,44.21,43.82,43.88,326783.0
2020-04-15 09:30:00,42.18,42.84,41.63,42.64,152772.0,42.18,42.84,41.63,42.64,152772.0
2020-04-15 10:00:00,42.59,42.98,41.84,41.9,80815.0,42.59,42.98,41.84,41.9,80815.0
2020-04-15 10:30:00,41.86,42.35,41.73,42.32,55094.0,41.86,42.35,41.73,42.32,55094.0
2020-04-15 11:00:00,42.32,42.45,42.15,42.45,77659.0,42.32,42.45,42.15,42.45,77659.0
2020-04-15 11:30:00,42.41,42.53,42.07,42.31,92005.0,42.41,42.53,42.07,42.31,92005.0
2020-04-15 12:00:00,42.33,42.82,42.25,42.82,80664.0,42.33,42.82,42.25,42.82,80664.0
2020-04-15 12:30:00,42.77,42.94,42.58,42.82,89537.0,42.77,42.94,42.58,42.82,89537.0
2020-04-15 13:00:00,42.84,43.14,42.75,42.75,66786.0,42.84,43.14,42.75,42.75,66786.0
2020-04-15 13:30:00,42.78,42.79,42.42,42.47,57453.0,42.78,42.79,42.42,42.47,57453.0
2020-04-15 14:00:00,42.47,42.79,42.47,42.65,62020.0,42.47,42.79,42.47,42.65,62020.0
2020-04-15 14:30:00,42.68,42.9,42.59,42.73,93064.0,42.68,42.9,42.59,42.73,93064.0
2020-04-15 15:00:00,42.72,42.73,42.26,42.3,120329.0,42.72,42.73,42.26,42.3,120329.0
2020-04-15 15:30:00,42.3,43.0,42.3,42.9,438742.0,42.3,43.0,42.3,42.9,438742.0
2020-04-16 09:30:00,42.95,42.95,42.1,42.16,84420.0,42.95,42.95,42.1,42.16,84420.0
2020-04-16 10:00:00,42.15,42.32,41.86,41.97,106409.0,42.15,42.32,41.86,41.97,106409.0
2020-04-16 10:30:00,41.96,42.27,41.58,42.24,64224.0,41.96,42.27,41.58,42.24,64224.0
2020-04-16 11:00:00,42.26,42.44,42.1,42.22,55988.0,42.26,42.44,42.1,42.22,55988.0
2020-04-16 11:30:00,42.19,42.2,41.78,42.03,58150.0,42.19,42.2,41.78,42.03,58150.0
2020-04-16 12:00:00,42.04,42.08,41.59,41.77,100019.0,42.04,42.08,41.59,41.77,100019.0
2020-04-16 12:30:00,41.76,42.07,41.58,42.04,43741.0,41.76,42.07,41.58,42.04,43741.0
2020-04-16 13:00:00,42.04,42.18,41.94,42.07,73768.0,42.04,42.18,41.94,42.07,73768.0
2020-04-16 13:30:00,42.06,42.11,41.8,41.91,34162.0,42.06,42.11,41.8,41.91,34162.0
2020-04-16 14:00:00,41.87,42.09,41.78,41.97,75989.0,41.87,42.09,41.78,41.97,75989.0
2020-04-16 14:30:00,41.93,42.17,41.93,42.06,54476.0,41.93,42.17,41.93,42.06,54476.0
2020-04-16 15:00:00,42.08,42.48,42.03,42.4,104922.0,42.08,42.48,42.03,42.4,104922.0
2020-04-16 15:30:00,42.39,42.77,42.35,42.61,362614.0,42.39,42.77,42.35,42.61,362614.0
2020-04-17 09:30:00,44.23,44.9,44.17,44.84,165818.0,44.23,44.9,44.17,44.84,165818.0
2020-04-17 10:00:00,44.89,45.06,44.47,44.54,78832.0,44.89,45.06,44.47,44.54,78832.0
2020-04-17 10:30:00,44.5,44.7,44.22,44.63,79828.0,44.5,44.7,44.22,44.63,79828.0
2020-04-17 11:00:00,44.59,44.79,44.47,44.69,81726.0,44.59,44.79,44.47,44.69,81726.0
2020-04-17 11:30:00,44.74,44.93,44.67,44.71,61185.0,44.74,44.93,44.67,44.71,61185.0
2020-04-17 12:00:00,44.73,44.83,44.39,44.39,55175.0,44.73,44.83,44.39,44.39,55175.0
2020-04-17 12:30:00,44.39,44.6,44.1,44.4,60326.0,44.39,44.6,44.1,44.4,60326.0
2020-04-17 13:00:00,44.38,44.83,44.38,44.79,55757.0,44.38,44.83,44.38,44.79,55757.0
2020-04-17 13:30:00,44.78,44.85,44.56,44.67,72962.0,44.78,44.85,44.56,44.67,72962.0
2020-04-17 14:00:00,44.67,44.71,44.33,44.41,38804.0,44.67,44.71,44.33,44.41,38804.0
2020-04-17 14:30:00,44.38,44.4,44.17,44.24,76654.0,44.38,44.4,44.17,44.24,76654.0
2020-04-17 15:00:00,44.23,44.39,44.19,44.33,55357.0,44.23,44.39,44.19,44.33,55357.0
2020-04-17 15:30:00,44.33,44.74,44.32,44.5,209971.0,44.33,44.74,44.32,44.5,209971.0
2020-04-20 09:30:00,43.3,43.46,42.76,43.27,145312.0,43.3,43.46,42.76,43.27,145312.0
2020-04-20 10:00:00,43.27,44.0,43.24,43.76,486957.0,43.27,44.0,43.24,43.76,486957.0
2020-04-20 10:30:00,43.73,44.06,43.44,43.8,111960.0,43.73,44.06,43.44,43.8,111960.0
2020-04-20 11:00:00,43.81,43.81,42.98,42.98,119976.0,43.81,43.81,42.98,42.98,119976.0
2020-04-20 11:30:00,42.98,43.31,42.92,43.15,76647.0,42.98,43.31,42.92,43.15,76647.0
2020-04-20 12:00:00,43.2,43.25,42.7,42.91,64726.0,43.2,43.25,42.7,42.91,64726.0
2020-04-20 12:30:00,42.89,43.2,42.88,43.02,33324.0,42.89,43.2,42.88,43.02,33324.0
2020-04-20 13:00:00,43.01,43.04,42.69,42.77,76023.0,43.01,43.04,42.69,42.77,76023.0
2020-04-20 13:30:00,42.78,42.8,42.62,42.74,37837.0,42.78,42.8,42.62,42.74,37837.0
2020-04-20 14:00:00,42.72,42.8,42.44,42.45,63182.0,42.72,42.8,42.44,42.45,63182.0
2020-04-20 14:30:00,42.48,42.84,42.28,42.28,152767.0,42.48,42.84,42.28,42.28,152767.0
2020-04-20 15:00:00,42.34,42.48,42.24,42.37,69799.0,42.34,42.48,42.24,42.37,69799.0
2020-04-20 15:30:00,42.37,42.49,41.96,41.96,292192.0,42.37,42.49,41.96,41.96,292192.0
2020-04-21 09:30:00,40.63,41.09,40.27,40.98,199604.0,40.63,41.09,40.27,40.98,199604.0
2020-04-21 10:00:00,40.98,41.02,40.57,40.9,312204.0,40.98,41.02,40.57,40.9,312204.0
2020-04-21 10:30:00,40.95,40.97,40.29,40.31,84351.0,40.95,40.97,40.29,40.31,84351.0
2020-04-21 11:00:00,40.33,40.59,40.12,40.15,72172.0,40.33,40.59,40.12,40.15,72172.0
2020-04-21 11:30:00,40.18,40.43,39.92,40.16,140046.0,40.18,40.43,39.92,40.16,140046.0
2020-04-21 12:00:00,40.17,40.34,40.05,40.09,47147.0,40.17,40.34,40.05,40.09,47147.0
2020-04-21 12:30:00,40.12,40.25,39.94,40.25,55062.0,40.12,40.25,39.94,40.25,55062.0
2020-04-21 13:00:00,40.24,40.36,39.95,40.32,99537.0,40.24,40.36,39.95,40.32,99537.0
2020-04-21 13:30:00,40.31,40.51,39.93,40.04,55336.0,40.31,40.51,39.93,40.04,55336.0
2020-04-21 14:00:00,40.0,40.36,39.96,40.27,74070.0,40.0,40.36,39.96,40.27,74070.0
2020-04-21 14:30:00,40.27,40.27,39.91,39.97,98557.0,40.27,40.27,39.91,39.97,98557.0
2020-04-21 15:00:00,39.99,40.19,39.83,39.97,114930.0,39.99,40.19,39.83,39.97,114930.0
2020-04-21 15:30:00,39.95,40.39,39.93,39.98,395233.0,39.95,40.39,39.93,39.98,395233.0
2020-04-22 09:30:00,41.12,41.19,39.93,40.12,85878.0,41.12,41.19,39.93,40.12,85878.0
2020-04-22 10:00:00,40.13,40.21,39.87,39.94,158383.0,40.13,40.21,39.87,39.94,158383.0
2020-04-22 10:30:00,39.97,40.09,39.62,39.63,86359.0,39.97,40.09,39.62,39.63,86359.0
2020-04-22 11:00:00,39.66,40.01,39.52,39.91,380284.0,39.66,40.01,39.52,39.91,380284.0
2020-04-22 11:30:00,39.9,40.21,39.9,40.0,140232.0,39.9,40.21,39.9,40.0,140232.0
2020-04-22 12:00:00,40.02,40.09,39.91,40.0,62715.0,40.02,40.09,39.91,40.0,62715.0
2020-04-22 12:30:00,40.02,40.03,39.81,39.9,41051.0,40.02,40.03,39.81,39.9,41051.0
2020-04-22 13:00:00,39.91,39.93,39.53,39.59,51156.0,39.91,39.93,39.53,39.59,51156.0
2020-04-22 13:30:00,39.61,39.67,39.42,39.65,56935.0,39.61,39.67,39.42,39.65,56935.0
2020-04-22 14:00:00,39.65,39.66,39.45,39.64,53066.0,39.65,39.66,39.45,39.64,53066.0
2020-04-22 14:30:00,39.66,39.72,39.54,39.58,78271.0,39.66,39.72,39.54,39.58,78271.0
2020-04-22 15:00:00,39.55,39.85,39.51,39.74,88292.0,39.55,39.85,39.51,39.74,88292.0
2020-04-22 15:30:00,39.72,39.87,39.57,39.78,447264.0,39.72,39.87,39.57,39.78,447264.0
2020-04-23 09:30:00,40.06,40.46,39.82,40.07,210686.0,40.06,40.46,39.82,40.07,210686.0
2020-04-23 10:00:00,40.09,40.48,40.0,40.45,90256.0,40.09,40.48,40.0,40.45,90256.0
2020-04-23 10:30:00,40.44,40.95,40.39,40.62,93138.0,40.44,40.95,40.39,40.62,93138.0
2020-04-23 11:00:00,40.61,41.06,40.45,40.99,83894.0,40.61,41.06,40.45,40.99,83894.0
2020-04-23 11:30:00,41.02,41.02,40.55,40.67,59528.0,41.02,41.02,40.55,40.67,59528.0
2020-04-23 12:00:00,40.66,40.97,40.66,40.94,66103.0,40.66,40.97,40.66,40.94,66103.0
2020-04-23 12:30:00,40.92,41.03,39.89,40.04,89343.0,40.92,41.03,39.89,40.04,89343.0
2020-04-23 13:00:00,40.03,40.36,39.98,40.13,92832.0,40.03,40.36,39.98,40.13,92832.0
2020-04-23 13:30:00,40.12,40.35,39.95,40.04,49844.0,40.12,40.35,39.95,40.04,49844.0
2020-04-23 14:00:00,40.04,40.22,39.8,40.12,76158.0,40.04,40.22,39.8,40.12,76158.0
2020-04-23 14:30:00,40.12,40.25,39.97,40.18,43924.0,40.12,40.25,39.97,40.18,43924.0
2020-04-23 15:00:00,40.19,40.2,39.99,40.08,67106.0,40.19,40.2,39.99,40.08,67106.0
2020-04-23 15:30:00,40.05,40.27,39.9,40.0,306923.0,40.05,40.27,39.9,40.0,306923.0
2020-04-24 09:30:00,40.5,40.57,39.82,40.0,51552.0,40.5,40.57,39.82,40.0,51552.0
2020-04-24 10:00:00,40.11,40.29,39.85,39.97,45564.0,40.11,40.29,39.85,39.97,45564.0
2020-04-24 10:30:00,39.94,40.2,39.87,40.04,46575.0,39.94,40.2,39.87,40.04,46575.0
2020-04-24 11:00:00,40.03,40.05,39.77,39.98,27577.0,40.03,40.05,39.77,39.98,27577.0
2020-04-24 11:30:00,39.99,40.12,39.97,40.02,37557.0,39.99,40.12,39.97,40.02,37557.0
2020-04-24 12:00:00,40.0,40.02,39.74,39.86,31230.0,40.0,40.02,39.74,39.86,31230.0
2020-04-24 12:30:00,39.85,39.96,39.75,39.8,39344.0,39.85,39.96,39.75,39.8,39344.0
2020-04-24 13:00:00,39.8,39.9,39.69,39.9,47513.0,39.8,39.9,39.69,39.9,47513.0
2020-04-24 13:30:00,39.91,40.03,39.87,40.02,117627.0,39.91,40.03,39.87,40.02,117627.0
2020-04-24 14:00:00,40.04,40.08,39.94,40.01,114998.0,40.04,40.08,39.94,40.01,114998.0
2020-04-24 14:30:00,40.0,40.21,39.98,40.04,105546.0,40.0,40.21,39.98,40.04,105546.0
2020-04-24 15:00:00,40.03,40.22,39.99,40.16,181366.0,40.03,40.22,39.99,40.16,181366.0
2020-04-24 15:30:00,40.16,40.21,39.92,40.0,281146.0,40.16,40.21,39.92,40.0,281146.0
2020-04-27 09:30:00,40.07,40.64,40.07,40.56,82229.0,40.07,40.64,40.07,40.56,82229.0
2020-04-27 10:00:00,40.52,40.81,40.45,40.55,126114.0,40.52,40.81,40.45,40.55,126114.0
2020-04-27 10:30:00,40.56,40.59,40.3,40.32,82665.0,40.56,40.59,40.3,40.32,82665.0
2020-04-27 11:00:00,40.33,40.38,40.11,40.19,69433.0,40.33,40.38,40.11,40.19,69433.0
2020-04-27 11:30:00,40.2,40.53,40.17,40.46,86966.0,40.2,40.53,40.17,40.46,86966.0
2020-04-27 12:00:00,40.45,40.63,40.43,40.55,57463.0,40.45,40.63,40.43,40.55,57463.0
2020-04-27 12:30:00,40.58,40.75,40.54,40.74,58928.0,40.58,40.75,40.54,40.74,58928.0
2020-04-27 13:00:00,40.72,40.72,40.52,40.62,58025.0,40.72,40.72,40.52,40.62,58025.0
2020-04-27 13:30:00,40.62,40.87,40.61,40.83,66272.0,40.62,40.87,40.61,40.83,66272.0
2020-04-27 14:00:00,40.82,40.92,40.78,40.88,44191.0,40.82,40.92,40.78,40.88,44191.0
2020-04-27 14:30:00,40.88,41.05,40.85,40.99,75345.0,40.88,41.05,40.85,40.99,75345.0
2020-04-27 15:00:00,40.99,41.38,40.99,41.37,70802.0,40.99,41.38,40.99,41.37,70802.0
2020-04-27 15:30:00,41.39,41.59,41.35,41.35,141028.0,41.39,41.59,41.35,41.35,141028.0
2020-04-28 09:30:00,42.47,43.03,42.23,42.39,168502.0,42.47,43.03,42.23,42.39,168502.0
2020-04-28 10:00:00,42.37,43.07,42.25,42.93,132511.0,42.37,43.07,42.25,42.93,132511.0
2020-04-28 10:30:00,42.96,43.07,42.2,42.24,70835.0,42.96,43.07,42.2,42.24,70835.0
2020-04-28 11:00:00,42.26,42.71,42.19,42.62,64506.0,42.26,42.71,42.19,42.62,64506.0
2020-04-28 11:30:00,42.61,42.88,42.55,42.66,73519.0,42.61,42.88,42.55,42.66,73519.0
2020-04-28 12:00:00,42.68,42.78,42.46,42.59,52046.0,42.68,42.78,42.46,42.59,52046.0
2020-04-28 12:30:00,42.58,42.67,42.39,42.62,35324.0,42.58,42.67,42.39,42.62,35324.0
2020-04-28 13:00:00,42.63,42.75,42.51,42.73,36998.0,42.63,42.75,42.51,42.73,36998.0
2020-04-28 13:30:00,42.7,42.75,42.52,42.52,50501.0,42.7,42.75,42.52,42.52,50501.0
2020-04-28 14:00:00,42.53,42.68,42.48,42.53,40976.0,42.53,42.68,42.48,42.53,40976.0
2020-04-28 14:30:00,42.54,42.6,42.27,42.3,52908.0,42.54,42.6,42.27,42.3,52908.0
2020-04-28 15:00:00,42.3,42.46,42.17,42.35,44012.0,42.3,42.46,42.17,42.35,44012.0
2020-04-28 15:30:00,42.33,42.38,41.72,41.91,147818.0,42.33,42.38,41.72,41.91,147818.0
2020-04-29 09:30:00,43.62,43.62,42.82,43.1,174039.0,43.62,43.62,42.82,43.1,174039.0
2020-04-29 10:00:00,43.1,43.17,42.65,42.85,120007.0,43.1,43.17,42.65,42.85,120007.0
2020-04-29 10:30:00,42.86,43.53,42.86,43.45,135173.0,42.86,43.53,42.86,43.45,135173.0
2020-04-29 11:00:00,43.44,43.67,43.38,43.56,87580.0,43.44,43.67,43.38,43.56,87580.0
2020-04-29 11:30:00,43.56,43.78,43.44,43.64,53658.0,43.56,43.78,43.44,43.64,53658.0
2020-04-29 12:00:00,43.63,43.71,43.5,43.7,99981.0,43.63,43.71,43.5,43.7,99981.0
2020-04-29 12:30:00,43.67,44.04,43.65,43.96,48551.0,43.67,44.04,43.65,43.96,48551.0
2020-04-29 13:00:00,43.93,44.18,43.93,44.15,68885.0,43.93,44.18,43.93,44.15,68885.0
2020-04-29 13:30:00,44.15,44.29,44.0,44.15,42876.0,44.15,44.29,44.0,44.15,42876.0
2020-04-29 14:00:00,44.22,44.55,44.08,44.47,37209.0,44.22,44.55,44.08,44.47,37209.0
2020-04-29 14:30:00,44.5,44.73,44.4,44.73,86584.0,44.5,44.73,44.4,44.73,86584.0
2020-04-29 15:00:00,44.72,45.02,44.65,44.99,159831.0,44.72,45.02,44.65,44.99,159831.0
2020-04-29 15:30:00,45.03,45.1,44.91,44.95,284407.0,45.03,45.1,44.91,44.95,284407.0
2020-04-30 09:30:00,44.0,44.0,43.07,43.38,168407.0,44.0,44.0,43.07,43.38,168407.0
2020-04-30 10:00:00,43.38,43.54,42.96,43.25,64976.0,43.38,43.54,42.96,43.25,64976.0
2020-04-30 10:30:00,43.33,43.62,43.27,43.33,89956.0,43.33,43.62,43.27,43.33,89956.0
2020-04-30 11:00:00,43.33,43.42,43.02,43.12,53487.0,43.33,43.42,43.02,43.12,53487.0
2020-04-30 11:30:00,43.09,43.1,42.7,42.73,30856.0,43.09,43.1,42.7,42.73,30856.0
2020-04-30 12:00:00,42.73,42.9,42.69,42.88,73963.0,42.73,42.9,42.69,42.88,73963.0
2020-04-30 12:30:00,42.87,43.2,42.68,43.15,41238.0,42.87,43.2,42.68,43.15,41238.0
2020-04-30 13:00:00,43.15,43.41,43.03,43.26,41807.0,43.15,43.41,43.03,43.26,41807.0
2020-04-30 13:30:00,43.25,43.28,43.11,43.15,50165.0,43.25,43.28,43.11,43.15,50165.0
2020-04-30 14:00:00,43.16,43.32,43.06,43.2,92045.0,43.16,43.32,43.06,43.2,92045.0
2020-04-30 14:30:00,43.21,43.32,43.1,43.16,78531.0,43.21,43.32,43.1,43.16,78531.0
2020-04-30 15:00:00,43.16,43.42,43.14,43.27,107161.0,43.16,43.42,43.14,43.27,107161.0
2020-04-30 15:30:00,43.28,43.31,42.92,42.92,317054.0,43.28,43.31,42.92,42.92,317054.0
2020-05-01 09:30:00,41.66,41.85,40.71,40.8,118039.0,41.66,41.85,40.71,40.8,118039.0
2020-05-01 10:00:00,40.76,40.83,40.46,40.55,129294.0,40.76,40.83,40.46,40.55,129294.0
2020-05-01 10:30:00,40.56,40.74,40.22,40.25,242062.0,40.56,40.74,40.22,40.25,242062.0
2020-05-01 11:00:00,40.23,40.3,39.9,39.98,113301.0,40.23,40.3,39.9,39.98,113301.0
2020-05-01 11:30:00,39.96,39.97,39.26,39.44,144752.0,39.96,39.97,39.26,39.44,144752.0
2020-05-01 12:00:00,39.47,39.8,39.4,39.6,65819.0,39.47,39.8,39.4,39.6,65819.0
2020-05-01 12:30:00,39.56,39.79,39.5,39.62,86690.0,39.56,39.79,39.5,39.62,86690.0
2020-05-01 13:00:00,39.62,39.77,39.45,39.68,65343.0,39.62,39.77,39.45,39.68,65343.0
2020-05-01 13:30:00,39.66,39.84,39.64,39.83,137629.0,39.66,39.84,39.64,39.83,137629.0
2020-05-01 14:00:00,39.81,40.07,39.78,40.04,75275.0,39.81,40.07,39.78,40.04,75275.0
2020-05-01 14:30:00,40.03,40.09,39.83,39.96,86483.0,40.03,40.09,39.83,39.96,86483.0
2020-05-01 15:00:00,39.94,40.04,39.72,39.74,97183.0,39.94,40.04,39.72,39.74,97183.0
2020-05-01 15:30:00,39.73,39.78,39.47,39.69,294915.0,39.73,39.78,39.47,39.69,294915.0
2020-05-04 09:30:00,38.69,39.11,38.55,39.0,122179.0,38.69,39.11,38.55,39.0,122179.0
2020-05-04 10:00:00,39.05,39.47,38.89,39.27,63038.0,39.05,39.47,38.89,39.27,63038.0
2020-05-04 10:30:00,39.26,39.26,38.96,38.99,51463.0,39.26,39.26,38.96,38.99,51463.0
2020-05-04 11:00:00,38.98,39.28,38.89,39.21,71724.0,38.98,39.28,38.89,39.21,71724.0
2020-05-04 11:30:00,39.23,39.38,39.09,39.1,62078.0,39.23,39.38,39.09,39.1,62078.0
2020-05-04 12:00:00,39.14,39.5,39.13,39.45,59319.0,39.14,39.5,39.13,39.45,59319.0
2020-05-04 12:30:00,39.42,39.48,39.19,39.34,56760.0,39.42,39.48,39.19,39.34,56760.0
2020-05-04 13:00:00,39.34,39.36,39.13,39.23,45160.0,39.34,39.36,39.13,39.23,45160.0
2020-05-04 13:30:00,39.22,39.35,39.2,39.3,54425.0,39.22,39.35,39.2,39.3,54425.0
2020-05-04 14:00:00,39.3,39.32,39.08,39.15,105577.0,39.3,39.32,39.08,39.15,105577.0
2020-05-04 14:30:00,39.15,39.28,39.03,39.25,87068.0,39.15,39.28,39.03,39.25,87068.0
2020-05-04 15:00:00,39.25,39.39,39.22,39.34,113746.0,39.25,39.39,39.22,39.34,113746.0
2020-05-04 15:30:00,39.33,39.52,39.25,39.39,205454.0,39.33,39.52,39.25,39.39,205454.0
2020-05-05 09:30:00,40.29,41.0,40.15,40.98,118604.0,40.29,41.0,40.15,40.98,118604.0
2020-05-05 10:00:00,41.0,41.22,40.72,40.83,118447.0,41.0,41.22,40.72,40.83,118447.0
2020-05-05 10:30:00,40.8,40.86,40.48,40.59,101954.0,40.8,40.86,40.48,40.59,101954.0
2020-05-05 11:00:00,40.6,40.87,40.59,40.77,63471.0,40.6,40.87,40.59,40.77,63471.0
2020-05-05 11:30:00,40.77,41.28,40.77,41.2,89359.0,40.77,41.28,40.77,41.2,89359.0
2020-05-05 12:00:00,41.18,41.29,41.1,41.29,71410.0,41.18,41.29,41.1,41.29,71410.0
2020-05-05 12:30:00,41.29,41.4,41.17,41.2,57220.0,41.29,41.4,41.17,41.2,57220.0
2020-05-05 13:00:00,41.2,41.23,40.75,40.78,106013.0,41.2,41.23,40.75,40.78,106013.0
2020-05-05 13:30:00,40.78,40.81,40.51,40.59,94325.0,40.78,40.81,40.51,40.59,94325.0
2020-05-05 14:00:00,40.59,40.69,40.49,40.5,179808.0,40.59,40.69,40.49,40.5,179808.0
2020-05-05 14:30:00,40.48,40.52,40.33,40.4,98868.0,40.48,40.52,40.33,40.4,98868.0
2020-05-05 15:00:00,40.43,40.46,39.9,40.02,139041.0,40.43,40.46,39.9,40.02,139041.0
2020-05-05 15:30:00,40.02,40.02,39.53,39.58,406810.0,40.02,40.02,39.53,39.58,406810.0
2020-05-06 09:30:00,40.06,40.58,39.74,39.74,196226.0,40.06,40.58,39.74,39.74,196226.0
2020-05-06 10:00:00,39.76,40.0,39.35,39.91,48642.0,39.76,40.0,39.35,39.91,48642.0
2020-05-06 10:30:00,39.92,40.04,39.6,39.66,46319.0,39.92,40.04,39.6,39.66,46319.0
2020-05-06 11:00:00,39.65,39.67,38.91,39.05,49242.0,39.65,39.67,38.91,39.05,49242.0
2020-05-06 11:30:00,39.05,39.2,38.5,38.52,78426.0,39.05,39.2,38.5,38.52,78426.0
2020-05-06 12:00:00,38.53,38.69,38.45,38.49,88645.0,38.53,38.69,38.45,38.49,88645.0
2020-05-06 12:30:00,38.51,38.62,38.36,38.45,70319.0,38.51,38.62,38.36,38.45,70319.0
2020-05-06 13:00:00,38.44,38.68,38.41,38.68,116221.0,38.44,38.68,38.41,38.68,116221.0
2020-05-06 13:30:00,38.67,38.9,38.66,38.72,53248.0,38.67,38.9,38.66,38.72,53248.0
2020-05-06 14:00:00,38.71,38.71,38.4,38.43,116169.0,38.71,38.71,38.4,38.43,116169.0
2020-05-06 14:30:00,38.46,38.88,38.38,38.81,73862.0,38.46,38.88,38.38,38.81,73862.0
2020-05-06 15:00:00,38.8,38.91,38.52,38.56,103591.0,38.8,38.91,38.52,38.56,103591.0
2020-05-06 15:30:00,38.56,38.59,38.14,38.17,475177.0,38.56,38.59,38.14,38.17,475177.0
2020-05-07 09:30:00,39.63,40.81,38.2,40.14,111772.0,39.63,40.81,38.2,40.14,111772.0
2020-05-07 10:00:00,40.14,40.79,40.11,40.74,65404.0,40.14,40.79,40.11,40.74,65404.0
2020-05-07 10:30:00,40.74,41.15,40.74,40.95,76274.0,40.74,41.15,40.74,40.95,76274.0
2020-05-07 11:00:00,40.92,41.45,40.81,41.44,66236.0,40.92,41.45,40.81,41.44,66236.0
2020-05-07 11:30:00,41.45,41.83,41.33,41.63,48438.0,41.45,41.83,41.33,41.63,48438.0
2020-05-07 12:00:00,41.65,41.79,41.39,41.43,94801.0,41.65,41.79,41.39,41.43,94801.0
2020-05-07 12:30:00,41.41,41.44,40.99,41.09,66076.0,41.41,41.44,40.99,41.09,66076.0
2020-05-07 13:00:00,41.07,41.39,40.87,41.36,85151.0,41.07,41.39,40.87,41.36,85151.0
2020-05-07 13:30:00,41.33,41.64,41.27,41.49,62197.0,41.33,41.64,41.27,41.49,62197.0
2020-05-07 14:00:00,41.48,41.63,41.21,41.34,101313.0,41.48,41.63,41.21,41.34,101313.0
2020-05-07 14:30:00,41.36,41.42,40.91,41.09,74018.0,41.36,41.42,40.91,41.09,74018.0
2020-05-07 15:00:00,41.09,41.11,40.78,40.85,96065.0,41.09,41.11,40.78,40.85,96065.0
2020-05-07 15:30:00,40.85,41.32,40.78,40.89,255926.0,40.85,41.32,40.78,40.89,255926.0
2020-05-08 09:30:00,41.65,42.16,41.52,41.98,61099.0,41.65,42.16,41.52,41.98,61099.0
2020-05-08 10:00:00,42.03,42.54,41.86,42.13,112816.0,42.03,42.54,41.86,42.13,112816.0
2020-05-08 10:30:00,42.16,42.2,41.72,41.74,85381.0,42.16,42.2,41.72,41.74,85381.0
2020-05-08 11:00:00,41.7,42.04,41.57,41.91,44125.0,41.7,42.04,41.57,41.91,44125.0
2020-05-08 11:30:00,41.92,41.98,41.72,41.87,35198.0,41.92,41.98,41.72,41.87,35198.0
2020-05-08 12:00:00,41.87,42.07,41.86,41.89,33134.0,41.87,42.07,41.86,41.89,33134.0
2020-05-08 12:30:00,41.9,41.96,41.59,41.73,38377.0,41.9,41.96,41.59,41.73,38377.0
2020-05-08 13:00:00,41.72,41.83,41.61,41.72,26206.0,41.72,41.83,41.61,41.72,26206.0
2020-05-08 13:30:00,41.74,41.77,41.51,41.59,29750.0,41.74,41.77,41.51,41.59,29750.0
2020-05-08 14:00:00,41.58,41.7,41.54,41.64,31080.0,41.58,41.7,41.54,41.64,31080.0
2020-05-08 14:30:00,41.64,41.65,41.4,41.49,33308.0,41.64,41.65,41.4,41.49,33308.0
2020-05-08 15:00:00,41.49,41.59,41.41,41.53,45615.0,41.49,41.59,41.41,41.53,45615.0
2020-05-08 15:30:00,41.54,41.75,41.53,41.59,137030.0,41.54,41.75,41.53,41.59,137030.0
2020-05-11 09:30:00,41.18,41.18,40.54,40.93,65785.0,41.18,41.18,40.54,40.93,65785.0
2020-05-11 10:00:00,40.96,40.97,40.47,40.93,74781.0,40.96,40.97,40.47,40.93,74781.0
2020-05-11 10:30:00,40.91,41.02,40.74,40.81,41239.0,40.91,41.02,40.74,40.81,41239.0
2020-05-11 11:00:00,40.8,40.89,40.56,40.74,79723.0,40.8,40.89,40.56,40.74,79723.0
2020-05-11 11:30:00,40.74,40.93,40.72,40.81,84971.0,40.74,40.93,40.72,40.81,84971.0
2020-05-11 12:00:00,40.82,40.95,40.54,40.95,98511.0,40.82,40.95,40.54,40.95,98511.0
2020-05-11 12:30:00,40.95,41.02,40.81,40.91,53795.0,40.95,41.02,40.81,40.91,53795.0
2020-05-11 13:00:00,40.85,40.93,40.82,40.89,34885.0,40.85,40.93,40.82,40.89,34885.0
2020-05-11 13:30:00,40.91,41.02,40.84,40.93,37654.0,40.91,41.02,40.84,40.93,37654.0
2020-05-11 14:00:00,40.93,40.97,40.78,40.95,48582.0,40.93,40.97,40.78,40.95,48582.0
2020-05-11 14:30:00,40.94,41.13,40.94,40.98,37832.0,40.94,41.13,40.94,40.98,37832.0
2020-05-11 15:00:00,40.99,41.06,40.88,40.89,49022.0,40.99,41.06,40.88,40.89,49022.0
2020-05-11 15:30:00,40.87,40.9,40.72,40.82,252626.0,40.87,40.9,40.72,40.82,252626.0
2020-05-12 09:30:00,40.82,40.96,39.66,39.93,112257.0,40.82,40.96,39.66,39.93,112257.0
2020-05-12 10:00:00,39.88,40.04,39.66,39.76,80196.0,39.88,40.04,39.66,39.76,80196.0
2020-05-12 10:30:00,39.74,39.88,39.4,39.57,57595.0,39.74,39.88,39.4,39.57,57595.0
2020-05-12 11:00:00,39.58,39.69,39.26,39.29,62975.0,39.58,39.69,39.26,39.29,62975.0
2020-05-12 11:30:00,39.31,39.42,39.2,39.34,38496.0,39.31,39.42,39.2,39.34,38496.0
2020-05-12 12:00:00,39.34,39.34,38.62,38.64,85384.0,39.34,39.34,38.62,38.64,85384.0
2020-05-12 12:30:00,38.63,38.89,38.56,38.75,86519.0,38.63,38.89,38.56,38.75,86519.0
2020-05-12 13:00:00,38.77,38.78,38.36,38.55,52749.0,38.77,38.78,38.36,38.55,52749.0
2020-05-12 13:30:00,38.53,38.7,38.48,38.69,40519.0,38.53,38.7,38.48,38.69,40519.0
2020-05-12 14:00:00,38.69,38.73,38.46,38.53,54564.0,38.69,38.73,38.46,38.53,54564.0
2020-05-12 14:30:00,38.53,38.65,38.45,38.51,46332.0,38.53,38.65,38.45,38.51,46332.0
2020-05-12 15:00:00,38.49,38.58,37.9,37.9,124086.0,38.49,38.58,37.9,37.9,124086.0
2020-05-12 15:30:00,37.88,37.91,37.15,37.21,459294.0,37.88,37.91,37.15,37.21,459294.0
2020-05-13 09:30:00,36.7,36.86,35.44,35.57,234074.0,36.7,36.86,35.44,35.57,234074.0
2020-05-13 10:00:00,35.54,36.0,35.52,35.67,176721.0,35.54,36.0,35.52,35.67,176721.0
2020-05-13 10:30:00,35.71,35.81,35.32,35.33,149054.0,35.71,35.81,35.32,35.33,149054.0
2020-05-13 11:00:00,35.39,35.5,34.85,35.13,166083.0,35.39,35.5,34.85,35.13,166083.0
2020-05-13 11:30:00,35.16,35.24,34.53,34.7,120995.0,35.16,35.24,34.53,34.7,120995.0
2020-05-13 12:00:00,34.74,34.74,34.25,34.45,188484.0,34.74,34.74,34.25,34.45,188484.0
2020-05-13 12:30:00,34.45,34.57,34.27,34.42,178796.0,34.45,34.57,34.27,34.42,178796.0
2020-05-13 13:00:00,34.4,34.76,34.2,34.72,313908.0,34.4,34.76,34.2,34.72,313908.0
2020-05-13 13:30:00,34.71,34.77,34.38,34.44,98660.0,34.71,34.77,34.38,34.44,98660.0
2020-05-13 14:00:00,34.43,34.83,34.41,34.66,221733.0,34.43,34.83,34.41,34.66,221733.0
2020-05-13 14:30:00,34.65,34.7,34.48,34.48,181259.0,34.65,34.7,34.48,34.48,181259.0
2020-05-13 15:00:00,34.5,34.71,34.48,34.57,273219.0,34.5,34.71,34.48,34.57,273219.0
2020-05-13 15:30:00,34.56,34.98,34.49,34.87,435525.0,34.56,34.98,34.49,34.87,435525.0
2020-05-14 09:30:00,34.06,34.14,33.03,33.21,308569.0,34.06,34.14,33.03,33.21,308569.0
2020-05-14 10:00:00,33.21,34.12,33.2,33.99,211686.0,33.21,34.12,33.2,33.99,211686.0
2020-05-14 10:30:00,33.99,34.98,33.94,34.82,294880.0,33.99,34.98,33.94,34.82,294880.0
2020-05-14 11:00:00,34.87,35.13,34.56,34.63,201729.0,34.87,35.13,34.56,34.63,201729.0
2020-05-14 11:30:00,34.65,34.78,34.19,34.51,158907.0,34.65,34.78,34.19,34.51,158907.0
2020-05-14 12:00:00,34.53,35.05,34.42,34.88,86683.0,34.53,35.05,34.42,34.88,86683.0
2020-05-14 12:30:00,34.91,35.32,34.88,35.24,49135.0,34.91,35.32,34.88,35.24,49135.0
2020-05-14 13:00:00,35.25,35.66,35.12,35.66,79865.0,35.25,35.66,35.12,35.66,79865.0
2020-05-14 13:30:00,35.66,35.71,35.14,35.14,72310.0,35.66,35.71,35.14,35.14,72310.0
2020-05-14 14:00:00,35.12,35.45,35.06,35.44,67423.0,35.12,35.45,35.06,35.44,67423.0
2020-05-14 14:30:00,35.44,35.71,35.28,35.7,97104.0,35.44,35.71,35.28,35.7,97104.0
2020-05-14 15:00:00,35.7,35.91,35.61,35.85,79037.0,35.7,35.91,35.61,35.85,79037.0
2020-05-14 15:30:00,35.84,35.91,35.64,35.85,240269.0,35.84,35.91,35.64,35.85,240269.0
2020-05-15 09:30:00,35.59,36.14,35.12,35.98,111267.0,35.59,36.14,35.12,35.98,111267.0
2020-05-15 10:00:00,35.9,36.27,35.65,36.2,70727.0,35.9,36.27,35.65,36.2,70727.0
2020-05-15 10:30:00,36.16,36.44,36.05,36.18,82473.0,36.16,36.44,36.05,36.18,82473.0
2020-05-15 11:00:00,36.16,36.19,35.93,36.09,134815.0,36.16,36.19,35.93,36.09,134815.0
2020-05-15 11:30:00,36.07,36.16,35.74,35.78,71656.0,36.07,36.16,35.74,35.78,71656.0
2020-05-15 12:00:00,35.78,36.17,35.72,35.98,68474.0,35.78,36.17,35.72,35.98,68474.0
2020-05-15 12:30:00,35.98,36.1,35.87,35.95,65053.0,35.98,36.1,35.87,35.95,65053.0
2020-05-15 13:00:00,35.94,35.99,35.77,35.94,54209.0,35.94,35.99,35.77,35.94,54209.0
2020-05-15 13:30:00,35.93,36.06,35.85,36.0,59865.0,35.93,36.06,35.85,36.0,59865.0
2020-05-15 14:00:00,35.99,36.1,35.86,35.93,50101.0,35.99,36.1,35.86,35.93,50101.0
2020-05-15 14:30:00,35.93,35.97,35.62,35.62,74130.0,35.93,35.97,35.62,35.62,74130.0
2020-05-15 15:00:00,35.65,35.87,35.59,35.81,130169.0,35.65,35.87,35.59,35.81,130169.0
2020-05-15 15:30:00,35.82,36.02,35.69,35.99,234562.0,35.82,36.02,35.69,35.99,234562.0
2020-05-18 09:30:00,37.77,38.66,37.54,38.4,118080.0,37.77,38.66,37.54,38.4,118080.0
2020-05-18 10:00:00,38.41,38.52,38.07,38.27,79150.0,38.41,38.52,38.07,38.27,79150.0
2020-05-18 10:30:00,38.28,38.79,38.15,38.5,63572.0,38.28,38.79,38.15,38.5,63572.0
2020-05-18 11:00:00,38.51,39.05,38.46,39.04,75073.0,38.51,39.05,38.46,39.04,75073.0
2020-05-18 11:30:00,39.05,39.15,38.83,39.02,73780.0,39.05,39.15,38.83,39.02,73780.0
2020-05-18 12:00:00,39.02,39.19,38.87,38.9,83542.0,39.02,39.19,38.87,38.9,83542.0
2020-05-18 12:30:00,38.88,38.99,38.85,38.91,78828.0,38.88,38.99,38.85,38.91,78828.0
2020-05-18 13:00:00,38.92,39.3,38.88,39.25,80321.0,38.92,39.3,38.88,39.25,80321.0
2020-05-18 13:30:00,39.27,39.39,39.19,39.31,99676.0,39.27,39.39,39.19,39.31,99676.0
2020-05-18 14:00:00,39.33,39.33,38.77,38.97,86500.0,39.33,39.33,38.77,38.97,86500.0
2020-05-18 14:30:00,38.99,39.16,38.91,39.11,48956.0,38.99,39.16,38.91,39.11,48956.0
2020-05-18 15:00:00,39.1,39.33,39.1,39.3,63284.0,39.1,39.33,39.1,39.3,63284.0
2020-05-18 15:30:00,39.29,39.56,39.0,39.09,270872.0,39.29,39.56,39.0,39.09,270872.0
2020-05-19 09:30:00,38.98,39.1,38.19,38.66,85265.0,38.98,39.1,38.19,38.66,85265.0
2020-05-19 10:00:00,38.68,39.0,38.54,38.94,60958.0,38.68,39.0,38.54,38.94,60958.0
2020-05-19 10:30:00,38.93,39.03,38.5,38.53,112444.0,38.93,39.03,38.5,38.53,112444.0
2020-05-19 11:00:00,38.54,38.84,38.42,38.8,86068.0,38.54,38.84,38.42,38.8,86068.0
2020-05-19 11:30:00,38.8,38.92,38.45,38.51,78429.0,38.8,38.92,38.45,38.51,78429.0
2020-05-19 12:00:00,38.54,38.61,38.32,38.34,46467.0,38.54,38.61,38.32,38.34,46467.0
2020-05-19 12:30:00,38.32,38.52,38.24,38.52,63572.0,38.32,38.52,38.24,38.52,63572.0
2020-05-19 13:00:00,38.52,38.6,38.36,38.58,113118.0,38.52,38.6,38.36,38.58,113118.0
2020-05-19 13:30:00,38.56,38.73,38.54,38.67,53512.0,38.56,38.73,38.54,38.67,53512.0
2020-05-19 14:00:00,38.66,38.73,38.61,38.64,51130.0,38.66,38.73,38.61,38.64,51130.0
2020-05-19 14:30:00,38.64,38.79,38.22,38.23,78748.0,38.64,38.79,38.22,38.23,78748.0
2020-05-19 15:00:00,38.23,38.78,38.21,38.63,128457.0,38.23,38.78,38.21,38.63,128457.0
2020-05-19 15:30:00,38.61,38.61,37.95,38.0,318840.0,38.61,38.61,37.95,38.0,318840.0
2020-05-20 09:30:00,38.82,39.44,38.6,39.43,160938.0,38.82,39.44,38.6,39.43,160938.0
2020-05-20 10:00:00,39.45,39.89,39.39,39.49,129487.0,39.45,39.89,39.39,39.49,129487.0
2020-05-20 10:30:00,39.48,39.83,39.4,39.77,72853.0,39.48,39.83,39.4,39.77,72853.0
2020-05-20 11:00:00,39.76,39.96,39.48,39.77,95693.0,39.76,39.96,39.48,39.77,95693.0
2020-05-20 11:30:00,39.74,39.93,39.69,39.83,37073.0,39.74,39.93,39.69,39.83,37073.0
2020-05-20 12:00:00,39.84,39.86,39.52,39.66,46435.0,39.84,39.86,39.52,39.66,46435.0
2020-05-20 12:30:00,39.67,39.87,39.6,39.84,41822.0,39.67,39.87,39.6,39.84,41822.0
2020-05-20 13:00:00,39.85,39.85,39.6,39.61,37544.0,39.85,39.85,39.6,39.61,37544.0
2020-05-20 13:30:00,39.62,39.78,39.57,39.73,55118.0,39.62,39.78,39.57,39.73,55118.0
2020-05-20 14:00:00,39.74,39.82,39.49,39.65,86964.0,39.74,39.82,39.49,39.65,86964.0
2020-05-20 14:30:00,39.64,39.78,39.5,39.5,41138.0,39.64,39.78,39.5,39.5,41138.0
2020-05-20 15:00:00,39.51,39.64,39.33,39.62,72616.0,39.51,39.64,39.33,39.62,72616.0
2020-05-20 15:30:00,39.62,39.87,39.51,39.62,435729.0,39.62,39.87,39.51,39.62,435729.0
2020-05-21 09:30:00,39.42,39.99,39.42,39.84,68128.0,39.42,39.99,39.42,39.84,68128.0
2020-05-21 10:00:00,39.86,40.37,39.85,40.19,106650.0,39.86,40.37,39.85,40.19,106650.0
2020-05-21 10:30:00,40.16,40.38,40.06,40.31,93226.0,40.16,40.38,40.06,40.31,93226.0
2020-05-21 11:00:00,40.32,40.33,39.42,39.63,188140.0,40.32,40.33,39.42,39.63,188140.0
2020-05-21 11:30:00,39.61,40.05,39.61,39.97,117882.0,39.61,40.05,39.61,39.97,117882.0
2020-05-21 12:00:00,39.99,40.29,39.99,40.2,64569.0,39.99,40.29,39.99,40.2,64569.0
2020-05-21 12:30:00,40.18,40.3,40.06,40.18,65921.0,40.18,40.3,40.06,40.18,65921.0
2020-05-21 13:00:00,40.18,40.5,40.12,40.48,114450.0,40.18,40.5,40.12,40.48,114450.0
2020-05-21 13:30:00,40.48,40.73,40.37,40.57,104378.0,40.48,40.73,40.37,40.57,104378.0
2020-05-21 14:00:00,40.55,40.82,40.54,40.74,107122.0,40.55,40.82,40.54,40.74,107122.0
2020-05-21 14:30:00,40.73,40.77,40.47,40.7,218685.0,40.73,40.77,40.47,40.7,218685.0
2020-05-21 15:00:00,40.7,40.79,40.65,40.71,181838.0,40.7,40.79,40.65,40.71,181838.0
2020-05-21 15:30:00,40.71,40.84,40.6,40.72,487983.0,40.71,40.84,40.6,40.72,487983.0
2020-05-22 09:30:00,40.8,40.8,40.26,40.35,140973.0,40.8,40.8,40.26,40.35,140973.0
2020-05-22 10:00:00,40.34,40.46,40.08,40.46,211277.0,40.34,40.46,40.08,40.46,211277.0
2020-05-22 10:30:00,40.46,40.59,40.16,40.21,172216.0,40.46,40.59,40.16,40.21,172216.0
2020-05-22 11:00:00,40.21,40.64,40.2,40.5,161612.0,40.21,40.64,40.2,40.5,161612.0
2020-05-22 11:30:00,40.51,40.63,40.44,40.54,110569.0,40.51,40.63,40.44,40.54,110569.0
2020-05-22 12:00:00,40.54,40.56,40.43,40.51,137072.0,40.54,40.56,40.43,40.51,137072.0
2020-05-22 12:30:00,40.5,40.81,40.5,40.7,89131.0,40.5,40.81,40.5,40.7,89131.0
2020-05-22 13:00:00,40.69,40.71,40.55,40.68,96976.0,40.69,40.71,40.55,40.68,96976.0
2020-05-22 13:30:00,40.69,40.83,40.64,40.82,113069.0,40.69,40.83,40.64,40.82,113069.0
2020-05-22 14:00:00,40.82,40.92,40.76,40.8,83392.0,40.82,40.92,40.76,40.8,83392.0
2020-05-22 14:30:00,40.8,40.81,40.56,40.7,122849.0,40.8,40.81,40.56,40.7,122849.0
2020-05-22 15:00:00,40.7,40.7,40.36,40.39,108933.0,40.7,40.7,40.36,40.39,108933.0
2020-05-22 15:30:00,40.39,40.44,40.19,40.3,271398.0,40.39,40.44,40.19,40.3,271398.0
2020-05-26 09:30:00,42.36,43.55,42.36,43.05,265114.0,42.36,43.55,42.36,43.05,265114.0
2020-05-26 10:00:00,43.09,43.64,42.91,43.64,263293.0,43.09,43.64,42.91,43.64,263293.0
2020-05-26 10:30:00,43.61,44.15,43.5,44.06,169220.0,43.61,44.15,43.5,44.06,169220.0
2020-05-26 11:00:00,44.06,44.25,43.59,43.76,117384.0,44.06,44.25,43.59,43.76,117384.0
2020-05-26 11:30:00,43.76,43.76,43.35,43.42,97032.0,43.76,43.76,43.35,43.42,97032.0
2020-05-26 12:00:00,43.43,43.82,43.34,43.43,138969.0,43.43,43.82,43.34,43.43,138969.0
2020-05-26 12:30:00,43.44,43.6,43.33,43.55,54110.0,43.44,43.6,43.33,43.55,54110.0
2020-05-26 13:00:00,43.55,43.75,43.53,43.7,149784.0,43.55,43.75,43.53,43.7,149784.0
2020-05-26 13:30:00,43.69,44.35,43.62,44.26,149070.0,43.69,44.35,43.62,44.26,149070.0
2020-05-26 14:00:00,44.27,44.57,44.27,44.5,180934.0,44.27,44.57,44.27,44.5,180934.0
2020-05-26 14:30:00,44.5,44.73,44.42,44.54,129185.0,44.5,44.73,44.42,44.54,129185.0
2020-05-26 15:00:00,44.54,44.54,44.21,44.34,290047.0,44.54,44.54,44.21,44.34,290047.0
2020-05-26 15:30:00,44.34,44.38,43.7,43.93,336752.0,44.34,44.38,43.7,43.93,336752.0
2020-05-27 09:30:00,45.0,45.6,44.91,45.11,171793.0,45.0,45.6,44.91,45.11,171793.0
2020-05-27 10:00:00,45.1,45.1,44.44,44.5,138725.0,45.1,45.1,44.44,44.5,138725.0
2020-05-27 10:30:00,44.48,44.5,43.27,44.09,205053.0,44.48,44.5,43.27,44.09,205053.0
2020-05-27 11:00:00,44.11,44.37,43.57,43.88,72095.0,44.11,44.37,43.57,43.88,72095.0
2020-05-27 11:30:00,43.92,44.13,43.58,43.9,132919.0,43.92,44.13,43.58,43.9,132919.0
2020-05-27 12:00:00,43.88,44.02,43.68,43.78,78745.0,43.88,44.02,43.68,43.78,78745.0
2020-05-27 12:30:00,43.78,44.22,43.78,44.18,40555.0,43.78,44.22,43.78,44.18,40555.0
2020-05-27 13:00:00,44.2,44.35,44.06,44.12,83476.0,44.2,44.35,44.06,44.12,83476.0
2020-05-27 13:30:00,44.13,44.41,43.98,44.37,45996.0,44.13,44.41,43.98,44.37,45996.0
2020-05-27 14:00:00,44.37,44.49,44.3,44.47,76668.0,44.37,44.49,44.3,44.47,76668.0
2020-05-27 14:30:00,44.44,44.55,44.31,44.47,43481.0,44.44,44.55,44.31,44.47,43481.0
2020-05-27 15:00:00,44.45,44.69,44.4,44.66,61414.0,44.45,44.69,44.4,44.66,61414.0
2020-05-27 15:30:00,44.66,45.18,44.6,45.14,296172.0,44.66,45.18,44.6,45.14,296172.0
2020-05-28 09:30:00,45.72,45.98,44.65,45.16,279207.0,45.72,45.98,44.65,45.16,279207.0
2020-05-28 10:00:00,45.15,45.15,44.45,44.74,232829.0,45.15,45.15,44.45,44.74,232829.0
2020-05-28 10:30:00,44.75,44.99,44.43,44.79,178354.0,44.75,44.99,44.43,44.79,178354.0
2020-05-28 11:00:00,44.8,44.83,44.44,44.69,99210.0,44.8,44.83,44.44,44.69,99210.0
2020-05-28 11:30:00,44.67,44.88,44.53,44.82,57144.0,44.67,44.88,44.53,44.82,57144.0
2020-05-28 12:00:00,44.83,44.87,44.46,44.53,130091.0,44.83,44.87,44.46,44.53,130091.0
2020-05-28 12:30:00,44.53,44.76,44.46,44.56,101230.0,44.53,44.76,44.46,44.56,101230.0
2020-05-28 13:00:00,44.56,44.8,44.47,44.77,150275.0,44.56,44.8,44.47,44.77,150275.0
2020-05-28 13:30:00,44.76,44.88,44.61,44.65,180674.0,44.76,44.88,44.61,44.65,180674.0
2020-05-28 14:00:00,44.67,44.72,44.55,44.57,58444.0,44.67,44.72,44.55,44.57,58444.0
2020-05-28 14:30:00,44.58,44.69,44.44,44.63,120918.0,44.58,44.69,44.44,44.63,120918.0
2020-05-28 15:00:00,44.63,44.69,44.25,44.25,98572.0,44.63,44.69,44.25,44.25,98572.0
2020-05-28 15:30:00,44.26,44.37,43.97,44.13,414598.0,44.26,44.37,43.97,44.13,414598.0
2020-05-29 09:30:00,43.21,44.06,42.96,43.51,245876.0,43.21,44.06,42.96,43.51,245876.0
2020-05-29 10:00:00,43.48,43.5,43.0,43.12,184713.0,43.48,43.5,43.0,43.12,184713.0
2020-05-29 10:30:00,43.15,43.18,42.81,43.02,224116.0,43.15,43.18,42.81,43.02,224116.0
2020-05-29 11:00:00,43.03,43.46,43.03,43.14,139213.0,43.03,43.46,43.03,43.14,139213.0
2020-05-29 11:30:00,43.15,43.34,42.98,43.26,92581.0,43.15,43.34,42.98,43.26,92581.0
2020-05-29 12:00:00,43.25,43.36,43.17,43.35,59236.0,43.25,43.36,43.17,43.35,59236.0
2020-05-29 12:30:00,43.34,43.46,43.15,43.32,127215.0,43.34,43.46,43.15,43.32,127215.0
2020-05-29 13:00:00,43.26,43.45,43.21,43.35,115002.0,43.26,43.45,43.21,43.35,115002.0
2020-05-29 13:30:00,43.35,43.37,43.16,43.3,119897.0,43.35,43.37,43.16,43.3,119897.0
2020-05-29 14:00:00,43.3,43.86,43.29,43.77,183775.0,43.3,43.86,43.29,43.77,183775.0
2020-05-29 14:30:00,43.76,44.1,43.45,44.09,259268.0,43.76,44.1,43.45,44.09,259268.0
2020-05-29 15:00:00,44.13,44.29,44.04,44.1,214963.0,44.13,44.29,44.04,44.1,214963.0
2020-05-29 15:30:00,44.09,44.13,43.51,43.96,784688.0,44.09,44.13,43.51,43.96,784688.0
2020-06-01 09:30:00,43.81,44.35,43.59,43.89,89496.0,43.81,44.35,43.59,43.89,89496.0
2020-06-01 10:00:00,43.87,44.07,43.61,43.96,190717.0,43.87,44.07,43.61,43.96,190717.0
2020-06-01 10:30:00,43.98,44.47,43.95,44.31,89444.0,43.98,44.47,43.95,44.31,89444.0
2020-06-01 11:00:00,44.32,44.59,44.12,44.32,71063.0,44.32,44.59,44.12,44.32,71063.0
2020-06-01 11:30:00,44.32,44.44,44.23,44.33,47414.0,44.32,44.44,44.23,44.33,47414.0
2020-06-01 12:00:00,44.3,44.4,44.18,44.18,48800.0,44.3,44.4,44.18,44.18,48800.0
2020-06-01 12:30:00,44.17,44.27,43.96,44.22,55263.0,44.17,44.27,43.96,44.22,55263.0
2020-06-01 13:00:00,44.24,44.33,44.11,44.28,28606.0,44.24,44.33,44.11,44.28,28606.0
2020-06-01 13:30:00,44.27,44.51,44.22,44.46,25490.0,44.27,44.51,44.22,44.46,25490.0
2020-06-01 14:00:00,44.45,44.45,44.15,44.19,31830.0,44.45,44.45,44.15,44.19,31830.0
2020-06-01 14:30:00,44.17,44.44,44.11,44.33,36845.0,44.17,44.44,44.11,44.33,36845.0
2020-06-01 15:00:00,44.34,44.37,44.18,44.27,41381.0,44.34,44.37,44.18,44.27,41381.0
2020-06-01 15:30:00,44.3,44.45,44.09,44.14,130762.0,44.3,44.45,44.09,44.14,130762.0
2020-06-02 09:30:00,44.51,44.88,44.19,44.46,87717.0,44.51,44.88,44.19,44.46,87717.0
2020-06-02 10:00:00,44.47,45.01,44.47,44.97,125927.0,44.47,45.01,44.47,44.97,125927.0
2020-06-02 10:30:00,45.0,45.01,44.79,44.86,127840.0,45.0,45.01,44.79,44.86,127840.0
2020-06-02 11:00:00,44.86,45.2,44.69,45.12,69823.0,44.86,45.2,44.69,45.12,69823.0
2020-06-02 11:30:00,45.1,45.64,45.06,45.51,40506.0,45.1,45.64,45.06,45.51,40506.0
2020-06-02 12:00:00,45.52,45.78,45.46,45.78,39559.0,45.52,45.78,45.46,45.78,39559.0
2020-06-02 12:30:00,45.76,45.76,45.46,45.69,88447.0,45.76,45.76,45.46,45.69,88447.0
2020-06-02 13:00:00,45.68,45.78,45.57,45.58,49641.0,45.68,45.78,45.57,45.58,49641.0
2020-06-02 13:30:00,45.58,45.67,45.56,45.58,76479.0,45.58,45.67,45.56,45.58,76479.0
2020-06-02 14:00:00,45.59,45.99,45.58,45.96,91038.0,45.59,45.99,45.58,45.96,91038.0
2020-06-02 14:30:00,45.95,46.22,45.79,46.16,142310.0,45.95,46.22,45.79,46.16,142310.0
2020-06-02 15:00:00,46.16,46.2,45.83,45.95,84669.0,46.16,46.2,45.83,45.95,84669.0
2020-06-02 15:30:00,45.96,46.06,45.77,45.98,230963.0,45.96,46.06,45.77,45.98,230963.0
2020-06-03 09:30:00,47.47,48.06,47.04,47.63,151594.0,47.47,48.06,47.04,47.63,151594.0
2020-06-03 10:00:00,47.65,48.53,47.54,48.5,142305.0,47.65,48.53,47.54,48.5,142305.0
2020-06-03 10:30:00,48.49,48.99,48.42,48.9,128211.0,48.49,48.99,48.42,48.9,128211.0
2020-06-03 11:00:00,48.91,49.35,48.81,49.02,142900.0,48.91,49.35,48.81,49.02,142900.0
2020-06-03 11:30:00,49.04,49.13,48.89,49.03,99208.0,49.04,49.13,48.89,49.03,99208.0
2020-06-03 12:00:00,49.03,49.47,48.97,49.44,115454.0,49.03,49.47,48.97,49.44,115454.0
2020-06-03 12:30:00,49.44,50.1,49.44,50.05,175604.0,49.44,50.1,49.44,50.05,175604.0
2020-06-03 13:00:00,50.05,50.2,49.65,50.09,94644.0,50.05,50.2,49.65,50.09,94644.0
2020-06-03 13:30:00,50.09,50.18,49.92,50.0,97244.0,50.09,50.18,49.92,50.0,97244.0
2020-06-03 14:00:00,49.99,50.16,49.93,49.97,189408.0,49.99,50.16,49.93,49.97,189408.0
2020-06-03 14:30:00,49.97,50.01,49.48,49.51,235242.0,49.97,50.01,49.48,49.51,235242.0
2020-06-03 15:00:00,49.51,49.75,49.51,49.71,147064.0,49.51,49.75,49.51,49.71,147064.0
2020-06-03 15:30:00,49.7,49.78,49.45,49.5,565205.0,49.7,49.78,49.45,49.5,565205.0
2020-06-04 09:30:00,49.08,49.1,48.25,48.84,210805.0,49.08,49.1,48.25,48.84,210805.0
2020-06-04 10:00:00,48.86,49.65,48.84,49.65,585970.0,48.86,49.65,48.84,49.65,585970.0
2020-06-04 10:30:00,49.64,50.54,49.64,50.45,133696.0,49.64,50.54,49.64,50.45,133696.0
2020-06-04 11:00:00,50.45,50.6,50.07,50.53,142458.0,50.45,50.6,50.07,50.53,142458.0
2020-06-04 11:30:00,50.53,50.87,50.5,50.76,165250.0,50.53,50.87,50.5,50.76,165250.0
2020-06-04 12:00:00,50.78,51.01,50.62,50.7,155859.0,50.78,51.01,50.62,50.7,155859.0
2020-06-04 12:30:00,50.69,50.71,50.2,50.62,112420.0,50.69,50.71,50.2,50.62,112420.0
2020-06-04 13:00:00,50.62,50.62,50.35,50.46,98525.0,50.62,50.62,50.35,50.46,98525.0
2020-06-04 13:30:00,50.44,50.64,50.36,50.43,101874.0,50.44,50.64,50.36,50.43,101874.0
2020-06-04 14:00:00,50.44,50.65,50.33,50.49,101542.0,50.44,50.65,50.33,50.49,101542.0
2020-06-04 14:30:00,50.52,50.52,50.08,50.09,77451.0,50.52,50.52,50.08,50.09,77451.0
2020-06-04 15:00:00,50.07,50.2,50.03,50.12,109454.0,50.07,50.2,50.03,50.12,109454.0
2020-06-04 15:30:00,50.12,50.49,50.09,50.38,283879.0,50.12,50.49,50.09,50.38,283879.0
2020-06-05 09:30:00,53.57,54.46,53.47,53.82,352719.0,53.57,54.46,53.47,53.82,352719.0
2020-06-05 10:00:00,53.83,54.67,53.81,54.02,179779.0,53.83,54.67,53.81,54.02,179779.0
2020-06-05 10:30:00,54.04,54.81,53.94,54.77,148792.0,54.04,54.81,53.94,54.77,148792.0
2020-06-05 11:00:00,54.77,55.47,54.73,55.47,110324.0,54.77,55.47,54.73,55.47,110324.0
2020-06-05 11:30:00,55.46,55.63,55.16,55.25,156894.0,55.46,55.63,55.16,55.25,156894.0
2020-06-05 12:00:00,55.29,55.36,54.98,55.26,119125.0,55.29,55.36,54.98,55.26,119125.0
2020-06-05 12:30:00,55.27,55.62,55.11,55.23,172498.0,55.27,55.62,55.11,55.23,172498.0
2020-06-05 13:00:00,55.23,55.28,55.02,55.21,124605.0,55.23,55.28,55.02,55.21,124605.0
2020-06-05 13:30:00,55.22,55.24,54.85,54.9,92009.0,55.22,55.24,54.85,54.9,92009.0
2020-06-05 14:00:00,54.93,55.19,54.85,55.01,157897.0,54.93,55.19,54.85,55.01,157897.0
2020-06-05 14:30:00,55.02,55.14,54.81,54.83,169759.0,55.02,55.14,54.81,54.83,169759.0
2020-06-05 15:00:00,54.84,54.95,53.93,54.04,286118.0,54.84,54.95,53.93,54.04,286118.0
2020-06-05 15:30:00,54.04,54.04,53.57,54.0,472403.0,54.04,54.04,53.57,54.0,472403.0
2020-06-08 09:30:00,55.0,56.05,55.0,55.13,158270.0,55.0,56.05,55.0,55.13,158270.0
2020-06-08 10:00:00,55.2,55.51,54.86,54.88,94612.0,55.2,55.51,54.86,54.88,94612.0
2020-06-08 10:30:00,54.89,55.05,54.49,55.05,93426.0,54.89,55.05,54.49,55.05,93426.0
2020-06-08 11:00:00,55.01,55.18,54.78,54.88,90073.0,55.01,55.18,54.78,54.88,90073.0
2020-06-08 11:30:00,54.87,55.18,54.86,55.09,77491.0,54.87,55.18,54.86,55.09,77491.0
2020-06-08 12:00:00,55.09,55.23,54.74,54.78,55058.0,55.09,55.23,54.74,54.78,55058.0
2020-06-08 12:30:00,54.77,54.95,54.63,54.63,108373.0,54.77,54.95,54.63,54.63,108373.0
2020-06-08 13:00:00,54.64,55.1,54.64,55.05,44799.0,54.64,55.1,54.64,55.05,44799.0
2020-06-08 13:30:00,55.05,55.22,54.81,54.96,134277.0,55.05,55.22,54.81,54.96,134277.0
2020-06-08 14:00:00,54.95,55.32,54.84,55.32,96823.0,54.95,55.32,54.84,55.32,96823.0
2020-06-08 14:30:00,55.3,55.3,55.06,55.15,71295.0,55.3,55.3,55.06,55.15,71295.0
2020-06-08 15:00:00,55.13,55.17,54.99,55.07,68687.0,55.13,55.17,54.99,55.07,68687.0
2020-06-08 15:30:00,55.07,55.55,55.03,55.5,247783.0,55.07,55.55,55.03,55.5,247783.0
2020-06-09 09:30:00,53.48,53.99,52.51,53.55,115603.0,53.48,53.99,52.51,53.55,115603.0
2020-06-09 10:00:00,53.61,53.76,53.31,53.69,104719.0,53.61,53.76,53.31,53.69,104719.0
2020-06-09 10:30:00,53.65,54.14,53.59,53.71,82934.0,53.65,54.14,53.59,53.71,82934.0
2020-06-09 11:00:00,53.68,53.7,53.37,53.5,54613.0,53.68,53.7,53.37,53.5,54613.0
2020-06-09 11:30:00,53.48,53.68,53.36,53.4,50138.0,53.48,53.68,53.36,53.4,50138.0
2020-06-09 12:00:00,53.39,53.51,53.14,53.32,139395.0,53.39,53.51,53.14,53.32,139395.0
2020-06-09 12:30:00,53.31,53.62,53.31,53.62,61456.0,53.31,53.62,53.31,53.62,61456.0
2020-06-09 13:00:00,53.63,53.86,53.56,53.82,36756.0,53.63,53.86,53.56,53.82,36756.0
2020-06-09 13:30:00,53.81,53.96,53.54,53.57,55743.0,53.81,53.96,53.54,53.57,55743.0
2020-06-09 14:00:00,53.59,53.64,53.2,53.24,86954.0,53.59,53.64,53.2,53.24,86954.0
2020-06-09 14:30:00,53.23,53.63,53.23,53.46,58857.0,53.23,53.63,53.23,53.46,58857.0
2020-06-09 15:00:00,53.46,53.71,53.37,53.68,66195.0,53.46,53.71,53.37,53.68,66195.0
2020-06-09 15:30:00,53.67,53.74,53.23,53.29,272744.0,53.67,53.74,53.23,53.29,272744.0
2020-06-10 09:30:00,52.77,53.2,51.51,51.92,102820.0,52.77,53.2,51.51,51.92,102820.0
2020-06-10 10:00:00,51.93,52.04,51.04,51.39,183059.0,51.93,52.04,51.04,51.39,183059.0
2020-06-10 10:30:00,51.37,51.77,51.04,51.25,107528.0,51.37,51.77,51.04,51.25,107528.0
2020-06-10 11:00:00,51.26,51.47,51.1,51.2,65416.0,51.26,51.47,51.1,51.2,65416.0
2020-06-10 11:30:00,51.16,51.7,50.96,51.7,78735.0,51.16,51.7,50.96,51.7,78735.0
2020-06-10 12:00:00,51.68,51.92,51.46,51.48,60747.0,51.68,51.92,51.46,51.48,60747.0
2020-06-10 12:30:00,51.44,51.66,51.3,51.61,36195.0,51.44,51.66,51.3,51.61,36195.0
2020-06-10 13:00:00,51.6,51.68,51.42,51.56,64424.0,51.6,51.68,51.42,51.56,64424.0
2020-06-10 13:30:00,51.59,51.73,51.43,51.49,59415.0,51.59,51.73,51.43,51.49,59415.0
2020-06-10 14:00:00,51.56,52.27,51.38,51.95,85500.0,51.56,52.27,51.38,51.95,85500.0
2020-06-10 14:30:00,51.92,52.0,51.18,51.41,137845.0,51.92,52.0,51.18,51.41,137845.0
2020-06-10 15:00:00,51.39,51.79,51.18,51.73,65435.0,51.39,51.79,51.18,51.73,65435.0
2020-06-10 15:30:00,51.74,51.85,51.26,51.34,262909.0,51.74,51.85,51.26,51.34,262909.0
2020-06-11 09:30:00,48.5,48.62,47.27,47.89,232953.0,48.5,48.62,47.27,47.89,232953.0
2020-06-11 10:00:00,47.96,48.06,47.42,47.43,219859.0,47.96,48.06,47.42,47.43,219859.0
2020-06-11 10:30:00,47.41,47.84,47.2,47.2,128230.0,47.41,47.84,47.2,47.2,128230.0
2020-06-11 11:00:00,47.19,47.47,47.08,47.25,81205.0,47.19,47.47,47.08,47.25,81205.0
2020-06-11 11:30:00,47.27,47.32,46.97,47.19,59559.0,47.27,47.32,46.97,47.19,59559.0
2020-06-11 12:00:00,47.16,47.16,46.66,46.76,99306.0,47.16,47.16,46.66,46.76,99306.0
2020-06-11 12:30:00,46.76,47.16,46.59,46.69,104067.0,46.76,47.16,46.59,46.69,104067.0
2020-06-11 13:00:00,46.69,47.09,46.69,46.81,74446.0,46.69,47.09,46.69,46.81,74446.0
2020-06-11 13:30:00,46.8,47.11,46.65,47.11,63673.0,46.8,47.11,46.65,47.11,63673.0
2020-06-11 14:00:00,47.08,47.08,46.73,46.93,150834.0,47.08,47.08,46.73,46.93,150834.0
2020-06-11 14:30:00,46.93,46.95,46.29,46.46,79959.0,46.93,46.95,46.29,46.46,79959.0
2020-06-11 15:00:00,46.44,46.77,46.24,46.38,115553.0,46.44,46.77,46.24,46.38,115553.0
2020-06-11 15:30:00,46.37,46.66,46.19,46.31,381548.0,46.37,46.66,46.19,46.31,381548.0
2020-06-12 09:30:00,48.6,48.6,47.05,47.13,117216.0,48.6,48.6,47.05,47.13,117216.0
2020-06-12 10:00:00,47.18,47.51,46.84,46.84,43591.0,47.18,47.51,46.84,46.84,43591.0
2020-06-12 10:30:00,46.82,46.87,46.1,46.13,111456.0,46.82,46.87,46.1,46.13,111456.0
2020-06-12 11:00:00,46.15,46.46,45.75,46.25,73018.0,46.15,46.46,45.75,46.25,73018.0
2020-06-12 11:30:00,46.24,47.15,46.15,47.15,34487.0,46.24,47.15,46.15,47.15,34487.0
2020-06-12 12:00:00,47.14,47.41,47.01,47.16,46164.0,47.14,47.41,47.01,47.16,46164.0
2020-06-12 12:30:00,47.16,47.16,46.57,46.75,63752.0,47.16,47.16,46.57,46.75,63752.0
2020-06-12 13:00:00,46.75,46.76,46.09,46.28,152036.0,46.75,46.76,46.09,46.28,152036.0
2020-06-12 13:30:00,46.28,46.46,45.98,46.16,230699.0,46.28,46.46,45.98,46.16,230699.0
2020-06-12 14:00:00,46.16,46.53,46.13,46.44,67579.0,46.16,46.53,46.13,46.44,67579.0
2020-06-12 14:30:00,46.5,46.72,46.31,46.59,74995.0,46.5,46.72,46.31,46.59,74995.0
2020-06-12 15:00:00,46.57,47.05,46.56,46.79,85320.0,46.57,47.05,46.56,46.79,85320.0
2020-06-12 15:30:00,46.79,47.57,46.68,47.56,309404.0,46.79,47.57,46.68,47.56,309404.0
2020-06-15 09:30:00,45.15,46.21,45.03,45.64,254158.0,45.15,46.21,45.03,45.64,254158.0
2020-06-15 10:00:00,45.68,45.68,45.02,45.31,266202.0,45.68,45.68,45.02,45.31,266202.0
2020-06-15 10:30:00,45.29,45.7,45.15,45.53,95910.0,45.29,45.7,45.15,45.53,95910.0
2020-06-15 11:00:00,45.54,45.93,45.41,45.46,77282.0,45.54,45.93,45.41,45.46,77282.0
2020-06-15 11:30:00,45.49,46.03,45.43,45.95,187894.0,45.49,46.03,45.43,45.95,187894.0
2020-06-15 12:00:00,45.94,46.53,45.92,46.45,58295.0,45.94,46.53,45.92,46.45,58295.0
2020-06-15 12:30:00,46.43,46.71,46.34,46.68,58527.0,46.43,46.71,46.34,46.68,58527.0
2020-06-15 13:00:00,46.66,47.15,46.58,46.97,97220.0,46.66,47.15,46.58,46.97,97220.0
2020-06-15 13:30:00,46.98,47.11,46.87,46.93,140424.0,46.98,47.11,46.87,46.93,140424.0
2020-06-15 14:00:00,46.95,48.06,46.95,47.93,113977.0,46.95,48.06,46.95,47.93,113977.0
2020-06-15 14:30:00,47.93,47.97,47.37,47.58,247617.0,47.93,47.97,47.37,47.58,247617.0
2020-06-15 15:00:00,47.59,47.9,47.51,47.63,124889.0,47.59,47.9,47.51,47.63,124889.0
2020-06-15 15:30:00,47.65,47.91,47.31,47.88,396356.0,47.65,47.91,47.31,47.88,396356.0
2020-06-16 09:30:00,50.33,50.46,48.93,49.27,140873.0,50.33,50.46,48.93,49.27,140873.0
2020-06-16 10:00:00,49.32,49.48,49.01,49.36,103651.0,49.32,49.48,49.01,49.36,103651.0
2020-06-16 10:30:00,49.37,49.39,47.72,47.73,85862.0,49.37,49.39,47.72,47.73,85862.0
2020-06-16 11:00:00,47.61,48.4,47.26,48.29,57976.0,47.61,48.4,47.26,48.29,57976.0
2020-06-16 11:30:00,48.27,48.6,48.13,48.17,54481.0,48.27,48.6,48.13,48.17,54481.0
2020-06-16 12:00:00,48.23,48.26,47.87,48.21,105543.0,48.23,48.26,47.87,48.21,105543.0
2020-06-16 12:30:00,48.23,48.55,48.19,48.33,40920.0,48.23,48.55,48.19,48.33,40920.0
2020-06-16 13:00:00,48.35,48.57,48.3,48.38,31238.0,48.35,48.57,48.3,48.38,31238.0
2020-06-16 13:30:00,48.39,48.41,48.0,48.03,74885.0,48.39,48.41,48.0,48.03,74885.0
2020-06-16 14:00:00,48.04,48.6,48.03,48.35,96075.0,48.04,48.6,48.03,48.35,96075.0
2020-06-16 14:30:00,48.37,48.5,48.26,48.45,90575.0,48.37,48.5,48.26,48.45,90575.0
2020-06-16 15:00:00,48.47,48.47,47.96,48.27,85389.0,48.47,48.47,47.96,48.27,85389.0
2020-06-16 15:30:00,48.28,48.42,48.02,48.42,242397.0,48.28,48.42,48.02,48.42,242397.0
2020-06-17 09:30:00,48.66,48.74,47.35,47.56,61050.0,48.66,48.74,47.35,47.56,61050.0
2020-06-17 10:00:00,47.5,47.79,47.14,47.22,74493.0,47.5,47.79,47.14,47.22,74493.0
2020-06-17 10:30:00,47.26,47.9,47.15,47.79,71507.0,47.26,47.9,47.15,47.79,71507.0
2020-06-17 11:00:00,47.79,48.23,47.65,48.19,293520.0,47.79,48.23,47.65,48.19,293520.0
2020-06-17 11:30:00,48.17,48.38,47.96,48.37,322931.0,48.17,48.38,47.96,48.37,322931.0
2020-06-17 12:00:00,48.36,48.48,48.18,48.22,116355.0,48.36,48.48,48.18,48.22,116355.0
2020-06-17 12:30:00,48.23,48.49,47.98,48.09,34537.0,48.23,48.49,47.98,48.09,34537.0
2020-06-17 13:00:00,48.09,48.27,48.08,48.21,29124.0,48.09,48.27,48.08,48.21,29124.0
2020-06-17 13:30:00,48.22,48.36,48.13,48.18,39442.0,48.22,48.36,48.13,48.18,39442.0
2020-06-17 14:00:00,48.15,48.26,48.08,48.17,27235.0,48.15,48.26,48.08,48.17,27235.0
2020-06-17 14:30:00,48.16,48.27,47.94,47.94,117132.0,48.16,48.27,47.94,47.94,117132.0
2020-06-17 15:00:00,47.92,48.13,47.86,48.0,92436.0,47.92,48.13,47.86,48.0,92436.0
2020-06-17 15:30:00,47.96,48.11,47.75,47.8,226986.0,47.96,48.11,47.75,47.8,226986.0
2020-06-18 09:30:00,47.21,47.51,47.03,47.21,67241.0,47.21,47.51,47.03,47.21,67241.0
2020-06-18 10:00:00,47.28,47.63,47.2,47.43,96752.0,47.28,47.63,47.2,47.43,96752.0
2020-06-18 10:30:00,47.42,47.7,47.31,47.68,27938.0,47.42,47.7,47.31,47.68,27938.0
2020-06-18 11:00:00,47.68,47.68,47.31,47.4,32422.0,47.68,47.68,47.31,47.4,32422.0
2020-06-18 11:30:00,47.44,47.62,47.28,47.31,27787.0,47.44,47.62,47.28,47.31,27787.0
2020-06-18 12:00:00,47.32,47.39,47.2,47.34,29668.0,47.32,47.39,47.2,47.34,29668.0
2020-06-18 12:30:00,47.3,47.46,47.18,47.46,23740.0,47.3,47.46,47.18,47.46,23740.0
2020-06-18 13:00:00,47.49,47.67,47.46,47.63,14602.0,47.49,47.67,47.46,47.63,14602.0
2020-06-18 13:30:00,47.6,47.65,47.54,47.58,19357.0,47.6,47.65,47.54,47.58,19357.0
2020-06-18 14:00:00,47.58,47.64,47.44,47.59,26096.0,47.58,47.64,47.44,47.59,26096.0
2020-06-18 14:30:00,47.59,47.67,47.5,47.5,25413.0,47.59,47.67,47.5,47.5,25413.0
2020-06-18 15:00:00,47.48,47.57,47.36,47.55,44653.0,47.48,47.57,47.36,47.55,44653.0
2020-06-18 15:30:00,47.56,47.67,47.23,47.48,192641.0,47.56,47.67,47.23,47.48,192641.0
2020-06-19 09:30:00,48.19,48.26,47.55,47.58,479798.0,48.19,48.26,47.55,47.58,479798.0
2020-06-19 10:00:00,47.54,47.91,47.54,47.62,27783.0,47.54,47.91,47.54,47.62,27783.0
2020-06-19 10:30:00,47.54,47.72,47.32,47.47,29831.0,47.54,47.72,47.32,47.47,29831.0
2020-06-19 11:00:00,47.47,47.55,47.24,47.32,29952.0,47.47,47.55,47.24,47.32,29952.0
2020-06-19 11:30:00,47.34,47.34,47.07,47.28,37552.0,47.34,47.34,47.07,47.28,37552.0
2020-06-19 12:00:00,47.28,47.3,46.48,46.67,58221.0,47.28,47.3,46.48,46.67,58221.0
2020-06-19 12:30:00,46.67,46.85,46.51,46.85,29651.0,46.67,46.85,46.51,46.85,29651.0
2020-06-19 13:00:00,46.82,46.83,46.47,46.53,36588.0,46.82,46.83,46.47,46.53,36588.0
2020-06-19 13:30:00,46.51,46.62,46.27,46.29,30073.0,46.51,46.62,46.27,46.29,30073.0
2020-06-19 14:00:00,46.29,46.4,46.0,46.08,46256.0,46.29,46.4,46.0,46.08,46256.0
2020-06-19 14:30:00,46.07,46.56,45.99,46.55,77489.0,46.07,46.56,45.99,46.55,77489.0
2020-06-19 15:00:00,46.53,46.83,46.35,46.64,43841.0,46.53,46.83,46.35,46.64,43841.0
2020-06-19 15:30:00,46.63,46.78,46.5,46.73,306973.0,46.63,46.78,46.5,46.73,306973.0
2020-06-22 09:30:00,46.07,46.24,45.25,45.72,135385.0,46.07,46.24,45.25,45.72,135385.0
2020-06-22 10:00:00,45.58,46.22,45.47,46.21,63100.0,45.58,46.22,45.47,46.21,63100.0
2020-06-22 10:30:00,46.17,46.17,45.68,45.68,74659.0,46.17,46.17,45.68,45.68,74659.0
2020-06-22 11:00:00,45.68,45.84,45.56,45.75,32779.0,45.68,45.84,45.56,45.75,32779.0
2020-06-22 11:30:00,45.77,45.78,45.61,45.76,32158.0,45.77,45.78,45.61,45.76,32158.0
2020-06-22 12:00:00,45.8,46.08,45.8,46.08,100729.0,45.8,46.08,45.8,46.08,100729.0
2020-06-22 12:30:00,46.1,46.27,46.01,46.19,88344.0,46.1,46.27,46.01,46.19,88344.0
2020-06-22 13:00:00,46.19,46.3,46.05,46.05,28077.0,46.19,46.3,46.05,46.05,28077.0
2020-06-22 13:30:00,46.06,46.2,45.99,46.08,22994.0,46.06,46.2,45.99,46.08,22994.0
2020-06-22 14:00:00,46.06,46.24,45.94,46.21,25814.0,46.06,46.24,45.94,46.21,25814.0
2020-06-22 14:30:00,46.21,46.39,46.17,46.37,32943.0,46.21,46.39,46.17,46.37,32943.0
2020-06-22 15:00:00,46.37,46.37,45.96,46.06,43302.0,46.37,46.37,45.96,46.06,43302.0
2020-06-22 15:30:00,46.07,46.21,46.01,46.17,177494.0,46.07,46.21,46.01,46.17,177494.0
2020-06-23 09:30:00,46.91,47.06,46.25,46.38,54318.0,46.91,47.06,46.25,46.38,54318.0
2020-06-23 10:00:00,46.37,46.55,46.14,46.23,48668.0,46.37,46.55,46.14,46.23,48668.0
2020-06-23 10:30:00,46.27,46.28,45.79,45.89,36154.0,46.27,46.28,45.79,45.89,36154.0
2020-06-23 11:00:00,45.87,46.32,45.78,46.24,38772.0,45.87,46.32,45.78,46.24,38772.0
2020-06-23 11:30:00,46.21,46.35,46.1,46.23,57122.0,46.21,46.35,46.1,46.23,57122.0
2020-06-23 12:00:00,46.22,46.36,46.17,46.29,14533.0,46.22,46.36,46.17,46.29,14533.0
2020-06-23 12:30:00,46.3,46.31,46.12,46.19,23081.0,46.3,46.31,46.12,46.19,23081.0
2020-06-23 13:00:00,46.19,46.33,46.1,46.33,29721.0,46.19,46.33,46.1,46.33,29721.0
2020-06-23 13:30:00,46.31,46.41,46.27,46.3,91391.0,46.31,46.41,46.27,46.3,91391.0
2020-06-23 14:00:00,46.27,46.34,46.2,46.33,32213.0,46.27,46.34,46.2,46.33,32213.0
2020-06-23 14:30:00,46.35,46.43,46.2,46.27,62881.0,46.35,46.43,46.2,46.27,62881.0
2020-06-23 15:00:00,46.26,46.43,46.18,46.38,53006.0,46.26,46.43,46.18,46.38,53006.0
2020-06-23 15:30:00,46.36,46.39,45.89,46.0,267671.0,46.36,46.39,45.89,46.0,267671.0
2020-06-24 09:30:00,45.14,45.2,44.1,44.3,176532.0,45.14,45.2,44.1,44.3,176532.0
2020-06-24 10:00:00,44.24,44.39,44.03,44.3,89411.0,44.24,44.39,44.03,44.3,89411.0
2020-06-24 10:30:00,44.28,44.28,43.75,43.8,77514.0,44.28,44.28,43.75,43.8,77514.0
2020-06-24 11:00:00,43.76,43.78,43.15,43.29,107758.0,43.76,43.78,43.15,43.29,107758.0
2020-06-24 11:30:00,43.31,43.32,42.55,42.84,75847.0,43.31,43.32,42.55,42.84,75847.0
2020-06-24 12:00:00,42.82,43.04,42.77,43.0,75322.0,42.82,43.04,42.77,43.0,75322.0
2020-06-24 12:30:00,43.01,43.48,42.92,43.48,55163.0,43.01,43.48,42.92,43.48,55163.0
2020-06-24 13:00:00,43.46,43.49,43.0,43.07,46196.0,43.46,43.49,43.0,43.07,46196.0
2020-06-24 13:30:00,43.03,43.06,42.87,42.94,59984.0,43.03,43.06,42.87,42.94,59984.0
2020-06-24 14:00:00,42.95,43.07,42.8,43.01,114903.0,42.95,43.07,42.8,43.01,114903.0
2020-06-24 14:30:00,43.0,43.04,42.74,42.78,76804.0,43.0,43.04,42.74,42.78,76804.0
2020-06-24 15:00:00,42.81,43.1,42.81,42.9,140467.0,42.81,43.1,42.81,42.9,140467.0
2020-06-24 15:30:00,42.91,43.06,42.69,42.74,400549.0,42.91,43.06,42.69,42.74,400549.0
2020-06-25 09:30:00,42.35,42.5,41.65,42.1,184678.0,42.35,42.5,41.65,42.1,184678.0
2020-06-25 10:00:00,42.14,42.55,42.01,42.36,146765.0,42.14,42.55,42.01,42.36,146765.0
2020-06-25 10:30:00,42.39,42.52,41.95,42.18,85881.0,42.39,42.52,41.95,42.18,85881.0
2020-06-25 11:00:00,42.16,42.23,41.81,41.96,69352.0,42.16,42.23,41.81,41.96,69352.0
2020-06-25 11:30:00,42.01,42.16,41.61,42.12,157431.0,42.01,42.16,41.61,42.12,157431.0
2020-06-25 12:00:00,42.14,42.6,42.14,42.59,129371.0,42.14,42.6,42.14,42.59,129371.0
2020-06-25 12:30:00,42.61,42.85,42.51,42.59,85650.0,42.61,42.85,42.51,42.59,85650.0
2020-06-25 13:00:00,42.59,42.78,42.51,42.77,43145.0,42.59,42.78,42.51,42.77,43145.0
2020-06-25 13:30:00,42.77,42.78,42.58,42.64,69072.0,42.77,42.78,42.58,42.64,69072.0
2020-06-25 14:00:00,42.64,42.7,42.52,42.6,53499.0,42.64,42.7,42.52,42.6,53499.0
2020-06-25 14:30:00,42.58,42.8,42.48,42.72,53311.0,42.58,42.8,42.48,42.72,53311.0
2020-06-25 15:00:00,42.72,43.32,42.59,43.18,180042.0,42.72,43.32,42.59,43.18,180042.0
2020-06-25 15:30:00,43.2,43.55,43.07,43.52,352677.0,43.2,43.55,43.07,43.52,352677.0
2020-06-26 09:30:00,43.48,44.06,43.25,43.88,96335.0,43.48,44.06,43.25,43.88,96335.0
2020-06-26 10:00:00,43.86,43.91,42.99,43.16,61170.0,43.86,43.91,42.99,43.16,61170.0
2020-06-26 10:30:00,43.12,43.17,42.76,42.83,69959.0,43.12,43.17,42.76,42.83,69959.0
2020-06-26 11:00:00,42.89,43.22,42.83,43.11,69820.0,42.89,43.22,42.83,43.11,69820.0
2020-06-26 11:30:00,43.13,43.16,42.82,42.92,60622.0,43.13,43.16,42.82,42.92,60622.0
2020-06-26 12:00:00,42.92,43.0,42.72,42.93,49265.0,42.92,43.0,42.72,42.93,49265.0
2020-06-26 12:30:00,42.95,42.98,42.72,42.81,48983.0,42.95,42.98,42.72,42.81,48983.0
2020-06-26 13:00:00,42.78,42.83,42.52,42.63,57961.0,42.78,42.83,42.52,42.63,57961.0
2020-06-26 13:30:00,42.61,42.82,42.61,42.74,46746.0,42.61,42.82,42.61,42.74,46746.0
2020-06-26 14:00:00,42.73,42.75,42.61,42.69,58690.0,42.73,42.75,42.61,42.69,58690.0
2020-06-26 14:30:00,42.7,42.81,42.48,42.69,95001.0,42.7,42.81,42.48,42.69,95001.0
2020-06-26 15:00:00,42.69,42.82,42.47,42.6,94051.0,42.69,42.82,42.47,42.6,94051.0
2020-06-26 15:30:00,42.58,43.41,42.42,43.04,672486.0,42.58,43.41,42.42,43.04,672486.0
2020-06-29 09:30:00,43.41,43.57,42.83,42.99,63893.0,43.41,43.57,42.83,42.99,63893.0
2020-06-29 10:00:00,42.98,43.62,42.95,43.59,64229.0,42.98,43.62,42.95,43.59,64229.0
2020-06-29 10:30:00,43.64,44.25,43.63,43.92,93217.0,43.64,44.25,43.63,43.92,93217.0
2020-06-29 11:00:00,43.94,43.94,43.44,43.84,44767.0,43.94,43.94,43.44,43.84,44767.0
2020-06-29 11:30:00,43.84,43.86,43.62,43.62,32152.0,43.84,43.86,43.62,43.62,32152.0
2020-06-29 12:00:00,43.63,44.14,43.63,44.05,40946.0,43.63,44.14,43.63,44.05,40946.0
2020-06-29 12:30:00,44.04,44.14,44.02,44.07,52470.0,44.04,44.14,44.02,44.07,52470.0
2020-06-29 13:00:00,44.02,44.18,43.87,44.18,57414.0,44.02,44.18,43.87,44.18,57414.0
2020-06-29 13:30:00,44.18,44.26,43.95,43.96,32892.0,44.18,44.26,43.95,43.96,32892.0
2020-06-29 14:00:00,43.96,44.03,43.8,43.8,32212.0,43.96,44.03,43.8,43.8,32212.0
2020-06-29 14:30:00,43.79,43.88,43.71,43.83,34605.0,43.79,43.88,43.71,43.83,34605.0
2020-06-29 15:00:00,43.81,43.96,43.67,43.9,60725.0,43.81,43.96,43.67,43.9,60725.0
2020-06-29 15:30:00,43.91,44.26,43.74,44.24,206222.0,43.91,44.26,43.74,44.24,206222.0
2020-06-30 09:30:00,44.33,44.61,44.15,44.54,82477.0,44.33,44.61,44.15,44.54,82477.0
2020-06-30 10:00:00,44.63,44.96,44.45,44.88,58270.0,44.63,44.96,44.45,44.88,58270.0
2020-06-30 10:30:00,44.91,45.39,44.78,45.33,47728.0,44.91,45.39,44.78,45.33,47728.0
2020-06-30 11:00:00,45.31,45.49,45.18,45.18,41666.0,45.31,45.49,45.18,45.18,41666.0
2020-06-30 11:30:00,45.16,45.42,45.0,45.42,26676.0,45.16,45.42,45.0,45.42,26676.0
2020-06-30 12:00:00,45.45,45.46,45.27,45.3,48437.0,45.45,45.46,45.27,45.3,48437.0
2020-06-30 12:30:00,45.29,45.32,44.99,45.01,24081.0,45.29,45.32,44.99,45.01,24081.0
2020-06-30 13:00:00,44.98,45.04,44.67,44.71,32393.0,44.98,45.04,44.67,44.71,32393.0
2020-06-30 13:30:00,44.7,44.78,44.48,44.73,49932.0,44.7,44.78,44.48,44.73,49932.0
2020-06-30 14:00:00,44.69,44.81,44.6,44.8,49741.0,44.69,44.81,44.6,44.8,49741.0
2020-06-30 14:30:00,44.79,44.94,44.71,44.91,42862.0,44.79,44.94,44.71,44.91,42862.0
2020-06-30 15:00:00,44.9,45.01,44.78,44.95,55444.0,44.9,45.01,44.78,44.95,55444.0
2020-06-30 15:30:00,44.94,45.47,44.93,45.22,312094.0,44.94,45.47,44.93,45.22,312094.0
2020-07-01 09:30:00,45.44,45.83,44.99,45.38,142101.0,45.44,45.83,44.99,45.38,142101.0
2020-07-01 10:00:00,45.43,45.68,45.22,45.33,93009.0,45.43,45.68,45.22,45.33,93009.0
2020-07-01 10:30:00,45.37,45.52,44.92,45.1,93612.0,45.37,45.52,44.92,45.1,93612.0
2020-07-01 11:00:00,45.1,45.1,44.46,44.46,49493.0,45.1,45.1,44.46,44.46,49493.0
2020-07-01 11:30:00,44.51,45.08,44.5,45.02,39015.0,44.51,45.08,44.5,45.02,39015.0
2020-07-01 12:00:00,45.01,45.3,44.92,45.25,87531.0,45.01,45.3,44.92,45.25,87531.0
2020-07-01 12:30:00,45.25,45.27,44.9,45.0,56216.0,45.25,45.27,44.9,45.0,56216.0
2020-07-01 13:00:00,45.0,45.07,44.85,44.88,75708.0,45.0,45.07,44.85,44.88,75708.0
2020-07-01 13:30:00,44.87,44.87,44.66,44.74,29893.0,44.87,44.87,44.66,44.74,29893.0
2020-07-01 14:00:00,44.74,44.99,44.73,44.91,52958.0,44.74,44.99,44.73,44.91,52958.0
2020-07-01 14:30:00,44.92,44.95,44.76,44.86,79407.0,44.92,44.95,44.76,44.86,79407.0
2020-07-01 15:00:00,44.88,45.13,44.82,45.05,76986.0,44.88,45.13,44.82,45.05,76986.0
2020-07-01 15:30:00,45.04,45.05,44.66,44.85,254585.0,45.04,45.05,44.66,44.85,254585.0
2020-07-02 09:30:00,45.84,46.53,45.71,46.5,80110.0,45.84,46.53,45.71,46.5,80110.0
2020-07-02 10:00:00,46.48,46.57,46.17,46.19,152344.0,46.48,46.57,46.17,46.19,152344.0
2020-07-02 10:30:00,46.2,46.24,45.47,45.5,60146.0,46.2,46.24,45.47,45.5,60146.0
2020-07-02 11:00:00,45.45,45.64,45.09,45.6,31360.0,45.45,45.64,45.09,45.6,31360.0
2020-07-02 11:30:00,45.65,45.88,45.62,45.73,40171.0,45.65,45.88,45.62,45.73,40171.0
2020-07-02 12:00:00,45.75,45.83,45.58,45.75,24728.0,45.75,45.83,45.58,45.75,24728.0
2020-07-02 12:30:00,45.75,45.87,45.65,45.76,30507.0,45.75,45.87,45.65,45.76,30507.0
2020-07-02 13:00:00,45.78,45.78,45.53,45.62,24144.0,45.78,45.78,45.53,45.62,24144.0
2020-07-02 13:30:00,45.61,45.95,45.54,45.78,53452.0,45.61,45.95,45.54,45.78,53452.0
2020-07-02 14:00:00,45.78,46.0,45.74,45.98,91580.0,45.78,46.0,45.74,45.98,91580.0
2020-07-02 14:30:00,46.0,46.16,45.91,46.0,78637.0,46.0,46.16,45.91,46.0,78637.0
2020-07-02 15:00:00,46.0,46.03,45.67,45.69,82039.0,46.0,46.03,45.67,45.69,82039.0
2020-07-02 15:30:00,45.69,45.75,45.29,45.51,184709.0,45.69,45.75,45.29,45.51,184709.0
2020-07-06 09:30:00,46.48,47.1,46.14,46.59,79455.0,46.48,47.1,46.14,46.59,79455.0
2020-07-06 10:00:00,46.63,46.68,45.91,46.07,70643.0,46.63,46.68,45.91,46.07,70643.0
2020-07-06 10:30:00,46.0,46.29,45.98,46.1,36083.0,46.0,46.29,45.98,46.1,36083.0
2020-07-06 11:00:00,46.05,46.06,45.86,45.96,35713.0,46.05,46.06,45.86,45.96,35713.0
2020-07-06 11:30:00,45.95,46.04,45.76,45.81,29832.0,45.95,46.04,45.76,45.81,29832.0
2020-07-06 12:00:00,45.81,45.98,45.69,45.98,36368.0,45.81,45.98,45.69,45.98,36368.0
2020-07-06 12:30:00,45.96,45.97,45.87,45.9,17823.0,45.96,45.97,45.87,45.9,17823.0
2020-07-06 13:00:00,45.92,46.08,45.89,46.06,27719.0,45.92,46.08,45.89,46.06,27719.0
2020-07-06 13:30:00,46.07,46.18,45.98,46.16,61468.0,46.07,46.18,45.98,46.16,61468.0
2020-07-06 14:00:00,46.15,46.29,46.05,46.27,33876.0,46.15,46.29,46.05,46.27,33876.0
2020-07-06 14:30:00,46.26,46.39,46.04,46.16,41355.0,46.26,46.39,46.04,46.16,41355.0
2020-07-06 15:00:00,46.16,46.38,46.16,46.32,51947.0,46.16,46.38,46.16,46.32,51947.0
2020-07-06 15:30:00,46.32,46.54,46.2,46.38,145564.0,46.32,46.54,46.2,46.38,145564.0
2020-07-07 09:30:00,45.73,45.9,45.17,45.25,88566.0,45.73,45.9,45.17,45.25,88566.0
2020-07-07 10:00:00,45.19,45.54,45.15,45.48,46194.0,45.19,45.54,45.15,45.48,46194.0
2020-07-07 10:30:00,45.5,45.52,45.22,45.44,55121.0,45.5,45.52,45.22,45.44,55121.0
2020-07-07 11:00:00,45.43,45.71,45.33,45.6,63290.0,45.43,45.71,45.33,45.6,63290.0
2020-07-07 11:30:00,45.6,45.65,45.27,45.28,44721.0,45.6,45.65,45.27,45.28,44721.0
2020-07-07 12:00:00,45.31,45.33,45.06,45.15,43372.0,45.31,45.33,45.06,45.15,43372.0
2020-07-07 12:30:00,45.15,45.15,45.01,45.04,31301.0,45.15,45.15,45.01,45.04,31301.0
2020-07-07 13:00:00,45.04,45.09,44.9,44.99,27637.0,45.04,45.09,44.9,44.99,27637.0
2020-07-07 13:30:00,44.95,45.16,44.87,45.12,29972.0,44.95,45.16,44.87,45.12,29972.0
2020-07-07 14:00:00,45.11,45.17,44.94,44.96,147603.0,45.11,45.17,44.94,44.96,147603.0
2020-07-07 14:30:00,44.96,45.01,44.81,44.82,97570.0,44.96,45.01,44.81,44.82,97570.0
2020-07-07 15:00:00,44.8,44.98,44.66,44.72,108601.0,44.8,44.98,44.66,44.72,108601.0
2020-07-07 15:30:00,44.73,44.74,44.24,44.31,219399.0,44.73,44.74,44.24,44.31,219399.0
2020-07-08 09:30:00,44.1,44.5,43.78,44.46,96410.0,44.1,44.5,43.78,44.46,96410.0
2020-07-08 10:00:00,44.45,44.77,44.17,44.18,109315.0,44.45,44.77,44.17,44.18,109315.0
2020-07-08 10:30:00,44.18,44.4,44.07,44.1,78277.0,44.18,44.4,44.07,44.1,78277.0
2020-07-08 11:00:00,44.1,44.12,43.54,43.81,82636.0,44.1,44.12,43.54,43.81,82636.0
2020-07-08 11:30:00,43.85,43.98,43.76,43.83,74883.0,43.85,43.98,43.76,43.83,74883.0
2020-07-08 12:00:00,43.84,44.0,43.77,43.93,36703.0,43.84,44.0,43.77,43.93,36703.0
2020-07-08 12:30:00,43.94,44.05,43.91,44.03,22388.0,43.94,44.05,43.91,44.03,22388.0
2020-07-08 13:00:00,44.03,44.07,43.72,43.78,15652.0,44.03,44.07,43.72,43.78,15652.0
2020-07-08 13:30:00,43.79,43.98,43.77,43.8,33611.0,43.79,43.98,43.77,43.8,33611.0
2020-07-08 14:00:00,43.77,44.19,43.77,44.04,37040.0,43.77,44.19,43.77,44.04,37040.0
2020-07-08 14:30:00,44.0,44.17,43.96,44.15,29546.0,44.0,44.17,43.96,44.15,29546.0
2020-07-08 15:00:00,44.17,44.59,44.06,44.5,41778.0,44.17,44.59,44.06,44.5,41778.0
2020-07-08 15:30:00,44.51,44.53,44.25,44.5,222419.0,44.51,44.53,44.25,44.5,222419.0
2020-07-09 09:30:00,44.91,44.93,43.72,43.89,79663.0,44.91,44.93,43.72,43.89,79663.0
2020-07-09 10:00:00,43.96,44.06,43.49,43.58,131522.0,43.96,44.06,43.49,43.58,131522.0
2020-07-09 10:30:00,43.56,43.64,42.74,42.8,75629.0,43.56,43.64,42.74,42.8,75629.0
2020-07-09 11:00:00,42.73,43.06,42.64,42.98,43051.0,42.73,43.06,42.64,42.98,43051.0
2020-07-09 11:30:00,42.96,43.32,42.8,43.3,78070.0,42.96,43.32,42.8,43.3,78070.0
2020-07-09 12:00:00,43.33,43.63,43.29,43.45,87676.0,43.33,43.63,43.29,43.45,87676.0
2020-07-09 12:30:00,43.45,43.55,43.29,43.55,65545.0,43.45,43.55,43.29,43.55,65545.0
2020-07-09 13:00:00,43.55,43.86,43.54,43.74,107280.0,43.55,43.86,43.54,43.74,107280.0
2020-07-09 13:30:00,43.72,43.82,43.61,43.62,66748.0,43.72,43.82,43.61,43.62,66748.0
2020-07-09 14:00:00,43.61,43.99,43.6,43.84,40036.0,43.61,43.99,43.6,43.84,40036.0
2020-07-09 14:30:00,43.85,43.89,43.67,43.69,106438.0,43.85,43.89,43.67,43.69,106438.0
2020-07-09 15:00:00,43.69,43.96,43.69,43.76,241157.0,43.69,43.96,43.69,43.76,241157.0
2020-07-09 15:30:00,43.75,44.43,43.69,43.88,361801.0,43.75,44.43,43.69,43.88,361801.0
2020-07-10 09:30:00,43.75,45.05,43.75,44.73,136098.0,43.75,45.05,43.75,44.73,136098.0
2020-07-10 10:00:00,44.72,44.73,44.06,44.1,126958.0,44.72,44.73,44.06,44.1,126958.0
2020-07-10 10:30:00,44.08,44.42,44.04,44.13,38772.0,44.08,44.42,44.04,44.13,38772.0
2020-07-10 11:00:00,44.11,44.23,43.96,44.15,23968.0,44.11,44.23,43.96,44.15,23968.0
2020-07-10 11:30:00,44.12,44.17,43.97,44.12,34836.0,44.12,44.17,43.97,44.12,34836.0
2020-07-10 12:00:00,44.14,44.29,43.85,43.86,19220.0,44.14,44.29,43.85,43.86,19220.0
2020-07-10 12:30:00,43.83,44.06,43.77,44.05,27375.0,43.83,44.06,43.77,44.05,27375.0
2020-07-10 13:00:00,44.04,44.08,43.81,43.85,26243.0,44.04,44.08,43.81,43.85,26243.0
2020-07-10 13:30:00,43.86,44.11,43.77,44.11,39292.0,43.86,44.11,43.77,44.11,39292.0
2020-07-10 14:00:00,44.1,44.16,43.78,43.83,36371.0,44.1,44.16,43.78,43.83,36371.0
2020-07-10 14:30:00,43.83,44.12,43.82,44.02,58332.0,43.83,44.12,43.82,44.02,58332.0
2020-07-10 15:00:00,44.02,44.24,43.93,44.19,71497.0,44.02,44.24,43.93,44.19,71497.0
2020-07-10 15:30:00,44.19,44.3,44.09,44.18,123456.0,44.19,44.3,44.09,44.18,123456.0
2020-07-13 09:30:00,44.54,44.81,43.56,43.72,33977.0,44.54,44.81,43.56,43.72,33977.0
2020-07-13 10:00:00,43.56,43.81,43.41,43.8,36472.0,43.56,43.81,43.41,43.8,36472.0
2020-07-13 10:30:00,43.82,43.99,43.42,43.62,29487.0,43.82,43.99,43.42,43.62,29487.0
2020-07-13 11:00:00,43.63,43.79,43.5,43.65,35955.0,43.63,43.79,43.5,43.65,35955.0
2020-07-13 11:30:00,43.69,43.72,43.52,43.71,116777.0,43.69,43.72,43.52,43.71,116777.0
2020-07-13 12:00:00,43.7,43.72,43.35,43.47,145282.0,43.7,43.72,43.35,43.47,145282.0
2020-07-13 12:30:00,43.48,43.82,43.46,43.8,61515.0,43.48,43.82,43.46,43.8,61515.0
2020-07-13 13:00:00,43.84,44.1,43.71,44.05,54787.0,43.84,44.1,43.71,44.05,54787.0
2020-07-13 13:30:00,44.06,44.29,43.99,44.07,80963.0,44.06,44.29,43.99,44.07,80963.0
2020-07-13 14:00:00,44.06,44.12,43.84,43.97,56885.0,44.06,44.12,43.84,43.97,56885.0
2020-07-13 14:30:00,43.96,44.28,43.94,44.16,91597.0,43.96,44.28,43.94,44.16,91597.0
2020-07-13 15:00:00,44.19,44.19,43.81,43.82,70251.0,44.19,44.19,43.81,43.82,70251.0
2020-07-13 15:30:00,43.82,43.85,43.19,43.19,265299.0,43.82,43.85,43.19,43.19,265299.0
2020-07-14 09:30:00,42.89,43.49,42.54,43.47,110510.0,42.89,43.49,42.54,43.47,110510.0
2020-07-14 10:00:00,43.53,43.62,42.98,43.45,84475.0,43.53,43.62,42.98,43.45,84475.0
2020-07-14 10:30:00,43.48,43.57,43.02,43.07,36963.0,43.48,43.57,43.02,43.07,36963.0
2020-07-14 11:00:00,43.04,43.32,42.89,42.97,44987.0,43.04,43.32,42.89,42.97,44987.0
2020-07-14 11:30:00,42.93,43.11,42.79,43.0,60972.0,42.93,43.11,42.79,43.0,60972.0
2020-07-14 12:00:00,43.01,43.02,42.81,42.9,49465.0,43.01,43.02,42.81,42.9,49465.0
2020-07-14 12:30:00,42.89,43.01,42.86,42.94,36881.0,42.89,43.01,42.86,42.94,36881.0
2020-07-14 13:00:00,42.93,42.97,42.75,42.91,41546.0,42.93,42.97,42.75,42.91,41546.0
2020-07-14 13:30:00,42.85,43.03,42.84,42.91,63965.0,42.85,43.03,42.84,42.91,63965.0
2020-07-14 14:00:00,42.91,43.14,42.86,42.98,46442.0,42.91,43.14,42.86,42.98,46442.0
2020-07-14 14:30:00,43.01,43.21,43.01,43.15,48615.0,43.01,43.21,43.01,43.15,48615.0
2020-07-14 15:00:00,43.16,43.22,42.95,43.2,99309.0,43.16,43.22,42.95,43.2,99309.0
2020-07-14 15:30:00,43.19,43.49,43.13,43.37,220375.0,43.19,43.49,43.13,43.37,220375.0
2020-07-15 09:30:00,44.84,45.3,44.35,45.05,315141.0,44.84,45.3,44.35,45.05,315141.0
2020-07-15 10:00:00,45.14,45.14,44.58,44.97,164120.0,45.14,45.14,44.58,44.97,164120.0
2020-07-15 10:30:00,44.99,45.24,44.95,45.23,48689.0,44.99,45.24,44.95,45.23,48689.0
2020-07-15 11:00:00,45.25,45.3,44.73,44.91,55014.0,45.25,45.3,44.73,44.91,55014.0
2020-07-15 11:30:00,44.94,45.07,44.75,44.75,47057.0,44.94,45.07,44.75,44.75,47057.0
2020-07-15 12:00:00,44.76,44.94,44.65,44.94,42571.0,44.76,44.94,44.65,44.94,42571.0
2020-07-15 12:30:00,44.92,45.05,44.73,45.01,28424.0,44.92,45.05,44.73,45.01,28424.0
2020-07-15 13:00:00,45.02,45.13,44.97,45.02,25701.0,45.02,45.13,44.97,45.02,25701.0
2020-07-15 13:30:00,44.99,45.21,44.97,45.12,31304.0,44.99,45.21,44.97,45.12,31304.0
2020-07-15 14:00:00,45.11,45.25,45.03,45.21,89599.0,45.11,45.25,45.03,45.21,89599.0
2020-07-15 14:30:00,45.24,45.42,45.16,45.17,54627.0,45.24,45.42,45.16,45.17,54627.0
2020-07-15 15:00:00,45.16,45.48,45.14,45.48,118617.0,45.16,45.48,45.14,45.48,118617.0
2020-07-15 15:30:00,45.47,45.51,45.23,45.24,297133.0,45.47,45.51,45.23,45.24,297133.0
2020-07-16 09:30:00,44.81,44.97,44.38,44.86,68719.0,44.81,44.97,44.38,44.86,68719.0
2020-07-16 10:00:00,44.89,45.33,44.76,45.26,49095.0,44.89,45.33,44.76,45.26,49095.0
2020-07-16 10:30:00,45.23,45.31,45.12,45.25,25685.0,45.23,45.31,45.12,45.25,25685.0
2020-07-16 11:00:00,45.26,45.29,45.17,45.26,45587.0,45.26,45.29,45.17,45.26,45587.0
2020-07-16 11:30:00,45.25,45.26,45.12,45.16,23193.0,45.25,45.26,45.12,45.16,23193.0
2020-07-16 12:00:00,45.12,45.12,44.85,44.87,32160.0,45.12,45.12,44.85,44.87,32160.0
2020-07-16 12:30:00,44.88,44.91,44.62,44.65,38401.0,44.88,44.91,44.62,44.65,38401.0
2020-07-16 13:00:00,44.64,44.89,44.61,44.85,35480.0,44.64,44.89,44.61,44.85,35480.0
2020-07-16 13:30:00,44.85,44.86,44.66,44.67,25275.0,44.85,44.86,44.66,44.67,25275.0
2020-07-16 14:00:00,44.68,44.82,44.67,44.79,31175.0,44.68,44.82,44.67,44.79,31175.0
2020-07-16 14:30:00,44.78,44.79,44.44,44.46,41007.0,44.78,44.79,44.44,44.46,41007.0
2020-07-16 15:00:00,44.52,44.74,44.4,44.74,39449.0,44.52,44.74,44.4,44.74,39449.0
2020-07-16 15:30:00,44.73,44.75,44.55,44.58,139069.0,44.73,44.75,44.55,44.58,139069.0
2020-07-17 09:30:00,44.97,45.49,44.77,45.32,162171.0,44.97,45.49,44.77,45.32,162171.0
2020-07-17 10:00:00,45.36,45.38,44.79,44.94,42997.0,45.36,45.38,44.79,44.94,42997.0
2020-07-17 10:30:00,44.98,45.15,44.85,45.14,20584.0,44.98,45.15,44.85,45.14,20584.0
2020-07-17 11:00:00,45.13,45.2,44.92,44.93,80229.0,45.13,45.2,44.92,44.93,80229.0
2020-07-17 11:30:00,44.93,45.17,44.89,45.03,69144.0,44.93,45.17,44.89,45.03,69144.0
2020-07-17 12:00:00,45.05,45.12,44.97,45.1,77431.0,45.05,45.12,44.97,45.1,77431.0
2020-07-17 12:30:00,45.09,45.21,44.99,45.02,46217.0,45.09,45.21,44.99,45.02,46217.0
2020-07-17 13:00:00,45.03,45.25,45.01,45.15,38556.0,45.03,45.25,45.01,45.15,38556.0
2020-07-17 13:30:00,45.14,45.17,44.99,45.09,23649.0,45.14,45.17,44.99,45.09,23649.0
2020-07-17 14:00:00,45.08,45.14,45.04,45.1,25648.0,45.08,45.14,45.04,45.1,25648.0
2020-07-17 14:30:00,45.11,45.12,44.93,44.94,40885.0,45.11,45.12,44.93,44.94,40885.0
2020-07-17 15:00:00,44.93,45.15,44.91,45.12,59602.0,44.93,45.15,44.91,45.12,59602.0
2020-07-17 15:30:00,45.12,45.12,44.95,44.98,253995.0,45.12,45.12,44.95,44.98,253995.0
2020-07-20 09:30:00,44.65,44.91,44.27,44.34,71950.0,44.65,44.91,44.27,44.34,71950.0
2020-07-20 10:00:00,44.32,44.49,44.09,44.29,61387.0,44.32,44.49,44.09,44.29,61387.0
2020-07-20 10:30:00,44.29,44.48,44.27,44.28,35416.0,44.29,44.48,44.27,44.28,35416.0
2020-07-20 11:00:00,44.29,44.38,44.17,44.21,62488.0,44.29,44.38,44.17,44.21,62488.0
2020-07-20 11:30:00,44.2,44.24,44.11,44.16,31322.0,44.2,44.24,44.11,44.16,31322.0
2020-07-20 12:00:00,44.15,44.19,43.99,44.11,29900.0,44.15,44.19,43.99,44.11,29900.0
2020-07-20 12:30:00,44.12,44.15,44.02,44.04,67348.0,44.12,44.15,44.02,44.04,67348.0
2020-07-20 13:00:00,44.05,44.1,43.95,44.08,24790.0,44.05,44.1,43.95,44.08,24790.0
2020-07-20 13:30:00,44.08,44.23,44.05,44.21,22609.0,44.08,44.23,44.05,44.21,22609.0
2020-07-20 14:00:00,44.22,44.31,44.2,44.28,36396.0,44.22,44.31,44.2,44.28,36396.0
2020-07-20 14:30:00,44.29,44.36,44.23,44.32,102776.0,44.29,44.36,44.23,44.32,102776.0
2020-07-20 15:00:00,44.3,44.32,44.05,44.14,57810.0,44.3,44.32,44.05,44.14,57810.0
2020-07-20 15:30:00,44.14,44.3,44.07,44.26,217592.0,44.14,44.3,44.07,44.26,217592.0
2020-07-21 09:30:00,44.48,44.87,44.3,44.61,98157.0,44.48,44.87,44.3,44.61,98157.0
2020-07-21 10:00:00,44.61,44.75,44.36,44.5,30031.0,44.61,44.75,44.36,44.5,30031.0
2020-07-21 10:30:00,44.5,44.78,44.47,44.74,58007.0,44.5,44.78,44.47,44.74,58007.0
2020-07-21 11:00:00,44.74,45.04,44.72,44.97,34471.0,44.74,45.04,44.72,44.97,34471.0
2020-07-21 11:30:00,44.98,45.0,44.75,44.77,44451.0,44.98,45.0,44.75,44.77,44451.0
2020-07-21 12:00:00,44.79,44.84,44.52,44.59,29836.0,44.79,44.84,44.52,44.59,29836.0
2020-07-21 12:30:00,44.59,44.69,44.48,44.61,27915.0,44.59,44.69,44.48,44.61,27915.0
2020-07-21 13:00:00,44.62,44.72,44.5,44.5,28521.0,44.62,44.72,44.5,44.5,28521.0
2020-07-21 13:30:00,44.5,44.54,44.37,44.38,33524.0,44.5,44.54,44.37,44.38,33524.0
2020-07-21 14:00:00,44.38,44.46,44.35,44.38,35270.0,44.38,44.46,44.35,44.38,35270.0
2020-07-21 14:30:00,44.37,44.4,44.24,44.28,39990.0,44.37,44.4,44.24,44.28,39990.0
2020-07-21 15:00:00,44.27,44.28,44.05,44.06,51731.0,44.27,44.28,44.05,44.06,51731.0
2020-07-21 15:30:00,44.08,44.14,43.77,43.94,170639.0,44.08,44.14,43.77,43.94,170639.0
2020-07-22 09:30:00,43.48,43.97,43.3,43.82,47705.0,43.48,43.97,43.3,43.82,47705.0
2020-07-22 10:00:00,43.78,44.45,43.76,44.43,43536.0,43.78,44.45,43.76,44.43,43536.0
2020-07-22 10:30:00,44.41,44.62,44.31,44.39,39666.0,44.41,44.62,44.31,44.39,39666.0
2020-07-22 11:00:00,44.37,44.45,44.2,44.26,31231.0,44.37,44.45,44.2,44.26,31231.0
2020-07-22 11:30:00,44.28,44.3,44.11,44.17,42678.0,44.28,44.3,44.11,44.17,42678.0
2020-07-22 12:00:00,44.2,44.42,44.18,44.34,51270.0,44.2,44.42,44.18,44.34,51270.0
2020-07-22 12:30:00,44.34,44.39,44.23,44.3,31811.0,44.34,44.39,44.23,44.3,31811.0
2020-07-22 13:00:00,44.3,44.38,44.22,44.34,67099.0,44.3,44.38,44.22,44.34,67099.0
2020-07-22 13:30:00,44.35,44.37,44.2,44.22,43957.0,44.35,44.37,44.2,44.22,43957.0
2020-07-22 14:00:00,44.22,44.27,44.1,44.11,40445.0,44.22,44.27,44.1,44.11,40445.0
2020-07-22 14:30:00,44.11,44.21,44.02,44.19,51221.0,44.11,44.21,44.02,44.19,51221.0
2020-07-22 15:00:00,44.2,44.28,44.06,44.22,75352.0,44.2,44.28,44.06,44.22,75352.0
2020-07-22 15:30:00,44.23,44.37,44.15,44.35,199135.0,44.23,44.37,44.15,44.35,199135.0
2020-07-23 09:30:00,44.14,44.45,44.05,44.14,62451.0,44.14,44.45,44.05,44.14,62451.0
2020-07-23 10:00:00,44.14,44.2,43.6,43.71,84128.0,44.14,44.2,43.6,43.71,84128.0
2020-07-23 10:30:00,43.73,44.36,43.62,44.22,130647.0,43.73,44.36,43.62,44.22,130647.0
2020-07-23 11:00:00,44.26,44.35,44.19,44.26,59819.0,44.26,44.35,44.19,44.26,59819.0
2020-07-23 11:30:00,44.25,44.42,44.23,44.38,112277.0,44.25,44.42,44.23,44.38,112277.0
2020-07-23 12:00:00,44.37,44.39,44.08,44.22,72243.0,44.37,44.39,44.08,44.22,72243.0
2020-07-23 12:30:00,44.23,44.32,44.19,44.2,66981.0,44.23,44.32,44.19,44.2,66981.0
2020-07-23 13:00:00,44.19,44.28,44.14,44.27,50109.0,44.19,44.28,44.14,44.27,50109.0
2020-07-23 13:30:00,44.27,44.32,44.03,44.09,70438.0,44.27,44.32,44.03,44.09,70438.0
2020-07-23 14:00:00,44.09,44.09,43.6,43.64,59823.0,44.09,44.09,43.6,43.64,59823.0
2020-07-23 14:30:00,43.65,43.79,43.57,43.75,40800.0,43.65,43.79,43.57,43.75,40800.0
2020-07-23 15:00:00,43.76,43.77,43.48,43.65,94168.0,43.76,43.77,43.48,43.65,94168.0
2020-07-23 15:30:00,43.64,43.94,43.57,43.93,195949.0,43.64,43.94,43.57,43.93,195949.0
2020-07-24 09:30:00,43.97,44.33,43.92,44.05,56501.0,43.97,44.33,43.92,44.05,56501.0
2020-07-24 10:00:00,44.01,44.12,43.73,43.94,63915.0,44.01,44.12,43.73,43.94,63915.0
2020-07-24 10:30:00,43.95,43.96,43.64,43.71,53737.0,43.95,43.96,43.64,43.71,53737.0
2020-07-24 11:00:00,43.72,43.78,43.39,43.39,44918.0,43.72,43.78,43.39,43.39,44918.0
2020-07-24 11:30:00,43.37,43.49,43.31,43.41,20161.0,43.37,43.49,43.31,43.41,20161.0
2020-07-24 12:00:00,43.43,43.43,43.17,43.35,41196.0,43.43,43.43,43.17,43.35,41196.0
2020-07-24 12:30:00,43.37,43.44,43.12,43.16,33455.0,43.37,43.44,43.12,43.16,33455.0
2020-07-24 13:00:00,43.2,43.22,42.97,43.05,42154.0,43.2,43.22,42.97,43.05,42154.0
2020-07-24 13:30:00,43.04,43.18,43.02,43.05,34142.0,43.04,43.18,43.02,43.05,34142.0
2020-07-24 14:00:00,43.08,43.26,43.07,43.25,49369.0,43.08,43.26,43.07,43.25,49369.0
2020-07-24 14:30:00,43.24,43.33,43.15,43.2,29774.0,43.24,43.33,43.15,43.2,29774.0
2020-07-24 15:00:00,43.22,43.25,43.05,43.12,28202.0,43.22,43.25,43.05,43.12,28202.0
2020-07-24 15:30:00,43.12,43.21,43.02,43.15,211111.0,43.12,43.21,43.02,43.15,211111.0
2020-07-27 09:30:00,42.95,43.0,42.03,42.64,132436.0,42.95,43.0,42.03,42.64,132436.0
2020-07-27 10:00:00,42.64,43.15,42.6,43.15,65484.0,42.64,43.15,42.6,43.15,65484.0
2020-07-27 10:30:00,43.13,43.13,42.66,42.75,84767.0,43.13,43.13,42.66,42.75,84767.0
2020-07-27 11:00:00,42.67,42.74,42.26,42.3,117755.0,42.67,42.74,42.26,42.3,117755.0
2020-07-27 11:30:00,42.31,42.41,42.23,42.27,44650.0,42.31,42.41,42.23,42.27,44650.0
2020-07-27 12:00:00,42.28,42.5,42.26,42.48,33795.0,42.28,42.5,42.26,42.48,33795.0
2020-07-27 12:30:00,42.49,42.65,42.41,42.61,72555.0,42.49,42.65,42.41,42.61,72555.0
2020-07-27 13:00:00,42.62,42.8,42.59,42.75,64964.0,42.62,42.8,42.59,42.75,64964.0
2020-07-27 13:30:00,42.74,42.8,42.38,42.38,83919.0,42.74,42.8,42.38,42.38,83919.0
2020-07-27 14:00:00,42.37,42.53,42.28,42.29,112465.0,42.37,42.53,42.28,42.29,112465.0
2020-07-27 14:30:00,42.29,42.37,42.09,42.13,87776.0,42.29,42.37,42.09,42.13,87776.0
2020-07-27 15:00:00,42.12,42.44,42.12,42.29,109362.0,42.12,42.44,42.12,42.29,109362.0
2020-07-27 15:30:00,42.27,42.35,42.15,42.33,631633.0,42.27,42.35,42.15,42.33,631633.0
2020-07-28 09:30:00,42.33,42.7,42.21,42.51,83860.0,42.33,42.7,42.21,42.51,83860.0
2020-07-28 10:00:00,42.48,42.89,42.48,42.52,84608.0,42.48,42.89,42.48,42.52,84608.0
2020-07-28 10:30:00,42.52,42.58,42.33,42.47,111785.0,42.52,42.58,42.33,42.47,111785.0
2020-07-28 11:00:00,42.48,42.76,42.44,42.66,75264.0,42.48,42.76,42.44,42.66,75264.0
2020-07-28 11:30:00,42.66,42.72,42.51,42.52,55166.0,42.66,42.72,42.51,42.52,55166.0
2020-07-28 12:00:00,42.53,42.53,42.15,42.18,87607.0,42.53,42.53,42.15,42.18,87607.0
2020-07-28 12:30:00,42.21,42.3,42.02,42.21,87740.0,42.21,42.3,42.02,42.21,87740.0
2020-07-28 13:00:00,42.22,42.23,42.03,42.2,81886.0,42.22,42.23,42.03,42.2,81886.0
2020-07-28 13:30:00,42.2,42.29,42.02,42.27,140925.0,42.2,42.29,42.02,42.27,140925.0
2020-07-28 14:00:00,42.27,42.38,42.23,42.29,134893.0,42.27,42.38,42.23,42.29,134893.0
2020-07-28 14:30:00,42.29,42.3,42.15,42.27,128547.0,42.29,42.3,42.15,42.27,128547.0
2020-07-28 15:00:00,42.28,42.28,42.0,42.08,163046.0,42.28,42.28,42.0,42.08,163046.0
2020-07-28 15:30:00,42.07,42.08,41.76,41.88,343864.0,42.07,42.08,41.76,41.88,343864.0
2020-07-29 09:30:00,42.33,42.52,41.85,42.09,87194.0,42.33,42.52,41.85,42.09,87194.0
2020-07-29 10:00:00,42.12,42.56,42.11,42.28,49846.0,42.12,42.56,42.11,42.28,49846.0
2020-07-29 10:30:00,42.26,42.62,42.12,42.55,76175.0,42.26,42.62,42.12,42.55,76175.0
2020-07-29 11:00:00,42.58,42.6,42.3,42.35,70808.0,42.58,42.6,42.3,42.35,70808.0
2020-07-29 11:30:00,42.34,42.48,42.32,42.4,79239.0,42.34,42.48,42.32,42.4,79239.0
2020-07-29 12:00:00,42.41,42.66,42.41,42.64,46969.0,42.41,42.66,42.41,42.64,46969.0
2020-07-29 12:30:00,42.64,42.81,42.52,42.62,86447.0,42.64,42.81,42.52,42.62,86447.0
2020-07-29 13:00:00,42.61,42.79,42.57,42.76,29632.0,42.61,42.79,42.57,42.76,29632.0
2020-07-29 13:30:00,42.78,42.92,42.69,42.69,36109.0,42.78,42.92,42.69,42.69,36109.0
2020-07-29 14:00:00,42.71,42.88,42.65,42.74,106948.0,42.71,42.88,42.65,42.74,106948.0
2020-07-29 14:30:00,42.75,42.79,42.67,42.73,39783.0,42.75,42.79,42.67,42.73,39783.0
2020-07-29 15:00:00,42.73,42.92,42.69,42.87,81913.0,42.73,42.92,42.69,42.87,81913.0
2020-07-29 15:30:00,42.86,43.02,42.82,43.01,170901.0,42.86,43.02,42.82,43.01,170901.0
2020-07-30 09:30:00,42.2,42.33,41.64,41.69,65354.0,42.2,42.33,41.64,41.69,65354.0
2020-07-30 10:00:00,41.66,41.94,41.62,41.89,136580.0,41.66,41.94,41.62,41.89,136580.0
2020-07-30 10:30:00,41.9,42.23,41.9,42.1,73960.0,41.9,42.23,41.9,42.1,73960.0
2020-07-30 11:00:00,42.13,42.72,42.1,42.38,132109.0,42.13,42.72,42.1,42.38,132109.0
2020-07-30 11:30:00,42.39,42.88,42.38,42.84,78296.0,42.39,42.88,42.38,42.84,78296.0
2020-07-30 12:00:00,42.88,42.9,42.46,42.59,51094.0,42.88,42.9,42.46,42.59,51094.0
2020-07-30 12:30:00,42.59,42.84,42.56,42.8,31444.0,42.59,42.84,42.56,42.8,31444.0
2020-07-30 13:00:00,42.8,42.87,42.73,42.74,30299.0,42.8,42.87,42.73,42.74,30299.0
2020-07-30 13:30:00,42.71,43.05,42.6,43.02,89633.0,42.71,43.05,42.6,43.02,89633.0
2020-07-30 14:00:00,43.02,43.24,43.0,43.2,69395.0,43.02,43.24,43.0,43.2,69395.0
2020-07-30 14:30:00,43.21,43.31,43.08,43.17,56764.0,43.21,43.31,43.08,43.17,56764.0
2020-07-30 15:00:00,43.18,43.36,43.15,43.33,78903.0,43.18,43.36,43.15,43.33,78903.0
2020-07-30 15:30:00,43.32,43.35,43.12,43.23,214940.0,43.32,43.35,43.12,43.23,214940.0
2020-07-31 09:30:00,43.41,43.99,43.2,43.58,456008.0,43.41,43.99,43.2,43.58,456008.0
2020-07-31 10:00:00,43.6,43.62,42.85,42.97,271926.0,43.6,43.62,42.85,42.97,271926.0
2020-07-31 10:30:00,42.98,43.48,42.84,43.17,205876.0,42.98,43.48,42.84,43.17,205876.0
2020-07-31 11:00:00,43.16,43.17,42.74,43.02,135812.0,43.16,43.17,42.74,43.02,135812.0
2020-07-31 11:30:00,43.06,43.12,42.51,42.53,151598.0,43.06,43.12,42.51,42.53,151598.0
2020-07-31 12:00:00,42.51,42.54,42.17,42.42,136320.0,42.51,42.54,42.17,42.42,136320.0
2020-07-31 12:30:00,42.4,42.95,42.35,42.56,377879.0,42.4,42.95,42.35,42.56,377879.0
2020-07-31 13:00:00,42.56,43.17,42.53,42.94,171185.0,42.56,43.17,42.53,42.94,171185.0
2020-07-31 13:30:00,42.94,43.19,42.75,42.96,209201.0,42.94,43.19,42.75,42.96,209201.0
2020-07-31 14:00:00,42.96,43.19,42.82,43.04,127736.0,42.96,43.19,42.82,43.04,127736.0
2020-07-31 14:30:00,43.04,43.12,42.91,43.1,76937.0,43.04,43.12,42.91,43.1,76937.0
2020-07-31 15:00:00,43.12,43.27,43.08,43.21,87286.0,43.12,43.27,43.08,43.21,87286.0
2020-07-31 15:30:00,43.22,43.85,43.21,43.85,372383.0,43.22,43.85,43.21,43.85,372383.0
2020-08-03 09:30:00,43.62,43.66,41.39,41.45,193572.0,43.62,43.66,41.39,41.45,193572.0
2020-08-03 10:00:00,41.51,41.71,41.26,41.44,160362.0,41.51,41.71,41.26,41.44,160362.0
2020-08-03 10:30:00,41.44,42.0,41.44,41.56,182587.0,41.44,42.0,41.44,41.56,182587.0
2020-08-03 11:00:00,41.53,42.06,41.41,42.01,124086.0,41.53,42.06,41.41,42.01,124086.0
2020-08-03 11:30:00,42.01,42.36,41.99,42.1,117363.0,42.01,42.36,41.99,42.1,117363.0
2020-08-03 12:00:00,42.1,42.15,41.84,41.84,86403.0,42.1,42.15,41.84,41.84,86403.0
2020-08-03 12:30:00,41.85,41.89,41.7,41.82,62245.0,41.85,41.89,41.7,41.82,62245.0
2020-08-03 13:00:00,41.82,41.84,41.56,41.66,67995.0,41.82,41.84,41.56,41.66,67995.0
2020-08-03 13:30:00,41.66,41.94,41.62,41.69,175952.0,41.66,41.94,41.62,41.69,175952.0
2020-08-03 14:00:00,41.7,41.86,41.65,41.74,92903.0,41.7,41.86,41.65,41.74,92903.0
2020-08-03 14:30:00,41.72,41.94,41.49,41.58,163446.0,41.72,41.94,41.49,41.58,163446.0
2020-08-03 15:00:00,41.59,41.66,41.42,41.64,139123.0,41.59,41.66,41.42,41.64,139123.0
2020-08-03 15:30:00,41.63,41.74,41.28,41.35,472987.0,41.63,41.74,41.28,41.35,472987.0
2020-08-04 09:30:00,41.15,41.76,41.06,41.68,128072.0,41.15,41.76,41.06,41.68,128072.0
2020-08-04 10:00:00,41.69,41.82,41.33,41.77,125861.0,41.69,41.82,41.33,41.77,125861.0
2020-08-04 10:30:00,41.78,41.84,41.53,41.57,85990.0,41.78,41.84,41.53,41.57,85990.0
2020-08-04 11:00:00,41.58,41.62,41.26,41.56,72240.0,41.58,41.62,41.26,41.56,72240.0
2020-08-04 11:30:00,41.54,41.56,41.35,41.35,29195.0,41.54,41.56,41.35,41.35,29195.0
2020-08-04 12:00:00,41.37,41.52,41.2,41.31,75418.0,41.37,41.52,41.2,41.31,75418.0
2020-08-04 12:30:00,41.3,41.45,41.29,41.41,52421.0,41.3,41.45,41.29,41.41,52421.0
2020-08-04 13:00:00,41.42,41.43,41.11,41.15,47326.0,41.42,41.43,41.11,41.15,47326.0
2020-08-04 13:30:00,41.14,41.27,41.02,41.18,47280.0,41.14,41.27,41.02,41.18,47280.0
2020-08-04 14:00:00,41.17,41.34,41.13,41.24,61700.0,41.17,41.34,41.13,41.24,61700.0
2020-08-04 14:30:00,41.24,41.28,41.07,41.27,83681.0,41.24,41.28,41.07,41.27,83681.0
2020-08-04 15:00:00,41.27,41.42,41.2,41.37,164196.0,41.27,41.42,41.2,41.37,164196.0
2020-08-04 15:30:00,41.37,41.6,41.36,41.5,451533.0,41.37,41.6,41.36,41.5,451533.0
2020-08-05 09:30:00,41.99,42.19,41.46,41.78,79521.0,41.99,42.19,41.46,41.78,79521.0
2020-08-05 10:00:00,41.84,42.14,41.62,42.11,54358.0,41.84,42.14,41.62,42.11,54358.0
2020-08-05 10:30:00,42.09,42.21,41.91,42.13,87242.0,42.09,42.21,41.91,42.13,87242.0
2020-08-05 11:00:00,42.1,42.33,41.99,42.15,209485.0,42.1,42.33,41.99,42.15,209485.0
2020-08-05 11:30:00,42.15,42.16,41.82,41.89,76396.0,42.15,42.16,41.82,41.89,76396.0
2020-08-05 12:00:00,41.91,41.95,41.79,41.9,49434.0,41.91,41.95,41.79,41.9,49434.0
2020-08-05 12:30:00,41.9,42.08,41.86,42.06,48233.0,41.9,42.08,41.86,42.06,48233.0
2020-08-05 13:00:00,42.06,42.12,41.95,42.06,42659.0,42.06,42.12,41.95,42.06,42659.0
2020-08-05 13:30:00,42.05,42.27,41.99,42.14,105443.0,42.05,42.27,41.99,42.14,105443.0
2020-08-05 14:00:00,42.19,42.39,42.16,42.39,62662.0,42.19,42.39,42.16,42.39,62662.0
2020-08-05 14:30:00,42.39,42.57,42.38,42.49,94398.0,42.39,42.57,42.38,42.49,94398.0
2020-08-05 15:00:00,42.5,42.78,42.5,42.69,195306.0,42.5,42.78,42.5,42.69,195306.0
2020-08-05 15:30:00,42.68,42.86,42.57,42.82,482185.0,42.68,42.86,42.57,42.82,482185.0
2020-08-06 09:30:00,42.55,42.55,42.01,42.37,129363.0,42.55,42.55,42.01,42.37,129363.0
2020-08-06 10:00:00,42.38,42.83,42.33,42.74,218846.0,42.38,42.83,42.33,42.74,218846.0
2020-08-06 10:30:00,42.74,42.86,42.39,42.43,136264.0,42.74,42.86,42.39,42.43,136264.0
2020-08-06 11:00:00,42.42,42.47,42.27,42.31,48247.0,42.42,42.47,42.27,42.31,48247.0
2020-08-06 11:30:00,42.3,42.33,42.13,42.21,76521.0,42.3,42.33,42.13,42.21,76521.0
2020-08-06 12:00:00,42.22,42.39,42.22,42.36,147423.0,42.22,42.39,42.22,42.36,147423.0
2020-08-06 12:30:00,42.37,42.49,42.3,42.4,530266.0,42.37,42.49,42.3,42.4,530266.0
2020-08-06 13:00:00,42.4,42.48,42.38,42.41,231321.0,42.4,42.48,42.38,42.41,231321.0
2020-08-06 13:30:00,42.4,42.41,42.28,42.36,40511.0,42.4,42.41,42.28,42.36,40511.0
2020-08-06 14:00:00,42.39,42.52,42.36,42.39,51725.0,42.39,42.52,42.36,42.39,51725.0
2020-08-06 14:30:00,42.38,42.46,42.32,42.34,44269.0,42.38,42.46,42.32,42.34,44269.0
2020-08-06 15:00:00,42.35,42.41,42.11,42.17,77648.0,42.35,42.41,42.11,42.17,77648.0
2020-08-06 15:30:00,42.18,42.34,42.17,42.26,136770.0,42.18,42.34,42.17,42.26,136770.0
2020-08-07 09:30:00,42.22,42.6,42.08,42.54,54327.0,42.22,42.6,42.08,42.54,54327.0
2020-08-07 10:00:00,42.56,42.75,42.33,42.53,25563.0,42.56,42.75,42.33,42.53,25563.0
2020-08-07 10:30:00,42.54,42.79,42.41,42.6,46403.0,42.54,42.79,42.41,42.6,46403.0
2020-08-07 11:00:00,42.61,42.63,42.52,42.58,27696.0,42.61,42.63,42.52,42.58,27696.0
2020-08-07 11:30:00,42.61,42.85,42.55,42.8,31778.0,42.61,42.85,42.55,42.8,31778.0
2020-08-07 12:00:00,42.8,43.24,42.78,43.22,88222.0,42.8,43.24,42.78,43.22,88222.0
2020-08-07 12:30:00,43.23,43.65,43.21,43.55,74450.0,43.23,43.65,43.21,43.55,74450.0
2020-08-07 13:00:00,43.53,44.02,43.43,44.01,87412.0,43.53,44.02,43.43,44.01,87412.0
2020-08-07 13:30:00,44.02,44.2,43.82,43.84,97620.0,44.02,44.2,43.82,43.84,97620.0
2020-08-07 14:00:00,43.84,44.09,43.77,44.07,84376.0,43.84,44.09,43.77,44.07,84376.0
2020-08-07 14:30:00,44.05,44.19,44.01,44.13,85524.0,44.05,44.19,44.01,44.13,85524.0
2020-08-07 15:00:00,44.14,44.14,43.78,43.79,103842.0,44.14,44.14,43.78,43.79,103842.0
2020-08-07 15:30:00,43.79,44.05,43.76,44.05,241858.0,43.79,44.05,43.76,44.05,241858.0
2020-08-10 09:30:00,44.02,44.59,43.97,44.5,133570.0,44.02,44.59,43.97,44.5,133570.0
2020-08-10 10:00:00,44.47,44.84,44.16,44.84,49003.0,44.47,44.84,44.16,44.84,49003.0
2020-08-10 10:30:00,44.84,45.23,44.78,44.84,74314.0,44.84,45.23,44.78,44.84,74314.0
2020-08-10 11:00:00,44.84,45.64,44.84,45.64,107886.0,44.84,45.64,44.84,45.64,107886.0
2020-08-10 11:30:00,45.64,45.66,45.39,45.63,55367.0,45.64,45.66,45.39,45.63,55367.0
2020-08-10 12:00:00,45.62,45.86,45.55,45.58,50344.0,45.62,45.86,45.55,45.58,50344.0
2020-08-10 12:30:00,45.55,45.56,45.15,45.27,65513.0,45.55,45.56,45.15,45.27,65513.0
2020-08-10 13:00:00,45.29,45.31,45.0,45.16,81303.0,45.29,45.31,45.0,45.16,81303.0
2020-08-10 13:30:00,45.17,45.31,45.07,45.1,66449.0,45.17,45.31,45.07,45.1,66449.0
2020-08-10 14:00:00,45.1,45.2,45.01,45.13,46497.0,45.1,45.2,45.01,45.13,46497.0
2020-08-10 14:30:00,45.13,45.22,45.07,45.15,44093.0,45.13,45.22,45.07,45.15,44093.0
2020-08-10 15:00:00,45.15,45.36,45.14,45.32,65313.0,45.15,45.36,45.14,45.32,65313.0
2020-08-10 15:30:00,45.33,45.47,45.28,45.4,215483.0,45.33,45.47,45.28,45.4,215483.0
2020-08-11 09:30:00,46.42,47.38,46.29,47.29,159637.0,46.42,47.38,46.29,47.29,159637.0
2020-08-11 10:00:00,47.28,47.76,47.15,47.27,103191.0,47.28,47.76,47.15,47.27,103191.0
2020-08-11 10:30:00,47.26,47.43,47.02,47.15,39362.0,47.26,47.43,47.02,47.15,39362.0
2020-08-11 11:00:00,47.11,47.16,46.96,47.12,60949.0,47.11,47.16,46.96,47.12,60949.0
2020-08-11 11:30:00,47.1,47.39,47.09,47.33,60660.0,47.1,47.39,47.09,47.33,60660.0
2020-08-11 12:00:00,47.34,47.64,47.16,47.62,85543.0,47.34,47.64,47.16,47.62,85543.0
2020-08-11 12:30:00,47.64,47.64,47.26,47.36,171642.0,47.64,47.64,47.26,47.36,171642.0
2020-08-11 13:00:00,47.34,47.67,47.24,47.61,43761.0,47.34,47.67,47.24,47.61,43761.0
2020-08-11 13:30:00,47.61,47.8,47.59,47.72,34315.0,47.61,47.8,47.59,47.72,34315.0
2020-08-11 14:00:00,47.71,47.79,47.33,47.39,68880.0,47.71,47.79,47.33,47.39,68880.0
2020-08-11 14:30:00,47.38,47.51,47.34,47.49,48849.0,47.38,47.51,47.34,47.49,48849.0
2020-08-11 15:00:00,47.48,47.6,47.09,47.38,113515.0,47.48,47.6,47.09,47.38,113515.0
2020-08-11 15:30:00,47.37,47.4,46.99,47.2,400432.0,47.37,47.4,46.99,47.2,400432.0
2020-08-12 09:30:00,47.34,47.89,47.34,47.89,132449.0,47.34,47.89,47.34,47.89,132449.0
2020-08-12 10:00:00,47.88,48.58,47.84,48.45,154149.0,47.88,48.58,47.84,48.45,154149.0
2020-08-12 10:30:00,48.47,48.53,48.02,48.03,124940.0,48.47,48.53,48.02,48.03,124940.0
2020-08-12 11:00:00,48.0,48.05,47.5,47.7,94557.0,48.0,48.05,47.5,47.7,94557.0
2020-08-12 11:30:00,47.7,47.79,47.5,47.6,57740.0,47.7,47.79,47.5,47.6,57740.0
2020-08-12 12:00:00,47.61,47.62,47.47,47.5,52984.0,47.61,47.62,47.47,47.5,52984.0
2020-08-12 12:30:00,47.51,47.58,47.24,47.28,57156.0,47.51,47.58,47.24,47.28,57156.0
2020-08-12 13:00:00,47.27,47.29,47.1,47.16,62980.0,47.27,47.29,47.1,47.16,62980.0
2020-08-12 13:30:00,47.17,47.29,47.16,47.22,46833.0,47.17,47.29,47.16,47.22,46833.0
2020-08-12 14:00:00,47.22,47.35,47.16,47.32,34119.0,47.22,47.35,47.16,47.32,34119.0
2020-08-12 14:30:00,47.32,47.6,47.29,47.56,45317.0,47.32,47.6,47.29,47.56,45317.0
2020-08-12 15:00:00,47.54,47.55,47.41,47.49,74912.0,47.54,47.55,47.41,47.49,74912.0
2020-08-12 15:30:00,47.49,47.49,47.28,47.28,193688.0,47.49,47.49,47.28,47.28,193688.0
2020-08-13 09:30:00,46.87,47.09,46.45,46.82,65695.0,46.87,47.09,46.45,46.82,65695.0
2020-08-13 10:00:00,46.78,46.92,46.47,46.48,54020.0,46.78,46.92,46.47,46.48,54020.0
2020-08-13 10:30:00,46.46,46.56,46.2,46.47,53718.0,46.46,46.56,46.2,46.47,53718.0
2020-08-13 11:00:00,46.47,46.48,46.07,46.13,31063.0,46.47,46.48,46.07,46.13,31063.0
2020-08-13 11:30:00,46.1,46.14,45.89,46.06,22637.0,46.1,46.14,45.89,46.06,22637.0
2020-08-13 12:00:00,46.04,46.13,45.89,45.89,20104.0,46.04,46.13,45.89,45.89,20104.0
2020-08-13 12:30:00,45.87,46.16,45.82,46.16,18470.0,45.87,46.16,45.82,46.16,18470.0
2020-08-13 13:00:00,46.16,46.27,46.09,46.26,15043.0,46.16,46.27,46.09,46.26,15043.0
2020-08-13 13:30:00,46.25,46.26,46.1,46.19,19781.0,46.25,46.26,46.1,46.19,19781.0
2020-08-13 14:00:00,46.22,46.25,46.04,46.07,16364.0,46.22,46.25,46.04,46.07,16364.0
2020-08-13 14:30:00,46.04,46.04,45.78,45.83,25025.0,46.04,46.04,45.78,45.83,25025.0
2020-08-13 15:00:00,45.84,46.06,45.76,46.05,35894.0,45.84,46.06,45.76,46.05,35894.0
2020-08-13 15:30:00,46.08,46.16,45.93,46.04,104026.0,46.08,46.16,45.93,46.04,104026.0
2020-08-14 09:30:00,45.78,45.87,45.43,45.66,70810.0,45.78,45.87,45.43,45.66,70810.0
2020-08-14 10:00:00,45.71,46.13,45.61,46.04,90388.0,45.71,46.13,45.61,46.04,90388.0
2020-08-14 10:30:00,46.05,46.18,45.83,45.97,32849.0,46.05,46.18,45.83,45.97,32849.0
2020-08-14 11:00:00,45.97,46.17,45.84,46.14,36741.0,45.97,46.17,45.84,46.14,36741.0
2020-08-14 11:30:00,46.14,46.15,45.98,46.06,25961.0,46.14,46.15,45.98,46.06,25961.0
2020-08-14 12:00:00,46.05,46.21,45.99,46.11,13897.0,46.05,46.21,45.99,46.11,13897.0
2020-08-14 12:30:00,46.13,46.2,45.99,46.2,30363.0,46.13,46.2,45.99,46.2,30363.0
2020-08-14 13:00:00,46.18,46.32,46.17,46.32,21062.0,46.18,46.32,46.17,46.32,21062.0
2020-08-14 13:30:00,46.31,46.46,46.29,46.34,24989.0,46.31,46.46,46.29,46.34,24989.0
2020-08-14 14:00:00,46.34,46.34,46.11,46.11,23782.0,46.34,46.34,46.11,46.11,23782.0
2020-08-14 14:30:00,46.11,46.15,45.99,46.0,12956.0,46.11,46.15,45.99,46.0,12956.0
2020-08-14 15:00:00,46.0,46.01,45.83,45.93,29182.0,46.0,46.01,45.83,45.93,29182.0
2020-08-14 15:30:00,45.96,46.02,45.68,46.01,124162.0,45.96,46.02,45.68,46.01,124162.0
2020-08-17 09:30:00,45.93,46.01,45.51,45.51,64118.0,45.93,46.01,45.51,45.51,64118.0
2020-08-17 10:00:00,45.56,45.89,45.35,45.73,41709.0,45.56,45.89,45.35,45.73,41709.0
2020-08-17 10:30:00,45.69,45.82,45.57,45.67,66090.0,45.69,45.82,45.57,45.67,66090.0
2020-08-17 11:00:00,45.68,45.68,45.43,45.55,101138.0,45.68,45.68,45.43,45.55,101138.0
2020-08-17 11:30:00,45.57,45.57,45.25,45.34,60922.0,45.57,45.57,45.25,45.34,60922.0
2020-08-17 12:00:00,45.35,45.5,45.31,45.39,28455.0,45.35,45.5,45.31,45.39,28455.0
2020-08-17 12:30:00,45.41,45.46,45.26,45.3,61242.0,45.41,45.46,45.26,45.3,61242.0
2020-08-17 13:00:00,45.31,45.31,45.1,45.1,47465.0,45.31,45.31,45.1,45.1,47465.0
2020-08-17 13:30:00,45.11,45.16,45.06,45.11,55047.0,45.11,45.16,45.06,45.11,55047.0
2020-08-17 14:00:00,45.1,45.16,44.97,45.03,47497.0,45.1,45.16,44.97,45.03,47497.0
2020-08-17 14:30:00,45.02,45.17,44.96,45.07,55003.0,45.02,45.17,44.96,45.07,55003.0
2020-08-17 15:00:00,45.06,45.1,44.94,44.95,67298.0,45.06,45.1,44.94,44.95,67298.0
2020-08-17 15:30:00,44.95,45.21,44.93,45.09,310697.0,44.95,45.21,44.93,45.09,310697.0
2020-08-18 09:30:00,45.16,45.4,44.98,45.18,46485.0,45.16,45.4,44.98,45.18,46485.0
2020-08-18 10:00:00,45.18,45.43,44.99,45.14,83115.0,45.18,45.43,44.99,45.14,83115.0
2020-08-18 10:30:00,45.13,45.19,44.79,44.87,65083.0,45.13,45.19,44.79,44.87,65083.0
2020-08-18 11:00:00,44.87,44.96,44.71,44.77,36499.0,44.87,44.96,44.71,44.77,36499.0
2020-08-18 11:30:00,44.78,44.87,44.7,44.73,19807.0,44.78,44.87,44.7,44.73,19807.0
2020-08-18 12:00:00,44.73,44.74,44.57,44.7,71991.0,44.73,44.74,44.57,44.7,71991.0
2020-08-18 12:30:00,44.7,44.76,44.66,44.75,22361.0,44.7,44.76,44.66,44.75,22361.0
2020-08-18 13:00:00,44.75,44.88,44.69,44.8,33007.0,44.75,44.88,44.69,44.8,33007.0
2020-08-18 13:30:00,44.81,44.95,44.8,44.92,19948.0,44.81,44.95,44.8,44.92,19948.0
2020-08-18 14:00:00,44.94,44.98,44.81,44.82,17891.0,44.94,44.98,44.81,44.82,17891.0
2020-08-18 14:30:00,44.81,44.87,44.79,44.81,38258.0,44.81,44.87,44.79,44.81,38258.0
2020-08-18 15:00:00,44.83,44.83,44.73,44.77,26556.0,44.83,44.83,44.73,44.77,26556.0
2020-08-18 15:30:00,44.76,44.78,44.6,44.67,124242.0,44.76,44.78,44.6,44.67,124242.0
2020-08-19 09:30:00,44.48,44.56,43.76,44.38,85411.0,44.48,44.56,43.76,44.38,85411.0
2020-08-19 10:00:00,44.35,44.46,44.04,44.11,41906.0,44.35,44.46,44.04,44.11,41906.0
2020-08-19 10:30:00,44.11,44.39,44.06,44.24,63175.0,44.11,44.39,44.06,44.24,63175.0
2020-08-19 11:00:00,44.23,44.38,44.16,44.35,26503.0,44.23,44.38,44.16,44.35,26503.0
2020-08-19 11:30:00,44.38,44.44,44.35,44.35,27058.0,44.38,44.44,44.35,44.35,27058.0
2020-08-19 12:00:00,44.35,44.42,44.25,44.42,26291.0,44.35,44.42,44.25,44.42,26291.0
2020-08-19 12:30:00,44.44,44.45,44.27,44.32,28953.0,44.44,44.45,44.27,44.32,28953.0
2020-08-19 13:00:00,44.32,44.52,44.28,44.5,42706.0,44.32,44.52,44.28,44.5,42706.0
2020-08-19 13:30:00,44.5,44.52,44.41,44.49,36484.0,44.5,44.52,44.41,44.49,36484.0
2020-08-19 14:00:00,44.49,44.58,44.36,44.45,40084.0,44.49,44.58,44.36,44.45,40084.0
2020-08-19 14:30:00,44.47,44.55,44.41,44.53,36451.0,44.47,44.55,44.41,44.53,36451.0
2020-08-19 15:00:00,44.53,44.56,44.35,44.37,37062.0,44.53,44.56,44.35,44.37,37062.0
2020-08-19 15:30:00,44.38,44.38,44.1,44.31,181665.0,44.38,44.38,44.1,44.31,181665.0
2020-08-20 09:30:00,43.88,44.25,43.63,43.98,92793.0,43.88,44.25,43.63,43.98,92793.0
2020-08-20 10:00:00,43.96,44.5,43.92,44.38,54283.0,43.96,44.5,43.92,44.38,54283.0
2020-08-20 10:30:00,44.33,44.47,44.24,44.32,24521.0,44.33,44.47,44.24,44.32,24521.0
2020-08-20 11:00:00,44.3,44.45,44.3,44.36,42353.0,44.3,44.45,44.3,44.36,42353.0
2020-08-20 11:30:00,44.35,44.61,44.32,44.51,23497.0,44.35,44.61,44.32,44.51,23497.0
2020-08-20 12:00:00,44.48,44.54,44.42,44.51,19962.0,44.48,44.54,44.42,44.51,19962.0
2020-08-20 12:30:00,44.53,44.59,44.39,44.4,25190.0,44.53,44.59,44.39,44.4,25190.0
2020-08-20 13:00:00,44.42,44.53,44.36,44.46,173589.0,44.42,44.53,44.36,44.46,173589.0
2020-08-20 13:30:00,44.48,44.53,44.42,44.48,37115.0,44.48,44.53,44.42,44.48,37115.0
2020-08-20 14:00:00,44.47,44.52,44.4,44.4,19479.0,44.47,44.52,44.4,44.4,19479.0
2020-08-20 14:30:00,44.4,44.43,44.23,44.29,29343.0,44.4,44.43,44.23,44.29,29343.0
2020-08-20 15:00:00,44.29,44.4,44.16,44.23,47221.0,44.29,44.4,44.16,44.23,47221.0
2020-08-20 15:30:00,44.22,44.22,44.06,44.1,247746.0,44.22,44.22,44.06,44.1,247746.0
2020-08-21 09:30:00,44.4,44.88,44.34,44.69,116368.0,44.4,44.88,44.34,44.69,116368.0
2020-08-21 10:00:00,44.75,45.05,44.5,44.59,34068.0,44.75,45.05,44.5,44.59,34068.0
2020-08-21 10:30:00,44.59,44.73,44.47,44.5,17659.0,44.59,44.73,44.47,44.5,17659.0
2020-08-21 11:00:00,44.48,44.67,44.42,44.6,26487.0,44.48,44.67,44.42,44.6,26487.0
2020-08-21 11:30:00,44.6,44.81,44.58,44.72,26337.0,44.6,44.81,44.58,44.72,26337.0
2020-08-21 12:00:00,44.73,44.88,44.72,44.77,21065.0,44.73,44.88,44.72,44.77,21065.0
2020-08-21 12:30:00,44.75,44.81,44.6,44.6,27219.0,44.75,44.81,44.6,44.6,27219.0
2020-08-21 13:00:00,44.6,44.83,44.6,44.81,19728.0,44.6,44.83,44.6,44.81,19728.0
2020-08-21 13:30:00,44.81,44.93,44.79,44.87,23572.0,44.81,44.93,44.79,44.87,23572.0
2020-08-21 14:00:00,44.89,44.95,44.86,44.86,32187.0,44.89,44.95,44.86,44.86,32187.0
2020-08-21 14:30:00,44.88,44.96,44.73,44.77,19816.0,44.88,44.96,44.73,44.77,19816.0
2020-08-21 15:00:00,44.76,44.82,44.73,44.76,28302.0,44.76,44.82,44.73,44.76,28302.0
2020-08-21 15:30:00,44.74,44.94,44.7,44.9,102534.0,44.74,44.94,44.7,44.9,102534.0
2020-08-24 09:30:00,45.08,45.57,44.94,45.53,80401.0,45.08,45.57,44.94,45.53,80401.0
2020-08-24 10:00:00,45.55,45.91,45.51,45.72,57261.0,45.55,45.91,45.51,45.72,57261.0
2020-08-24 10:30:00,45.7,46.13,45.69,46.13,31102.0,45.7,46.13,45.69,46.13,31102.0
2020-08-24 11:00:00,46.1,46.1,45.93,46.05,20768.0,46.1,46.1,45.93,46.05,20768.0
2020-08-24 11:30:00,46.05,46.16,45.98,46.09,29853.0,46.05,46.16,45.98,46.09,29853.0
2020-08-24 12:00:00,46.11,46.27,46.06,46.17,38766.0,46.11,46.27,46.06,46.17,38766.0
2020-08-24 12:30:00,46.17,46.34,46.15,46.31,23673.0,46.17,46.34,46.15,46.31,23673.0
2020-08-24 13:00:00,46.32,46.35,46.24,46.34,22756.0,46.32,46.35,46.24,46.34,22756.0
2020-08-24 13:30:00,46.35,46.55,46.32,46.47,30774.0,46.35,46.55,46.32,46.47,30774.0
2020-08-24 14:00:00,46.46,46.67,46.39,46.67,55535.0,46.46,46.67,46.39,46.67,55535.0
2020-08-24 14:30:00,46.67,46.71,46.56,46.56,37401.0,46.67,46.71,46.56,46.56,37401.0
2020-08-24 15:00:00,46.57,46.6,46.46,46.59,52767.0,46.57,46.6,46.46,46.59,52767.0
2020-08-24 15:30:00,46.6,47.06,46.57,47.05,281193.0,46.6,47.06,46.57,47.05,281193.0
2020-08-25 09:30:00,47.32,48.03,47.2,47.61,152982.0,47.32,48.03,47.2,47.61,152982.0
2020-08-25 10:00:00,47.6,47.73,47.01,47.21,79361.0,47.6,47.73,47.01,47.21,79361.0
2020-08-25 10:30:00,47.2,47.38,47.14,47.16,49811.0,47.2,47.38,47.14,47.16,49811.0
2020-08-25 11:00:00,47.11,47.34,47.03,47.21,84558.0,47.11,47.34,47.03,47.21,84558.0
2020-08-25 11:30:00,47.19,47.22,47.01,47.05,51048.0,47.19,47.22,47.01,47.05,51048.0
2020-08-25 12:00:00,47.05,47.28,47.01,47.23,39519.0,47.05,47.28,47.01,47.23,39519.0
2020-08-25 12:30:00,47.23,47.28,47.14,47.14,21727.0,47.23,47.28,47.14,47.14,21727.0
2020-08-25 13:00:00,47.14,47.39,47.13,47.2,53541.0,47.14,47.39,47.13,47.2,53541.0
2020-08-25 13:30:00,47.18,47.41,47.17,47.35,27513.0,47.18,47.41,47.17,47.35,27513.0
2020-08-25 14:00:00,47.33,47.36,47.14,47.22,26409.0,47.33,47.36,47.14,47.22,26409.0
2020-08-25 14:30:00,47.2,47.31,47.18,47.2,65921.0,47.2,47.31,47.18,47.2,65921.0
2020-08-25 15:00:00,47.18,47.3,47.16,47.19,121399.0,47.18,47.3,47.16,47.19,121399.0
2020-08-25 15:30:00,47.19,47.42,47.19,47.39,215555.0,47.19,47.42,47.19,47.39,215555.0
2020-08-26 09:30:00,47.01,47.31,46.5,47.14,138129.0,47.01,47.31,46.5,47.14,138129.0
2020-08-26 10:00:00,47.12,47.32,47.05,47.16,80932.0,47.12,47.32,47.05,47.16,80932.0
2020-08-26 10:30:00,47.18,47.25,47.13,47.19,94089.0,47.18,47.25,47.13,47.19,94089.0
2020-08-26 11:00:00,47.2,47.3,47.01,47.02,85886.0,47.2,47.3,47.01,47.02,85886.0
2020-08-26 11:30:00,47.01,47.01,46.7,46.74,41645.0,47.01,47.01,46.7,46.74,41645.0
2020-08-26 12:00:00,46.75,46.75,46.46,46.6,51982.0,46.75,46.75,46.46,46.6,51982.0
2020-08-26 12:30:00,46.6,46.76,46.59,46.75,39981.0,46.6,46.76,46.59,46.75,39981.0
2020-08-26 13:00:00,46.76,46.83,46.74,46.82,75164.0,46.76,46.83,46.74,46.82,75164.0
2020-08-26 13:30:00,46.82,46.86,46.75,46.77,34129.0,46.82,46.86,46.75,46.77,34129.0
2020-08-26 14:00:00,46.75,46.99,46.73,46.95,39364.0,46.75,46.99,46.73,46.95,39364.0
2020-08-26 14:30:00,46.95,47.11,46.87,46.95,70923.0,46.95,47.11,46.87,46.95,70923.0
2020-08-26 15:00:00,46.96,47.06,46.94,46.97,71454.0,46.96,47.06,46.94,46.97,71454.0
2020-08-26 15:30:00,46.97,47.01,46.83,46.98,256796.0,46.97,47.01,46.83,46.98,256796.0
2020-08-27 09:30:00,46.89,47.67,46.89,47.64,80032.0,46.89,47.67,46.89,47.64,80032.0
2020-08-27 10:00:00,47.66,47.9,47.52,47.58,90017.0,47.66,47.9,47.52,47.58,90017.0
2020-08-27 10:30:00,47.57,47.62,47.27,47.39,67744.0,47.57,47.62,47.27,47.39,67744.0
2020-08-27 11:00:00,47.35,47.35,46.86,46.97,170525.0,47.35,47.35,46.86,46.97,170525.0
2020-08-27 11:30:00,46.97,47.14,46.89,47.14,71220.0,46.97,47.14,46.89,47.14,71220.0
2020-08-27 12:00:00,47.15,47.18,47.04,47.12,27351.0,47.15,47.18,47.04,47.12,27351.0
2020-08-27 12:30:00,47.14,47.17,46.99,47.06,28206.0,47.14,47.17,46.99,47.06,28206.0
2020-08-27 13:00:00,47.06,47.37,46.99,47.3,78596.0,47.06,47.37,46.99,47.3,78596.0
2020-08-27 13:30:00,47.28,47.4,47.16,47.36,39596.0,47.28,47.4,47.16,47.36,39596.0
2020-08-27 14:00:00,47.36,47.43,47.34,47.37,20628.0,47.36,47.43,47.34,47.37,20628.0
2020-08-27 14:30:00,47.37,47.47,47.36,47.4,37798.0,47.37,47.47,47.36,47.4,37798.0
2020-08-27 15:00:00,47.41,47.55,47.37,47.53,32751.0,47.41,47.55,47.37,47.53,32751.0
2020-08-27 15:30:00,47.53,47.57,47.33,47.33,119600.0,47.53,47.57,47.33,47.33,119600.0
2020-08-28 09:30:00,47.55,47.72,46.96,47.41,38497.0,47.55,47.72,46.96,47.41,38497.0
2020-08-28 10:00:00,47.52,47.7,47.22,47.33,40081.0,47.52,47.7,47.22,47.33,40081.0
2020-08-28 10:30:00,47.35,47.53,47.22,47.34,21707.0,47.35,47.53,47.22,47.34,21707.0
2020-08-28 11:00:00,47.34,47.47,47.28,47.43,23662.0,47.34,47.47,47.28,47.43,23662.0
2020-08-28 11:30:00,47.41,47.62,47.39,47.54,47544.0,47.41,47.62,47.39,47.54,47544.0
2020-08-28 12:00:00,47.52,47.69,47.45,47.68,26679.0,47.52,47.69,47.45,47.68,26679.0
2020-08-28 12:30:00,47.66,47.71,47.58,47.7,14979.0,47.66,47.71,47.58,47.7,14979.0
2020-08-28 13:00:00,47.71,47.88,47.68,47.69,24482.0,47.71,47.88,47.68,47.69,24482.0
2020-08-28 13:30:00,47.69,47.76,47.56,47.69,27793.0,47.69,47.76,47.56,47.69,27793.0
2020-08-28 14:00:00,47.69,47.73,47.67,47.72,22909.0,47.69,47.73,47.67,47.72,22909.0
2020-08-28 14:30:00,47.72,47.77,47.67,47.7,30028.0,47.72,47.77,47.67,47.7,30028.0
2020-08-28 15:00:00,47.72,47.84,47.68,47.8,39936.0,47.72,47.84,47.68,47.8,39936.0
2020-08-28 15:30:00,47.8,47.9,47.74,47.85,195052.0,47.8,47.9,47.74,47.85,195052.0
2020-08-31 09:30:00,47.96,47.96,47.06,47.17,66204.0,47.96,47.96,47.06,47.17,66204.0
2020-08-31 10:00:00,47.19,47.21,46.74,46.85,89440.0,47.19,47.21,46.74,46.85,89440.0
2020-08-31 10:30:00,46.86,47.07,46.68,46.94,60721.0,46.86,47.07,46.68,46.94,60721.0
2020-08-31 11:00:00,46.88,46.94,46.56,46.67,114995.0,46.88,46.94,46.56,46.67,114995.0
2020-08-31 11:30:00,46.67,46.94,46.66,46.91,55384.0,46.67,46.94,46.66,46.91,55384.0
2020-08-31 12:00:00,46.91,47.05,46.81,46.83,48304.0,46.91,47.05,46.81,46.83,48304.0
2020-08-31 12:30:00,46.83,46.94,46.72,46.94,52505.0,46.83,46.94,46.72,46.94,52505.0
2020-08-31 13:00:00,46.92,47.07,46.8,47.07,29663.0,46.92,47.07,46.8,47.07,29663.0
2020-08-31 13:30:00,47.05,47.06,46.97,47.0,34067.0,47.05,47.06,46.97,47.0,34067.0
2020-08-31 14:00:00,47.01,47.08,46.83,46.83,33735.0,47.01,47.08,46.83,46.83,33735.0
2020-08-31 14:30:00,46.83,47.02,46.83,46.92,39009.0,46.83,47.02,46.83,46.92,39009.0
2020-08-31 15:00:00,46.93,47.07,46.9,47.04,64498.0,46.93,47.07,46.9,47.04,64498.0
2020-08-31 15:30:00,47.02,47.26,46.99,47.01,161636.0,47.02,47.26,46.99,47.01,161636.0
2020-09-01 09:30:00,46.8,47.15,46.41,47.09,85373.0,46.8,47.15,46.41,47.09,85373.0
2020-09-01 10:00:00,47.16,47.6,47.16,47.58,69326.0,47.16,47.6,47.16,47.58,69326.0
2020-09-01 10:30:00,47.61,47.91,47.6,47.66,51042.0,47.61,47.91,47.6,47.66,51042.0
2020-09-01 11:00:00,47.63,47.81,47.39,47.47,38329.0,47.63,47.81,47.39,47.47,38329.0
2020-09-01 11:30:00,47.47,47.73,47.45,47.6,27766.0,47.47,47.73,47.45,47.6,27766.0
2020-09-01 12:00:00,47.61,47.61,47.21,47.24,24511.0,47.61,47.61,47.21,47.24,24511.0
2020-09-01 12:30:00,47.24,47.44,47.23,47.42,13468.0,47.24,47.44,47.23,47.42,13468.0
2020-09-01 13:00:00,47.39,47.51,47.38,47.4,19985.0,47.39,47.51,47.38,47.4,19985.0
2020-09-01 13:30:00,47.4,47.53,47.33,47.44,16606.0,47.4,47.53,47.33,47.44,16606.0
2020-09-01 14:00:00,47.42,47.49,47.38,47.49,22709.0,47.42,47.49,47.38,47.49,22709.0
2020-09-01 14:30:00,47.5,47.58,47.41,47.58,37880.0,47.5,47.58,47.41,47.58,37880.0
2020-09-01 15:00:00,47.57,47.58,47.45,47.55,37560.0,47.57,47.58,47.45,47.55,37560.0
2020-09-01 15:30:00,47.55,47.77,47.46,47.76,138843.0,47.55,47.77,47.46,47.76,138843.0
2020-09-02 09:30:00,47.9,48.23,47.58,48.23,57916.0,47.9,48.23,47.58,48.23,57916.0
2020-09-02 10:00:00,48.18,48.35,47.88,48.08,71726.0,48.18,48.35,47.88,48.08,71726.0
2020-09-02 10:30:00,48.08,48.23,47.97,48.16,47321.0,48.08,48.23,47.97,48.16,47321.0
2020-09-02 11:00:00,48.16,48.4,48.14,48.26,92854.0,48.16,48.4,48.14,48.26,92854.0
2020-09-02 11:30:00,48.26,48.5,48.18,48.36,36503.0,48.26,48.5,48.18,48.36,36503.0
2020-09-02 12:00:00,48.35,48.48,48.34,48.44,22672.0,48.35,48.48,48.34,48.44,22672.0
2020-09-02 12:30:00,48.43,48.62,48.41,48.5,46677.0,48.43,48.62,48.41,48.5,46677.0
2020-09-02 13:00:00,48.49,48.56,48.36,48.52,19635.0,48.49,48.56,48.36,48.52,19635.0
2020-09-02 13:30:00,48.5,48.56,48.46,48.55,22595.0,48.5,48.56,48.46,48.55,22595.0
2020-09-02 14:00:00,48.55,48.75,48.43,48.72,30432.0,48.55,48.75,48.43,48.72,30432.0
2020-09-02 14:30:00,48.7,48.82,48.63,48.78,32265.0,48.7,48.82,48.63,48.78,32265.0
2020-09-02 15:00:00,48.77,48.92,48.76,48.84,54983.0,48.77,48.92,48.76,48.84,54983.0
2020-09-02 15:30:00,48.8,49.16,48.8,49.03,446672.0,48.8,49.16,48.8,49.03,446672.0
2020-09-03 09:30:00,48.86,49.99,48.86,49.64,133042.0,48.86,49.99,48.86,49.64,133042.0
2020-09-03 10:00:00,49.68,49.81,48.86,48.97,82027.0,49.68,49.81,48.86,48.97,82027.0
2020-09-03 10:30:00,48.97,49.16,48.77,49.06,66945.0,48.97,49.16,48.77,49.06,66945.0
2020-09-03 11:00:00,49.07,49.08,47.96,48.17,75434.0,49.07,49.08,47.96,48.17,75434.0
2020-09-03 11:30:00,48.11,48.6,48.11,48.4,47133.0,48.11,48.6,48.11,48.4,47133.0
2020-09-03 12:00:00,48.43,48.63,48.31,48.48,25973.0,48.43,48.63,48.31,48.48,25973.0
2020-09-03 12:30:00,48.44,48.49,48.08,48.12,45362.0,48.44,48.49,48.08,48.12,45362.0
2020-09-03 13:00:00,48.06,48.31,47.95,48.22,35706.0,48.06,48.31,47.95,48.22,35706.0
2020-09-03 13:30:00,48.2,48.33,47.92,48.27,29413.0,48.2,48.33,47.92,48.27,29413.0
2020-09-03 14:00:00,48.2,48.49,48.12,48.49,83257.0,48.2,48.49,48.12,48.49,83257.0
2020-09-03 14:30:00,48.47,48.69,48.34,48.37,59684.0,48.47,48.69,48.34,48.37,59684.0
2020-09-03 15:00:00,48.38,48.59,48.32,48.37,77328.0,48.38,48.59,48.32,48.37,77328.0
2020-09-03 15:30:00,48.36,48.69,48.24,48.62,256783.0,48.36,48.69,48.24,48.62,256783.0
2020-09-04 09:30:00,49.31,49.42,48.8,48.93,63658.0,49.31,49.42,48.8,48.93,63658.0
2020-09-04 10:00:00,48.94,49.24,48.53,48.54,33134.0,48.94,49.24,48.53,48.54,33134.0
2020-09-04 10:30:00,48.56,48.69,48.04,48.22,30868.0,48.56,48.69,48.04,48.22,30868.0
2020-09-04 11:00:00,48.16,48.24,47.75,47.85,43208.0,48.16,48.24,47.75,47.85,43208.0
2020-09-04 11:30:00,47.9,48.04,47.67,47.92,35920.0,47.9,48.04,47.67,47.92,35920.0
2020-09-04 12:00:00,47.88,48.43,47.86,48.43,64514.0,47.88,48.43,47.86,48.43,64514.0
2020-09-04 12:30:00,48.44,48.66,48.24,48.55,47815.0,48.44,48.66,48.24,48.55,47815.0
2020-09-04 13:00:00,48.55,48.58,48.27,48.29,44915.0,48.55,48.58,48.27,48.29,44915.0
2020-09-04 13:30:00,48.27,48.4,48.09,48.36,47347.0,48.27,48.4,48.09,48.36,47347.0
2020-09-04 14:00:00,48.35,48.48,48.22,48.41,41289.0,48.35,48.48,48.22,48.41,41289.0
2020-09-04 14:30:00,48.41,48.79,48.36,48.69,47766.0,48.41,48.79,48.36,48.69,47766.0
2020-09-04 15:00:00,48.71,48.72,48.53,48.64,68903.0,48.71,48.72,48.53,48.64,68903.0
2020-09-04 15:30:00,48.61,48.62,48.18,48.24,167226.0,48.61,48.62,48.18,48.24,167226.0
2020-09-08 09:30:00,47.93,48.01,47.25,47.8,88705.0,47.93,48.01,47.25,47.8,88705.0
2020-09-08 10:00:00,47.82,47.97,47.55,47.95,95557.0,47.82,47.97,47.55,47.95,95557.0
2020-09-08 10:30:00,47.92,48.15,47.65,47.76,46047.0,47.92,48.15,47.65,47.76,46047.0
2020-09-08 11:00:00,47.71,48.12,47.67,47.93,55430.0,47.71,48.12,47.67,47.93,55430.0
2020-09-08 11:30:00,47.88,48.14,47.77,48.03,52880.0,47.88,48.14,47.77,48.03,52880.0
2020-09-08 12:00:00,48.03,48.35,48.03,48.12,32026.0,48.03,48.35,48.03,48.12,32026.0
2020-09-08 12:30:00,48.13,48.24,48.1,48.18,64164.0,48.13,48.24,48.1,48.18,64164.0
2020-09-08 13:00:00,48.16,48.43,48.16,48.31,51093.0,48.16,48.43,48.16,48.31,51093.0
2020-09-08 13:30:00,48.32,48.4,48.22,48.26,30942.0,48.32,48.4,48.22,48.26,30942.0
2020-09-08 14:00:00,48.23,48.24,48.07,48.09,35558.0,48.23,48.24,48.07,48.09,35558.0
2020-09-08 14:30:00,48.09,48.09,47.7,47.92,53770.0,48.09,48.09,47.7,47.92,53770.0
2020-09-08 15:00:00,47.88,47.93,47.67,47.92,57834.0,47.88,47.93,47.67,47.92,57834.0
2020-09-08 15:30:00,47.91,47.99,47.59,47.64,331668.0,47.91,47.99,47.59,47.64,331668.0
2020-09-09 09:30:00,47.73,48.61,47.56,48.56,176177.0,47.73,48.61,47.56,48.56,176177.0
2020-09-09 10:00:00,48.58,49.07,48.56,48.73,88734.0,48.58,49.07,48.56,48.73,88734.0
2020-09-09 10:30:00,48.72,48.8,48.03,48.09,137838.0,48.72,48.8,48.03,48.09,137838.0
2020-09-09 11:00:00,48.14,48.4,48.06,48.36,48265.0,48.14,48.4,48.06,48.36,48265.0
2020-09-09 11:30:00,48.35,48.4,48.2,48.2,33164.0,48.35,48.4,48.2,48.2,33164.0
2020-09-09 12:00:00,48.22,48.31,48.19,48.19,20799.0,48.22,48.31,48.19,48.19,20799.0
2020-09-09 12:30:00,48.2,48.4,48.2,48.35,33597.0,48.2,48.4,48.2,48.35,33597.0
2020-09-09 13:00:00,48.36,48.67,48.34,48.64,31410.0,48.36,48.67,48.34,48.64,31410.0
2020-09-09 13:30:00,48.63,48.85,48.63,48.82,106041.0,48.63,48.85,48.63,48.82,106041.0
2020-09-09 14:00:00,48.82,48.87,48.64,48.68,43268.0,48.82,48.87,48.64,48.68,43268.0
2020-09-09 14:30:00,48.66,48.77,48.65,48.67,47112.0,48.66,48.77,48.65,48.67,47112.0
2020-09-09 15:00:00,48.67,48.71,48.48,48.61,70278.0,48.67,48.71,48.48,48.61,70278.0
2020-09-09 15:30:00,48.62,48.75,48.51,48.57,139290.0,48.62,48.75,48.51,48.57,139290.0
2020-09-10 09:30:00,48.91,48.91,48.31,48.44,53830.0,48.91,48.91,48.31,48.44,53830.0
2020-09-10 10:00:00,48.47,48.67,48.44,48.44,52805.0,48.47,48.67,48.44,48.44,52805.0
2020-09-10 10:30:00,48.46,48.6,48.3,48.31,32547.0,48.46,48.6,48.3,48.31,32547.0
2020-09-10 11:00:00,48.38,48.64,48.33,48.38,53741.0,48.38,48.64,48.33,48.38,53741.0
2020-09-10 11:30:00,48.4,48.4,48.03,48.13,38663.0,48.4,48.4,48.03,48.13,38663.0
2020-09-10 12:00:00,48.15,48.31,48.05,48.14,24484.0,48.15,48.31,48.05,48.14,24484.0
2020-09-10 12:30:00,48.11,48.14,47.94,48.04,36812.0,48.11,48.14,47.94,48.04,36812.0
2020-09-10 13:00:00,48.05,48.27,48.04,48.17,31101.0,48.05,48.27,48.04,48.17,31101.0
2020-09-10 13:30:00,48.2,48.32,48.0,48.1,42754.0,48.2,48.32,48.0,48.1,42754.0
2020-09-10 14:00:00,48.12,48.2,47.68,47.68,65832.0,48.12,48.2,47.68,47.68,65832.0
2020-09-10 14:30:00,47.63,47.95,47.63,47.9,40189.0,47.63,47.95,47.63,47.9,40189.0
2020-09-10 15:00:00,47.91,47.91,47.41,47.56,67357.0,47.91,47.91,47.41,47.56,67357.0
2020-09-10 15:30:00,47.53,47.81,47.5,47.52,119763.0,47.53,47.81,47.5,47.52,119763.0
2020-09-11 09:30:00,47.92,47.98,46.88,47.06,43422.0,47.92,47.98,46.88,47.06,43422.0
2020-09-11 10:00:00,47.01,47.23,46.81,46.81,31510.0,47.01,47.23,46.81,46.81,31510.0
2020-09-11 10:30:00,46.85,47.12,46.76,46.9,42231.0,46.85,47.12,46.76,46.9,42231.0
2020-09-11 11:00:00,46.92,47.12,46.76,46.82,46613.0,46.92,47.12,46.76,46.82,46613.0
2020-09-11 11:30:00,46.82,47.2,46.65,47.14,86770.0,46.82,47.2,46.65,47.14,86770.0
2020-09-11 12:00:00,47.11,47.34,47.1,47.22,64052.0,47.11,47.34,47.1,47.22,64052.0
2020-09-11 12:30:00,47.22,47.26,46.94,46.97,32503.0,47.22,47.26,46.94,46.97,32503.0
2020-09-11 13:00:00,46.95,46.99,46.5,46.53,51048.0,46.95,46.99,46.5,46.53,51048.0
2020-09-11 13:30:00,46.53,46.57,46.37,46.41,64499.0,46.53,46.57,46.37,46.41,64499.0
2020-09-11 14:00:00,46.39,46.78,46.39,46.68,89816.0,46.39,46.78,46.39,46.68,89816.0
2020-09-11 14:30:00,46.69,47.04,46.63,47.0,38185.0,46.69,47.04,46.63,47.0,38185.0
2020-09-11 15:00:00,47.0,47.16,46.75,47.14,54605.0,47.0,47.16,46.75,47.14,54605.0
2020-09-11 15:30:00,47.15,47.19,46.87,46.92,247192.0,47.15,47.19,46.87,46.92,247192.0
2020-09-14 09:30:00,47.36,48.33,47.36,48.16,35699.0,47.36,48.33,47.36,48.16,35699.0
2020-09-14 10:00:00,48.16,48.37,48.06,48.09,62670.0,48.16,48.37,48.06,48.09,62670.0
2020-09-14 10:30:00,48.08,48.26,48.04,48.12,35298.0,48.08,48.26,48.04,48.12,35298.0
2020-09-14 11:00:00,48.14,48.41,48.08,48.35,65472.0,48.14,48.41,48.08,48.35,65472.0
2020-09-14 11:30:00,48.34,48.51,48.3,48.47,24817.0,48.34,48.51,48.3,48.47,24817.0
2020-09-14 12:00:00,48.47,48.6,48.47,48.59,35573.0,48.47,48.6,48.47,48.59,35573.0
2020-09-14 12:30:00,48.6,48.97,48.6,48.9,59175.0,48.6,48.97,48.6,48.9,59175.0
2020-09-14 13:00:00,48.89,49.03,48.72,48.8,28151.0,48.89,49.03,48.72,48.8,28151.0
2020-09-14 13:30:00,48.83,48.83,48.63,48.63,24401.0,48.83,48.83,48.63,48.63,24401.0
2020-09-14 14:00:00,48.63,48.9,48.59,48.81,67982.0,48.63,48.9,48.59,48.81,67982.0
2020-09-14 14:30:00,48.84,49.04,48.82,48.92,35926.0,48.84,49.04,48.82,48.92,35926.0
2020-09-14 15:00:00,48.92,48.92,48.61,48.71,30475.0,48.92,48.92,48.61,48.71,30475.0
2020-09-14 15:30:00,48.74,48.95,48.68,48.79,125068.0,48.74,48.95,48.68,48.79,125068.0
2020-09-15 09:30:00,49.21,49.64,49.1,49.15,107024.0,49.21,49.64,49.1,49.15,107024.0
2020-09-15 10:00:00,49.05,49.43,49.05,49.37,46028.0,49.05,49.43,49.05,49.37,46028.0
2020-09-15 10:30:00,49.38,49.89,49.32,49.89,46361.0,49.38,49.89,49.32,49.89,46361.0
2020-09-15 11:00:00,49.89,49.96,49.81,49.89,66227.0,49.89,49.96,49.81,49.89,66227.0
2020-09-15 11:30:00,49.9,49.98,49.77,49.82,35811.0,49.9,49.98,49.77,49.82,35811.0
2020-09-15 12:00:00,49.82,49.99,49.8,49.97,88750.0,49.82,49.99,49.8,49.97,88750.0
2020-09-15 12:30:00,49.97,50.09,49.87,50.03,89023.0,49.97,50.09,49.87,50.03,89023.0
2020-09-15 13:00:00,50.04,50.23,50.01,50.09,54023.0,50.04,50.23,50.01,50.09,54023.0
2020-09-15 13:30:00,50.11,50.18,49.86,49.89,67014.0,50.11,50.18,49.86,49.89,67014.0
2020-09-15 14:00:00,49.89,50.0,49.82,49.95,39984.0,49.89,50.0,49.82,49.95,39984.0
2020-09-15 14:30:00,49.95,49.95,49.75,49.84,31792.0,49.95,49.95,49.75,49.84,31792.0
2020-09-15 15:00:00,49.84,49.84,49.56,49.58,44582.0,49.84,49.84,49.56,49.58,44582.0
2020-09-15 15:30:00,49.58,49.66,49.45,49.61,145775.0,49.58,49.66,49.45,49.61,145775.0
2020-09-16 09:30:00,49.92,49.92,49.47,49.74,33372.0,49.92,49.92,49.47,49.74,33372.0
2020-09-16 10:00:00,49.77,50.11,49.77,50.04,26793.0,49.77,50.11,49.77,50.04,26793.0
2020-09-16 10:30:00,50.05,50.24,49.99,50.21,28097.0,50.05,50.24,49.99,50.21,28097.0
2020-09-16 11:00:00,50.19,50.53,50.18,50.39,37190.0,50.19,50.53,50.18,50.39,37190.0
2020-09-16 11:30:00,50.42,50.42,50.2,50.26,18319.0,50.42,50.42,50.2,50.26,18319.0
2020-09-16 12:00:00,50.25,50.3,50.17,50.26,29264.0,50.25,50.3,50.17,50.26,29264.0
2020-09-16 12:30:00,50.26,50.3,50.15,50.21,19709.0,50.26,50.3,50.15,50.21,19709.0
2020-09-16 13:00:00,50.2,50.28,50.18,50.22,17049.0,50.2,50.28,50.18,50.22,17049.0
2020-09-16 13:30:00,50.22,50.32,50.09,50.28,39035.0,50.22,50.32,50.09,50.28,39035.0
2020-09-16 14:00:00,50.28,50.57,50.26,50.55,21343.0,50.28,50.57,50.26,50.55,21343.0
2020-09-16 14:30:00,50.61,51.03,50.57,50.67,68424.0,50.61,51.03,50.57,50.67,68424.0
2020-09-16 15:00:00,50.67,50.73,50.11,50.15,51946.0,50.67,50.73,50.11,50.15,51946.0
2020-09-16 15:30:00,50.15,50.38,49.99,50.0,197465.0,50.15,50.38,49.99,50.0,197465.0
2020-09-17 09:30:00,49.48,49.86,49.03,49.31,44665.0,49.48,49.86,49.03,49.31,44665.0
2020-09-17 10:00:00,49.32,49.87,49.28,49.7,29911.0,49.32,49.87,49.28,49.7,29911.0
2020-09-17 10:30:00,49.7,49.77,49.43,49.64,96056.0,49.7,49.77,49.43,49.64,96056.0
2020-09-17 11:00:00,49.64,49.91,49.63,49.66,18895.0,49.64,49.91,49.63,49.66,18895.0
2020-09-17 11:30:00,49.66,49.69,49.41,49.47,17257.0,49.66,49.69,49.41,49.47,17257.0
2020-09-17 12:00:00,49.45,49.47,48.95,49.05,21925.0,49.45,49.47,48.95,49.05,21925.0
2020-09-17 12:30:00,49.03,49.28,49.03,49.22,30413.0,49.03,49.28,49.03,49.22,30413.0
2020-09-17 13:00:00,49.24,49.28,49.1,49.14,21388.0,49.24,49.28,49.1,49.14,21388.0
2020-09-17 13:30:00,49.14,49.27,49.13,49.19,28958.0,49.14,49.27,49.13,49.19,28958.0
2020-09-17 14:00:00,49.19,49.44,49.17,49.31,28446.0,49.19,49.44,49.17,49.31,28446.0
2020-09-17 14:30:00,49.29,49.35,49.2,49.27,26693.0,49.29,49.35,49.2,49.27,26693.0
2020-09-17 15:00:00,49.31,49.33,49.09,49.27,27264.0,49.31,49.33,49.09,49.27,27264.0
2020-09-17 15:30:00,49.26,49.69,49.24,49.58,147365.0,49.26,49.69,49.24,49.58,147365.0
2020-09-18 09:30:00,49.1,49.55,49.03,49.16,367870.0,49.1,49.55,49.03,49.16,367870.0
2020-09-18 10:00:00,49.16,49.34,48.86,49.25,71421.0,49.16,49.34,48.86,49.25,71421.0
2020-09-18 10:30:00,49.28,49.3,48.72,48.84,59525.0,49.28,49.3,48.72,48.84,59525.0
2020-09-18 11:00:00,48.84,49.03,48.71,48.87,32398.0,48.84,49.03,48.71,48.87,32398.0
2020-09-18 11:30:00,48.87,49.03,48.76,48.84,46622.0,48.87,49.03,48.76,48.84,46622.0
2020-09-18 12:00:00,48.84,48.94,48.66,48.77,34880.0,48.84,48.94,48.66,48.77,34880.0
2020-09-18 12:30:00,48.77,48.78,48.49,48.64,79134.0,48.77,48.78,48.49,48.64,79134.0
2020-09-18 13:00:00,48.66,48.87,48.66,48.8,95446.0,48.66,48.87,48.66,48.8,95446.0
2020-09-18 13:30:00,48.79,48.8,48.48,48.7,41349.0,48.79,48.8,48.48,48.7,41349.0
2020-09-18 14:00:00,48.71,48.81,48.56,48.79,41313.0,48.71,48.81,48.56,48.79,41313.0
2020-09-18 14:30:00,48.78,48.88,48.73,48.86,34327.0,48.78,48.88,48.73,48.86,34327.0
2020-09-18 15:00:00,48.85,48.98,48.77,48.96,45193.0,48.85,48.98,48.77,48.96,45193.0
2020-09-18 15:30:00,48.96,48.97,48.42,48.47,206100.0,48.96,48.97,48.42,48.47,206100.0
2020-09-21 09:30:00,47.52,47.52,45.64,45.68,110754.0,47.52,47.52,45.64,45.68,110754.0
2020-09-21 10:00:00,45.67,45.7,45.33,45.45,94910.0,45.67,45.7,45.33,45.45,94910.0
2020-09-21 10:30:00,45.46,45.89,45.17,45.83,96821.0,45.46,45.89,45.17,45.83,96821.0
2020-09-21 11:00:00,45.79,46.01,45.77,45.88,66317.0,45.79,46.01,45.77,45.88,66317.0
2020-09-21 11:30:00,45.86,46.02,45.65,45.97,55529.0,45.86,46.02,45.65,45.97,55529.0
2020-09-21 12:00:00,45.95,46.23,45.95,46.15,47573.0,45.95,46.23,45.95,46.15,47573.0
2020-09-21 12:30:00,46.1,46.15,45.89,45.93,57790.0,46.1,46.15,45.89,45.93,57790.0
2020-09-21 13:00:00,45.94,46.3,45.84,46.3,74208.0,45.94,46.3,45.84,46.3,74208.0
2020-09-21 13:30:00,46.3,46.32,46.04,46.1,73569.0,46.3,46.32,46.04,46.1,73569.0
2020-09-21 14:00:00,46.09,46.3,46.09,46.24,110325.0,46.09,46.3,46.09,46.24,110325.0
2020-09-21 14:30:00,46.23,46.26,45.99,46.18,107452.0,46.23,46.26,45.99,46.18,107452.0
2020-09-21 15:00:00,46.17,46.4,46.16,46.34,81255.0,46.17,46.4,46.16,46.34,81255.0
2020-09-21 15:30:00,46.34,46.51,46.25,46.51,210999.0,46.34,46.51,46.25,46.51,210999.0
2020-09-22 09:30:00,46.56,47.3,46.29,46.29,43180.0,46.56,47.3,46.29,46.29,43180.0
2020-09-22 10:00:00,46.27,46.76,46.2,46.68,36564.0,46.27,46.76,46.2,46.68,36564.0
2020-09-22 10:30:00,46.66,46.69,46.13,46.15,36719.0,46.66,46.69,46.13,46.15,36719.0
2020-09-22 11:00:00,46.16,46.29,46.08,46.26,17773.0,46.16,46.29,46.08,46.26,17773.0
2020-09-22 11:30:00,46.23,46.23,45.95,46.09,20510.0,46.23,46.23,45.95,46.09,20510.0
2020-09-22 12:00:00,46.1,46.23,46.02,46.03,16443.0,46.1,46.23,46.02,46.03,16443.0
2020-09-22 12:30:00,46.04,46.04,45.67,45.83,33078.0,46.04,46.04,45.67,45.83,33078.0
2020-09-22 13:00:00,45.86,45.95,45.81,45.94,23053.0,45.86,45.95,45.81,45.94,23053.0
2020-09-22 13:30:00,45.93,46.16,45.92,46.09,30118.0,45.93,46.16,45.92,46.09,30118.0
2020-09-22 14:00:00,46.11,46.22,45.98,46.04,25297.0,46.11,46.22,45.98,46.04,25297.0
2020-09-22 14:30:00,46.05,46.22,45.91,45.92,33052.0,46.05,46.22,45.91,45.92,33052.0
2020-09-22 15:00:00,45.92,46.05,45.89,45.96,55122.0,45.92,46.05,45.89,45.96,55122.0
2020-09-22 15:30:00,45.97,46.1,45.86,46.02,241607.0,45.97,46.1,45.86,46.02,241607.0
2020-09-23 09:30:00,46.14,46.6,46.08,46.2,74416.0,46.14,46.6,46.08,46.2,74416.0
2020-09-23 10:00:00,46.18,46.22,45.85,46.05,53804.0,46.18,46.22,45.85,46.05,53804.0
2020-09-23 10:30:00,46.03,46.04,45.66,45.95,46141.0,46.03,46.04,45.66,45.95,46141.0
2020-09-23 11:00:00,45.94,46.03,45.84,45.96,42662.0,45.94,46.03,45.84,45.96,42662.0
2020-09-23 11:30:00,46.0,46.05,45.77,45.79,18559.0,46.0,46.05,45.77,45.79,18559.0
2020-09-23 12:00:00,45.75,45.84,45.65,45.7,20292.0,45.75,45.84,45.65,45.7,20292.0
2020-09-23 12:30:00,45.72,45.82,45.55,45.69,29102.0,45.72,45.82,45.55,45.69,29102.0
2020-09-23 13:00:00,45.74,45.81,45.61,45.66,38847.0,45.74,45.81,45.61,45.66,38847.0
2020-09-23 13:30:00,45.64,45.67,45.4,45.49,25093.0,45.64,45.67,45.4,45.49,25093.0
2020-09-23 14:00:00,45.49,45.51,45.0,45.07,38625.0,45.49,45.51,45.0,45.07,38625.0
2020-09-23 14:30:00,45.08,45.21,44.9,45.0,58632.0,45.08,45.21,44.9,45.0,58632.0
2020-09-23 15:00:00,45.02,45.15,44.64,44.8,72254.0,45.02,45.15,44.64,44.8,72254.0
2020-09-23 15:30:00,44.79,45.04,44.77,45.0,278910.0,44.79,45.04,44.77,45.0,278910.0
2020-09-24 09:30:00,44.97,45.4,44.59,45.16,84803.0,44.97,45.4,44.59,45.16,84803.0
2020-09-24 10:00:00,45.25,45.62,45.25,45.37,57762.0,45.25,45.62,45.25,45.37,57762.0
2020-09-24 10:30:00,45.33,45.8,45.15,45.8,79234.0,45.33,45.8,45.15,45.8,79234.0
2020-09-24 11:00:00,45.77,45.88,45.5,45.81,65616.0,45.77,45.88,45.5,45.81,65616.0
2020-09-24 11:30:00,45.82,45.99,45.7,45.99,48832.0,45.82,45.99,45.7,45.99,48832.0
2020-09-24 12:00:00,45.98,46.1,45.93,46.0,47511.0,45.98,46.1,45.93,46.0,47511.0
2020-09-24 12:30:00,45.98,46.1,45.83,46.09,42430.0,45.98,46.1,45.83,46.09,42430.0
2020-09-24 13:00:00,46.06,46.47,46.03,46.44,37907.0,46.06,46.47,46.03,46.44,37907.0
2020-09-24 13:30:00,46.46,46.6,46.05,46.05,45200.0,46.46,46.6,46.05,46.05,45200.0
2020-09-24 14:00:00,46.1,46.14,45.8,45.92,37799.0,46.1,46.14,45.8,45.92,37799.0
2020-09-24 14:30:00,45.91,46.01,45.72,45.76,73913.0,45.91,46.01,45.72,45.76,73913.0
2020-09-24 15:00:00,45.74,45.83,45.48,45.56,64668.0,45.74,45.83,45.48,45.56,64668.0
2020-09-24 15:30:00,45.55,45.73,45.46,45.68,260208.0,45.55,45.73,45.46,45.68,260208.0
2020-09-25 09:30:00,45.3,45.88,45.19,45.72,83448.0,45.3,45.88,45.19,45.72,83448.0
2020-09-25 10:00:00,45.72,45.88,45.41,45.84,49289.0,45.72,45.88,45.41,45.84,49289.0
2020-09-25 10:30:00,45.84,46.11,45.69,46.04,24982.0,45.84,46.11,45.69,46.04,24982.0
2020-09-25 11:00:00,46.03,46.11,45.9,46.03,20669.0,46.03,46.11,45.9,46.03,20669.0
2020-09-25 11:30:00,46.04,46.2,45.8,45.8,25389.0,46.04,46.2,45.8,45.8,25389.0
2020-09-25 12:00:00,45.82,46.05,45.81,46.03,28479.0,45.82,46.05,45.81,46.03,28479.0
2020-09-25 12:30:00,46.08,46.23,46.0,46.22,32077.0,46.08,46.23,46.0,46.22,32077.0
2020-09-25 13:00:00,46.18,46.43,46.18,46.39,31366.0,46.18,46.43,46.18,46.39,31366.0
2020-09-25 13:30:00,46.4,46.4,46.29,46.34,15443.0,46.4,46.4,46.29,46.34,15443.0
2020-09-25 14:00:00,46.33,46.42,46.33,46.37,31324.0,46.33,46.42,46.33,46.37,31324.0
2020-09-25 14:30:00,46.36,46.45,46.36,46.43,15061.0,46.36,46.45,46.36,46.43,15061.0
2020-09-25 15:00:00,46.44,46.72,46.43,46.72,27554.0,46.44,46.72,46.43,46.72,27554.0
2020-09-25 15:30:00,46.65,46.68,46.19,46.33,113301.0,46.65,46.68,46.19,46.33,113301.0
2020-09-28 09:30:00,47.29,47.77,46.95,47.14,55524.0,47.29,47.77,46.95,47.14,55524.0
2020-09-28 10:00:00,47.14,47.59,47.08,47.56,64343.0,47.14,47.59,47.08,47.56,64343.0
2020-09-28 10:30:00,47.54,47.61,47.28,47.41,22505.0,47.54,47.61,47.28,47.41,22505.0
2020-09-28 11:00:00,47.52,47.68,47.39,47.67,28605.0,47.52,47.68,47.39,47.67,28605.0
2020-09-28 11:30:00,47.65,47.76,47.56,47.62,17410.0,47.65,47.76,47.56,47.62,17410.0
2020-09-28 12:00:00,47.62,47.87,47.6,47.8,20318.0,47.62,47.87,47.6,47.8,20318.0
2020-09-28 12:30:00,47.82,47.82,47.64,47.76,19450.0,47.82,47.82,47.64,47.76,19450.0
2020-09-28 13:00:00,47.76,47.88,47.66,47.71,18070.0,47.76,47.88,47.66,47.71,18070.0
2020-09-28 13:30:00,47.76,47.76,47.49,47.51,22316.0,47.76,47.76,47.49,47.51,22316.0
2020-09-28 14:00:00,47.51,47.64,47.41,47.6,29916.0,47.51,47.64,47.41,47.6,29916.0
2020-09-28 14:30:00,47.6,47.74,47.6,47.69,25161.0,47.6,47.74,47.6,47.69,25161.0
2020-09-28 15:00:00,47.69,47.71,47.46,47.53,49285.0,47.69,47.71,47.46,47.53,49285.0
2020-09-28 15:30:00,47.53,47.53,47.2,47.34,152118.0,47.53,47.53,47.2,47.34,152118.0
2020-09-29 09:30:00,47.14,47.36,46.86,46.95,60445.0,47.14,47.36,46.86,46.95,60445.0
2020-09-29 10:00:00,46.95,47.25,46.88,47.14,58972.0,46.95,47.25,46.88,47.14,58972.0
2020-09-29 10:30:00,47.18,47.19,46.59,46.59,55986.0,47.18,47.19,46.59,46.59,55986.0
2020-09-29 11:00:00,46.58,46.61,46.34,46.34,53035.0,46.58,46.61,46.34,46.34,53035.0
2020-09-29 11:30:00,46.37,46.65,46.35,46.39,21583.0,46.37,46.65,46.35,46.39,21583.0
2020-09-29 12:00:00,46.41,46.43,46.26,46.41,24518.0,46.41,46.43,46.26,46.41,24518.0
2020-09-29 12:30:00,46.43,46.48,46.32,46.38,21162.0,46.43,46.48,46.32,46.38,21162.0
2020-09-29 13:00:00,46.39,46.41,46.21,46.39,24388.0,46.39,46.41,46.21,46.39,24388.0
2020-09-29 13:30:00,46.39,46.68,46.36,46.62,27514.0,46.39,46.68,46.36,46.62,27514.0
2020-09-29 14:00:00,46.64,46.8,46.58,46.76,13298.0,46.64,46.8,46.58,46.76,13298.0
2020-09-29 14:30:00,46.75,46.86,46.72,46.74,71041.0,46.75,46.86,46.72,46.74,71041.0
2020-09-29 15:00:00,46.75,46.8,46.68,46.69,50768.0,46.75,46.8,46.68,46.69,50768.0
2020-09-29 15:30:00,46.69,46.82,46.62,46.75,104586.0,46.69,46.82,46.62,46.75,104586.0
2020-09-30 09:30:00,47.12,47.79,47.12,47.79,49608.0,47.12,47.79,47.12,47.79,49608.0
2020-09-30 10:00:00,47.78,48.11,47.59,47.62,23734.0,47.78,48.11,47.59,47.62,23734.0
2020-09-30 10:30:00,47.62,47.92,47.56,47.58,92460.0,47.62,47.92,47.56,47.58,92460.0
2020-09-30 11:00:00,47.58,47.63,47.34,47.44,57075.0,47.58,47.63,47.34,47.44,57075.0
2020-09-30 11:30:00,47.44,47.46,47.23,47.23,27242.0,47.44,47.46,47.23,47.23,27242.0
2020-09-30 12:00:00,47.24,47.53,47.23,47.48,72572.0,47.24,47.53,47.23,47.48,72572.0
2020-09-30 12:30:00,47.49,47.69,47.38,47.69,66404.0,47.49,47.69,47.38,47.69,66404.0
2020-09-30 13:00:00,47.67,47.73,47.58,47.63,40666.0,47.67,47.73,47.58,47.63,40666.0
2020-09-30 13:30:00,47.62,47.72,47.5,47.58,38355.0,47.62,47.72,47.5,47.58,38355.0
2020-09-30 14:00:00,47.57,47.62,47.23,47.34,79869.0,47.57,47.62,47.23,47.34,79869.0
2020-09-30 14:30:00,47.32,47.32,46.84,47.08,42515.0,47.32,47.32,46.84,47.08,42515.0
2020-09-30 15:00:00,47.07,47.16,46.59,46.82,70841.0,47.07,47.16,46.59,46.82,70841.0
2020-09-30 15:30:00,46.8,47.1,46.65,46.97,265504.0,46.8,47.1,46.65,46.97,265504.0
2020-10-01 09:30:00,47.41,48.2,47.28,47.31,84136.0,47.41,48.2,47.28,47.31,84136.0
2020-10-01 10:00:00,47.31,47.36,46.81,47.11,140391.0,47.31,47.36,46.81,47.11,140391.0
2020-10-01 10:30:00,47.09,47.17,46.86,47.06,54715.0,47.09,47.17,46.86,47.06,54715.0
2020-10-01 11:00:00,47.08,47.51,46.96,47.4,56459.0,47.08,47.51,46.96,47.4,56459.0
2020-10-01 11:30:00,47.4,47.55,47.23,47.41,80580.0,47.4,47.55,47.23,47.41,80580.0
2020-10-01 12:00:00,47.41,47.5,47.25,47.44,59267.0,47.41,47.5,47.25,47.44,59267.0
2020-10-01 12:30:00,47.48,47.48,47.26,47.27,63568.0,47.48,47.48,47.26,47.27,63568.0
2020-10-01 13:00:00,47.27,47.37,47.24,47.26,50742.0,47.27,47.37,47.24,47.26,50742.0
2020-10-01 13:30:00,47.26,47.35,47.03,47.06,34994.0,47.26,47.35,47.03,47.06,34994.0
2020-10-01 14:00:00,47.14,47.3,46.87,47.29,66320.0,47.14,47.3,46.87,47.29,66320.0
2020-10-01 14:30:00,47.29,47.35,47.1,47.15,70140.0,47.29,47.35,47.1,47.15,70140.0
2020-10-01 15:00:00,47.16,47.28,46.96,47.03,104916.0,47.16,47.28,46.96,47.03,104916.0
2020-10-01 15:30:00,47.03,47.42,46.98,47.38,360026.0,47.03,47.42,46.98,47.38,360026.0
2020-10-02 09:30:00,46.44,46.64,46.1,46.41,29571.0,46.44,46.64,46.1,46.41,29571.0
2020-10-02 10:00:00,46.4,46.99,46.33,46.59,31419.0,46.4,46.99,46.33,46.59,31419.0
2020-10-02 10:30:00,46.59,46.81,46.52,46.73,24495.0,46.59,46.81,46.52,46.73,24495.0
2020-10-02 11:00:00,46.65,47.31,46.62,47.31,22858.0,46.65,47.31,46.62,47.31,22858.0
2020-10-02 11:30:00,47.31,47.36,47.08,47.12,24922.0,47.31,47.36,47.08,47.12,24922.0
2020-10-02 12:00:00,47.05,47.89,47.05,47.62,93839.0,47.05,47.89,47.05,47.62,93839.0
2020-10-02 12:30:00,47.69,47.91,47.62,47.83,40562.0,47.69,47.91,47.62,47.83,40562.0
2020-10-02 13:00:00,47.88,48.14,47.83,48.02,22280.0,47.88,48.14,47.83,48.02,22280.0
2020-10-02 13:30:00,48.02,48.06,47.61,47.68,21149.0,48.02,48.06,47.61,47.68,21149.0
2020-10-02 14:00:00,47.7,48.04,47.66,47.99,34467.0,47.7,48.04,47.66,47.99,34467.0
2020-10-02 14:30:00,48.06,48.24,47.96,48.0,34199.0,48.06,48.24,47.96,48.0,34199.0
2020-10-02 15:00:00,47.99,48.28,47.89,48.22,89446.0,47.99,48.28,47.89,48.22,89446.0
2020-10-02 15:30:00,48.22,48.26,48.04,48.1,267658.0,48.22,48.26,48.04,48.1,267658.0
2020-10-05 09:30:00,48.68,49.09,47.94,47.94,34402.0,48.68,49.09,47.94,47.94,34402.0
2020-10-05 10:00:00,48.04,48.37,48.01,48.1,20725.0,48.04,48.37,48.01,48.1,20725.0
2020-10-05 10:30:00,48.12,48.41,48.1,48.3,50816.0,48.12,48.41,48.1,48.3,50816.0
2020-10-05 11:00:00,48.27,48.45,48.18,48.3,109277.0,48.27,48.45,48.18,48.3,109277.0
2020-10-05 11:30:00,48.26,48.4,48.24,48.27,21167.0,48.26,48.4,48.24,48.27,21167.0
2020-10-05 12:00:00,48.33,48.38,48.25,48.32,23302.0,48.33,48.38,48.25,48.32,23302.0
2020-10-05 12:30:00,48.28,48.31,48.19,48.21,20486.0,48.28,48.31,48.19,48.21,20486.0
2020-10-05 13:00:00,48.25,48.26,48.1,48.2,18332.0,48.25,48.26,48.1,48.2,18332.0
2020-10-05 13:30:00,48.18,48.21,48.03,48.1,25562.0,48.18,48.21,48.03,48.1,25562.0
2020-10-05 14:00:00,48.1,48.22,48.03,48.13,39127.0,48.1,48.22,48.03,48.13,39127.0
2020-10-05 14:30:00,48.13,48.52,48.13,48.45,190436.0,48.13,48.52,48.13,48.45,190436.0
2020-10-05 15:00:00,48.45,48.64,48.34,48.64,179745.0,48.45,48.64,48.34,48.64,179745.0
2020-10-05 15:30:00,48.63,48.81,48.45,48.61,266142.0,48.63,48.81,48.45,48.61,266142.0
2020-10-06 09:30:00,48.87,48.96,48.47,48.54,32297.0,48.87,48.96,48.47,48.54,32297.0
2020-10-06 10:00:00,48.54,48.93,48.47,48.76,76683.0,48.54,48.93,48.47,48.76,76683.0
2020-10-06 10:30:00,48.79,49.12,48.7,49.08,142060.0,48.79,49.12,48.7,49.08,142060.0
2020-10-06 11:00:00,49.08,49.55,49.07,49.55,24289.0,49.08,49.55,49.07,49.55,24289.0
2020-10-06 11:30:00,49.52,49.69,49.36,49.37,16580.0,49.52,49.69,49.36,49.37,16580.0
2020-10-06 12:00:00,49.36,49.55,49.36,49.44,15135.0,49.36,49.55,49.36,49.44,15135.0
2020-10-06 12:30:00,49.46,49.58,49.41,49.52,37085.0,49.46,49.58,49.41,49.52,37085.0
2020-10-06 13:00:00,49.6,49.99,49.57,49.74,30608.0,49.6,49.99,49.57,49.74,30608.0
2020-10-06 13:30:00,49.75,49.89,49.58,49.63,22547.0,49.75,49.89,49.58,49.63,22547.0
2020-10-06 14:00:00,49.63,49.79,49.6,49.72,36547.0,49.63,49.79,49.6,49.72,36547.0
2020-10-06 14:30:00,49.74,49.76,48.45,48.64,87282.0,49.74,49.76,48.45,48.64,87282.0
2020-10-06 15:00:00,48.64,48.76,48.36,48.68,113721.0,48.64,48.76,48.36,48.68,113721.0
2020-10-06 15:30:00,48.65,48.9,48.34,48.56,322783.0,48.65,48.9,48.34,48.56,322783.0
2020-10-07 09:30:00,49.0,49.17,48.76,48.9,59594.0,49.0,49.17,48.76,48.9,59594.0
2020-10-07 10:00:00,48.91,48.92,48.47,48.89,58658.0,48.91,48.92,48.47,48.89,58658.0
2020-10-07 10:30:00,48.9,48.94,48.52,48.52,73346.0,48.9,48.94,48.52,48.52,73346.0
2020-10-07 11:00:00,48.52,48.74,48.48,48.64,58717.0,48.52,48.74,48.48,48.64,58717.0
2020-10-07 11:30:00,48.64,48.76,48.49,48.68,23749.0,48.64,48.76,48.49,48.68,23749.0
2020-10-07 12:00:00,48.62,48.86,48.53,48.81,28144.0,48.62,48.86,48.53,48.81,28144.0
2020-10-07 12:30:00,48.84,48.85,48.62,48.71,18796.0,48.84,48.85,48.62,48.71,18796.0
2020-10-07 13:00:00,48.74,48.88,48.65,48.72,24107.0,48.74,48.88,48.65,48.72,24107.0
2020-10-07 13:30:00,48.7,48.88,48.62,48.78,92327.0,48.7,48.88,48.62,48.78,92327.0
2020-10-07 14:00:00,48.77,49.04,48.75,49.0,82221.0,48.77,49.04,48.75,49.0,82221.0
2020-10-07 14:30:00,49.01,49.01,48.86,48.91,40563.0,49.01,49.01,48.86,48.91,40563.0
2020-10-07 15:00:00,48.91,49.16,48.86,49.14,56713.0,48.91,49.16,48.86,49.14,56713.0
2020-10-07 15:30:00,49.15,49.15,48.91,48.98,160248.0,49.15,49.15,48.91,48.98,160248.0
2020-10-08 09:30:00,49.21,49.95,49.05,49.8,42182.0,49.21,49.95,49.05,49.8,42182.0
2020-10-08 10:00:00,49.8,50.64,49.8,50.6,57855.0,49.8,50.64,49.8,50.6,57855.0
2020-10-08 10:30:00,50.55,50.97,50.51,50.54,30974.0,50.55,50.97,50.51,50.54,30974.0
2020-10-08 11:00:00,50.6,50.65,50.44,50.65,18831.0,50.6,50.65,50.44,50.65,18831.0
2020-10-08 11:30:00,50.6,50.76,50.39,50.61,41508.0,50.6,50.76,50.39,50.61,41508.0
2020-10-08 12:00:00,50.6,50.79,50.57,50.76,18669.0,50.6,50.79,50.57,50.76,18669.0
2020-10-08 12:30:00,50.75,50.85,50.65,50.65,15275.0,50.75,50.85,50.65,50.65,15275.0
2020-10-08 13:00:00,50.69,50.73,50.48,50.53,20522.0,50.69,50.73,50.48,50.53,20522.0
2020-10-08 13:30:00,50.55,50.63,50.47,50.58,22837.0,50.55,50.63,50.47,50.58,22837.0
2020-10-08 14:00:00,50.59,50.77,50.59,50.73,21454.0,50.59,50.77,50.59,50.73,21454.0
2020-10-08 14:30:00,50.68,50.91,50.59,50.88,24484.0,50.68,50.91,50.59,50.88,24484.0
2020-10-08 15:00:00,50.88,50.97,50.78,50.9,37339.0,50.88,50.97,50.78,50.9,37339.0
2020-10-08 15:30:00,50.9,51.0,50.83,50.99,192860.0,50.9,51.0,50.83,50.99,192860.0
2020-10-09 09:30:00,51.5,51.58,51.0,51.1,37747.0,51.5,51.58,51.0,51.1,37747.0
2020-10-09 10:00:00,51.1,51.11,50.35,50.38,119403.0,51.1,51.11,50.35,50.38,119403.0
2020-10-09 10:30:00,50.39,50.58,50.14,50.21,89084.0,50.39,50.58,50.14,50.21,89084.0
2020-10-09 11:00:00,50.22,50.29,49.87,49.88,118730.0,50.22,50.29,49.87,49.88,118730.0
2020-10-09 11:30:00,49.92,50.42,49.82,50.4,128855.0,49.92,50.42,49.82,50.4,128855.0
2020-10-09 12:00:00,50.38,50.63,50.38,50.56,19893.0,50.38,50.63,50.38,50.56,19893.0
2020-10-09 12:30:00,50.57,50.6,50.16,50.17,63885.0,50.57,50.6,50.16,50.17,63885.0
2020-10-09 13:00:00,50.15,50.35,49.97,50.33,117340.0,50.15,50.35,49.97,50.33,117340.0
2020-10-09 13:30:00,50.44,50.47,50.24,50.37,25331.0,50.44,50.47,50.24,50.37,25331.0
2020-10-09 14:00:00,50.33,50.35,49.96,49.99,44421.0,50.33,50.35,49.96,49.99,44421.0
2020-10-09 14:30:00,50.03,50.12,49.87,49.96,56723.0,50.03,50.12,49.87,49.96,56723.0
2020-10-09 15:00:00,49.98,50.05,49.73,49.9,109176.0,49.98,50.05,49.73,49.9,109176.0
2020-10-09 15:30:00,49.92,49.97,49.71,49.9,189440.0,49.92,49.97,49.71,49.9,189440.0
2020-10-12 09:30:00,50.26,50.26,49.13,49.66,80311.0,50.26,50.26,49.13,49.66,80311.0
2020-10-12 10:00:00,49.68,49.74,49.28,49.59,86099.0,49.68,49.74,49.28,49.59,86099.0
2020-10-12 10:30:00,49.68,49.96,49.47,49.64,49576.0,49.68,49.96,49.47,49.64,49576.0
2020-10-12 11:00:00,49.65,49.87,49.52,49.64,99133.0,49.65,49.87,49.52,49.64,99133.0
2020-10-12 11:30:00,49.64,49.76,49.25,49.54,149486.0,49.64,49.76,49.25,49.54,149486.0
2020-10-12 12:00:00,49.54,49.62,49.39,49.58,48802.0,49.54,49.62,49.39,49.58,48802.0
2020-10-12 12:30:00,49.58,49.74,49.55,49.63,23504.0,49.58,49.74,49.55,49.63,23504.0
2020-10-12 13:00:00,49.64,49.91,49.58,49.85,31990.0,49.64,49.91,49.58,49.85,31990.0
2020-10-12 13:30:00,49.86,50.04,49.76,50.03,42720.0,49.86,50.04,49.76,50.03,42720.0
2020-10-12 14:00:00,50.03,50.18,50.0,50.17,29449.0,50.03,50.18,50.0,50.17,29449.0
2020-10-12 14:30:00,50.15,50.19,50.05,50.12,23795.0,50.15,50.19,50.05,50.12,23795.0
2020-10-12 15:00:00,50.12,50.37,50.09,50.3,38996.0,50.12,50.37,50.09,50.3,38996.0
2020-10-12 15:30:00,50.3,50.41,50.09,50.33,160479.0,50.3,50.41,50.09,50.33,160479.0
2020-10-13 09:30:00,49.88,50.1,49.66,49.77,40798.0,49.88,50.1,49.66,49.77,40798.0
2020-10-13 10:00:00,49.71,49.95,49.61,49.72,49438.0,49.71,49.95,49.61,49.72,49438.0
2020-10-13 10:30:00,49.67,50.08,49.67,49.93,54637.0,49.67,50.08,49.67,49.93,54637.0
2020-10-13 11:00:00,49.94,50.0,49.48,49.48,20851.0,49.94,50.0,49.48,49.48,20851.0
2020-10-13 11:30:00,49.52,49.62,49.33,49.54,16782.0,49.52,49.62,49.33,49.54,16782.0
2020-10-13 12:00:00,49.53,49.72,49.52,49.59,14592.0,49.53,49.72,49.52,49.59,14592.0
2020-10-13 12:30:00,49.6,49.7,49.43,49.64,11050.0,49.6,49.7,49.43,49.64,11050.0
2020-10-13 13:00:00,49.61,49.71,49.57,49.7,12530.0,49.61,49.71,49.57,49.7,12530.0
2020-10-13 13:30:00,49.7,49.72,49.51,49.52,14061.0,49.7,49.72,49.51,49.52,14061.0
2020-10-13 14:00:00,49.5,49.67,49.41,49.41,69217.0,49.5,49.67,49.41,49.41,69217.0
2020-10-13 14:30:00,49.39,49.41,49.23,49.31,23872.0,49.39,49.41,49.23,49.31,23872.0
2020-10-13 15:00:00,49.33,49.39,49.07,49.2,61360.0,49.33,49.39,49.07,49.2,61360.0
2020-10-13 15:30:00,49.21,49.3,49.01,49.03,192319.0,49.21,49.3,49.01,49.03,192319.0
2020-10-14 09:30:00,49.11,49.65,49.06,49.44,40996.0,49.11,49.65,49.06,49.44,40996.0
2020-10-14 10:00:00,49.47,49.54,49.04,49.06,21257.0,49.47,49.54,49.04,49.06,21257.0
2020-10-14 10:30:00,48.98,49.26,48.95,49.13,16022.0,48.98,49.26,48.95,49.13,16022.0
2020-10-14 11:00:00,49.13,49.25,49.08,49.24,13932.0,49.13,49.25,49.08,49.24,13932.0
2020-10-14 11:30:00,49.21,49.24,48.92,48.96,12774.0,49.21,49.24,48.92,48.96,12774.0
2020-10-14 12:00:00,48.99,49.23,48.97,49.19,40552.0,48.99,49.23,48.97,49.19,40552.0
2020-10-14 12:30:00,49.21,49.36,49.12,49.34,13736.0,49.21,49.36,49.12,49.34,13736.0
2020-10-14 13:00:00,49.3,49.55,49.3,49.45,15764.0,49.3,49.55,49.3,49.45,15764.0
2020-10-14 13:30:00,49.45,49.48,49.27,49.3,14085.0,49.45,49.48,49.27,49.3,14085.0
2020-10-14 14:00:00,49.3,49.41,49.2,49.24,14077.0,49.3,49.41,49.2,49.24,14077.0
2020-10-14 14:30:00,49.22,49.24,49.09,49.18,11929.0,49.22,49.24,49.09,49.18,11929.0
2020-10-14 15:00:00,49.19,49.4,49.19,49.32,24960.0,49.19,49.4,49.19,49.32,24960.0
2020-10-14 15:30:00,49.31,49.37,48.96,49.01,132986.0,49.31,49.37,48.96,49.01,132986.0
2020-10-15 09:30:00,48.49,48.82,48.33,48.8,71668.0,48.49,48.82,48.33,48.8,71668.0
2020-10-15 10:00:00,48.78,49.01,48.39,48.46,45743.0,48.78,49.01,48.39,48.46,45743.0
2020-10-15 10:30:00,48.65,48.83,48.52,48.59,22458.0,48.65,48.83,48.52,48.59,22458.0
2020-10-15 11:00:00,48.59,48.79,48.45,48.69,79191.0,48.59,48.79,48.45,48.69,79191.0
2020-10-15 11:30:00,48.69,49.25,48.69,48.97,75338.0,48.69,49.25,48.69,48.97,75338.0
2020-10-15 12:00:00,49.03,49.05,48.92,48.95,13459.0,49.03,49.05,48.92,48.95,13459.0
2020-10-15 12:30:00,48.97,49.16,48.86,49.16,16469.0,48.97,49.16,48.86,49.16,16469.0
2020-10-15 13:00:00,49.16,49.38,49.07,49.27,27264.0,49.16,49.38,49.07,49.27,27264.0
2020-10-15 13:30:00,49.26,49.28,49.16,49.2,16588.0,49.26,49.28,49.16,49.2,16588.0
2020-10-15 14:00:00,49.2,49.3,49.18,49.21,20573.0,49.2,49.3,49.18,49.21,20573.0
2020-10-15 14:30:00,49.23,49.3,49.16,49.3,26781.0,49.23,49.3,49.16,49.3,26781.0
2020-10-15 15:00:00,49.33,49.36,49.22,49.25,137873.0,49.33,49.36,49.22,49.25,137873.0
2020-10-15 15:30:00,49.26,49.29,48.95,49.03,242515.0,49.26,49.29,48.95,49.03,242515.0
2020-10-16 09:30:00,48.99,49.24,47.87,47.99,191439.0,48.99,49.24,47.87,47.99,191439.0
2020-10-16 10:00:00,48.03,48.21,47.8,48.16,60739.0,48.03,48.21,47.8,48.16,60739.0
2020-10-16 10:30:00,48.16,48.43,48.11,48.42,36187.0,48.16,48.43,48.11,48.42,36187.0
2020-10-16 11:00:00,48.41,48.7,48.39,48.69,51524.0,48.41,48.7,48.39,48.69,51524.0
2020-10-16 11:30:00,48.68,48.94,48.59,48.83,30309.0,48.68,48.94,48.59,48.83,30309.0
2020-10-16 12:00:00,48.84,48.84,48.64,48.73,24234.0,48.84,48.84,48.64,48.73,24234.0
2020-10-16 12:30:00,48.73,48.73,48.4,48.48,38915.0,48.73,48.73,48.4,48.48,38915.0
2020-10-16 13:00:00,48.48,48.54,48.41,48.51,34113.0,48.48,48.54,48.41,48.51,34113.0
2020-10-16 13:30:00,48.52,48.78,48.5,48.63,48577.0,48.52,48.78,48.5,48.63,48577.0
2020-10-16 14:00:00,48.65,48.82,48.56,48.82,31756.0,48.65,48.82,48.56,48.82,31756.0
2020-10-16 14:30:00,48.8,48.89,48.72,48.8,63611.0,48.8,48.89,48.72,48.8,63611.0
2020-10-16 15:00:00,48.79,48.8,48.66,48.77,74828.0,48.79,48.8,48.66,48.77,74828.0
2020-10-16 15:30:00,48.76,48.77,48.5,48.59,216512.0,48.76,48.77,48.5,48.59,216512.0
2020-10-19 09:30:00,48.61,48.93,48.42,48.6,52110.0,48.61,48.93,48.42,48.6,52110.0
2020-10-19 10:00:00,48.55,48.62,48.33,48.57,28288.0,48.55,48.62,48.33,48.57,28288.0
2020-10-19 10:30:00,48.56,48.74,48.42,48.49,62453.0,48.56,48.74,48.42,48.49,62453.0
2020-10-19 11:00:00,48.53,48.78,48.51,48.6,33084.0,48.53,48.78,48.51,48.6,33084.0
2020-10-19 11:30:00,48.64,48.81,48.55,48.8,41279.0,48.64,48.81,48.55,48.8,41279.0
2020-10-19 12:00:00,48.76,48.9,48.66,48.67,22602.0,48.76,48.9,48.66,48.67,22602.0
2020-10-19 12:30:00,48.66,48.66,48.48,48.57,40812.0,48.66,48.66,48.48,48.57,40812.0
2020-10-19 13:00:00,48.54,48.64,48.51,48.6,14737.0,48.54,48.64,48.51,48.6,14737.0
2020-10-19 13:30:00,48.58,48.59,48.45,48.5,10281.0,48.58,48.59,48.45,48.5,10281.0
2020-10-19 14:00:00,48.47,48.59,48.37,48.58,24643.0,48.47,48.59,48.37,48.58,24643.0
2020-10-19 14:30:00,48.58,48.58,47.83,47.86,31817.0,48.58,48.58,47.83,47.86,31817.0
2020-10-19 15:00:00,47.88,48.03,47.74,47.82,59243.0,47.88,48.03,47.74,47.82,59243.0
2020-10-19 15:30:00,47.86,47.93,47.48,47.56,245746.0,47.86,47.93,47.48,47.56,245746.0
2020-10-20 09:30:00,48.03,48.92,47.95,48.79,81601.0,48.03,48.92,47.95,48.79,81601.0
2020-10-20 10:00:00,48.75,48.84,48.31,48.5,107536.0,48.75,48.84,48.31,48.5,107536.0
2020-10-20 10:30:00,48.5,48.94,48.47,48.57,72582.0,48.5,48.94,48.47,48.57,72582.0
2020-10-20 11:00:00,48.63,48.68,48.25,48.25,36390.0,48.63,48.68,48.25,48.25,36390.0
2020-10-20 11:30:00,48.27,48.49,48.25,48.35,30664.0,48.27,48.49,48.25,48.35,30664.0
2020-10-20 12:00:00,48.35,48.49,48.24,48.24,17983.0,48.35,48.49,48.24,48.24,17983.0
2020-10-20 12:30:00,48.24,48.49,48.23,48.43,36882.0,48.24,48.49,48.23,48.43,36882.0
2020-10-20 13:00:00,48.43,48.72,48.42,48.64,33180.0,48.43,48.72,48.42,48.64,33180.0
2020-10-20 13:30:00,48.67,48.68,48.46,48.5,26139.0,48.67,48.68,48.46,48.5,26139.0
2020-10-20 14:00:00,48.52,48.55,48.4,48.41,28235.0,48.52,48.55,48.4,48.41,28235.0
2020-10-20 14:30:00,48.41,48.46,48.29,48.29,21281.0,48.41,48.46,48.29,48.29,21281.0
2020-10-20 15:00:00,48.32,48.34,47.86,48.14,37280.0,48.32,48.34,47.86,48.14,37280.0
2020-10-20 15:30:00,48.12,48.22,47.89,47.91,130697.0,48.12,48.22,47.89,47.91,130697.0
2020-10-21 09:30:00,47.52,47.79,46.92,47.12,90768.0,47.52,47.79,46.92,47.12,90768.0
2020-10-21 10:00:00,47.1,47.41,47.06,47.25,34407.0,47.1,47.41,47.06,47.25,34407.0
2020-10-21 10:30:00,47.21,47.37,47.14,47.2,68865.0,47.21,47.37,47.14,47.2,68865.0
2020-10-21 11:00:00,47.19,47.2,46.95,47.18,45440.0,47.19,47.2,46.95,47.18,45440.0
2020-10-21 11:30:00,47.19,47.23,46.74,46.82,25266.0,47.19,47.23,46.74,46.82,25266.0
2020-10-21 12:00:00,46.84,47.24,46.8,47.07,17796.0,46.84,47.24,46.8,47.07,17796.0
2020-10-21 12:30:00,47.09,47.15,46.96,47.03,33374.0,47.09,47.15,46.96,47.03,33374.0
2020-10-21 13:00:00,47.08,47.13,46.98,47.04,22256.0,47.08,47.13,46.98,47.04,22256.0
2020-10-21 13:30:00,47.04,47.13,46.98,47.0,36279.0,47.04,47.13,46.98,47.0,36279.0
2020-10-21 14:00:00,47.03,47.27,47.02,47.21,35834.0,47.03,47.27,47.02,47.21,35834.0
2020-10-21 14:30:00,47.22,47.3,47.19,47.25,31539.0,47.22,47.3,47.19,47.25,31539.0
2020-10-21 15:00:00,47.23,47.25,46.97,47.15,28606.0,47.23,47.25,46.97,47.15,28606.0
2020-10-21 15:30:00,47.13,47.18,46.9,47.05,124289.0,47.13,47.18,46.9,47.05,124289.0
2020-10-22 09:30:00,46.86,47.14,46.75,46.89,35731.0,46.86,47.14,46.75,46.89,35731.0
2020-10-22 10:00:00,46.84,47.06,46.7,46.85,51293.0,46.84,47.06,46.7,46.85,51293.0
2020-10-22 10:30:00,46.88,47.04,46.61,46.98,52368.0,46.88,47.04,46.61,46.98,52368.0
2020-10-22 11:00:00,46.97,47.37,46.97,47.18,41079.0,46.97,47.37,46.97,47.18,41079.0
2020-10-22 11:30:00,47.15,47.17,46.89,46.9,20850.0,47.15,47.17,46.89,46.9,20850.0
2020-10-22 12:00:00,46.89,47.01,46.84,46.91,32250.0,46.89,47.01,46.84,46.91,32250.0
2020-10-22 12:30:00,46.91,46.94,46.76,46.81,17226.0,46.91,46.94,46.76,46.81,17226.0
2020-10-22 13:00:00,46.82,46.9,46.74,46.78,22498.0,46.82,46.9,46.74,46.78,22498.0
2020-10-22 13:30:00,46.8,46.92,46.79,46.92,27308.0,46.8,46.92,46.79,46.92,27308.0
2020-10-22 14:00:00,46.91,46.99,46.79,46.91,44621.0,46.91,46.99,46.79,46.91,44621.0
2020-10-22 14:30:00,46.9,46.99,46.83,46.89,45143.0,46.9,46.99,46.83,46.89,45143.0
2020-10-22 15:00:00,46.88,46.91,46.78,46.86,77814.0,46.88,46.91,46.78,46.86,77814.0
2020-10-22 15:30:00,46.86,46.97,46.72,46.74,299352.0,46.86,46.97,46.72,46.74,299352.0
2020-10-23 09:30:00,46.99,47.36,46.88,47.05,32311.0,46.99,47.36,46.88,47.05,32311.0
2020-10-23 10:00:00,47.05,47.14,46.83,46.97,40429.0,47.05,47.14,46.83,46.97,40429.0
2020-10-23 10:30:00,46.98,47.02,46.85,46.85,48564.0,46.98,47.02,46.85,46.85,48564.0
2020-10-23 11:00:00,46.85,46.95,46.68,46.91,24938.0,46.85,46.95,46.68,46.91,24938.0
2020-10-23 11:30:00,46.91,47.01,46.78,46.8,25045.0,46.91,47.01,46.78,46.8,25045.0
2020-10-23 12:00:00,46.82,46.83,46.54,46.64,23516.0,46.82,46.83,46.54,46.64,23516.0
2020-10-23 12:30:00,46.64,46.67,46.38,46.42,23374.0,46.64,46.67,46.38,46.42,23374.0
2020-10-23 13:00:00,46.4,46.7,46.39,46.67,27721.0,46.4,46.7,46.39,46.67,27721.0
2020-10-23 13:30:00,46.68,46.73,46.64,46.73,66289.0,46.68,46.73,46.64,46.73,66289.0
2020-10-23 14:00:00,46.72,46.73,46.65,46.7,39771.0,46.72,46.73,46.65,46.7,39771.0
2020-10-23 14:30:00,46.7,46.76,46.67,46.69,60660.0,46.7,46.76,46.67,46.69,60660.0
2020-10-23 15:00:00,46.69,46.85,46.68,46.73,88059.0,46.69,46.85,46.68,46.73,88059.0
2020-10-23 15:30:00,46.72,46.74,46.59,46.66,265448.0,46.72,46.74,46.59,46.66,265448.0
2020-10-26 09:30:00,45.99,46.1,45.06,45.18,124713.0,45.99,46.1,45.06,45.18,124713.0
2020-10-26 10:00:00,45.15,45.84,44.98,45.78,79932.0,45.15,45.84,44.98,45.78,79932.0
2020-10-26 10:30:00,45.77,45.81,45.51,45.59,130731.0,45.77,45.81,45.51,45.59,130731.0
2020-10-26 11:00:00,45.56,45.9,45.51,45.73,110320.0,45.56,45.9,45.51,45.73,110320.0
2020-10-26 11:30:00,45.71,45.75,45.49,45.6,74745.0,45.71,45.75,45.49,45.6,74745.0
2020-10-26 12:00:00,45.59,45.8,45.52,45.75,30052.0,45.59,45.8,45.52,45.75,30052.0
2020-10-26 12:30:00,45.72,45.72,45.4,45.46,98198.0,45.72,45.72,45.4,45.46,98198.0
2020-10-26 13:00:00,45.43,45.5,45.25,45.31,39839.0,45.43,45.5,45.25,45.31,39839.0
2020-10-26 13:30:00,45.28,45.47,45.19,45.47,35534.0,45.28,45.47,45.19,45.47,35534.0
2020-10-26 14:00:00,45.44,45.71,45.41,45.71,33420.0,45.44,45.71,45.41,45.71,33420.0
2020-10-26 14:30:00,45.66,45.72,45.5,45.57,43963.0,45.66,45.72,45.5,45.57,43963.0
2020-10-26 15:00:00,45.57,45.79,45.54,45.69,61394.0,45.57,45.79,45.54,45.69,61394.0
2020-10-26 15:30:00,45.7,45.78,45.37,45.58,231748.0,45.7,45.78,45.37,45.58,231748.0
2020-10-27 09:30:00,45.56,45.77,45.26,45.49,65068.0,45.56,45.77,45.26,45.49,65068.0
2020-10-27 10:00:00,45.46,45.83,45.36,45.8,69119.0,45.46,45.83,45.36,45.8,69119.0
2020-10-27 10:30:00,45.81,45.86,45.11,45.11,140472.0,45.81,45.86,45.11,45.11,140472.0
2020-10-27 11:00:00,45.12,45.24,44.97,45.06,85387.0,45.12,45.24,44.97,45.06,85387.0
2020-10-27 11:30:00,45.06,45.16,44.96,45.04,35254.0,45.06,45.16,44.96,45.04,35254.0
2020-10-27 12:00:00,45.01,45.28,45.0,45.18,28577.0,45.01,45.28,45.0,45.18,28577.0
2020-10-27 12:30:00,45.18,45.19,44.98,45.15,72504.0,45.18,45.19,44.98,45.15,72504.0
2020-10-27 13:00:00,45.14,45.53,45.13,45.5,50416.0,45.14,45.53,45.13,45.5,50416.0
2020-10-27 13:30:00,45.47,45.66,45.44,45.65,53619.0,45.47,45.66,45.44,45.65,53619.0
2020-10-27 14:00:00,45.65,45.68,45.31,45.31,39911.0,45.65,45.68,45.31,45.31,39911.0
2020-10-27 14:30:00,45.32,45.45,45.18,45.35,117562.0,45.32,45.45,45.18,45.35,117562.0
2020-10-27 15:00:00,45.37,45.45,45.09,45.11,101937.0,45.37,45.45,45.09,45.11,101937.0
2020-10-27 15:30:00,45.09,45.14,44.84,44.87,286687.0,45.09,45.14,44.84,44.87,286687.0
2020-10-28 09:30:00,43.69,44.18,43.17,43.93,83914.0,43.69,44.18,43.17,43.93,83914.0
2020-10-28 10:00:00,43.91,44.09,43.52,43.78,73909.0,43.91,44.09,43.52,43.78,73909.0
2020-10-28 10:30:00,43.81,44.0,43.67,43.73,41549.0,43.81,44.0,43.67,43.73,41549.0
2020-10-28 11:00:00,43.7,43.85,43.57,43.77,30840.0,43.7,43.85,43.57,43.77,30840.0
2020-10-28 11:30:00,43.77,44.21,43.73,44.07,46985.0,43.77,44.21,43.73,44.07,46985.0
2020-10-28 12:00:00,44.08,44.24,44.06,44.12,54802.0,44.08,44.24,44.06,44.12,54802.0
2020-10-28 12:30:00,44.1,44.13,43.79,43.84,27050.0,44.1,44.13,43.79,43.84,27050.0
2020-10-28 13:00:00,43.82,43.88,43.66,43.8,30421.0,43.82,43.88,43.66,43.8,30421.0
2020-10-28 13:30:00,43.8,44.05,43.73,44.03,82842.0,43.8,44.05,43.73,44.03,82842.0
2020-10-28 14:00:00,44.02,44.17,43.94,44.13,91756.0,44.02,44.17,43.94,44.13,91756.0
2020-10-28 14:30:00,44.15,44.24,44.06,44.09,66537.0,44.15,44.24,44.06,44.09,66537.0
2020-10-28 15:00:00,44.09,44.35,43.95,44.31,99718.0,44.09,44.35,43.95,44.31,99718.0
2020-10-28 15:30:00,44.28,44.45,43.99,44.12,371472.0,44.28,44.45,43.99,44.12,371472.0
2020-10-29 09:30:00,45.08,47.2,44.75,46.69,252787.0,45.08,47.2,44.75,46.69,252787.0
2020-10-29 10:00:00,46.69,48.23,46.61,48.15,364909.0,46.69,48.23,46.61,48.15,364909.0
2020-10-29 10:30:00,48.19,48.63,47.96,48.38,236473.0,48.19,48.63,47.96,48.38,236473.0
2020-10-29 11:00:00,48.45,48.87,48.22,48.65,133460.0,48.45,48.87,48.22,48.65,133460.0
2020-10-29 11:30:00,48.63,48.99,48.52,48.91,88290.0,48.63,48.99,48.52,48.91,88290.0
2020-10-29 12:00:00,48.93,49.07,48.74,49.02,62204.0,48.93,49.07,48.74,49.02,62204.0
2020-10-29 12:30:00,49.0,49.33,48.96,49.07,144450.0,49.0,49.33,48.96,49.07,144450.0
2020-10-29 13:00:00,49.07,49.53,48.97,49.52,128218.0,49.07,49.53,48.97,49.52,128218.0
2020-10-29 13:30:00,49.55,50.09,49.54,50.09,194974.0,49.55,50.09,49.54,50.09,194974.0
2020-10-29 14:00:00,50.12,50.82,50.09,50.67,136276.0,50.12,50.82,50.09,50.67,136276.0
2020-10-29 14:30:00,50.68,50.92,50.44,50.81,153870.0,50.68,50.92,50.44,50.81,153870.0
2020-10-29 15:00:00,50.79,50.88,50.59,50.88,159701.0,50.79,50.88,50.59,50.88,159701.0
2020-10-29 15:30:00,50.87,51.45,50.79,51.3,702782.0,50.87,51.45,50.79,51.3,702782.0
2020-10-30 09:30:00,50.5,51.06,48.73,49.87,292915.0,50.5,51.06,48.73,49.87,292915.0
2020-10-30 10:00:00,49.83,50.68,49.72,49.98,74730.0,49.83,50.68,49.72,49.98,74730.0
2020-10-30 10:30:00,49.98,50.05,49.27,49.42,76862.0,49.98,50.05,49.27,49.42,76862.0
2020-10-30 11:00:00,49.44,49.99,49.15,49.43,83548.0,49.44,49.99,49.15,49.43,83548.0
2020-10-30 11:30:00,49.44,49.73,49.23,49.71,58845.0,49.44,49.73,49.23,49.71,58845.0
2020-10-30 12:00:00,49.64,50.41,49.64,50.41,75777.0,49.64,50.41,49.64,50.41,75777.0
2020-10-30 12:30:00,50.39,50.73,50.29,50.6,65662.0,50.39,50.73,50.29,50.6,65662.0
2020-10-30 13:00:00,50.58,50.72,50.5,50.66,55116.0,50.58,50.72,50.5,50.66,55116.0
2020-10-30 13:30:00,50.59,50.84,50.49,50.79,64307.0,50.59,50.84,50.49,50.79,64307.0
2020-10-30 14:00:00,50.78,51.05,50.6,50.61,53374.0,50.78,51.05,50.6,50.61,53374.0
2020-10-30 14:30:00,50.62,51.04,50.55,50.88,88248.0,50.62,51.04,50.55,50.88,88248.0
2020-10-30 15:00:00,50.89,50.93,50.42,50.48,79312.0,50.89,50.93,50.42,50.48,79312.0
2020-10-30 15:30:00,50.44,50.52,50.0,50.46,340316.0,50.44,50.52,50.0,50.46,340316.0
2020-11-02 09:30:00,50.96,52.38,50.81,52.38,137695.0,50.96,52.38,50.81,52.38,137695.0
2020-11-02 10:00:00,52.38,53.3,52.32,53.12,139332.0,52.38,53.3,52.32,53.12,139332.0
2020-11-02 10:30:00,53.14,53.19,52.95,53.19,64845.0,53.14,53.19,52.95,53.19,64845.0
2020-11-02 11:00:00,53.2,53.55,53.04,53.36,124352.0,53.2,53.55,53.04,53.36,124352.0
2020-11-02 11:30:00,53.37,53.37,53.09,53.17,48667.0,53.37,53.37,53.09,53.17,48667.0
2020-11-02 12:00:00,53.2,53.34,53.08,53.21,55062.0,53.2,53.34,53.08,53.21,55062.0
2020-11-02 12:30:00,53.21,53.21,52.48,52.55,75644.0,53.21,53.21,52.48,52.55,75644.0
2020-11-02 13:00:00,52.55,52.61,52.15,52.31,50022.0,52.55,52.61,52.15,52.31,50022.0
2020-11-02 13:30:00,52.3,52.41,51.93,52.07,53647.0,52.3,52.41,51.93,52.07,53647.0
2020-11-02 14:00:00,52.06,52.45,52.04,52.41,81367.0,52.06,52.45,52.04,52.41,81367.0
2020-11-02 14:30:00,52.41,52.53,52.16,52.33,71143.0,52.41,52.53,52.16,52.33,71143.0
2020-11-02 15:00:00,52.33,52.52,52.24,52.49,60761.0,52.33,52.52,52.24,52.49,60761.0
2020-11-02 15:30:00,52.5,52.75,52.36,52.68,311690.0,52.5,52.75,52.36,52.68,311690.0
2020-11-03 09:30:00,53.59,53.72,52.7,52.92,87395.0,53.59,53.72,52.7,52.92,87395.0
2020-11-03 10:00:00,52.91,53.02,52.69,52.76,71439.0,52.91,53.02,52.69,52.76,71439.0
2020-11-03 10:30:00,52.75,52.75,51.84,52.07,115529.0,52.75,52.75,51.84,52.07,115529.0
2020-11-03 11:00:00,52.08,52.14,51.8,52.0,66975.0,52.08,52.14,51.8,52.0,66975.0
2020-11-03 11:30:00,51.96,51.97,51.37,51.37,46891.0,51.96,51.97,51.37,51.37,46891.0
2020-11-03 12:00:00,51.4,51.48,51.13,51.13,46161.0,51.4,51.48,51.13,51.13,46161.0
2020-11-03 12:30:00,51.16,51.32,51.02,51.07,44604.0,51.16,51.32,51.02,51.07,44604.0
2020-11-03 13:00:00,51.08,51.11,50.75,50.75,45049.0,51.08,51.11,50.75,50.75,45049.0
2020-11-03 13:30:00,50.79,50.82,50.58,50.65,39224.0,50.79,50.82,50.58,50.65,39224.0
2020-11-03 14:00:00,50.67,50.94,50.67,50.74,41691.0,50.67,50.94,50.67,50.74,41691.0
2020-11-03 14:30:00,50.77,51.48,50.77,51.34,111321.0,50.77,51.48,50.77,51.34,111321.0
2020-11-03 15:00:00,51.34,51.71,51.06,51.69,104039.0,51.34,51.71,51.06,51.69,104039.0
2020-11-03 15:30:00,51.71,52.42,51.69,51.93,307814.0,51.71,52.42,51.69,51.93,307814.0
2020-11-04 09:30:00,51.43,51.7,50.79,51.55,61265.0,51.43,51.7,50.79,51.55,61265.0
2020-11-04 10:00:00,51.59,53.34,51.58,52.83,68976.0,51.59,53.34,51.58,52.83,68976.0
2020-11-04 10:30:00,52.84,52.85,52.18,52.42,37865.0,52.84,52.85,52.18,52.42,37865.0
2020-11-04 11:00:00,52.42,53.11,52.38,52.84,25773.0,52.42,53.11,52.38,52.84,25773.0
2020-11-04 11:30:00,52.88,52.95,52.75,52.84,54747.0,52.88,52.95,52.75,52.84,54747.0
2020-11-04 12:00:00,52.82,53.06,52.79,52.97,34691.0,52.82,53.06,52.79,52.97,34691.0
2020-11-04 12:30:00,52.94,52.96,52.77,52.79,14842.0,52.94,52.96,52.77,52.79,14842.0
2020-11-04 13:00:00,52.82,52.95,52.6,52.6,18509.0,52.82,52.95,52.6,52.6,18509.0
2020-11-04 13:30:00,52.55,52.92,52.55,52.83,30914.0,52.55,52.92,52.55,52.83,30914.0
2020-11-04 14:00:00,52.85,52.9,52.57,52.57,53278.0,52.85,52.9,52.57,52.57,53278.0
2020-11-04 14:30:00,52.57,52.62,52.42,52.5,32943.0,52.57,52.62,52.42,52.5,32943.0
2020-11-04 15:00:00,52.51,52.55,52.2,52.26,38871.0,52.51,52.55,52.2,52.26,38871.0
2020-11-04 15:30:00,52.22,52.48,51.92,52.0,172144.0,52.22,52.48,51.92,52.0,172144.0
2020-11-05 09:30:00,52.53,52.84,52.12,52.13,37323.0,52.53,52.84,52.12,52.13,37323.0
2020-11-05 10:00:00,52.1,53.03,52.1,52.93,39690.0,52.1,53.03,52.1,52.93,39690.0
2020-11-05 10:30:00,52.98,53.29,52.84,53.19,37019.0,52.98,53.29,52.84,53.19,37019.0
2020-11-05 11:00:00,53.17,53.2,52.65,52.67,45867.0,53.17,53.2,52.65,52.67,45867.0
2020-11-05 11:30:00,52.72,52.72,52.4,52.42,22628.0,52.72,52.72,52.4,52.42,22628.0
2020-11-05 12:00:00,52.43,52.5,52.13,52.2,19972.0,52.43,52.5,52.13,52.2,19972.0
2020-11-05 12:30:00,52.21,52.66,52.2,52.64,25143.0,52.21,52.66,52.2,52.64,25143.0
2020-11-05 13:00:00,52.64,52.9,52.64,52.82,17561.0,52.64,52.9,52.64,52.82,17561.0
2020-11-05 13:30:00,52.83,53.26,52.83,53.1,61509.0,52.83,53.26,52.83,53.1,61509.0
2020-11-05 14:00:00,53.1,53.34,53.07,53.23,27381.0,53.1,53.34,53.07,53.23,27381.0
2020-11-05 14:30:00,53.28,53.4,53.18,53.38,25645.0,53.28,53.4,53.18,53.38,25645.0
2020-11-05 15:00:00,53.35,53.43,53.18,53.41,143136.0,53.35,53.43,53.18,53.41,143136.0
2020-11-05 15:30:00,53.39,53.39,52.9,52.97,165613.0,53.39,53.39,52.9,52.97,165613.0
2020-11-06 09:30:00,53.12,53.36,52.68,53.03,101457.0,53.12,53.36,52.68,53.03,101457.0
2020-11-06 10:00:00,53.03,53.3,52.77,52.86,42512.0,53.03,53.3,52.77,52.86,42512.0
2020-11-06 10:30:00,52.85,52.85,52.26,52.26,47329.0,52.85,52.85,52.26,52.26,47329.0
2020-11-06 11:00:00,52.21,52.49,51.88,51.88,43521.0,52.21,52.49,51.88,51.88,43521.0
2020-11-06 11:30:00,51.96,52.04,51.79,51.89,29695.0,51.96,52.04,51.79,51.89,29695.0
2020-11-06 12:00:00,51.84,51.92,51.77,51.81,24629.0,51.84,51.92,51.77,51.81,24629.0
2020-11-06 12:30:00,51.87,51.97,51.77,51.84,23324.0,51.87,51.97,51.77,51.84,23324.0
2020-11-06 13:00:00,51.87,52.1,51.76,52.05,63240.0,51.87,52.1,51.76,52.05,63240.0
2020-11-06 13:30:00,52.09,52.39,51.98,52.39,35216.0,52.09,52.39,51.98,52.39,35216.0
2020-11-06 14:00:00,52.41,52.47,52.28,52.46,34111.0,52.41,52.47,52.28,52.46,34111.0
2020-11-06 14:30:00,52.47,52.53,52.18,52.21,26002.0,52.47,52.53,52.18,52.21,26002.0
2020-11-06 15:00:00,52.21,52.31,52.04,52.13,58432.0,52.21,52.31,52.04,52.13,58432.0
2020-11-06 15:30:00,52.13,52.56,52.13,52.31,133134.0,52.13,52.56,52.13,52.31,133134.0
2020-11-09 09:30:00,57.28,62.41,57.28,61.39,343783.0,57.28,62.41,57.28,61.39,343783.0
2020-11-09 10:00:00,61.37,61.58,60.59,60.71,290902.0,61.37,61.58,60.59,60.71,290902.0
2020-11-09 10:30:00,60.78,61.07,59.71,59.79,252060.0,60.78,61.07,59.71,59.79,252060.0
2020-11-09 11:00:00,59.84,59.91,58.01,59.06,156058.0,59.84,59.91,58.01,59.06,156058.0
2020-11-09 11:30:00,59.05,59.34,58.38,58.39,107949.0,59.05,59.34,58.38,58.39,107949.0
2020-11-09 12:00:00,58.34,58.67,58.0,58.35,97155.0,58.34,58.67,58.0,58.35,97155.0
2020-11-09 12:30:00,58.3,59.1,58.2,58.91,189656.0,58.3,59.1,58.2,58.91,189656.0
2020-11-09 13:00:00,58.82,59.24,58.7,58.96,111266.0,58.82,59.24,58.7,58.96,111266.0
2020-11-09 13:30:00,59.01,59.06,58.73,58.81,94454.0,59.01,59.06,58.73,58.81,94454.0
2020-11-09 14:00:00,58.78,58.96,58.63,58.71,107718.0,58.78,58.96,58.63,58.71,107718.0
2020-11-09 14:30:00,58.7,58.85,58.62,58.8,116104.0,58.7,58.85,58.62,58.8,116104.0
2020-11-09 15:00:00,58.8,58.87,58.3,58.35,139008.0,58.8,58.87,58.3,58.35,139008.0
2020-11-09 15:30:00,58.37,58.73,57.99,58.15,306288.0,58.37,58.73,57.99,58.15,306288.0
2020-11-10 09:30:00,58.09,58.98,57.47,58.95,110068.0,58.09,58.98,57.47,58.95,110068.0
2020-11-10 10:00:00,58.93,59.15,58.63,58.8,146777.0,58.93,59.15,58.63,58.8,146777.0
2020-11-10 10:30:00,58.74,58.78,57.09,57.7,103579.0,58.74,58.78,57.09,57.7,103579.0
2020-11-10 11:00:00,57.67,57.98,56.79,57.21,117920.0,57.67,57.98,56.79,57.21,117920.0
2020-11-10 11:30:00,57.2,57.9,56.94,57.66,117278.0,57.2,57.9,56.94,57.66,117278.0
2020-11-10 12:00:00,57.66,57.98,57.34,57.34,40584.0,57.66,57.98,57.34,57.34,40584.0
2020-11-10 12:30:00,57.3,57.4,57.16,57.18,91990.0,57.3,57.4,57.16,57.18,91990.0
2020-11-10 13:00:00,57.15,57.31,56.96,57.04,31051.0,57.15,57.31,56.96,57.04,31051.0
2020-11-10 13:30:00,57.04,57.22,56.9,56.96,78109.0,57.04,57.22,56.9,56.96,78109.0
2020-11-10 14:00:00,56.94,57.03,56.63,56.69,68976.0,56.94,57.03,56.63,56.69,68976.0
2020-11-10 14:30:00,56.72,56.91,56.6,56.66,56294.0,56.72,56.91,56.6,56.66,56294.0
2020-11-10 15:00:00,56.66,56.83,56.22,56.67,135906.0,56.66,56.83,56.22,56.67,135906.0
2020-11-10 15:30:00,56.67,56.73,56.37,56.51,308909.0,56.67,56.73,56.37,56.51,308909.0
2020-11-11 09:30:00,56.94,56.94,55.34,55.68,69340.0,56.94,56.94,55.34,55.68,69340.0
2020-11-11 10:00:00,55.75,56.23,55.58,56.23,46517.0,55.75,56.23,55.58,56.23,46517.0
2020-11-11 10:30:00,56.17,56.47,55.91,56.13,75680.0,56.17,56.47,55.91,56.13,75680.0
2020-11-11 11:00:00,56.12,56.3,56.06,56.28,40641.0,56.12,56.3,56.06,56.28,40641.0
2020-11-11 11:30:00,56.28,56.33,55.89,55.91,37691.0,56.28,56.33,55.89,55.91,37691.0
2020-11-11 12:00:00,55.92,56.21,55.8,55.93,25695.0,55.92,56.21,55.8,55.93,25695.0
2020-11-11 12:30:00,55.9,56.31,55.86,56.19,47155.0,55.9,56.31,55.86,56.19,47155.0
2020-11-11 13:00:00,56.21,56.6,56.16,56.38,30129.0,56.21,56.6,56.16,56.38,30129.0
2020-11-11 13:30:00,56.43,56.66,56.35,56.57,30667.0,56.43,56.66,56.35,56.57,30667.0
2020-11-11 14:00:00,56.59,56.66,56.2,56.22,49429.0,56.59,56.66,56.2,56.22,49429.0
2020-11-11 14:30:00,56.23,56.33,55.96,56.28,35735.0,56.23,56.33,55.96,56.28,35735.0
2020-11-11 15:00:00,56.25,56.28,55.81,55.85,45710.0,56.25,56.28,55.81,55.85,45710.0
2020-11-11 15:30:00,55.86,56.38,55.79,56.31,203554.0,55.86,56.38,55.79,56.31,203554.0
2020-11-12 09:30:00,56.08,56.08,54.9,55.45,173447.0,56.08,56.08,54.9,55.45,173447.0
2020-11-12 10:00:00,55.35,55.91,55.2,55.24,94279.0,55.35,55.91,55.2,55.24,94279.0
2020-11-12 10:30:00,55.24,55.89,55.24,55.65,89900.0,55.24,55.89,55.24,55.65,89900.0
2020-11-12 11:00:00,55.65,56.14,55.4,56.07,60182.0,55.65,56.14,55.4,56.07,60182.0
2020-11-12 11:30:00,56.07,56.12,55.83,55.97,63895.0,56.07,56.12,55.83,55.97,63895.0
2020-11-12 12:00:00,55.98,56.07,55.81,55.84,40899.0,55.98,56.07,55.81,55.84,40899.0
2020-11-12 12:30:00,55.85,55.88,55.52,55.62,29837.0,55.85,55.88,55.52,55.62,29837.0
2020-11-12 13:00:00,55.61,55.71,55.41,55.71,32363.0,55.61,55.71,55.41,55.71,32363.0
2020-11-12 13:30:00,55.7,56.01,55.65,55.9,69098.0,55.7,56.01,55.65,55.9,69098.0
2020-11-12 14:00:00,55.9,56.02,55.5,55.59,142587.0,55.9,56.02,55.5,55.59,142587.0
2020-11-12 14:30:00,55.58,55.78,55.36,55.4,97823.0,55.58,55.78,55.36,55.4,97823.0
2020-11-12 15:00:00,55.4,55.41,55.05,55.23,61905.0,55.4,55.41,55.05,55.23,61905.0
2020-11-12 15:30:00,55.22,55.4,55.12,55.26,218556.0,55.22,55.4,55.12,55.26,218556.0
2020-11-13 09:30:00,56.02,56.76,55.73,56.33,38746.0,56.02,56.76,55.73,56.33,38746.0
2020-11-13 10:00:00,56.37,56.83,56.25,56.82,35828.0,56.37,56.83,56.25,56.82,35828.0
2020-11-13 10:30:00,56.77,57.21,56.67,56.83,76306.0,56.77,57.21,56.67,56.83,76306.0
2020-11-13 11:00:00,56.85,57.33,56.85,57.1,16134.0,56.85,57.33,56.85,57.1,16134.0
2020-11-13 11:30:00,57.13,57.13,56.86,56.93,32864.0,57.13,57.13,56.86,56.93,32864.0
2020-11-13 12:00:00,56.97,57.11,56.88,57.11,64864.0,56.97,57.11,56.88,57.11,64864.0
2020-11-13 12:30:00,57.13,57.13,56.96,57.11,29680.0,57.13,57.13,56.96,57.11,29680.0
2020-11-13 13:00:00,57.13,57.42,57.04,57.32,25678.0,57.13,57.42,57.04,57.32,25678.0
2020-11-13 13:30:00,57.3,57.54,57.14,57.47,58544.0,57.3,57.54,57.14,57.47,58544.0
2020-11-13 14:00:00,57.48,57.84,57.47,57.72,33970.0,57.48,57.84,57.47,57.72,33970.0
2020-11-13 14:30:00,57.71,57.8,57.55,57.68,33868.0,57.71,57.8,57.55,57.68,33868.0
2020-11-13 15:00:00,57.7,57.7,57.37,57.58,118313.0,57.7,57.7,57.37,57.58,118313.0
2020-11-13 15:30:00,57.62,58.06,57.6,57.84,299344.0,57.62,58.06,57.6,57.84,299344.0
2020-11-16 09:30:00,59.64,60.4,58.93,59.38,139913.0,59.64,60.4,58.93,59.38,139913.0
2020-11-16 10:00:00,59.35,59.81,58.94,59.78,96216.0,59.35,59.81,58.94,59.78,96216.0
2020-11-16 10:30:00,59.81,59.97,59.34,59.34,87421.0,59.81,59.97,59.34,59.34,87421.0
2020-11-16 11:00:00,59.38,59.72,59.34,59.58,26300.0,59.38,59.72,59.34,59.58,26300.0
2020-11-16 11:30:00,59.58,59.58,59.32,59.47,45407.0,59.58,59.58,59.32,59.47,45407.0
2020-11-16 12:00:00,59.46,59.61,59.33,59.36,43133.0,59.46,59.61,59.33,59.36,43133.0
2020-11-16 12:30:00,59.33,59.52,59.26,59.32,26188.0,59.33,59.52,59.26,59.32,26188.0
2020-11-16 13:00:00,59.31,59.31,58.96,58.98,37429.0,59.31,59.31,58.96,58.98,37429.0
2020-11-16 13:30:00,58.98,59.24,58.72,58.95,110220.0,58.98,59.24,58.72,58.95,110220.0
2020-11-16 14:00:00,58.88,59.36,58.82,59.36,58127.0,58.88,59.36,58.82,59.36,58127.0
2020-11-16 14:30:00,59.37,59.49,59.1,59.49,58181.0,59.37,59.49,59.1,59.49,58181.0
2020-11-16 15:00:00,59.44,59.58,59.3,59.43,59816.0,59.44,59.58,59.3,59.43,59816.0
2020-11-16 15:30:00,59.46,59.95,59.4,59.89,276690.0,59.46,59.95,59.4,59.89,276690.0
2020-11-17 09:30:00,59.03,59.15,58.12,58.16,86273.0,59.03,59.15,58.12,58.16,86273.0
2020-11-17 10:00:00,58.16,59.25,58.02,59.25,88889.0,58.16,59.25,58.02,59.25,88889.0
2020-11-17 10:30:00,59.3,59.9,58.99,59.81,101232.0,59.3,59.9,58.99,59.81,101232.0
2020-11-17 11:00:00,59.74,60.0,59.51,59.96,79752.0,59.74,60.0,59.51,59.96,79752.0
2020-11-17 11:30:00,59.95,60.65,59.95,60.49,155122.0,59.95,60.65,59.95,60.49,155122.0
2020-11-17 12:00:00,60.45,60.77,60.44,60.73,64926.0,60.45,60.77,60.44,60.73,64926.0
2020-11-17 12:30:00,60.71,60.97,60.64,60.65,74890.0,60.71,60.97,60.64,60.65,74890.0
2020-11-17 13:00:00,60.65,60.81,60.3,60.48,130323.0,60.65,60.81,60.3,60.48,130323.0
2020-11-17 13:30:00,60.44,60.66,60.29,60.42,37371.0,60.44,60.66,60.29,60.42,37371.0
2020-11-17 14:00:00,60.4,60.62,60.32,60.37,43958.0,60.4,60.62,60.32,60.37,43958.0
2020-11-17 14:30:00,60.37,60.73,60.31,60.62,66267.0,60.37,60.73,60.31,60.62,66267.0
2020-11-17 15:00:00,60.62,60.66,60.23,60.34,73896.0,60.62,60.66,60.23,60.34,73896.0
2020-11-17 15:30:00,60.36,60.51,60.23,60.5,251828.0,60.36,60.51,60.23,60.5,251828.0
2020-11-18 09:30:00,60.43,60.43,59.69,60.12,135471.0,60.43,60.43,59.69,60.12,135471.0
2020-11-18 10:00:00,60.16,60.34,59.46,59.93,81804.0,60.16,60.34,59.46,59.93,81804.0
2020-11-18 10:30:00,59.91,60.12,59.41,59.48,90144.0,59.91,60.12,59.41,59.48,90144.0
2020-11-18 11:00:00,59.45,59.74,59.27,59.54,154551.0,59.45,59.74,59.27,59.54,154551.0
2020-11-18 11:30:00,59.51,59.87,59.51,59.83,149058.0,59.51,59.87,59.51,59.83,149058.0
2020-11-18 12:00:00,59.83,59.86,59.22,59.24,30663.0,59.83,59.86,59.22,59.24,30663.0
2020-11-18 12:30:00,59.27,59.64,59.15,59.24,38937.0,59.27,59.64,59.15,59.24,38937.0
2020-11-18 13:00:00,59.21,59.31,58.96,58.96,41657.0,59.21,59.31,58.96,58.96,41657.0
2020-11-18 13:30:00,58.97,59.01,58.7,58.83,44906.0,58.97,59.01,58.7,58.83,44906.0
2020-11-18 14:00:00,58.85,59.07,58.62,58.7,30097.0,58.85,59.07,58.62,58.7,30097.0
2020-11-18 14:30:00,58.7,59.21,58.67,59.1,44403.0,58.7,59.21,58.67,59.1,44403.0
2020-11-18 15:00:00,59.08,59.08,58.54,58.54,70507.0,59.08,59.08,58.54,58.54,70507.0
2020-11-18 15:30:00,58.56,58.65,58.07,58.13,146242.0,58.56,58.65,58.07,58.13,146242.0
2020-11-19 09:30:00,57.72,57.79,56.56,57.42,157067.0,57.72,57.79,56.56,57.42,157067.0
2020-11-19 10:00:00,57.42,57.94,57.31,57.39,115872.0,57.42,57.94,57.31,57.39,115872.0
2020-11-19 10:30:00,57.45,57.77,57.29,57.29,178721.0,57.45,57.77,57.29,57.29,178721.0
2020-11-19 11:00:00,57.21,57.65,57.05,57.37,96377.0,57.21,57.65,57.05,57.37,96377.0
2020-11-19 11:30:00,57.37,57.65,57.26,57.63,37691.0,57.37,57.65,57.26,57.63,37691.0
2020-11-19 12:00:00,57.66,57.73,57.43,57.67,44655.0,57.66,57.73,57.43,57.67,44655.0
2020-11-19 12:30:00,57.63,57.65,57.23,57.44,28298.0,57.63,57.65,57.23,57.44,28298.0
2020-11-19 13:00:00,57.48,57.84,57.47,57.66,26714.0,57.48,57.84,57.47,57.66,26714.0
2020-11-19 13:30:00,57.66,57.78,57.55,57.76,26419.0,57.66,57.78,57.55,57.76,26419.0
2020-11-19 14:00:00,57.74,58.08,57.64,57.86,66186.0,57.74,58.08,57.64,57.86,66186.0
2020-11-19 14:30:00,57.82,58.23,57.76,58.06,36582.0,57.82,58.23,57.76,58.06,36582.0
2020-11-19 15:00:00,58.04,58.13,57.89,57.92,36080.0,58.04,58.13,57.89,57.92,36080.0
2020-11-19 15:30:00,57.94,58.59,57.91,58.49,200076.0,57.94,58.59,57.91,58.49,200076.0
2020-11-20 09:30:00,58.25,58.27,57.34,58.15,114098.0,58.25,58.27,57.34,58.15,114098.0
2020-11-20 10:00:00,58.24,58.41,57.74,57.74,62293.0,58.24,58.41,57.74,57.74,62293.0
2020-11-20 10:30:00,57.78,57.88,57.54,57.79,47192.0,57.78,57.88,57.54,57.79,47192.0
2020-11-20 11:00:00,57.79,58.0,57.75,57.97,22354.0,57.79,58.0,57.75,57.97,22354.0
2020-11-20 11:30:00,57.94,58.22,57.87,58.17,31240.0,57.94,58.22,57.87,58.17,31240.0
2020-11-20 12:00:00,58.17,58.19,58.04,58.12,24673.0,58.17,58.19,58.04,58.12,24673.0
2020-11-20 12:30:00,58.12,58.42,58.12,58.26,21174.0,58.12,58.42,58.12,58.26,21174.0
2020-11-20 13:00:00,58.28,58.43,58.25,58.42,23981.0,58.28,58.43,58.25,58.42,23981.0
2020-11-20 13:30:00,58.42,58.55,58.32,58.5,29331.0,58.42,58.55,58.32,58.5,29331.0
2020-11-20 14:00:00,58.5,58.54,58.38,58.47,19241.0,58.5,58.54,58.38,58.47,19241.0
2020-11-20 14:30:00,58.49,58.54,58.3,58.37,29285.0,58.49,58.54,58.3,58.37,29285.0
2020-11-20 15:00:00,58.38,58.45,58.17,58.22,41401.0,58.38,58.45,58.17,58.22,41401.0
2020-11-20 15:30:00,58.22,58.6,58.2,58.33,217966.0,58.22,58.6,58.2,58.33,217966.0
2020-11-23 09:30:00,58.94,59.99,58.18,58.89,42472.0,58.94,59.99,58.18,58.89,42472.0
2020-11-23 10:00:00,58.89,59.01,58.6,58.6,63215.0,58.89,59.01,58.6,58.6,63215.0
2020-11-23 10:30:00,58.59,59.35,58.59,59.35,47450.0,58.59,59.35,58.59,59.35,47450.0
2020-11-23 11:00:00,59.34,59.44,59.11,59.36,80310.0,59.34,59.44,59.11,59.36,80310.0
2020-11-23 11:30:00,59.36,59.57,59.28,59.5,67871.0,59.36,59.57,59.28,59.5,67871.0
2020-11-23 12:00:00,59.53,59.54,59.35,59.45,38463.0,59.53,59.54,59.35,59.45,38463.0
2020-11-23 12:30:00,59.42,59.63,59.38,59.48,26387.0,59.42,59.63,59.38,59.48,26387.0
2020-11-23 13:00:00,59.47,59.55,59.38,59.41,30548.0,59.47,59.55,59.38,59.41,30548.0
2020-11-23 13:30:00,59.43,59.56,59.43,59.55,28774.0,59.43,59.56,59.43,59.55,28774.0
2020-11-23 14:00:00,59.56,59.6,59.42,59.47,26181.0,59.56,59.6,59.42,59.47,26181.0
2020-11-23 14:30:00,59.48,59.82,59.48,59.81,36194.0,59.48,59.82,59.48,59.81,36194.0
2020-11-23 15:00:00,59.81,59.92,59.67,59.82,102980.0,59.81,59.92,59.67,59.82,102980.0
2020-11-23 15:30:00,59.83,59.91,59.69,59.78,213279.0,59.83,59.91,59.69,59.78,213279.0
2020-11-24 09:30:00,60.43,60.99,59.98,60.92,81868.0,60.43,60.99,59.98,60.92,81868.0
2020-11-24 10:00:00,60.89,61.19,60.63,60.99,54265.0,60.89,61.19,60.63,60.99,54265.0
2020-11-24 10:30:00,61.0,61.37,60.81,61.25,52476.0,61.0,61.37,60.81,61.25,52476.0
2020-11-24 11:00:00,61.3,61.82,61.3,61.75,87779.0,61.3,61.82,61.3,61.75,87779.0
2020-11-24 11:30:00,61.73,61.85,61.42,61.6,44849.0,61.73,61.85,61.42,61.6,44849.0
2020-11-24 12:00:00,61.58,61.67,61.32,61.45,42886.0,61.58,61.67,61.32,61.45,42886.0
2020-11-24 12:30:00,61.47,61.51,61.13,61.25,46679.0,61.47,61.51,61.13,61.25,46679.0
2020-11-24 13:00:00,61.25,61.45,61.25,61.41,54909.0,61.25,61.45,61.25,61.41,54909.0
2020-11-24 13:30:00,61.41,61.57,61.24,61.49,64490.0,61.41,61.57,61.24,61.49,64490.0
2020-11-24 14:00:00,61.48,61.56,61.23,61.42,54770.0,61.48,61.56,61.23,61.42,54770.0
2020-11-24 14:30:00,61.43,61.71,61.42,61.52,44826.0,61.43,61.71,61.42,61.52,44826.0
2020-11-24 15:00:00,61.48,61.9,61.41,61.65,92100.0,61.48,61.9,61.41,61.65,92100.0
2020-11-24 15:30:00,61.69,61.69,61.35,61.48,158981.0,61.69,61.69,61.35,61.48,158981.0
2020-11-25 09:30:00,61.4,61.74,60.52,61.35,89138.0,61.4,61.74,60.52,61.35,89138.0
2020-11-25 10:00:00,61.27,61.62,61.05,61.21,60444.0,61.27,61.62,61.05,61.21,60444.0
2020-11-25 10:30:00,61.21,61.43,60.93,60.94,109022.0,61.21,61.43,60.93,60.94,109022.0
2020-11-25 11:00:00,60.94,61.19,60.88,61.16,46011.0,60.94,61.19,60.88,61.16,46011.0
2020-11-25 11:30:00,61.19,61.41,61.19,61.41,34853.0,61.19,61.41,61.19,61.41,34853.0
2020-11-25 12:00:00,61.43,61.43,61.1,61.1,22326.0,61.43,61.43,61.1,61.1,22326.0
2020-11-25 12:30:00,61.14,61.25,61.1,61.22,18729.0,61.14,61.25,61.1,61.22,18729.0
2020-11-25 13:00:00,61.21,61.44,61.2,61.38,23042.0,61.21,61.44,61.2,61.38,23042.0
2020-11-25 13:30:00,61.41,61.61,61.29,61.3,21040.0,61.41,61.61,61.29,61.3,21040.0
2020-11-25 14:00:00,61.29,61.37,61.07,61.23,24440.0,61.29,61.37,61.07,61.23,24440.0
2020-11-25 14:30:00,61.2,61.27,61.07,61.21,30644.0,61.2,61.27,61.07,61.21,30644.0
2020-11-25 15:00:00,61.21,61.26,61.11,61.2,44246.0,61.21,61.26,61.11,61.2,44246.0
2020-11-25 15:30:00,61.19,61.3,61.01,61.27,143826.0,61.19,61.3,61.01,61.27,143826.0
2020-11-27 09:30:00,61.27,61.73,60.64,60.98,88101.0,61.27,61.73,60.64,60.98,88101.0
2020-11-27 10:00:00,60.98,61.18,60.72,61.03,39527.0,60.98,61.18,60.72,61.03,39527.0
2020-11-27 10:30:00,61.04,61.22,60.74,61.05,35340.0,61.04,61.22,60.74,61.05,35340.0
2020-11-27 11:00:00,61.05,61.21,60.97,61.14,22848.0,61.05,61.21,60.97,61.14,22848.0
2020-11-27 11:30:00,61.08,61.42,60.95,61.41,35169.0,61.08,61.42,60.95,61.41,35169.0
2020-11-27 12:00:00,61.36,61.38,60.96,61.01,53773.0,61.36,61.38,60.96,61.01,53773.0
2020-11-27 12:30:00,61.0,61.26,60.95,61.09,111892.0,61.0,61.26,60.95,61.09,111892.0
2020-11-30 09:30:00,61.19,61.39,60.88,60.97,71237.0,61.19,61.39,60.88,60.97,71237.0
2020-11-30 10:00:00,60.99,61.17,60.9,61.01,82069.0,60.99,61.17,60.9,61.01,82069.0
2020-11-30 10:30:00,60.99,61.3,60.37,61.1,148284.0,60.99,61.3,60.37,61.1,148284.0
2020-11-30 11:00:00,61.14,61.4,61.02,61.24,51573.0,61.14,61.4,61.02,61.24,51573.0
2020-11-30 11:30:00,61.28,61.35,60.95,61.04,49602.0,61.28,61.35,60.95,61.04,49602.0
2020-11-30 12:00:00,61.02,61.11,60.87,61.02,45060.0,61.02,61.11,60.87,61.02,45060.0
2020-11-30 12:30:00,61.04,61.14,61.02,61.06,23139.0,61.04,61.14,61.02,61.06,23139.0
2020-11-30 13:00:00,61.03,61.09,60.95,61.0,31207.0,61.03,61.09,60.95,61.0,31207.0
2020-11-30 13:30:00,61.02,61.08,60.82,60.96,40006.0,61.02,61.08,60.82,60.96,40006.0
2020-11-30 14:00:00,60.93,61.01,60.82,60.99,57614.0,60.93,61.01,60.82,60.99,57614.0
2020-11-30 14:30:00,60.99,61.0,60.47,60.91,65334.0,60.99,61.0,60.47,60.91,65334.0
2020-11-30 15:00:00,60.88,61.01,60.62,60.82,71237.0,60.88,61.01,60.62,60.82,71237.0
2020-11-30 15:30:00,60.78,61.23,60.64,61.14,474781.0,60.78,61.23,60.64,61.14,474781.0
2020-12-01 09:30:00,61.99,62.39,61.35,61.61,102453.0,61.99,62.39,61.35,61.61,102453.0
2020-12-01 10:00:00,61.69,61.93,61.43,61.7,52647.0,61.69,61.93,61.43,61.7,52647.0
2020-12-01 10:30:00,61.72,61.83,61.32,61.56,52907.0,61.72,61.83,61.32,61.56,52907.0
2020-12-01 11:00:00,61.56,61.87,61.45,61.68,106069.0,61.56,61.87,61.45,61.68,106069.0
2020-12-01 11:30:00,61.69,61.8,61.25,61.32,48935.0,61.69,61.8,61.25,61.32,48935.0
2020-12-01 12:00:00,61.29,61.4,61.05,61.14,70127.0,61.29,61.4,61.05,61.14,70127.0
2020-12-01 12:30:00,61.14,61.18,60.98,61.08,66221.0,61.14,61.18,60.98,61.08,66221.0
2020-12-01 13:00:00,61.12,61.34,61.11,61.34,70339.0,61.12,61.34,61.11,61.34,70339.0
2020-12-01 13:30:00,61.32,61.56,61.27,61.51,48379.0,61.32,61.56,61.27,61.51,48379.0
2020-12-01 14:00:00,61.53,61.63,61.48,61.57,32190.0,61.53,61.63,61.48,61.57,32190.0
2020-12-01 14:30:00,61.57,61.76,61.56,61.56,32699.0,61.57,61.76,61.56,61.56,32699.0
2020-12-01 15:00:00,61.57,61.58,61.25,61.49,51755.0,61.57,61.58,61.25,61.49,51755.0
2020-12-01 15:30:00,61.47,61.71,61.37,61.67,140867.0,61.47,61.71,61.37,61.67,140867.0
2020-12-02 09:30:00,61.29,62.21,61.12,61.8,201149.0,61.29,62.21,61.12,61.8,201149.0
2020-12-02 10:00:00,61.82,62.22,61.62,62.22,45675.0,61.82,62.22,61.62,62.22,45675.0
2020-12-02 10:30:00,62.23,62.24,61.86,61.89,42713.0,62.23,62.24,61.86,61.89,42713.0
2020-12-02 11:00:00,61.95,61.99,61.7,61.82,59315.0,61.95,61.99,61.7,61.82,59315.0
2020-12-02 11:30:00,61.8,61.89,61.64,61.67,65678.0,61.8,61.89,61.64,61.67,65678.0
2020-12-02 12:00:00,61.66,61.79,61.63,61.7,71710.0,61.66,61.79,61.63,61.7,71710.0
2020-12-02 12:30:00,61.7,61.85,61.61,61.8,65381.0,61.7,61.85,61.61,61.8,65381.0
2020-12-02 13:00:00,61.8,61.88,61.64,61.78,42214.0,61.8,61.88,61.64,61.78,42214.0
2020-12-02 13:30:00,61.76,61.84,61.6,61.73,73746.0,61.76,61.84,61.6,61.73,73746.0
2020-12-02 14:00:00,61.73,62.03,61.68,61.98,102273.0,61.73,62.03,61.68,61.98,102273.0
2020-12-02 14:30:00,61.98,62.11,61.77,61.83,79418.0,61.98,62.11,61.77,61.83,79418.0
2020-12-02 15:00:00,61.84,61.95,61.7,61.77,93181.0,61.84,61.95,61.7,61.77,93181.0
2020-12-02 15:30:00,61.77,61.87,61.54,61.81,311187.0,61.77,61.87,61.54,61.81,311187.0
2020-12-03 09:30:00,61.98,62.54,61.4,62.08,73572.0,61.98,62.54,61.4,62.08,73572.0
2020-12-03 10:00:00,62.17,62.6,61.99,62.58,67458.0,62.17,62.6,61.99,62.58,67458.0
2020-12-03 10:30:00,62.57,63.02,62.56,62.97,43438.0,62.57,63.02,62.56,62.97,43438.0
2020-12-03 11:00:00,62.98,63.34,62.79,63.22,55974.0,62.98,63.34,62.79,63.22,55974.0
2020-12-03 11:30:00,63.29,63.45,63.14,63.22,42714.0,63.29,63.45,63.14,63.22,42714.0
2020-12-03 12:00:00,63.21,63.35,63.1,63.21,38157.0,63.21,63.35,63.1,63.21,38157.0
2020-12-03 12:30:00,63.2,63.3,63.02,63.08,28811.0,63.2,63.3,63.02,63.08,28811.0
2020-12-03 13:00:00,63.1,63.25,63.01,63.23,75691.0,63.1,63.25,63.01,63.23,75691.0
2020-12-03 13:30:00,63.22,63.43,63.11,63.39,73916.0,63.22,63.43,63.11,63.39,73916.0
2020-12-03 14:00:00,63.42,63.64,63.39,63.47,99160.0,63.42,63.64,63.39,63.47,99160.0
2020-12-03 14:30:00,63.47,63.65,63.43,63.63,116801.0,63.47,63.65,63.43,63.63,116801.0
2020-12-03 15:00:00,63.63,64.18,63.52,64.13,199885.0,63.63,64.18,63.52,64.13,199885.0
2020-12-03 15:30:00,64.13,64.17,63.49,63.83,587364.0,64.13,64.17,63.49,63.83,587364.0
2020-12-04 09:30:00,63.76,64.99,63.74,64.98,81395.0,63.76,64.99,63.74,64.98,81395.0
2020-12-04 10:00:00,64.98,65.31,64.82,65.24,55961.0,64.98,65.31,64.82,65.24,55961.0
2020-12-04 10:30:00,65.24,65.53,65.19,65.31,43347.0,65.24,65.53,65.19,65.31,43347.0
2020-12-04 11:00:00,65.34,65.58,65.26,65.53,92027.0,65.34,65.58,65.26,65.53,92027.0
2020-12-04 11:30:00,65.53,65.75,65.37,65.43,135133.0,65.53,65.75,65.37,65.43,135133.0
2020-12-04 12:00:00,65.45,65.48,65.16,65.4,38695.0,65.45,65.48,65.16,65.4,38695.0
2020-12-04 12:30:00,65.4,65.53,65.37,65.39,51907.0,65.4,65.53,65.37,65.39,51907.0
2020-12-04 13:00:00,65.41,65.74,65.36,65.73,68403.0,65.41,65.74,65.36,65.73,68403.0
2020-12-04 13:30:00,65.73,65.78,65.48,65.56,107195.0,65.73,65.78,65.48,65.56,107195.0
2020-12-04 14:00:00,65.53,65.68,65.45,65.49,71970.0,65.53,65.68,65.45,65.49,71970.0
2020-12-04 14:30:00,65.46,65.61,65.4,65.59,73692.0,65.46,65.61,65.4,65.59,73692.0
2020-12-04 15:00:00,65.6,65.91,65.45,65.85,88801.0,65.6,65.91,65.45,65.85,88801.0
2020-12-04 15:30:00,65.84,65.85,65.51,65.73,224241.0,65.84,65.85,65.51,65.73,224241.0
2020-12-07 09:30:00,65.18,65.61,64.76,65.43,78663.0,65.18,65.61,64.76,65.43,78663.0
2020-12-07 10:00:00,65.52,65.6,65.29,65.43,28976.0,65.52,65.6,65.29,65.43,28976.0
2020-12-07 10:30:00,65.48,65.8,65.48,65.66,47129.0,65.48,65.8,65.48,65.66,47129.0
2020-12-07 11:00:00,65.67,65.79,65.59,65.74,48021.0,65.67,65.79,65.59,65.74,48021.0
2020-12-07 11:30:00,65.67,65.77,65.65,65.75,34158.0,65.67,65.77,65.65,65.75,34158.0
2020-12-07 12:00:00,65.78,66.0,65.72,65.79,36727.0,65.78,66.0,65.72,65.79,36727.0
2020-12-07 12:30:00,65.8,65.97,65.42,65.55,464245.0,65.8,65.97,65.42,65.55,464245.0
2020-12-07 13:00:00,65.53,65.66,65.48,65.66,35486.0,65.53,65.66,65.48,65.66,35486.0
2020-12-07 13:30:00,65.63,66.08,65.63,65.98,52558.0,65.63,66.08,65.63,65.98,52558.0
2020-12-07 14:00:00,65.99,66.05,65.79,65.88,120989.0,65.99,66.05,65.79,65.88,120989.0
2020-12-07 14:30:00,65.88,66.08,65.74,65.98,54188.0,65.88,66.08,65.74,65.98,54188.0
2020-12-07 15:00:00,65.96,66.11,65.89,66.11,59598.0,65.96,66.11,65.89,66.11,59598.0
2020-12-07 15:30:00,66.11,66.35,65.76,66.27,289869.0,66.11,66.35,65.76,66.27,289869.0
2020-12-08 09:30:00,65.78,66.73,65.63,66.59,106192.0,65.78,66.73,65.63,66.59,106192.0
2020-12-08 10:00:00,66.61,66.77,65.8,65.97,109213.0,66.61,66.77,65.8,65.97,109213.0
2020-12-08 10:30:00,65.98,66.37,65.98,66.3,65553.0,65.98,66.37,65.98,66.3,65553.0
2020-12-08 11:00:00,66.32,66.59,66.25,66.34,69163.0,66.32,66.59,66.25,66.34,69163.0
2020-12-08 11:30:00,66.35,66.39,66.09,66.27,75936.0,66.35,66.39,66.09,66.27,75936.0
2020-12-08 12:00:00,66.27,66.29,65.93,66.19,882770.0,66.27,66.29,65.93,66.19,882770.0
2020-12-08 12:30:00,66.22,66.42,66.19,66.29,45871.0,66.22,66.42,66.19,66.29,45871.0
2020-12-08 13:00:00,66.32,66.57,66.28,66.53,35697.0,66.32,66.57,66.28,66.53,35697.0
2020-12-08 13:30:00,66.56,66.65,66.4,66.45,32140.0,66.56,66.65,66.4,66.45,32140.0
2020-12-08 14:00:00,66.45,66.53,66.15,66.38,208117.0,66.45,66.53,66.15,66.38,208117.0
2020-12-08 14:30:00,66.39,66.77,66.38,66.67,56402.0,66.39,66.77,66.38,66.67,56402.0
2020-12-08 15:00:00,66.72,66.88,66.35,66.76,98997.0,66.72,66.88,66.35,66.76,98997.0
2020-12-08 15:30:00,66.73,66.9,66.61,66.78,222956.0,66.73,66.9,66.61,66.78,222956.0
2020-12-09 09:30:00,67.31,67.7,66.86,67.0,154621.0,67.31,67.7,66.86,67.0,154621.0
2020-12-09 10:00:00,67.07,67.19,66.81,66.84,149728.0,67.07,67.19,66.81,66.84,149728.0
2020-12-09 10:30:00,66.82,66.91,66.44,66.67,55362.0,66.82,66.91,66.44,66.67,55362.0
2020-12-09 11:00:00,66.67,66.68,65.78,65.85,56499.0,66.67,66.68,65.78,65.85,56499.0
2020-12-09 11:30:00,65.83,66.31,65.6,66.31,56566.0,65.83,66.31,65.6,66.31,56566.0
2020-12-09 12:00:00,66.31,66.37,66.09,66.18,27078.0,66.31,66.37,66.09,66.18,27078.0
2020-12-09 12:30:00,66.19,66.2,65.7,65.82,35564.0,66.19,66.2,65.7,65.82,35564.0
2020-12-09 13:00:00,65.85,65.85,65.51,65.7,37526.0,65.85,65.85,65.51,65.7,37526.0
2020-12-09 13:30:00,65.7,65.78,65.33,65.49,91919.0,65.7,65.78,65.33,65.49,91919.0
2020-12-09 14:00:00,65.5,66.24,65.48,66.24,79253.0,65.5,66.24,65.48,66.24,79253.0
2020-12-09 14:30:00,66.24,66.3,65.98,66.12,110095.0,66.24,66.3,65.98,66.12,110095.0
2020-12-09 15:00:00,66.17,66.24,65.76,65.76,95358.0,66.17,66.24,65.76,65.76,95358.0
2020-12-09 15:30:00,65.74,66.25,65.66,66.09,291245.0,65.74,66.25,65.66,66.09,291245.0
2020-12-10 09:30:00,65.45,66.26,64.85,66.0,99775.0,65.45,66.26,64.85,66.0,99775.0
2020-12-10 10:00:00,65.9,65.94,65.57,65.68,36601.0,65.9,65.94,65.57,65.68,36601.0
2020-12-10 10:30:00,65.75,65.89,65.59,65.76,56310.0,65.75,65.89,65.59,65.76,56310.0
2020-12-10 11:00:00,65.81,66.15,65.74,65.96,52781.0,65.81,66.15,65.74,65.96,52781.0
2020-12-10 11:30:00,65.95,66.18,65.82,66.15,41248.0,65.95,66.18,65.82,66.15,41248.0
2020-12-10 12:00:00,66.09,66.52,66.08,66.24,37675.0,66.09,66.52,66.08,66.24,37675.0
2020-12-10 12:30:00,66.21,66.42,66.12,66.25,38690.0,66.21,66.42,66.12,66.25,38690.0
2020-12-10 13:00:00,66.26,66.4,66.16,66.27,56924.0,66.26,66.4,66.16,66.27,56924.0
2020-12-10 13:30:00,66.28,66.3,65.89,65.89,51809.0,66.28,66.3,65.89,65.89,51809.0
2020-12-10 14:00:00,65.94,66.13,65.85,66.01,52115.0,65.94,66.13,65.85,66.01,52115.0
2020-12-10 14:30:00,65.99,66.11,65.92,66.0,49994.0,65.99,66.11,65.92,66.0,49994.0
2020-12-10 15:00:00,66.04,66.3,65.98,66.29,47954.0,66.04,66.3,65.98,66.29,47954.0
2020-12-10 15:30:00,66.29,66.56,66.18,66.31,153731.0,66.29,66.56,66.18,66.31,153731.0
2020-12-11 09:30:00,65.66,66.09,65.29,65.63,295817.0,65.66,66.09,65.29,65.63,295817.0
2020-12-11 10:00:00,65.68,65.75,65.4,65.51,57556.0,65.68,65.75,65.4,65.51,57556.0
2020-12-11 10:30:00,65.5,65.6,65.25,65.53,122222.0,65.5,65.6,65.25,65.53,122222.0
2020-12-11 11:00:00,65.53,65.88,65.46,65.6,39340.0,65.53,65.88,65.46,65.6,39340.0
2020-12-11 11:30:00,65.61,65.64,65.31,65.43,63248.0,65.61,65.64,65.31,65.43,63248.0
2020-12-11 12:00:00,65.42,65.8,65.41,65.79,84800.0,65.42,65.8,65.41,65.79,84800.0
2020-12-11 12:30:00,65.8,66.08,65.72,66.05,23828.0,65.8,66.08,65.72,66.05,23828.0
2020-12-11 13:00:00,66.03,66.04,65.8,65.95,16871.0,66.03,66.04,65.8,65.95,16871.0
2020-12-11 13:30:00,65.93,65.95,65.62,65.67,35783.0,65.93,65.95,65.62,65.67,35783.0
2020-12-11 14:00:00,65.68,65.89,65.64,65.86,24619.0,65.68,65.89,65.64,65.86,24619.0
2020-12-11 14:30:00,65.9,66.42,65.88,66.25,210365.0,65.9,66.42,65.88,66.25,210365.0
2020-12-11 15:00:00,66.24,66.24,65.86,65.92,92777.0,66.24,66.24,65.86,65.92,92777.0
2020-12-11 15:30:00,65.9,66.26,65.84,66.15,138847.0,65.9,66.26,65.84,66.15,138847.0
2020-12-14 09:30:00,66.69,66.85,66.17,66.69,75452.0,66.69,66.85,66.17,66.69,75452.0
2020-12-14 10:00:00,66.69,66.89,66.08,66.24,62839.0,66.69,66.89,66.08,66.24,62839.0
2020-12-14 10:30:00,66.17,66.17,65.14,65.17,86015.0,66.17,66.17,65.14,65.17,86015.0
2020-12-14 11:00:00,65.17,65.37,64.92,64.97,84005.0,65.17,65.37,64.92,64.97,84005.0
2020-12-14 11:30:00,64.98,65.58,64.98,65.2,78213.0,64.98,65.58,64.98,65.2,78213.0
2020-12-14 12:00:00,65.21,65.65,65.21,65.63,46448.0,65.21,65.65,65.21,65.63,46448.0
2020-12-14 12:30:00,65.59,65.67,65.46,65.52,31358.0,65.59,65.67,65.46,65.52,31358.0
2020-12-14 13:00:00,65.5,65.61,65.16,65.17,107930.0,65.5,65.61,65.16,65.17,107930.0
2020-12-14 13:30:00,65.16,65.41,65.08,65.19,48956.0,65.16,65.41,65.08,65.19,48956.0
2020-12-14 14:00:00,65.19,65.2,64.96,64.99,46578.0,65.19,65.2,64.96,64.99,46578.0
2020-12-14 14:30:00,65.0,65.31,64.95,65.18,57335.0,65.0,65.31,64.95,65.18,57335.0
2020-12-14 15:00:00,65.18,65.21,65.05,65.12,45433.0,65.18,65.21,65.05,65.12,45433.0
2020-12-14 15:30:00,65.12,65.34,64.94,65.13,348451.0,65.12,65.34,64.94,65.13,348451.0
2020-12-15 09:30:00,65.7,65.72,65.09,65.57,102046.0,65.7,65.72,65.09,65.57,102046.0
2020-12-15 10:00:00,65.54,65.92,65.45,65.58,43448.0,65.54,65.92,65.45,65.58,43448.0
2020-12-15 10:30:00,65.55,65.69,65.28,65.56,60246.0,65.55,65.69,65.28,65.56,60246.0
2020-12-15 11:00:00,65.58,65.58,65.11,65.4,163210.0,65.58,65.58,65.11,65.4,163210.0
2020-12-15 11:30:00,65.34,65.59,65.31,65.55,57709.0,65.34,65.59,65.31,65.55,57709.0
2020-12-15 12:00:00,65.54,65.7,65.43,65.45,64797.0,65.54,65.7,65.43,65.45,64797.0
2020-12-15 12:30:00,65.44,65.62,65.39,65.57,43595.0,65.44,65.62,65.39,65.57,43595.0
2020-12-15 13:00:00,65.56,65.71,65.52,65.7,48975.0,65.56,65.71,65.52,65.7,48975.0
2020-12-15 13:30:00,65.72,66.04,65.63,65.82,90314.0,65.72,66.04,65.63,65.82,90314.0
2020-12-15 14:00:00,65.84,65.87,65.68,65.84,54801.0,65.84,65.87,65.68,65.84,54801.0
2020-12-15 14:30:00,65.84,66.01,65.81,65.9,59783.0,65.84,66.01,65.81,65.9,59783.0
2020-12-15 15:00:00,65.9,65.92,65.65,65.67,80959.0,65.9,65.92,65.65,65.67,80959.0
2020-12-15 15:30:00,65.65,66.17,65.57,66.13,206367.0,65.65,66.17,65.57,66.13,206367.0
2020-12-16 09:30:00,66.12,66.57,65.83,66.09,99652.0,66.12,66.57,65.83,66.09,99652.0
2020-12-16 10:00:00,66.16,66.22,65.53,65.59,122116.0,66.16,66.22,65.53,65.59,122116.0
2020-12-16 10:30:00,65.61,65.67,65.26,65.28,98054.0,65.61,65.67,65.26,65.28,98054.0
2020-12-16 11:00:00,65.28,65.35,65.05,65.16,123588.0,65.28,65.35,65.05,65.16,123588.0
2020-12-16 11:30:00,65.15,65.48,64.88,65.42,78735.0,65.15,65.48,64.88,65.42,78735.0
2020-12-16 12:00:00,65.42,65.5,65.27,65.38,40679.0,65.42,65.5,65.27,65.38,40679.0
2020-12-16 12:30:00,65.38,65.6,65.38,65.55,47799.0,65.38,65.6,65.38,65.55,47799.0
2020-12-16 13:00:00,65.56,65.56,65.27,65.36,60531.0,65.56,65.56,65.27,65.36,60531.0
2020-12-16 13:30:00,65.37,65.5,65.35,65.49,71958.0,65.37,65.5,65.35,65.49,71958.0
2020-12-16 14:00:00,65.51,65.52,65.36,65.45,96232.0,65.51,65.52,65.36,65.45,96232.0
2020-12-16 14:30:00,65.44,65.92,65.42,65.88,185532.0,65.44,65.92,65.42,65.88,185532.0
2020-12-16 15:00:00,65.88,65.95,65.63,65.73,172389.0,65.88,65.95,65.63,65.73,172389.0
2020-12-16 15:30:00,65.74,65.86,65.59,65.82,556882.0,65.74,65.86,65.59,65.82,556882.0
2020-12-17 09:30:00,66.02,66.02,65.06,65.11,62633.0,66.02,66.02,65.06,65.11,62633.0
2020-12-17 10:00:00,65.15,65.42,65.0,65.29,116416.0,65.15,65.42,65.0,65.29,116416.0
2020-12-17 10:30:00,65.33,65.44,64.61,64.73,93500.0,65.33,65.44,64.61,64.73,93500.0
2020-12-17 11:00:00,64.72,65.1,64.66,65.05,55042.0,64.72,65.1,64.66,65.05,55042.0
2020-12-17 11:30:00,65.08,65.14,64.63,64.76,46193.0,65.08,65.14,64.63,64.76,46193.0
2020-12-17 12:00:00,64.74,64.76,64.4,64.48,40682.0,64.74,64.76,64.4,64.48,40682.0
2020-12-17 12:30:00,64.51,64.58,64.3,64.3,75863.0,64.51,64.58,64.3,64.3,75863.0
2020-12-17 13:00:00,64.3,64.56,64.18,64.45,90426.0,64.3,64.56,64.18,64.45,90426.0
2020-12-17 13:30:00,64.45,64.52,64.34,64.44,46864.0,64.45,64.52,64.34,64.44,46864.0
2020-12-17 14:00:00,64.43,64.51,64.19,64.2,42774.0,64.43,64.51,64.19,64.2,42774.0
2020-12-17 14:30:00,64.21,64.27,64.02,64.06,77979.0,64.21,64.27,64.02,64.06,77979.0
2020-12-17 15:00:00,64.07,64.25,64.02,64.18,99007.0,64.07,64.25,64.02,64.18,99007.0
2020-12-17 15:30:00,64.17,64.47,63.66,64.41,524530.0,64.17,64.47,63.66,64.41,524530.0
2020-12-18 09:30:00,64.42,64.42,63.15,63.42,359946.0,64.42,64.42,63.15,63.42,359946.0
2020-12-18 10:00:00,63.42,63.88,63.33,63.82,81631.0,63.42,63.88,63.33,63.82,81631.0
2020-12-18 10:30:00,63.8,63.96,63.46,63.54,81083.0,63.8,63.96,63.46,63.54,81083.0
2020-12-18 11:00:00,63.54,63.55,63.03,63.16,55042.0,63.54,63.55,63.03,63.16,55042.0
2020-12-18 11:30:00,63.13,63.16,62.79,63.1,132665.0,63.13,63.16,62.79,63.1,132665.0
2020-12-18 12:00:00,63.09,63.32,63.01,63.24,52462.0,63.09,63.32,63.01,63.24,52462.0
2020-12-18 12:30:00,63.24,63.47,63.12,63.17,63525.0,63.24,63.47,63.12,63.17,63525.0
2020-12-18 13:00:00,63.2,63.25,62.92,63.08,93885.0,63.2,63.25,62.92,63.08,93885.0
2020-12-18 13:30:00,63.06,63.08,62.62,62.68,105269.0,63.06,63.08,62.62,62.68,105269.0
2020-12-18 14:00:00,62.7,62.7,62.5,62.61,79723.0,62.7,62.7,62.5,62.61,79723.0
2020-12-18 14:30:00,62.61,62.98,62.5,62.88,101068.0,62.61,62.98,62.5,62.88,101068.0
2020-12-18 15:00:00,62.91,63.18,62.53,62.61,98342.0,62.91,63.18,62.53,62.61,98342.0
2020-12-18 15:30:00,62.63,63.57,62.32,63.3,525658.0,62.63,63.57,62.32,63.3,525658.0
2020-12-21 09:30:00,62.37,63.1,62.23,62.25,91342.0,62.37,63.1,62.23,62.25,91342.0
2020-12-21 10:00:00,62.23,62.23,61.41,61.48,111643.0,62.23,62.23,61.41,61.48,111643.0
2020-12-21 10:30:00,61.42,61.91,61.35,61.78,109981.0,61.42,61.91,61.35,61.78,109981.0
2020-12-21 11:00:00,61.76,62.23,61.72,61.87,69854.0,61.76,62.23,61.72,61.87,69854.0
2020-12-21 11:30:00,61.84,62.09,61.8,62.07,80602.0,61.84,62.09,61.8,62.07,80602.0
2020-12-21 12:00:00,62.08,62.24,61.97,62.16,41972.0,62.08,62.24,61.97,62.16,41972.0
2020-12-21 12:30:00,62.16,62.26,62.1,62.15,34467.0,62.16,62.26,62.1,62.15,34467.0
2020-12-21 13:00:00,62.15,62.22,62.05,62.11,36806.0,62.15,62.22,62.05,62.11,36806.0
2020-12-21 13:30:00,62.13,62.26,62.04,62.19,79630.0,62.13,62.26,62.04,62.19,79630.0
2020-12-21 14:00:00,62.2,62.68,62.2,62.43,88241.0,62.2,62.68,62.2,62.43,88241.0
2020-12-21 14:30:00,62.41,62.43,62.18,62.2,74661.0,62.41,62.43,62.18,62.2,74661.0
2020-12-21 15:00:00,62.2,62.23,62.0,62.13,79522.0,62.2,62.23,62.0,62.13,79522.0
2020-12-21 15:30:00,62.13,62.39,61.92,62.39,287362.0,62.13,62.39,61.92,62.39,287362.0
2020-12-22 09:30:00,62.66,62.9,61.8,61.86,47094.0,62.66,62.9,61.8,61.86,47094.0
2020-12-22 10:00:00,61.82,62.57,61.79,62.57,27786.0,61.82,62.57,61.79,62.57,27786.0
2020-12-22 10:30:00,62.51,62.52,62.3,62.48,43747.0,62.51,62.52,62.3,62.48,43747.0
2020-12-22 11:00:00,62.45,62.8,62.45,62.57,39279.0,62.45,62.8,62.45,62.57,39279.0
2020-12-22 11:30:00,62.6,62.76,62.32,62.45,33380.0,62.6,62.76,62.32,62.45,33380.0
2020-12-22 12:00:00,62.46,62.72,62.42,62.5,18246.0,62.46,62.72,62.42,62.5,18246.0
2020-12-22 12:30:00,62.54,62.74,62.48,62.68,17653.0,62.54,62.74,62.48,62.68,17653.0
2020-12-22 13:00:00,62.7,62.78,62.6,62.61,13003.0,62.7,62.78,62.6,62.61,13003.0
2020-12-22 13:30:00,62.6,62.74,62.54,62.65,29311.0,62.6,62.74,62.54,62.65,29311.0
2020-12-22 14:00:00,62.68,62.81,62.62,62.74,25735.0,62.68,62.81,62.62,62.74,25735.0
2020-12-22 14:30:00,62.75,62.79,62.59,62.79,16668.0,62.75,62.79,62.59,62.79,16668.0
2020-12-22 15:00:00,62.79,62.84,62.51,62.52,42588.0,62.79,62.84,62.51,62.52,42588.0
2020-12-22 15:30:00,62.53,62.63,62.28,62.57,214434.0,62.53,62.63,62.28,62.57,214434.0
2020-12-23 09:30:00,62.7,63.58,62.59,63.54,52330.0,62.7,63.58,62.59,63.54,52330.0
2020-12-23 10:00:00,63.58,63.64,63.06,63.42,40462.0,63.58,63.64,63.06,63.42,40462.0
2020-12-23 10:30:00,63.35,63.47,63.21,63.43,32404.0,63.35,63.47,63.21,63.43,32404.0
2020-12-23 11:00:00,63.4,63.84,63.35,63.53,33852.0,63.4,63.84,63.35,63.53,33852.0
2020-12-23 11:30:00,63.59,63.7,63.43,63.55,22094.0,63.59,63.7,63.43,63.55,22094.0
2020-12-23 12:00:00,63.53,63.65,63.48,63.48,25916.0,63.53,63.65,63.48,63.48,25916.0
2020-12-23 12:30:00,63.47,63.55,63.31,63.41,19291.0,63.47,63.55,63.31,63.41,19291.0
2020-12-23 13:00:00,63.42,63.46,63.26,63.32,19674.0,63.42,63.46,63.26,63.32,19674.0
2020-12-23 13:30:00,63.32,63.36,63.13,63.14,17754.0,63.32,63.36,63.13,63.14,17754.0
2020-12-23 14:00:00,63.17,63.19,62.9,62.93,25904.0,63.17,63.19,62.9,62.93,25904.0
2020-12-23 14:30:00,62.93,63.11,62.93,63.02,26266.0,62.93,63.11,62.93,63.02,26266.0
2020-12-23 15:00:00,63.03,63.21,62.95,63.15,41139.0,63.03,63.21,62.95,63.15,41139.0
2020-12-23 15:30:00,63.15,63.17,62.74,62.76,193661.0,63.15,63.17,62.74,62.76,193661.0
2020-12-24 09:30:00,62.99,63.04,62.49,62.66,17103.0,62.99,63.04,62.49,62.66,17103.0
2020-12-24 10:00:00,62.64,62.64,62.19,62.24,46735.0,62.64,62.64,62.19,62.24,46735.0
2020-12-24 10:30:00,62.24,62.64,62.14,62.53,20037.0,62.24,62.64,62.14,62.53,20037.0
2020-12-24 11:00:00,62.49,62.6,62.37,62.41,18706.0,62.49,62.6,62.37,62.41,18706.0
2020-12-24 11:30:00,62.37,62.5,62.3,62.5,24157.0,62.37,62.5,62.3,62.5,24157.0
2020-12-24 12:00:00,62.48,62.7,62.34,62.65,29417.0,62.48,62.7,62.34,62.65,29417.0
2020-12-24 12:30:00,62.64,62.95,62.6,62.9,39967.0,62.64,62.95,62.6,62.9,39967.0
2020-12-28 09:30:00,63.26,63.26,62.53,62.73,87245.0,63.26,63.26,62.53,62.73,87245.0
2020-12-28 10:00:00,62.72,63.04,62.54,62.81,45497.0,62.72,63.04,62.54,62.81,45497.0
2020-12-28 10:30:00,62.8,63.07,62.8,62.89,25205.0,62.8,63.07,62.8,62.89,25205.0
2020-12-28 11:00:00,62.89,62.97,62.76,62.91,34501.0,62.89,62.97,62.76,62.91,34501.0
2020-12-28 11:30:00,62.91,63.09,62.82,62.88,20830.0,62.91,63.09,62.82,62.88,20830.0
2020-12-28 12:00:00,62.86,62.92,62.82,62.89,21299.0,62.86,62.92,62.82,62.89,21299.0
2020-12-28 12:30:00,62.94,63.11,62.9,63.02,23114.0,62.94,63.11,62.9,63.02,23114.0
2020-12-28 13:00:00,63.05,63.12,62.99,63.07,31257.0,63.05,63.12,62.99,63.07,31257.0
2020-12-28 13:30:00,63.08,63.13,63.01,63.08,21010.0,63.08,63.13,63.01,63.08,21010.0
2020-12-28 14:00:00,63.05,63.09,62.9,62.91,19495.0,63.05,63.09,62.9,62.91,19495.0
2020-12-28 14:30:00,62.91,63.0,62.84,62.85,18692.0,62.91,63.0,62.84,62.85,18692.0
2020-12-28 15:00:00,62.87,62.92,62.76,62.76,26196.0,62.87,62.92,62.76,62.76,26196.0
2020-12-28 15:30:00,62.75,63.01,62.6,62.97,117432.0,62.75,63.01,62.6,62.97,117432.0
2020-12-29 09:30:00,63.11,63.4,62.74,62.75,47581.0,63.11,63.4,62.74,62.75,47581.0
2020-12-29 10:00:00,62.67,62.89,62.27,62.4,27140.0,62.67,62.89,62.27,62.4,27140.0
2020-12-29 10:30:00,62.41,62.65,62.27,62.65,33399.0,62.41,62.65,62.27,62.65,33399.0
2020-12-29 11:00:00,62.68,62.74,62.22,62.36,30814.0,62.68,62.74,62.22,62.36,30814.0
2020-12-29 11:30:00,62.39,62.63,62.33,62.51,20738.0,62.39,62.63,62.33,62.51,20738.0
2020-12-29 12:00:00,62.5,62.54,62.15,62.18,19063.0,62.5,62.54,62.15,62.18,19063.0
2020-12-29 12:30:00,62.1,62.16,61.71,61.83,35657.0,62.1,62.16,61.71,61.83,35657.0
2020-12-29 13:00:00,61.89,62.1,61.8,62.04,21966.0,61.89,62.1,61.8,62.04,21966.0
2020-12-29 13:30:00,62.04,62.17,61.94,62.07,18503.0,62.04,62.17,61.94,62.07,18503.0
2020-12-29 14:00:00,62.05,62.09,61.85,61.89,24746.0,62.05,62.09,61.85,61.89,24746.0
2020-12-29 14:30:00,61.89,61.97,61.84,61.91,25927.0,61.89,61.97,61.84,61.91,25927.0
2020-12-29 15:00:00,61.93,62.25,61.86,62.25,38067.0,61.93,62.25,61.86,62.25,38067.0
2020-12-29 15:30:00,62.23,62.29,62.03,62.1,87887.0,62.23,62.29,62.03,62.1,87887.0
2020-12-30 09:30:00,62.17,62.89,62.17,62.89,16728.0,62.17,62.89,62.17,62.89,16728.0
2020-12-30 10:00:00,62.85,62.98,62.65,62.9,17494.0,62.85,62.98,62.65,62.9,17494.0
2020-12-30 10:30:00,62.85,62.88,62.54,62.67,15269.0,62.85,62.88,62.54,62.67,15269.0
2020-12-30 11:00:00,62.65,62.78,62.53,62.55,17941.0,62.65,62.78,62.53,62.55,17941.0
2020-12-30 11:30:00,62.56,62.65,62.33,62.33,10835.0,62.56,62.65,62.33,62.33,10835.0
2020-12-30 12:00:00,62.36,62.62,62.26,62.6,17058.0,62.36,62.62,62.26,62.6,17058.0
2020-12-30 12:30:00,62.55,62.72,62.53,62.55,18854.0,62.55,62.72,62.53,62.55,18854.0
2020-12-30 13:00:00,62.55,62.76,62.5,62.5,25644.0,62.55,62.76,62.5,62.5,25644.0
2020-12-30 13:30:00,62.53,62.61,62.42,62.48,15827.0,62.53,62.61,62.42,62.48,15827.0
2020-12-30 14:00:00,62.49,62.55,62.32,62.34,17686.0,62.49,62.55,62.32,62.34,17686.0
2020-12-30 14:30:00,62.3,62.44,62.28,62.4,16574.0,62.3,62.44,62.28,62.4,16574.0
2020-12-30 15:00:00,62.38,62.43,62.28,62.33,15552.0,62.38,62.43,62.28,62.33,15552.0
2020-12-30 15:30:00,62.34,62.49,62.22,62.46,111725.0,62.34,62.49,62.22,62.46,111725.0
2020-12-31 09:30:00,62.6,62.8,61.72,62.11,24819.0,62.6,62.8,61.72,62.11,24819.0
2020-12-31 10:00:00,61.97,62.33,61.91,62.05,17195.0,61.97,62.33,61.91,62.05,17195.0
2020-12-31 10:30:00,62.06,62.45,62.06,62.39,13620.0,62.06,62.45,62.06,62.39,13620.0
2020-12-31 11:00:00,62.42,62.57,62.33,62.34,10800.0,62.42,62.57,62.33,62.34,10800.0
2020-12-31 11:30:00,62.34,62.54,62.2,62.54,17372.0,62.34,62.54,62.2,62.54,17372.0
2020-12-31 12:00:00,62.51,62.68,62.47,62.54,28144.0,62.51,62.68,62.47,62.54,28144.0
2020-12-31 12:30:00,62.54,62.63,62.36,62.47,30250.0,62.54,62.63,62.36,62.47,30250.0
2020-12-31 13:00:00,62.51,62.58,62.35,62.4,16711.0,62.51,62.58,62.35,62.4,16711.0
2020-12-31 13:30:00,62.42,62.48,62.25,62.43,17128.0,62.42,62.48,62.25,62.43,17128.0
2020-12-31 14:00:00,62.46,62.52,62.31,62.5,26411.0,62.46,62.52,62.31,62.5,26411.0
2020-12-31 14:30:00,62.51,62.66,62.48,62.63,36795.0,62.51,62.66,62.48,62.63,36795.0
2020-12-31 15:00:00,62.63,62.93,62.6,62.76,59587.0,62.63,62.93,62.6,62.76,59587.0
2020-12-31 15:30:00,62.73,62.97,62.66,62.7,148723.0,62.73,62.97,62.66,62.7,148723.0
2021-01-04 09:30:00,62.74,62.93,61.64,61.97,155783.0,62.74,62.93,61.64,61.97,155783.0
2021-01-04 10:00:00,62.02,62.1,61.13,61.14,60428.0,62.02,62.1,61.13,61.14,60428.0
2021-01-04 10:30:00,61.19,61.19,60.23,60.37,127996.0,61.19,61.19,60.23,60.37,127996.0
2021-01-04 11:00:00,60.39,60.49,59.94,59.98,132110.0,60.39,60.49,59.94,59.98,132110.0
2021-01-04 11:30:00,60.01,60.07,59.61,59.66,98416.0,60.01,60.07,59.61,59.66,98416.0
2021-01-04 12:00:00,59.67,59.83,59.38,59.47,95574.0,59.67,59.83,59.38,59.47,95574.0
2021-01-04 12:30:00,59.56,59.59,59.25,59.4,94018.0,59.56,59.59,59.25,59.4,94018.0
2021-01-04 13:00:00,59.43,60.0,59.32,59.9,89265.0,59.43,60.0,59.32,59.9,89265.0
2021-01-04 13:30:00,59.87,60.08,59.73,60.05,65646.0,59.87,60.08,59.73,60.05,65646.0
2021-01-04 14:00:00,60.02,60.07,59.81,60.07,88489.0,60.02,60.07,59.81,60.07,88489.0
2021-01-04 14:30:00,60.04,60.05,59.56,59.72,89181.0,60.04,60.05,59.56,59.72,89181.0
2021-01-04 15:00:00,59.73,59.74,59.42,59.45,85639.0,59.73,59.74,59.42,59.45,85639.0
2021-01-04 15:30:00,59.43,59.82,59.37,59.54,330673.0,59.43,59.82,59.37,59.54,330673.0
2021-01-05 09:30:00,59.13,60.3,59.12,59.55,80589.0,59.13,60.3,59.12,59.55,80589.0
2021-01-05 10:00:00,59.56,59.96,59.12,59.17,144818.0,59.56,59.96,59.12,59.17,144818.0
2021-01-05 10:30:00,59.2,59.3,58.81,58.96,95872.0,59.2,59.3,58.81,58.96,95872.0
2021-01-05 11:00:00,58.98,59.22,58.86,59.11,68706.0,58.98,59.22,58.86,59.11,68706.0
2021-01-05 11:30:00,59.1,59.42,58.96,59.15,88365.0,59.1,59.42,58.96,59.15,88365.0
2021-01-05 12:00:00,59.15,59.45,59.03,59.03,59279.0,59.15,59.45,59.03,59.03,59279.0
2021-01-05 12:30:00,59.05,59.08,58.73,58.81,58276.0,59.05,59.08,58.73,58.81,58276.0
2021-01-05 13:00:00,58.81,59.27,58.78,59.16,146042.0,58.81,59.27,58.78,59.16,146042.0
2021-01-05 13:30:00,59.16,59.53,59.1,59.51,41766.0,59.16,59.53,59.1,59.51,41766.0
2021-01-05 14:00:00,59.51,59.98,59.5,59.83,52201.0,59.51,59.98,59.5,59.83,52201.0
2021-01-05 14:30:00,59.83,59.95,59.45,59.49,87916.0,59.83,59.95,59.45,59.49,87916.0
2021-01-05 15:00:00,59.5,59.69,59.33,59.35,84056.0,59.5,59.69,59.33,59.35,84056.0
2021-01-05 15:30:00,59.4,59.74,59.3,59.43,196877.0,59.4,59.74,59.3,59.43,196877.0
2021-01-06 09:30:00,59.93,60.94,59.88,60.93,128810.0,59.93,60.94,59.88,60.93,128810.0
2021-01-06 10:00:00,60.99,61.17,60.72,61.13,64428.0,60.99,61.17,60.72,61.13,64428.0
2021-01-06 10:30:00,61.18,61.23,60.72,60.89,48052.0,61.18,61.23,60.72,60.89,48052.0
2021-01-06 11:00:00,60.85,61.39,60.77,61.16,43234.0,60.85,61.39,60.77,61.16,43234.0
2021-01-06 11:30:00,61.19,61.19,60.65,60.79,46416.0,61.19,61.19,60.65,60.79,46416.0
2021-01-06 12:00:00,60.8,60.89,60.61,60.73,182465.0,60.8,60.89,60.61,60.73,182465.0
2021-01-06 12:30:00,60.78,61.1,60.74,61.07,33492.0,60.78,61.1,60.74,61.07,33492.0
2021-01-06 13:00:00,61.08,61.16,60.95,60.96,48643.0,61.08,61.16,60.95,60.96,48643.0
2021-01-06 13:30:00,60.98,61.25,60.93,61.04,54382.0,60.98,61.25,60.93,61.04,54382.0
2021-01-06 14:00:00,61.03,61.11,60.69,60.9,57255.0,61.03,61.11,60.69,60.9,57255.0
2021-01-06 14:30:00,60.91,61.03,60.31,60.67,64580.0,60.91,61.03,60.31,60.67,64580.0
2021-01-06 15:00:00,60.64,60.86,60.34,60.81,60653.0,60.64,60.86,60.34,60.81,60653.0
2021-01-06 15:30:00,60.76,60.86,60.44,60.62,274796.0,60.76,60.86,60.44,60.62,274796.0
2021-01-07 09:30:00,60.81,61.29,60.52,61.08,314089.0,60.81,61.29,60.52,61.08,314089.0
2021-01-07 10:00:00,61.09,61.34,60.8,60.99,81567.0,61.09,61.34,60.8,60.99,81567.0
2021-01-07 10:30:00,60.96,60.98,60.43,60.49,54698.0,60.96,60.98,60.43,60.49,54698.0
2021-01-07 11:00:00,60.51,60.75,60.43,60.66,49906.0,60.51,60.75,60.43,60.66,49906.0
2021-01-07 11:30:00,60.68,61.08,60.67,61.04,133772.0,60.68,61.08,60.67,61.04,133772.0
2021-01-07 12:00:00,61.04,61.21,60.98,61.0,63625.0,61.04,61.21,60.98,61.0,63625.0
2021-01-07 12:30:00,61.0,61.13,60.84,61.11,69672.0,61.0,61.13,60.84,61.11,69672.0
2021-01-07 13:00:00,61.1,61.14,60.9,60.9,56202.0,61.1,61.14,60.9,60.9,56202.0
2021-01-07 13:30:00,60.91,61.08,60.82,61.08,40914.0,60.91,61.08,60.82,61.08,40914.0
2021-01-07 14:00:00,61.08,61.14,60.95,60.98,58356.0,61.08,61.14,60.95,60.98,58356.0
2021-01-07 14:30:00,60.99,61.43,60.99,61.42,74376.0,60.99,61.43,60.99,61.42,74376.0
2021-01-07 15:00:00,61.39,61.63,61.17,61.19,194964.0,61.39,61.63,61.17,61.19,194964.0
2021-01-07 15:30:00,61.18,61.58,61.02,61.52,324757.0,61.18,61.58,61.02,61.52,324757.0
2021-01-08 09:30:00,61.97,62.33,61.45,62.28,49709.0,61.97,62.33,61.45,62.28,49709.0
2021-01-08 10:00:00,62.25,62.76,62.25,62.25,37581.0,62.25,62.76,62.25,62.25,37581.0
2021-01-08 10:30:00,62.25,63.03,62.25,62.96,36759.0,62.25,63.03,62.25,62.96,36759.0
2021-01-08 11:00:00,62.97,63.09,62.54,62.57,37215.0,62.97,63.09,62.54,62.57,37215.0
2021-01-08 11:30:00,62.57,62.65,62.42,62.6,32221.0,62.57,62.65,62.42,62.6,32221.0
2021-01-08 12:00:00,62.54,62.58,62.3,62.56,31364.0,62.54,62.58,62.3,62.56,31364.0
2021-01-08 12:30:00,62.56,62.65,62.27,62.37,28165.0,62.56,62.65,62.27,62.37,28165.0
2021-01-08 13:00:00,62.33,62.43,61.92,62.15,79684.0,62.33,62.43,61.92,62.15,79684.0
2021-01-08 13:30:00,62.12,62.13,61.71,61.9,31426.0,62.12,62.13,61.71,61.9,31426.0
2021-01-08 14:00:00,61.9,62.24,61.9,62.17,36224.0,61.9,62.24,61.9,62.17,36224.0
2021-01-08 14:30:00,62.2,62.22,61.88,62.15,43765.0,62.2,62.22,61.88,62.15,43765.0
2021-01-08 15:00:00,62.17,62.44,62.16,62.3,55492.0,62.17,62.44,62.16,62.3,55492.0
2021-01-08 15:30:00,62.3,62.69,62.22,62.62,188400.0,62.3,62.69,62.22,62.62,188400.0
2021-01-11 09:30:00,62.01,62.45,61.71,62.39,29254.0,62.01,62.45,61.71,62.39,29254.0
2021-01-11 10:00:00,62.42,62.72,62.24,62.72,30285.0,62.42,62.72,62.24,62.72,30285.0
2021-01-11 10:30:00,62.68,62.68,62.33,62.51,23526.0,62.68,62.68,62.33,62.51,23526.0
2021-01-11 11:00:00,62.52,62.52,62.25,62.4,29658.0,62.52,62.52,62.25,62.4,29658.0
2021-01-11 11:30:00,62.4,62.64,62.3,62.33,24165.0,62.4,62.64,62.3,62.33,24165.0
2021-01-11 12:00:00,62.33,62.34,62.16,62.3,24347.0,62.33,62.34,62.16,62.3,24347.0
2021-01-11 12:30:00,62.27,62.38,62.23,62.29,22410.0,62.27,62.38,62.23,62.29,22410.0
2021-01-11 13:00:00,62.31,62.44,62.27,62.34,27893.0,62.31,62.44,62.27,62.34,27893.0
2021-01-11 13:30:00,62.35,62.46,62.22,62.22,26761.0,62.35,62.46,62.22,62.22,26761.0
2021-01-11 14:00:00,62.22,62.3,62.09,62.18,24861.0,62.22,62.3,62.09,62.18,24861.0
2021-01-11 14:30:00,62.2,62.38,62.15,62.34,23768.0,62.2,62.38,62.15,62.34,23768.0
2021-01-11 15:00:00,62.33,62.47,62.25,62.29,42683.0,62.33,62.47,62.25,62.29,42683.0
2021-01-11 15:30:00,62.32,62.51,62.1,62.22,239344.0,62.32,62.51,62.1,62.22,239344.0
2021-01-12 09:30:00,62.12,62.21,61.76,62.06,52765.0,62.12,62.21,61.76,62.06,52765.0
2021-01-12 10:00:00,62.07,62.55,62.0,62.33,38250.0,62.07,62.55,62.0,62.33,38250.0
2021-01-12 10:30:00,62.34,63.0,62.34,62.8,43538.0,62.34,63.0,62.34,62.8,43538.0
2021-01-12 11:00:00,62.8,62.96,62.67,62.72,18724.0,62.8,62.96,62.67,62.72,18724.0
2021-01-12 11:30:00,62.74,62.75,62.25,62.3,20981.0,62.74,62.75,62.25,62.3,20981.0
2021-01-12 12:00:00,62.29,62.5,62.08,62.5,44783.0,62.29,62.5,62.08,62.5,44783.0
2021-01-12 12:30:00,62.48,62.76,62.33,62.71,31508.0,62.48,62.76,62.33,62.71,31508.0
2021-01-12 13:00:00,62.7,62.8,62.58,62.69,32335.0,62.7,62.8,62.58,62.69,32335.0
2021-01-12 13:30:00,62.71,62.87,62.7,62.8,32502.0,62.71,62.87,62.7,62.8,32502.0
2021-01-12 14:00:00,62.77,62.89,62.7,62.87,29110.0,62.77,62.89,62.7,62.87,29110.0
2021-01-12 14:30:00,62.84,62.96,62.45,62.58,28091.0,62.84,62.96,62.45,62.58,28091.0
2021-01-12 15:00:00,62.62,62.74,62.53,62.74,31928.0,62.62,62.74,62.53,62.74,31928.0
2021-01-12 15:30:00,62.74,63.14,62.74,63.04,218268.0,62.74,63.14,62.74,63.04,218268.0
2021-01-13 09:30:00,63.03,63.64,62.85,62.95,64890.0,63.03,63.64,62.85,62.95,64890.0
2021-01-13 10:00:00,63.0,63.0,62.62,62.97,30061.0,63.0,63.0,62.62,62.97,30061.0
2021-01-13 10:30:00,63.01,63.02,62.55,62.68,38868.0,63.01,63.02,62.55,62.68,38868.0
2021-01-13 11:00:00,62.71,62.75,62.22,62.32,52010.0,62.71,62.75,62.22,62.32,52010.0
2021-01-13 11:30:00,62.29,62.37,62.16,62.22,36194.0,62.29,62.37,62.16,62.22,36194.0
2021-01-13 12:00:00,62.24,62.24,62.05,62.22,38867.0,62.24,62.24,62.05,62.22,38867.0
2021-01-13 12:30:00,62.24,62.75,62.22,62.56,51066.0,62.24,62.75,62.22,62.56,51066.0
2021-01-13 13:00:00,62.59,62.61,62.4,62.44,35664.0,62.59,62.61,62.4,62.44,35664.0
2021-01-13 13:30:00,62.46,62.52,62.38,62.39,31628.0,62.46,62.52,62.38,62.39,31628.0
2021-01-13 14:00:00,62.39,62.5,62.32,62.39,37787.0,62.39,62.5,62.32,62.39,37787.0
2021-01-13 14:30:00,62.39,62.42,62.28,62.31,26314.0,62.39,62.42,62.28,62.31,26314.0
2021-01-13 15:00:00,62.3,62.31,61.99,62.0,37243.0,62.3,62.31,61.99,62.0,37243.0
2021-01-13 15:30:00,62.0,62.15,61.78,61.81,198625.0,62.0,62.15,61.78,61.81,198625.0
2021-01-14 09:30:00,62.18,62.71,61.67,62.41,64987.0,62.18,62.71,61.67,62.41,64987.0
2021-01-14 10:00:00,62.43,62.61,62.23,62.61,32536.0,62.43,62.61,62.23,62.61,32536.0
2021-01-14 10:30:00,62.58,62.86,62.5,62.78,47204.0,62.58,62.86,62.5,62.78,47204.0
2021-01-14 11:00:00,62.8,63.0,62.71,62.76,75147.0,62.8,63.0,62.71,62.76,75147.0
2021-01-14 11:30:00,62.77,62.81,62.48,62.61,47399.0,62.77,62.81,62.48,62.61,47399.0
2021-01-14 12:00:00,62.58,62.62,62.52,62.6,34318.0,62.58,62.62,62.52,62.6,34318.0
2021-01-14 12:30:00,62.6,62.64,62.39,62.62,112139.0,62.6,62.64,62.39,62.62,112139.0
2021-01-14 13:00:00,62.63,62.67,62.54,62.63,29853.0,62.63,62.67,62.54,62.63,29853.0
2021-01-14 13:30:00,62.65,62.77,62.61,62.65,41558.0,62.65,62.77,62.61,62.65,41558.0
2021-01-14 14:00:00,62.66,62.69,62.5,62.56,23053.0,62.66,62.69,62.5,62.56,23053.0
2021-01-14 14:30:00,62.58,62.65,62.55,62.6,31329.0,62.58,62.65,62.55,62.6,31329.0
2021-01-14 15:00:00,62.61,62.66,62.25,62.34,54148.0,62.61,62.66,62.25,62.34,54148.0
2021-01-14 15:30:00,62.35,62.4,62.12,62.28,166517.0,62.35,62.4,62.12,62.28,166517.0
2021-01-15 09:30:00,62.1,62.28,61.76,62.12,156689.0,62.1,62.28,61.76,62.12,156689.0
2021-01-15 10:00:00,62.16,62.24,61.7,61.93,65793.0,62.16,62.24,61.7,61.93,65793.0
2021-01-15 10:30:00,61.91,62.5,61.87,62.24,61471.0,61.91,62.5,61.87,62.24,61471.0
2021-01-15 11:00:00,62.28,62.48,62.08,62.46,45424.0,62.28,62.48,62.08,62.46,45424.0
2021-01-15 11:30:00,62.52,62.84,62.38,62.8,83776.0,62.52,62.84,62.38,62.8,83776.0
2021-01-15 12:00:00,62.82,63.15,62.77,63.07,50414.0,62.82,63.15,62.77,63.07,50414.0
2021-01-15 12:30:00,63.08,63.28,63.05,63.28,81925.0,63.08,63.28,63.05,63.28,81925.0
2021-01-15 13:00:00,63.23,63.27,63.04,63.22,33765.0,63.23,63.27,63.04,63.22,33765.0
2021-01-15 13:30:00,63.22,63.29,63.1,63.21,27104.0,63.22,63.29,63.1,63.21,27104.0
2021-01-15 14:00:00,63.23,63.44,63.23,63.42,23457.0,63.23,63.44,63.23,63.42,23457.0
2021-01-15 14:30:00,63.43,63.52,63.37,63.45,41541.0,63.43,63.52,63.37,63.45,41541.0
2021-01-15 15:00:00,63.46,63.57,63.3,63.45,48640.0,63.46,63.57,63.3,63.45,48640.0
2021-01-15 15:30:00,63.45,63.58,63.21,63.52,223876.0,63.45,63.58,63.21,63.52,223876.0
2021-01-19 09:30:00,63.65,63.9,62.92,63.2,54780.0,63.65,63.9,62.92,63.2,54780.0
2021-01-19 10:00:00,63.2,63.34,62.65,62.8,28865.0,63.2,63.34,62.65,62.8,28865.0
2021-01-19 10:30:00,62.82,63.66,62.82,63.51,31847.0,62.82,63.66,62.82,63.51,31847.0
2021-01-19 11:00:00,63.55,63.57,63.4,63.55,21917.0,63.55,63.57,63.4,63.55,21917.0
2021-01-19 11:30:00,63.59,63.79,63.4,63.75,46374.0,63.59,63.79,63.4,63.75,46374.0
2021-01-19 12:00:00,63.73,63.97,63.69,63.96,32303.0,63.73,63.97,63.69,63.96,32303.0
2021-01-19 12:30:00,63.95,64.03,63.81,64.03,27382.0,63.95,64.03,63.81,64.03,27382.0
2021-01-19 13:00:00,64.05,64.09,63.87,63.98,37896.0,64.05,64.09,63.87,63.98,37896.0
2021-01-19 13:30:00,63.98,64.02,63.71,63.8,49150.0,63.98,64.02,63.71,63.8,49150.0
2021-01-19 14:00:00,63.79,63.79,63.68,63.75,16035.0,63.79,63.79,63.68,63.75,16035.0
2021-01-19 14:30:00,63.76,63.76,63.5,63.55,52961.0,63.76,63.76,63.5,63.55,52961.0
2021-01-19 15:00:00,63.55,63.58,63.46,63.54,32212.0,63.55,63.58,63.46,63.54,32212.0
2021-01-19 15:30:00,63.56,63.98,63.51,63.53,261720.0,63.56,63.98,63.51,63.53,261720.0
2021-01-20 09:30:00,63.56,64.01,63.26,63.93,74589.0,63.56,64.01,63.26,63.93,74589.0
2021-01-20 10:00:00,63.92,64.19,63.7,63.9,34850.0,63.92,64.19,63.7,63.9,34850.0
2021-01-20 10:30:00,63.88,64.12,63.88,64.05,43977.0,63.88,64.12,63.88,64.05,43977.0
2021-01-20 11:00:00,64.05,64.14,63.91,64.09,23146.0,64.05,64.14,63.91,64.09,23146.0
2021-01-20 11:30:00,64.09,64.79,64.06,64.78,63315.0,64.09,64.79,64.06,64.78,63315.0
2021-01-20 12:00:00,64.82,65.01,64.82,64.93,25165.0,64.82,65.01,64.82,64.93,25165.0
2021-01-20 12:30:00,64.93,65.19,64.91,65.12,20714.0,64.93,65.19,64.91,65.12,20714.0
2021-01-20 13:00:00,65.12,65.24,65.02,65.05,19144.0,65.12,65.24,65.02,65.05,19144.0
2021-01-20 13:30:00,65.06,65.19,64.86,64.87,29307.0,65.06,65.19,64.86,64.87,29307.0
2021-01-20 14:00:00,64.89,65.02,64.69,64.75,30759.0,64.89,65.02,64.69,64.75,30759.0
2021-01-20 14:30:00,64.74,65.01,64.68,64.92,41462.0,64.74,65.01,64.68,64.92,41462.0
2021-01-20 15:00:00,64.94,65.06,64.76,64.82,47083.0,64.94,65.06,64.76,64.82,47083.0
2021-01-20 15:30:00,64.87,65.01,64.78,64.9,289538.0,64.87,65.01,64.78,64.9,289538.0
2021-01-21 09:30:00,64.55,65.04,63.91,64.4,36734.0,64.55,65.04,63.91,64.4,36734.0
2021-01-21 10:00:00,64.33,64.88,64.15,64.7,24651.0,64.33,64.88,64.15,64.7,24651.0
2021-01-21 10:30:00,64.74,64.89,64.51,64.7,29116.0,64.74,64.89,64.51,64.7,29116.0
2021-01-21 11:00:00,64.69,64.78,64.48,64.62,26599.0,64.69,64.78,64.48,64.62,26599.0
2021-01-21 11:30:00,64.59,64.72,64.47,64.64,30724.0,64.59,64.72,64.47,64.64,30724.0
2021-01-21 12:00:00,64.64,64.79,64.6,64.66,25097.0,64.64,64.79,64.6,64.66,25097.0
2021-01-21 12:30:00,64.67,65.03,64.65,64.88,47441.0,64.67,65.03,64.65,64.88,47441.0
2021-01-21 13:00:00,64.9,65.12,64.82,65.08,66593.0,64.9,65.12,64.82,65.08,66593.0
2021-01-21 13:30:00,65.08,65.09,64.95,65.01,27197.0,65.08,65.09,64.95,65.01,27197.0
2021-01-21 14:00:00,65.01,65.05,64.92,64.98,22046.0,65.01,65.05,64.92,64.98,22046.0
2021-01-21 14:30:00,64.99,65.14,64.94,65.03,20512.0,64.99,65.14,64.94,65.03,20512.0
2021-01-21 15:00:00,65.02,65.12,64.94,64.98,33565.0,65.02,65.12,64.94,64.98,33565.0
2021-01-21 15:30:00,64.98,65.13,64.8,64.99,130941.0,64.98,65.13,64.8,64.99,130941.0
2021-01-22 09:30:00,64.99,65.23,64.65,65.06,65838.0,64.99,65.23,64.65,65.06,65838.0
2021-01-22 10:00:00,65.11,65.59,65.09,65.23,59599.0,65.11,65.59,65.09,65.23,59599.0
2021-01-22 10:30:00,65.19,65.31,64.82,65.26,105595.0,65.19,65.31,64.82,65.26,105595.0
2021-01-22 11:00:00,65.26,65.32,65.11,65.22,100047.0,65.26,65.32,65.11,65.22,100047.0
2021-01-22 11:30:00,65.23,65.51,65.19,65.31,58746.0,65.23,65.51,65.19,65.31,58746.0
2021-01-22 12:00:00,65.33,65.52,65.26,65.48,37975.0,65.33,65.52,65.26,65.48,37975.0
2021-01-22 12:30:00,65.5,65.57,65.4,65.4,28793.0,65.5,65.57,65.4,65.4,28793.0
2021-01-22 13:00:00,65.41,65.52,65.39,65.52,65320.0,65.41,65.52,65.39,65.52,65320.0
2021-01-22 13:30:00,65.52,65.71,65.47,65.5,38223.0,65.52,65.71,65.47,65.5,38223.0
2021-01-22 14:00:00,65.5,65.55,65.27,65.27,34061.0,65.5,65.55,65.27,65.27,34061.0
2021-01-22 14:30:00,65.25,65.6,65.25,65.59,35493.0,65.25,65.6,65.25,65.59,35493.0
2021-01-22 15:00:00,65.61,65.9,65.61,65.9,63642.0,65.61,65.9,65.61,65.9,63642.0
2021-01-22 15:30:00,65.9,66.2,65.87,66.0,251502.0,65.9,66.2,65.87,66.0,251502.0
2021-01-25 09:30:00,66.09,66.2,65.43,65.45,108175.0,66.09,66.2,65.43,65.45,108175.0
2021-01-25 10:00:00,65.45,66.23,65.41,66.22,42211.0,65.45,66.23,65.41,66.22,42211.0
2021-01-25 10:30:00,66.17,66.31,65.25,65.27,119019.0,66.17,66.31,65.25,65.27,119019.0
2021-01-25 11:00:00,65.35,65.39,64.5,64.74,45868.0,65.35,65.39,64.5,64.74,45868.0
2021-01-25 11:30:00,64.78,65.3,64.75,65.23,26866.0,64.78,65.3,64.75,65.23,26866.0
2021-01-25 12:00:00,65.28,65.32,64.73,64.82,18094.0,65.28,65.32,64.73,64.82,18094.0
2021-01-25 12:30:00,64.82,65.06,64.8,64.98,38042.0,64.82,65.06,64.8,64.98,38042.0
2021-01-25 13:00:00,64.97,65.25,64.91,65.19,26401.0,64.97,65.25,64.91,65.19,26401.0
2021-01-25 13:30:00,65.16,65.3,64.93,64.99,30434.0,65.16,65.3,64.93,64.99,30434.0
2021-01-25 14:00:00,64.97,65.02,64.81,64.98,36379.0,64.97,65.02,64.81,64.98,36379.0
2021-01-25 14:30:00,64.96,65.27,64.95,65.27,49100.0,64.96,65.27,64.95,65.27,49100.0
2021-01-25 15:00:00,65.27,65.48,65.17,65.33,116282.0,65.27,65.48,65.17,65.33,116282.0
2021-01-25 15:30:00,65.33,65.33,65.01,65.14,193960.0,65.33,65.33,65.01,65.14,193960.0
2021-01-26 09:30:00,65.4,65.5,65.05,65.15,200481.0,65.4,65.5,65.05,65.15,200481.0
2021-01-26 10:00:00,65.15,65.26,64.84,65.08,87591.0,65.15,65.26,64.84,65.08,87591.0
2021-01-26 10:30:00,65.08,65.09,64.74,64.82,49011.0,65.08,65.09,64.74,64.82,49011.0
2021-01-26 11:00:00,64.81,64.91,64.5,64.71,37404.0,64.81,64.91,64.5,64.71,37404.0
2021-01-26 11:30:00,64.7,64.7,64.33,64.46,20400.0,64.7,64.7,64.33,64.46,20400.0
2021-01-26 12:00:00,64.42,64.49,64.23,64.31,44668.0,64.42,64.49,64.23,64.31,44668.0
2021-01-26 12:30:00,64.28,64.38,64.17,64.2,21417.0,64.28,64.38,64.17,64.2,21417.0
2021-01-26 13:00:00,64.13,64.31,64.09,64.22,22980.0,64.13,64.31,64.09,64.22,22980.0
2021-01-26 13:30:00,64.25,64.28,63.94,63.98,32912.0,64.25,64.28,63.94,63.98,32912.0
2021-01-26 14:00:00,64.0,64.1,63.85,63.94,19205.0,64.0,64.1,63.85,63.94,19205.0
2021-01-26 14:30:00,63.96,64.11,63.82,63.98,36036.0,63.96,64.11,63.82,63.98,36036.0
2021-01-26 15:00:00,63.98,64.03,63.57,63.59,51068.0,63.98,64.03,63.57,63.59,51068.0
2021-01-26 15:30:00,63.56,63.63,63.11,63.13,238198.0,63.56,63.63,63.11,63.13,238198.0
2021-01-27 09:30:00,62.36,62.68,61.58,62.31,120792.0,62.36,62.68,61.58,62.31,120792.0
2021-01-27 10:00:00,62.3,62.49,61.81,62.14,110252.0,62.3,62.49,61.81,62.14,110252.0
2021-01-27 10:30:00,62.11,62.53,62.02,62.26,56559.0,62.11,62.53,62.02,62.26,56559.0
2021-01-27 11:00:00,62.33,62.55,62.04,62.25,54071.0,62.33,62.55,62.04,62.25,54071.0
2021-01-27 11:30:00,62.27,62.45,62.01,62.07,31608.0,62.27,62.45,62.01,62.07,31608.0
2021-01-27 12:00:00,62.0,62.51,61.97,62.45,38224.0,62.0,62.51,61.97,62.45,38224.0
2021-01-27 12:30:00,62.45,62.67,62.19,62.62,48623.0,62.45,62.67,62.19,62.62,48623.0
2021-01-27 13:00:00,62.62,63.05,62.61,62.97,43779.0,62.62,63.05,62.61,62.97,43779.0
2021-01-27 13:30:00,62.94,63.17,62.77,62.83,110490.0,62.94,63.17,62.77,62.83,110490.0
2021-01-27 14:00:00,62.82,62.96,62.43,62.7,113025.0,62.82,62.96,62.43,62.7,113025.0
2021-01-27 14:30:00,62.72,62.83,62.31,62.45,66408.0,62.72,62.83,62.31,62.45,66408.0
2021-01-27 15:00:00,62.45,62.75,62.21,62.25,97461.0,62.45,62.75,62.21,62.25,97461.0
2021-01-27 15:30:00,62.25,62.89,62.19,62.61,327876.0,62.25,62.89,62.19,62.61,327876.0
2021-01-28 09:30:00,63.22,63.32,62.45,62.45,85974.0,63.22,63.32,62.45,62.45,85974.0
2021-01-28 10:00:00,62.44,63.17,62.34,62.75,49108.0,62.44,63.17,62.34,62.75,49108.0
2021-01-28 10:30:00,62.78,63.9,62.67,63.37,238685.0,62.78,63.9,62.67,63.37,238685.0
2021-01-28 11:00:00,63.41,63.67,63.12,63.14,79047.0,63.41,63.67,63.12,63.14,79047.0
2021-01-28 11:30:00,63.18,63.68,63.1,63.56,40841.0,63.18,63.68,63.1,63.56,40841.0
2021-01-28 12:00:00,63.57,63.77,63.52,63.71,31849.0,63.57,63.77,63.52,63.71,31849.0
2021-01-28 12:30:00,63.72,64.02,63.71,63.82,34411.0,63.72,64.02,63.71,63.82,34411.0
2021-01-28 13:00:00,63.77,63.85,63.72,63.82,44965.0,63.77,63.85,63.72,63.82,44965.0
2021-01-28 13:30:00,63.84,64.13,63.84,64.13,35673.0,63.84,64.13,63.84,64.13,35673.0
2021-01-28 14:00:00,64.11,64.19,63.84,63.94,49712.0,64.11,64.19,63.84,63.94,49712.0
2021-01-28 14:30:00,63.95,64.09,63.86,64.07,50834.0,63.95,64.09,63.86,64.07,50834.0
2021-01-28 15:00:00,64.09,64.11,63.87,63.88,71112.0,64.09,64.11,63.87,63.88,71112.0
2021-01-28 15:30:00,63.88,64.21,63.69,63.97,434239.0,63.88,64.21,63.69,63.97,434239.0
2021-01-29 09:30:00,63.36,63.92,62.36,63.69,65856.0,63.36,63.92,62.36,63.69,65856.0
2021-01-29 10:00:00,63.69,64.35,63.66,64.18,29449.0,63.69,64.35,63.66,64.18,29449.0
2021-01-29 10:30:00,64.18,64.22,63.76,64.06,39898.0,64.18,64.22,63.76,64.06,39898.0
2021-01-29 11:00:00,64.06,64.1,63.43,63.43,100657.0,64.06,64.1,63.43,63.43,100657.0
2021-01-29 11:30:00,63.39,63.5,62.77,62.89,51127.0,63.39,63.5,62.77,62.89,51127.0
2021-01-29 12:00:00,62.9,62.94,62.09,62.15,66667.0,62.9,62.94,62.09,62.15,66667.0
2021-01-29 12:30:00,62.14,62.17,61.4,61.45,94117.0,62.14,62.17,61.4,61.45,94117.0
2021-01-29 13:00:00,61.42,61.49,60.88,61.29,101296.0,61.42,61.49,60.88,61.29,101296.0
2021-01-29 13:30:00,61.21,61.3,60.82,60.84,61101.0,61.21,61.3,60.82,60.84,61101.0
2021-01-29 14:00:00,60.91,61.21,60.86,60.9,58965.0,60.91,61.21,60.86,60.9,58965.0
2021-01-29 14:30:00,60.87,60.87,60.6,60.6,55916.0,60.87,60.87,60.6,60.6,55916.0
2021-01-29 15:00:00,60.6,61.32,60.6,61.13,80115.0,60.6,61.32,60.6,61.13,80115.0
2021-01-29 15:30:00,61.12,61.28,60.73,60.93,312142.0,61.12,61.28,60.73,60.93,312142.0
2021-02-01 09:30:00,61.74,61.74,60.71,61.23,83107.0,61.74,61.74,60.71,61.23,83107.0
2021-02-01 10:00:00,61.13,61.86,60.88,61.82,57186.0,61.13,61.86,60.88,61.82,57186.0
2021-02-01 10:30:00,61.85,62.22,61.67,61.79,215444.0,61.85,62.22,61.67,61.79,215444.0
2021-02-01 11:00:00,61.79,62.3,61.54,62.3,60944.0,61.79,62.3,61.54,62.3,60944.0
2021-02-01 11:30:00,62.3,62.63,62.18,62.52,45605.0,62.3,62.63,62.18,62.52,45605.0
2021-02-01 12:00:00,62.52,62.76,62.51,62.75,44270.0,62.52,62.76,62.51,62.75,44270.0
2021-02-01 12:30:00,62.75,62.95,62.68,62.9,48950.0,62.75,62.95,62.68,62.9,48950.0
2021-02-01 13:00:00,62.92,62.94,62.7,62.86,56683.0,62.92,62.94,62.7,62.86,56683.0
2021-02-01 13:30:00,62.88,63.1,62.86,63.01,44457.0,62.88,63.1,62.86,63.01,44457.0
2021-02-01 14:00:00,63.01,63.22,62.97,63.18,30070.0,63.01,63.22,62.97,63.18,30070.0
2021-02-01 14:30:00,63.19,63.54,63.16,63.53,40596.0,63.19,63.54,63.16,63.53,40596.0
2021-02-01 15:00:00,63.53,63.61,63.02,63.22,67971.0,63.53,63.61,63.02,63.22,67971.0
2021-02-01 15:30:00,63.23,63.73,63.23,63.7,322554.0,63.23,63.73,63.23,63.7,322554.0
2021-02-02 09:30:00,64.54,64.54,63.63,63.93,76817.0,64.54,64.54,63.63,63.93,76817.0
2021-02-02 10:00:00,63.95,64.77,63.95,64.43,56599.0,63.95,64.77,63.95,64.43,56599.0
2021-02-02 10:30:00,64.48,64.7,64.35,64.63,36728.0,64.48,64.7,64.35,64.63,36728.0
2021-02-02 11:00:00,64.57,64.95,64.55,64.85,98486.0,64.57,64.95,64.55,64.85,98486.0
2021-02-02 11:30:00,64.84,65.5,64.79,65.33,86195.0,64.84,65.5,64.79,65.33,86195.0
2021-02-02 12:00:00,65.34,65.55,65.04,65.04,85209.0,65.34,65.55,65.04,65.04,85209.0
2021-02-02 12:30:00,65.04,65.22,65.0,65.15,34481.0,65.04,65.22,65.0,65.15,34481.0
2021-02-02 13:00:00,65.16,65.35,65.07,65.19,37004.0,65.16,65.35,65.07,65.19,37004.0
2021-02-02 13:30:00,65.22,65.39,65.11,65.19,53484.0,65.22,65.39,65.11,65.19,53484.0
2021-02-02 14:00:00,65.24,65.42,65.13,65.25,29496.0,65.24,65.42,65.13,65.25,29496.0
2021-02-02 14:30:00,65.26,65.71,65.25,65.71,32946.0,65.26,65.71,65.25,65.71,32946.0
2021-02-02 15:00:00,65.69,65.85,65.66,65.8,75004.0,65.69,65.85,65.66,65.8,75004.0
2021-02-02 15:30:00,65.76,65.76,65.43,65.45,217545.0,65.76,65.76,65.43,65.45,217545.0
2021-02-03 09:30:00,64.96,65.19,64.39,65.04,49227.0,64.96,65.19,64.39,65.04,49227.0
2021-02-03 10:00:00,65.08,65.08,64.54,64.54,29177.0,65.08,65.08,64.54,64.54,29177.0
2021-02-03 10:30:00,64.56,64.96,64.5,64.85,41368.0,64.56,64.96,64.5,64.85,41368.0
2021-02-03 11:00:00,64.89,65.09,64.81,64.94,30278.0,64.89,65.09,64.81,64.94,30278.0
2021-02-03 11:30:00,64.93,65.37,64.93,65.37,26010.0,64.93,65.37,64.93,65.37,26010.0
2021-02-03 12:00:00,65.37,65.44,65.19,65.29,38900.0,65.37,65.44,65.19,65.29,38900.0
2021-02-03 12:30:00,65.29,65.45,65.23,65.45,42589.0,65.29,65.45,65.23,65.45,42589.0
2021-02-03 13:00:00,65.42,65.5,65.36,65.48,65969.0,65.42,65.5,65.36,65.48,65969.0
2021-02-03 13:30:00,65.48,65.87,65.46,65.82,73014.0,65.48,65.87,65.46,65.82,73014.0
2021-02-03 14:00:00,65.83,66.08,65.77,65.77,106950.0,65.83,66.08,65.77,65.77,106950.0
2021-02-03 14:30:00,65.79,66.02,65.75,65.97,38420.0,65.79,66.02,65.75,65.97,38420.0
2021-02-03 15:00:00,65.92,65.97,65.65,65.79,71159.0,65.92,65.97,65.65,65.79,71159.0
2021-02-03 15:30:00,65.79,65.92,65.57,65.66,245227.0,65.79,65.92,65.57,65.66,245227.0
2021-02-04 09:30:00,65.77,66.66,65.57,66.62,76830.0,65.77,66.66,65.57,66.62,76830.0
2021-02-04 10:00:00,66.68,66.87,66.51,66.52,43964.0,66.68,66.87,66.51,66.52,43964.0
2021-02-04 10:30:00,66.56,66.96,66.56,66.95,32765.0,66.56,66.96,66.56,66.95,32765.0
2021-02-04 11:00:00,66.94,67.08,66.86,67.03,44399.0,66.94,67.08,66.86,67.03,44399.0
2021-02-04 11:30:00,67.03,67.14,66.89,66.98,29892.0,67.03,67.14,66.89,66.98,29892.0
2021-02-04 12:00:00,66.94,66.95,66.84,66.92,19273.0,66.94,66.95,66.84,66.92,19273.0
2021-02-04 12:30:00,66.9,67.13,66.75,67.04,36334.0,66.9,67.13,66.75,67.04,36334.0
2021-02-04 13:00:00,67.05,67.31,67.04,67.16,43527.0,67.05,67.31,67.04,67.16,43527.0
2021-02-04 13:30:00,67.12,67.42,66.99,67.41,45309.0,67.12,67.42,66.99,67.41,45309.0
2021-02-04 14:00:00,67.36,67.58,67.3,67.5,48478.0,67.36,67.58,67.3,67.5,48478.0
2021-02-04 14:30:00,67.5,67.9,67.45,67.81,51902.0,67.5,67.9,67.45,67.81,51902.0
2021-02-04 15:00:00,67.81,67.9,67.44,67.59,85360.0,67.81,67.9,67.44,67.59,85360.0
2021-02-04 15:30:00,67.58,67.71,67.48,67.65,290544.0,67.58,67.71,67.48,67.65,290544.0
2021-02-05 09:30:00,68.11,68.19,67.39,67.55,33381.0,68.11,68.19,67.39,67.55,33381.0
2021-02-05 10:00:00,67.59,67.7,67.2,67.49,44494.0,67.59,67.7,67.2,67.49,44494.0
2021-02-05 10:30:00,67.55,67.8,67.53,67.57,54348.0,67.55,67.8,67.53,67.57,54348.0
2021-02-05 11:00:00,67.56,67.56,67.3,67.45,37119.0,67.56,67.56,67.3,67.45,37119.0
2021-02-05 11:30:00,67.44,67.52,67.16,67.16,21181.0,67.44,67.52,67.16,67.16,21181.0
2021-02-05 12:00:00,67.15,67.38,67.14,67.31,22430.0,67.15,67.38,67.14,67.31,22430.0
2021-02-05 12:30:00,67.3,67.36,67.07,67.19,43965.0,67.3,67.36,67.07,67.19,43965.0
2021-02-05 13:00:00,67.16,67.18,66.91,66.93,27542.0,67.16,67.18,66.91,66.93,27542.0
2021-02-05 13:30:00,66.96,67.3,66.93,67.24,27920.0,66.96,67.3,66.93,67.24,27920.0
2021-02-05 14:00:00,67.24,67.28,67.12,67.26,25412.0,67.24,67.28,67.12,67.26,25412.0
2021-02-05 14:30:00,67.27,67.43,67.24,67.43,24010.0,67.27,67.43,67.24,67.43,24010.0
2021-02-05 15:00:00,67.43,67.55,67.2,67.2,37182.0,67.43,67.55,67.2,67.2,37182.0
2021-02-05 15:30:00,67.22,67.5,67.19,67.4,137159.0,67.22,67.5,67.19,67.4,137159.0
2021-02-08 09:30:00,67.5,67.75,67.03,67.61,37893.0,67.5,67.75,67.03,67.61,37893.0
2021-02-08 10:00:00,67.64,67.68,67.48,67.6,22999.0,67.64,67.68,67.48,67.6,22999.0
2021-02-08 10:30:00,67.58,67.59,67.33,67.4,17837.0,67.58,67.59,67.33,67.4,17837.0
2021-02-08 11:00:00,67.38,67.53,67.21,67.26,18610.0,67.38,67.53,67.21,67.26,18610.0
2021-02-08 11:30:00,67.27,67.34,67.12,67.14,39562.0,67.27,67.34,67.12,67.14,39562.0
2021-02-08 12:00:00,67.14,67.22,67.0,67.15,38372.0,67.14,67.22,67.0,67.15,38372.0
2021-02-08 12:30:00,67.14,67.22,66.97,67.02,27444.0,67.14,67.22,66.97,67.02,27444.0
2021-02-08 13:00:00,67.01,67.25,66.87,67.2,24023.0,67.01,67.25,66.87,67.2,24023.0
2021-02-08 13:30:00,67.18,67.27,67.03,67.23,19387.0,67.18,67.27,67.03,67.23,19387.0
2021-02-08 14:00:00,67.24,67.34,67.22,67.33,13766.0,67.24,67.34,67.22,67.33,13766.0
2021-02-08 14:30:00,67.34,67.49,67.27,67.47,21390.0,67.34,67.49,67.27,67.47,21390.0
2021-02-08 15:00:00,67.49,67.75,67.44,67.75,21265.0,67.49,67.75,67.44,67.75,21265.0
2021-02-08 15:30:00,67.77,67.97,67.75,67.94,92282.0,67.77,67.97,67.75,67.94,92282.0
2021-02-09 09:30:00,68.34,69.22,68.08,68.83,107579.0,68.34,69.22,68.08,68.83,107579.0
2021-02-09 10:00:00,68.74,68.8,68.37,68.38,45821.0,68.74,68.8,68.37,68.38,45821.0
2021-02-09 10:30:00,68.38,68.38,67.68,67.76,40027.0,68.38,68.38,67.68,67.76,40027.0
2021-02-09 11:00:00,67.76,67.98,67.63,67.71,36398.0,67.76,67.98,67.63,67.71,36398.0
2021-02-09 11:30:00,67.7,68.16,67.64,68.03,20596.0,67.7,68.16,67.64,68.03,20596.0
2021-02-09 12:00:00,68.01,68.16,68.01,68.01,20365.0,68.01,68.16,68.01,68.01,20365.0
2021-02-09 12:30:00,68.06,68.21,67.98,68.02,19793.0,68.06,68.21,67.98,68.02,19793.0
2021-02-09 13:00:00,68.02,68.28,67.93,68.25,100751.0,68.02,68.28,67.93,68.25,100751.0
2021-02-09 13:30:00,68.26,68.35,67.95,68.0,48412.0,68.26,68.35,67.95,68.0,48412.0
2021-02-09 14:00:00,67.99,68.13,67.77,67.78,34980.0,67.99,68.13,67.77,67.78,34980.0
2021-02-09 14:30:00,67.78,67.81,67.57,67.59,32256.0,67.78,67.81,67.57,67.59,32256.0
2021-02-09 15:00:00,67.56,67.77,67.55,67.59,31395.0,67.56,67.77,67.55,67.59,31395.0
2021-02-09 15:30:00,67.58,67.72,67.42,67.44,142759.0,67.58,67.72,67.42,67.44,142759.0
2021-02-10 09:30:00,67.57,67.89,67.18,67.32,35687.0,67.57,67.89,67.18,67.32,35687.0
2021-02-10 10:00:00,67.38,67.62,67.19,67.37,37398.0,67.38,67.62,67.19,67.37,37398.0
2021-02-10 10:30:00,67.34,67.52,66.99,67.44,41644.0,67.34,67.52,66.99,67.44,41644.0
2021-02-10 11:00:00,67.44,67.81,67.17,67.64,40448.0,67.44,67.81,67.17,67.64,40448.0
2021-02-10 11:30:00,67.63,67.85,67.55,67.77,21569.0,67.63,67.85,67.55,67.77,21569.0
2021-02-10 12:00:00,67.74,67.95,67.56,67.94,26476.0,67.74,67.95,67.56,67.94,26476.0
2021-02-10 12:30:00,67.9,68.13,67.86,67.95,23652.0,67.9,68.13,67.86,67.95,23652.0
2021-02-10 13:00:00,67.99,68.12,67.87,68.12,17492.0,67.99,68.12,67.87,68.12,17492.0
2021-02-10 13:30:00,68.17,68.23,67.94,68.0,28236.0,68.17,68.23,67.94,68.0,28236.0
2021-02-10 14:00:00,68.04,68.21,67.95,68.04,26064.0,68.04,68.21,67.95,68.04,26064.0
2021-02-10 14:30:00,68.08,68.28,68.05,68.28,35242.0,68.08,68.28,68.05,68.28,35242.0
2021-02-10 15:00:00,68.27,68.39,68.14,68.15,38695.0,68.27,68.39,68.14,68.15,38695.0
2021-02-10 15:30:00,68.16,68.25,67.93,68.12,113512.0,68.16,68.25,67.93,68.12,113512.0
2021-02-11 09:30:00,68.36,68.98,68.07,68.83,22643.0,68.36,68.98,68.07,68.83,22643.0
2021-02-11 10:00:00,68.71,69.56,68.71,69.56,19289.0,68.71,69.56,68.71,69.56,19289.0
2021-02-11 10:30:00,69.54,70.59,69.5,70.25,99769.0,69.54,70.59,69.5,70.25,99769.0
2021-02-11 11:00:00,70.21,70.67,70.18,70.65,199657.0,70.21,70.67,70.18,70.65,199657.0
2021-02-11 11:30:00,70.65,70.65,69.8,70.13,84428.0,70.65,70.65,69.8,70.13,84428.0
2021-02-11 12:00:00,70.11,70.24,69.82,69.9,88005.0,70.11,70.24,69.82,69.9,88005.0
2021-02-11 12:30:00,69.92,70.18,69.85,70.18,98613.0,69.92,70.18,69.85,70.18,98613.0
2021-02-11 13:00:00,70.17,70.32,69.98,70.22,22150.0,70.17,70.32,69.98,70.22,22150.0
2021-02-11 13:30:00,70.2,70.35,70.16,70.19,159801.0,70.2,70.35,70.16,70.19,159801.0
2021-02-11 14:00:00,70.2,70.2,69.96,70.09,49941.0,70.2,70.2,69.96,70.09,49941.0
2021-02-11 14:30:00,70.07,70.34,69.98,70.25,54910.0,70.07,70.34,69.98,70.25,54910.0
2021-02-11 15:00:00,70.22,70.42,70.17,70.31,57297.0,70.22,70.42,70.17,70.31,57297.0
2021-02-11 15:30:00,70.31,70.37,70.06,70.37,235072.0,70.31,70.37,70.06,70.37,235072.0
2021-02-12 09:30:00,69.78,70.83,69.74,70.61,41335.0,69.78,70.83,69.74,70.61,41335.0
2021-02-12 10:00:00,70.56,70.92,70.33,70.57,44870.0,70.56,70.92,70.33,70.57,44870.0
2021-02-12 10:30:00,70.57,70.91,70.54,70.75,39394.0,70.57,70.91,70.54,70.75,39394.0
2021-02-12 11:00:00,70.76,71.1,70.71,70.94,42480.0,70.76,71.1,70.71,70.94,42480.0
2021-02-12 11:30:00,70.94,71.18,70.91,71.17,39210.0,70.94,71.18,70.91,71.17,39210.0
2021-02-12 12:00:00,71.13,71.33,70.89,70.98,34277.0,71.13,71.33,70.89,70.98,34277.0
2021-02-12 12:30:00,70.96,71.07,70.88,71.0,31918.0,70.96,71.07,70.88,71.0,31918.0
2021-02-12 13:00:00,71.0,71.25,70.93,71.15,57336.0,71.0,71.25,70.93,71.15,57336.0
2021-02-12 13:30:00,71.17,71.44,71.14,71.16,166837.0,71.17,71.44,71.14,71.16,166837.0
2021-02-12 14:00:00,71.14,71.19,70.77,70.88,90325.0,71.14,71.19,70.77,70.88,90325.0
2021-02-12 14:30:00,70.89,70.98,70.73,70.91,75977.0,70.89,70.98,70.73,70.91,75977.0
2021-02-12 15:00:00,70.9,71.12,70.71,71.1,88673.0,70.9,71.12,70.71,71.1,88673.0
2021-02-12 15:30:00,71.12,71.41,71.01,71.34,165751.0,71.12,71.41,71.01,71.34,165751.0
2021-02-16 09:30:00,71.52,71.73,70.41,71.24,281394.0,71.52,71.73,70.41,71.24,281394.0
2021-02-16 10:00:00,71.24,71.46,71.18,71.34,54487.0,71.24,71.46,71.18,71.34,54487.0
2021-02-16 10:30:00,71.34,71.53,70.82,71.01,67067.0,71.34,71.53,70.82,71.01,67067.0
2021-02-16 11:00:00,71.01,71.36,70.88,70.98,69893.0,71.01,71.36,70.88,70.98,69893.0
2021-02-16 11:30:00,70.95,70.95,70.48,70.6,53406.0,70.95,70.95,70.48,70.6,53406.0
2021-02-16 12:00:00,70.59,70.76,70.4,70.6,53824.0,70.59,70.76,70.4,70.6,53824.0
2021-02-16 12:30:00,70.62,70.68,70.46,70.56,45522.0,70.62,70.68,70.46,70.56,45522.0
2021-02-16 13:00:00,70.55,70.6,70.47,70.55,44787.0,70.55,70.6,70.47,70.55,44787.0
2021-02-16 13:30:00,70.55,70.74,70.3,70.38,62104.0,70.55,70.74,70.3,70.38,62104.0
2021-02-16 14:00:00,70.38,70.5,70.27,70.47,28869.0,70.38,70.5,70.27,70.47,28869.0
2021-02-16 14:30:00,70.47,70.64,70.39,70.61,34285.0,70.47,70.64,70.39,70.61,34285.0
2021-02-16 15:00:00,70.62,70.76,70.5,70.64,147691.0,70.62,70.76,70.5,70.64,147691.0
2021-02-16 15:30:00,70.63,70.82,70.45,70.57,308121.0,70.63,70.82,70.45,70.57,308121.0
2021-02-17 09:30:00,70.39,70.42,69.4,70.15,96714.0,70.39,70.42,69.4,70.15,96714.0
2021-02-17 10:00:00,70.16,70.32,69.74,69.86,47020.0,70.16,70.32,69.74,69.86,47020.0
2021-02-17 10:30:00,69.87,70.15,69.8,69.97,33946.0,69.87,70.15,69.8,69.97,33946.0
2021-02-17 11:00:00,69.97,70.07,69.78,69.99,65425.0,69.97,70.07,69.78,69.99,65425.0
2021-02-17 11:30:00,69.97,70.04,69.73,69.95,20850.0,69.97,70.04,69.73,69.95,20850.0
2021-02-17 12:00:00,69.95,70.0,69.8,69.9,23356.0,69.95,70.0,69.8,69.9,23356.0
2021-02-17 12:30:00,69.95,69.96,69.8,69.88,21265.0,69.95,69.96,69.8,69.88,21265.0
2021-02-17 13:00:00,69.88,70.11,69.61,69.64,113344.0,69.88,70.11,69.61,69.64,113344.0
2021-02-17 13:30:00,69.68,69.79,69.57,69.67,52812.0,69.68,69.79,69.57,69.67,52812.0
2021-02-17 14:00:00,69.71,70.07,69.71,70.01,74423.0,69.71,70.07,69.71,70.01,74423.0
2021-02-17 14:30:00,69.96,69.99,69.65,69.73,53458.0,69.96,69.99,69.65,69.73,53458.0
2021-02-17 15:00:00,69.73,69.78,69.5,69.5,76488.0,69.73,69.78,69.5,69.5,76488.0
2021-02-17 15:30:00,69.52,69.93,69.51,69.7,173074.0,69.52,69.93,69.51,69.7,173074.0
2021-02-18 09:30:00,69.2,70.03,68.72,69.71,77026.0,69.2,70.03,68.72,69.71,77026.0
2021-02-18 10:00:00,69.55,69.71,69.31,69.43,72690.0,69.55,69.71,69.31,69.43,72690.0
2021-02-18 10:30:00,69.51,69.53,69.31,69.4,100868.0,69.51,69.53,69.31,69.4,100868.0
2021-02-18 11:00:00,69.38,69.5,69.25,69.42,79792.0,69.38,69.5,69.25,69.42,79792.0
2021-02-18 11:30:00,69.43,69.61,69.34,69.34,166944.0,69.43,69.61,69.34,69.34,166944.0
2021-02-18 12:00:00,69.33,69.47,69.21,69.4,44098.0,69.33,69.47,69.21,69.4,44098.0
2021-02-18 12:30:00,69.42,69.66,69.34,69.56,38583.0,69.42,69.66,69.34,69.56,38583.0
2021-02-18 13:00:00,69.53,69.69,69.36,69.64,68858.0,69.53,69.69,69.36,69.64,68858.0
2021-02-18 13:30:00,69.62,69.72,69.57,69.67,17563.0,69.62,69.72,69.57,69.67,17563.0
2021-02-18 14:00:00,69.69,69.89,69.63,69.81,20000.0,69.69,69.89,69.63,69.81,20000.0
2021-02-18 14:30:00,69.8,69.93,69.7,69.88,77167.0,69.8,69.93,69.7,69.88,77167.0
2021-02-18 15:00:00,69.85,70.0,69.81,69.98,25944.0,69.85,70.0,69.81,69.98,25944.0
2021-02-18 15:30:00,69.98,70.13,69.8,69.86,156812.0,69.98,70.13,69.8,69.86,156812.0
2021-02-19 09:30:00,70.54,71.42,70.38,71.4,107080.0,70.54,71.42,70.38,71.4,107080.0
2021-02-19 10:00:00,71.4,71.89,71.36,71.84,64908.0,71.4,71.89,71.36,71.84,64908.0
2021-02-19 10:30:00,71.86,72.18,71.83,71.99,125068.0,71.86,72.18,71.83,71.99,125068.0
2021-02-19 11:00:00,71.99,72.0,71.54,71.61,206803.0,71.99,72.0,71.54,71.61,206803.0
2021-02-19 11:30:00,71.64,72.11,71.57,72.08,116284.0,71.64,72.11,71.57,72.08,116284.0
2021-02-19 12:00:00,72.07,72.42,72.03,72.24,86423.0,72.07,72.42,72.03,72.24,86423.0
2021-02-19 12:30:00,72.25,72.49,72.21,72.37,51999.0,72.25,72.49,72.21,72.37,51999.0
2021-02-19 13:00:00,72.39,72.81,72.37,72.57,97271.0,72.39,72.81,72.37,72.57,97271.0
2021-02-19 13:30:00,72.57,73.06,72.51,73.05,119636.0,72.57,73.06,72.51,73.05,119636.0
2021-02-19 14:00:00,73.06,73.1,72.35,72.35,125767.0,73.06,73.1,72.35,72.35,125767.0
2021-02-19 14:30:00,72.37,72.77,72.37,72.77,79835.0,72.37,72.77,72.37,72.77,79835.0
2021-02-19 15:00:00,72.77,72.85,72.55,72.72,105627.0,72.77,72.85,72.55,72.72,105627.0
2021-02-19 15:30:00,72.7,72.9,72.68,72.78,364235.0,72.7,72.9,72.68,72.78,364235.0
2021-02-22 09:30:00,71.71,73.56,71.64,73.52,167661.0,71.71,73.56,71.64,73.52,167661.0
2021-02-22 10:00:00,73.54,74.2,73.26,73.34,127871.0,73.54,74.2,73.26,73.34,127871.0
2021-02-22 10:30:00,73.34,73.51,72.99,73.49,265327.0,73.34,73.51,72.99,73.49,265327.0
2021-02-22 11:00:00,73.45,74.21,73.45,74.0,121800.0,73.45,74.21,73.45,74.0,121800.0
2021-02-22 11:30:00,74.0,74.37,73.95,74.36,102742.0,74.0,74.37,73.95,74.36,102742.0
2021-02-22 12:00:00,74.36,75.09,74.24,75.09,151500.0,74.36,75.09,74.24,75.09,151500.0
2021-02-22 12:30:00,75.11,75.28,74.85,75.15,146321.0,75.11,75.28,74.85,75.15,146321.0
2021-02-22 13:00:00,75.17,75.28,74.99,75.18,76771.0,75.17,75.28,74.99,75.18,76771.0
2021-02-22 13:30:00,75.22,75.86,75.22,75.69,245189.0,75.22,75.86,75.22,75.69,245189.0
2021-02-22 14:00:00,75.7,75.95,75.44,75.79,129999.0,75.7,75.95,75.44,75.79,129999.0
2021-02-22 14:30:00,75.8,75.92,75.61,75.82,78175.0,75.8,75.92,75.61,75.82,78175.0
2021-02-22 15:00:00,75.79,75.87,75.19,75.2,139322.0,75.79,75.87,75.19,75.2,139322.0
2021-02-22 15:30:00,75.16,75.39,74.84,75.23,446911.0,75.16,75.39,74.84,75.23,446911.0
2021-02-23 09:30:00,77.91,82.05,76.75,81.28,454270.0,77.91,82.05,76.75,81.28,454270.0
2021-02-23 10:00:00,81.34,81.61,79.24,80.28,470507.0,81.34,81.61,79.24,80.28,470507.0
2021-02-23 10:30:00,80.38,80.4,79.24,79.54,283194.0,80.38,80.4,79.24,79.54,283194.0
2021-02-23 11:00:00,79.58,80.08,78.12,78.2,182789.0,79.58,80.08,78.12,78.2,182789.0
2021-02-23 11:30:00,78.21,78.4,76.85,77.34,144759.0,78.21,78.4,76.85,77.34,144759.0
2021-02-23 12:00:00,77.25,77.63,76.92,77.29,191690.0,77.25,77.63,76.92,77.29,191690.0
2021-02-23 12:30:00,77.25,77.42,76.31,76.48,227379.0,77.25,77.42,76.31,76.48,227379.0
2021-02-23 13:00:00,76.43,76.97,76.37,76.65,115797.0,76.43,76.97,76.37,76.65,115797.0
2021-02-23 13:30:00,76.7,76.9,76.04,76.16,135675.0,76.7,76.9,76.04,76.16,135675.0
2021-02-23 14:00:00,76.16,76.71,76.06,76.31,129771.0,76.16,76.71,76.06,76.31,129771.0
2021-02-23 14:30:00,76.3,78.52,76.29,78.1,232790.0,76.3,78.52,76.29,78.1,232790.0
2021-02-23 15:00:00,78.12,78.71,77.63,78.6,362945.0,78.12,78.71,77.63,78.6,362945.0
2021-02-23 15:30:00,78.57,78.58,77.24,77.88,632630.0,78.57,78.58,77.24,77.88,632630.0
2021-02-24 09:30:00,77.88,78.29,77.14,77.93,200581.0,77.88,78.29,77.14,77.93,200581.0
2021-02-24 10:00:00,77.95,78.07,77.55,77.71,111612.0,77.95,78.07,77.55,77.71,111612.0
2021-02-24 10:30:00,77.8,78.1,77.62,77.84,101588.0,77.8,78.1,77.62,77.84,101588.0
2021-02-24 11:00:00,77.89,78.1,77.69,77.81,98677.0,77.89,78.1,77.69,77.81,98677.0
2021-02-24 11:30:00,77.82,77.92,77.3,77.41,161235.0,77.82,77.92,77.3,77.41,161235.0
2021-02-24 12:00:00,77.39,77.79,77.3,77.78,94014.0,77.39,77.79,77.3,77.78,94014.0
2021-02-24 12:30:00,77.81,77.94,77.62,77.86,77493.0,77.81,77.94,77.62,77.86,77493.0
2021-02-24 13:00:00,77.84,77.94,77.69,77.86,55755.0,77.84,77.94,77.69,77.86,55755.0
2021-02-24 13:30:00,77.88,77.97,77.68,77.72,76303.0,77.88,77.97,77.68,77.72,76303.0
2021-02-24 14:00:00,77.74,77.96,77.6,77.84,73967.0,77.74,77.96,77.6,77.84,73967.0
2021-02-24 14:30:00,77.89,77.93,76.98,77.09,79741.0,77.89,77.93,76.98,77.09,79741.0
2021-02-24 15:00:00,77.09,77.4,77.06,77.3,67823.0,77.09,77.4,77.06,77.3,67823.0
2021-02-24 15:30:00,77.32,77.46,77.12,77.18,414189.0,77.32,77.46,77.12,77.18,414189.0
2021-02-25 09:30:00,77.32,77.35,76.24,77.01,97533.0,77.32,77.35,76.24,77.01,97533.0
2021-02-25 10:00:00,77.06,77.57,76.77,77.3,205110.0,77.06,77.57,76.77,77.3,205110.0
2021-02-25 10:30:00,77.3,77.7,77.09,77.67,518314.0,77.3,77.7,77.09,77.67,518314.0
2021-02-25 11:00:00,77.65,77.8,77.48,77.48,86555.0,77.65,77.8,77.48,77.48,86555.0
2021-02-25 11:30:00,77.48,77.52,76.32,76.48,43451.0,77.48,77.52,76.32,76.48,43451.0
2021-02-25 12:00:00,76.44,76.44,75.04,75.48,160534.0,76.44,76.44,75.04,75.48,160534.0
2021-02-25 12:30:00,75.45,75.46,74.37,74.96,122151.0,75.45,75.46,74.37,74.96,122151.0
2021-02-25 13:00:00,74.88,75.34,74.6,75.25,63120.0,74.88,75.34,74.6,75.25,63120.0
2021-02-25 13:30:00,75.25,75.45,74.96,75.05,79110.0,75.25,75.45,74.96,75.05,79110.0
2021-02-25 14:00:00,75.04,75.83,74.88,75.73,135397.0,75.04,75.83,74.88,75.73,135397.0
2021-02-25 14:30:00,75.7,75.7,74.77,74.78,80309.0,75.7,75.7,74.77,74.78,80309.0
2021-02-25 15:00:00,74.77,74.94,74.27,74.34,127022.0,74.77,74.94,74.27,74.34,127022.0
2021-02-25 15:30:00,74.3,74.8,74.08,74.49,325966.0,74.3,74.8,74.08,74.49,325966.0
2021-02-26 09:30:00,75.05,76.01,74.74,75.59,120569.0,75.05,76.01,74.74,75.59,120569.0
2021-02-26 10:00:00,75.55,75.79,74.77,74.77,101719.0,75.55,75.79,74.77,74.77,101719.0
2021-02-26 10:30:00,74.83,76.41,74.72,76.28,98455.0,74.83,76.41,74.72,76.28,98455.0
2021-02-26 11:00:00,76.29,76.61,75.84,76.14,189337.0,76.29,76.61,75.84,76.14,189337.0
2021-02-26 11:30:00,76.19,76.65,75.62,75.87,98009.0,76.19,76.65,75.62,75.87,98009.0
2021-02-26 12:00:00,75.9,76.2,75.8,75.82,68953.0,75.9,76.2,75.8,75.82,68953.0
2021-02-26 12:30:00,75.81,76.05,75.6,75.6,36728.0,75.81,76.05,75.6,75.6,36728.0
2021-02-26 13:00:00,75.6,76.0,75.41,75.84,83926.0,75.6,76.0,75.41,75.84,83926.0
2021-02-26 13:30:00,75.83,76.17,75.54,76.02,177372.0,75.83,76.17,75.54,76.02,177372.0
2021-02-26 14:00:00,76.03,76.28,75.7,75.86,69138.0,76.03,76.28,75.7,75.86,69138.0
2021-02-26 14:30:00,75.84,75.84,75.41,75.62,105790.0,75.84,75.84,75.41,75.62,105790.0
2021-02-26 15:00:00,75.61,75.9,75.47,75.57,71644.0,75.61,75.9,75.47,75.57,71644.0
2021-02-26 15:30:00,75.57,76.48,75.54,75.77,400365.0,75.57,76.48,75.54,75.77,400365.0
2021-03-01 09:30:00,76.72,77.19,76.19,76.4,466594.0,76.72,77.19,76.19,76.4,466594.0
2021-03-01 10:00:00,76.44,77.45,76.34,77.3,88290.0,76.44,77.45,76.34,77.3,88290.0
2021-03-01 10:30:00,77.29,77.32,77.03,77.07,29354.0,77.29,77.32,77.03,77.07,29354.0
2021-03-01 11:00:00,77.09,77.27,76.7,76.97,83927.0,77.09,77.27,76.7,76.97,83927.0
2021-03-01 11:30:00,76.97,77.39,76.97,77.37,43631.0,76.97,77.39,76.97,77.37,43631.0
2021-03-01 12:00:00,77.38,77.41,77.04,77.18,50357.0,77.38,77.41,77.04,77.18,50357.0
2021-03-01 12:30:00,77.18,77.75,77.17,77.62,120881.0,77.18,77.75,77.17,77.62,120881.0
2021-03-01 13:00:00,77.6,77.63,77.17,77.25,85655.0,77.6,77.63,77.17,77.25,85655.0
2021-03-01 13:30:00,77.23,77.55,77.23,77.48,27584.0,77.23,77.55,77.23,77.48,27584.0
2021-03-01 14:00:00,77.5,77.69,77.47,77.66,40303.0,77.5,77.69,77.47,77.66,40303.0
2021-03-01 14:30:00,77.68,78.05,77.64,77.81,46403.0,77.68,78.05,77.64,77.81,46403.0
2021-03-01 15:00:00,77.83,78.08,77.76,77.96,80892.0,77.83,78.08,77.76,77.96,80892.0
2021-03-01 15:30:00,77.96,77.99,77.48,77.55,377311.0,77.96,77.99,77.48,77.55,377311.0
2021-03-02 09:30:00,77.76,78.03,77.0,77.93,115904.0,77.76,78.03,77.0,77.93,115904.0
2021-03-02 10:00:00,77.92,78.78,77.91,78.1,171175.0,77.92,78.78,77.91,78.1,171175.0
2021-03-02 10:30:00,78.15,78.46,77.9,78.25,72594.0,78.15,78.46,77.9,78.25,72594.0
2021-03-02 11:00:00,78.22,78.34,77.74,77.88,57786.0,78.22,78.34,77.74,77.88,57786.0
2021-03-02 11:30:00,77.84,77.85,77.35,77.37,63817.0,77.84,77.85,77.35,77.37,63817.0
2021-03-02 12:00:00,77.34,77.95,77.3,77.76,44513.0,77.34,77.95,77.3,77.76,44513.0
2021-03-02 12:30:00,77.74,78.2,77.66,78.06,79270.0,77.74,78.2,77.66,78.06,79270.0
2021-03-02 13:00:00,78.07,78.4,77.99,78.07,40404.0,78.07,78.4,77.99,78.07,40404.0
2021-03-02 13:30:00,78.1,78.49,78.1,78.43,71228.0,78.1,78.49,78.1,78.43,71228.0
2021-03-02 14:00:00,78.43,78.63,78.27,78.55,89634.0,78.43,78.63,78.27,78.55,89634.0
2021-03-02 14:30:00,78.55,78.67,78.45,78.5,58386.0,78.55,78.67,78.45,78.5,58386.0
2021-03-02 15:00:00,78.52,78.6,78.2,78.2,96414.0,78.52,78.6,78.2,78.2,96414.0
2021-03-02 15:30:00,78.18,78.35,77.95,77.98,329860.0,78.18,78.35,77.95,77.98,329860.0
2021-03-03 09:30:00,77.91,78.47,77.3,77.81,86038.0,77.91,78.47,77.3,77.81,86038.0
2021-03-03 10:00:00,77.81,78.92,77.74,78.88,73798.0,77.81,78.92,77.74,78.88,73798.0
2021-03-03 10:30:00,78.88,79.3,78.5,78.63,112166.0,78.88,79.3,78.5,78.63,112166.0
2021-03-03 11:00:00,78.62,79.35,78.56,79.29,68918.0,78.62,79.35,78.56,79.29,68918.0
2021-03-03 11:30:00,79.33,79.4,78.54,78.55,49001.0,79.33,79.4,78.54,78.55,49001.0
2021-03-03 12:00:00,78.55,78.65,78.29,78.61,70150.0,78.55,78.65,78.29,78.61,70150.0
2021-03-03 12:30:00,78.59,78.69,78.29,78.38,84873.0,78.59,78.69,78.29,78.38,84873.0
2021-03-03 13:00:00,78.38,78.87,78.36,78.79,73263.0,78.38,78.87,78.36,78.79,73263.0
2021-03-03 13:30:00,78.75,79.14,78.61,78.64,84885.0,78.75,79.14,78.61,78.64,84885.0
2021-03-03 14:00:00,78.6,78.76,78.1,78.31,63140.0,78.6,78.76,78.1,78.31,63140.0
2021-03-03 14:30:00,78.31,78.63,78.09,78.24,73320.0,78.31,78.63,78.09,78.24,73320.0
2021-03-03 15:00:00,78.21,78.38,78.07,78.28,59648.0,78.21,78.38,78.07,78.28,59648.0
2021-03-03 15:30:00,78.29,78.29,77.91,77.94,209907.0,78.29,78.29,77.91,77.94,209907.0
2021-03-04 09:30:00,78.14,78.56,77.21,77.5,129377.0,78.14,78.56,77.21,77.5,129377.0
2021-03-04 10:00:00,77.6,77.75,76.79,77.62,149681.0,77.6,77.75,76.79,77.62,149681.0
2021-03-04 10:30:00,77.59,77.64,76.39,76.52,113881.0,77.59,77.64,76.39,76.52,113881.0
2021-03-04 11:00:00,76.6,77.16,76.54,77.16,92309.0,76.6,77.16,76.54,77.16,92309.0
2021-03-04 11:30:00,77.18,77.75,77.09,77.75,72177.0,77.18,77.75,77.09,77.75,72177.0
2021-03-04 12:00:00,77.75,77.87,77.14,77.14,95542.0,77.75,77.87,77.14,77.14,95542.0
2021-03-04 12:30:00,77.11,77.27,76.48,76.59,89562.0,77.11,77.27,76.48,76.59,89562.0
2021-03-04 13:00:00,76.67,76.9,76.03,76.55,131993.0,76.67,76.9,76.03,76.55,131993.0
2021-03-04 13:30:00,76.64,76.73,75.44,75.47,134769.0,76.64,76.73,75.44,75.47,134769.0
2021-03-04 14:00:00,75.47,76.31,75.33,76.25,67084.0,75.47,76.31,75.33,76.25,67084.0
2021-03-04 14:30:00,76.2,76.82,75.8,76.82,62773.0,76.2,76.82,75.8,76.82,62773.0
2021-03-04 15:00:00,76.78,76.8,76.14,76.45,64671.0,76.78,76.8,76.14,76.45,64671.0
2021-03-04 15:30:00,76.47,76.9,76.36,76.67,234286.0,76.47,76.9,76.36,76.67,234286.0
2021-03-05 09:30:00,77.12,78.11,76.12,76.33,145774.0,77.12,78.11,76.12,76.33,145774.0
2021-03-05 10:00:00,76.33,76.41,75.23,75.24,78083.0,76.33,76.41,75.23,75.24,78083.0
2021-03-05 10:30:00,75.18,75.96,75.06,75.81,69691.0,75.18,75.96,75.06,75.81,69691.0
2021-03-05 11:00:00,75.91,75.91,74.77,75.01,61997.0,75.91,75.91,74.77,75.01,61997.0
2021-03-05 11:30:00,75.04,76.04,75.04,76.01,62382.0,75.04,76.04,75.04,76.01,62382.0
2021-03-05 12:00:00,75.97,76.38,75.86,76.31,47858.0,75.97,76.38,75.86,76.31,47858.0
2021-03-05 12:30:00,76.27,76.75,76.19,76.63,29735.0,76.27,76.75,76.19,76.63,29735.0
2021-03-05 13:00:00,76.63,77.18,76.39,77.12,31134.0,76.63,77.18,76.39,77.12,31134.0
2021-03-05 13:30:00,77.2,77.71,77.08,77.61,28202.0,77.2,77.71,77.08,77.61,28202.0
2021-03-05 14:00:00,77.67,77.72,76.91,77.33,70493.0,77.67,77.72,76.91,77.33,70493.0
2021-03-05 14:30:00,77.39,77.52,77.01,77.27,54200.0,77.39,77.52,77.01,77.27,54200.0
2021-03-05 15:00:00,77.25,77.55,77.14,77.36,69944.0,77.25,77.55,77.14,77.36,69944.0
2021-03-05 15:30:00,77.4,77.71,77.12,77.26,316763.0,77.4,77.71,77.12,77.26,316763.0
2021-03-08 09:30:00,77.48,77.71,76.05,76.09,83117.0,77.48,77.71,76.05,76.09,83117.0
2021-03-08 10:00:00,76.2,77.38,75.98,77.3,90544.0,76.2,77.38,75.98,77.3,90544.0
2021-03-08 10:30:00,77.4,77.5,76.99,77.33,78391.0,77.4,77.5,76.99,77.33,78391.0
2021-03-08 11:00:00,77.4,77.57,76.83,77.12,63578.0,77.4,77.57,76.83,77.12,63578.0
2021-03-08 11:30:00,77.13,77.13,76.47,76.47,45607.0,77.13,77.13,76.47,76.47,45607.0
2021-03-08 12:00:00,76.46,77.42,76.46,77.38,37976.0,76.46,77.42,76.46,77.38,37976.0
2021-03-08 12:30:00,77.42,77.77,77.41,77.59,31572.0,77.42,77.77,77.41,77.59,31572.0
2021-03-08 13:00:00,77.62,77.72,77.34,77.56,61957.0,77.62,77.72,77.34,77.56,61957.0
2021-03-08 13:30:00,77.54,77.58,76.73,76.84,31338.0,77.54,77.58,76.73,76.84,31338.0
2021-03-08 14:00:00,76.9,77.21,76.82,77.06,56048.0,76.9,77.21,76.82,77.06,56048.0
2021-03-08 14:30:00,77.06,77.19,76.73,77.06,48153.0,77.06,77.19,76.73,77.06,48153.0
2021-03-08 15:00:00,77.09,77.09,76.72,76.9,56508.0,77.09,77.09,76.72,76.9,56508.0
2021-03-08 15:30:00,76.95,77.24,76.58,76.69,228907.0,76.95,77.24,76.58,76.69,228907.0
2021-03-09 09:30:00,77.36,77.63,75.89,76.21,116520.0,77.36,77.63,75.89,76.21,116520.0
2021-03-09 10:00:00,76.21,76.36,75.69,76.05,98900.0,76.21,76.36,75.69,76.05,98900.0
2021-03-09 10:30:00,76.04,76.75,76.01,76.58,153237.0,76.04,76.75,76.01,76.58,153237.0
2021-03-09 11:00:00,76.59,77.0,76.17,76.21,59425.0,76.59,77.0,76.17,76.21,59425.0
2021-03-09 11:30:00,76.23,76.28,75.75,75.87,48966.0,76.23,76.28,75.75,75.87,48966.0
2021-03-09 12:00:00,75.91,75.96,75.74,75.89,41587.0,75.91,75.96,75.74,75.89,41587.0
2021-03-09 12:30:00,75.91,75.93,75.38,75.44,44778.0,75.91,75.93,75.38,75.44,44778.0
2021-03-09 13:00:00,75.48,75.63,75.29,75.45,75675.0,75.48,75.63,75.29,75.45,75675.0
2021-03-09 13:30:00,75.45,75.75,75.44,75.64,101325.0,75.45,75.75,75.44,75.64,101325.0
2021-03-09 14:00:00,75.63,75.95,75.44,75.55,98831.0,75.63,75.95,75.44,75.55,98831.0
2021-03-09 14:30:00,75.55,75.82,75.16,75.28,87893.0,75.55,75.82,75.16,75.28,87893.0
2021-03-09 15:00:00,75.28,75.47,75.26,75.41,93394.0,75.28,75.47,75.26,75.41,93394.0
2021-03-09 15:30:00,75.42,75.44,74.9,74.96,238202.0,75.42,75.44,74.9,74.96,238202.0
2021-03-10 09:30:00,75.91,76.52,75.67,76.04,130057.0,75.91,76.52,75.67,76.04,130057.0
2021-03-10 10:00:00,76.02,76.15,75.06,75.23,96793.0,76.02,76.15,75.06,75.23,96793.0
2021-03-10 10:30:00,75.2,76.2,75.14,76.18,77070.0,75.2,76.2,75.14,76.18,77070.0
2021-03-10 11:00:00,76.2,76.72,76.17,76.56,35022.0,76.2,76.72,76.17,76.56,35022.0
2021-03-10 11:30:00,76.56,77.1,76.29,76.98,63867.0,76.56,77.1,76.29,76.98,63867.0
2021-03-10 12:00:00,77.0,77.26,76.94,77.05,43863.0,77.0,77.26,76.94,77.05,43863.0
2021-03-10 12:30:00,77.05,77.17,76.69,76.7,53679.0,77.05,77.17,76.69,76.7,53679.0
2021-03-10 13:00:00,76.73,77.03,76.41,77.0,28768.0,76.73,77.03,76.41,77.0,28768.0
2021-03-10 13:30:00,76.98,77.02,76.61,76.79,31676.0,76.98,77.02,76.61,76.79,31676.0
2021-03-10 14:00:00,76.73,77.02,76.63,76.98,34410.0,76.73,77.02,76.63,76.98,34410.0
2021-03-10 14:30:00,76.98,77.4,76.97,77.28,44656.0,76.98,77.4,76.97,77.28,44656.0
2021-03-10 15:00:00,77.3,77.3,76.75,76.8,76318.0,77.3,77.3,76.75,76.8,76318.0
2021-03-10 15:30:00,76.77,77.08,76.55,76.83,123945.0,76.77,77.08,76.55,76.83,123945.0
2021-03-11 09:30:00,77.13,77.31,76.32,76.86,76270.0,77.13,77.31,76.32,76.86,76270.0
2021-03-11 10:00:00,76.77,77.16,76.67,77.16,45987.0,76.77,77.16,76.67,77.16,45987.0
2021-03-11 10:30:00,77.2,77.44,76.97,77.28,148435.0,77.2,77.44,76.97,77.28,148435.0
2021-03-11 11:00:00,77.27,78.2,77.23,78.05,64485.0,77.27,78.2,77.23,78.05,64485.0
2021-03-11 11:30:00,78.08,78.35,78.01,78.15,53879.0,78.08,78.35,78.01,78.15,53879.0
2021-03-11 12:00:00,78.15,78.51,78.06,78.44,70727.0,78.15,78.51,78.06,78.44,70727.0
2021-03-11 12:30:00,78.44,78.62,78.29,78.58,53992.0,78.44,78.62,78.29,78.58,53992.0
2021-03-11 13:00:00,78.6,78.76,78.46,78.55,56584.0,78.6,78.76,78.46,78.55,56584.0
2021-03-11 13:30:00,78.58,78.81,78.43,78.53,60599.0,78.58,78.81,78.43,78.53,60599.0
2021-03-11 14:00:00,78.54,78.9,78.53,78.88,50431.0,78.54,78.9,78.53,78.88,50431.0
2021-03-11 14:30:00,78.88,79.13,78.67,78.83,92961.0,78.88,79.13,78.67,78.83,92961.0
2021-03-11 15:00:00,78.81,78.81,78.34,78.39,74390.0,78.81,78.81,78.34,78.39,74390.0
2021-03-11 15:30:00,78.38,78.57,78.24,78.55,203025.0,78.38,78.57,78.24,78.55,203025.0
2021-03-12 09:30:00,78.48,79.36,78.44,79.07,47172.0,78.48,79.36,78.44,79.07,47172.0
2021-03-12 10:00:00,79.07,79.14,78.47,78.57,33785.0,79.07,79.14,78.47,78.57,33785.0
2021-03-12 10:30:00,78.55,79.16,78.49,78.81,31098.0,78.55,79.16,78.49,78.81,31098.0
2021-03-12 11:00:00,78.83,79.03,78.68,78.68,34943.0,78.83,79.03,78.68,78.68,34943.0
2021-03-12 11:30:00,78.73,78.81,78.55,78.74,25517.0,78.73,78.81,78.55,78.74,25517.0
2021-03-12 12:00:00,78.73,79.14,78.68,79.06,28004.0,78.73,79.14,78.68,79.06,28004.0
2021-03-12 12:30:00,79.06,79.34,79.06,79.14,18225.0,79.06,79.34,79.06,79.14,18225.0
2021-03-12 13:00:00,79.15,79.27,79.02,79.09,18104.0,79.15,79.27,79.02,79.09,18104.0
2021-03-12 13:30:00,79.09,79.12,78.43,78.43,34850.0,79.09,79.12,78.43,78.43,34850.0
2021-03-12 14:00:00,78.43,78.66,78.33,78.66,36813.0,78.43,78.66,78.33,78.66,36813.0
2021-03-12 14:30:00,78.67,78.7,78.31,78.44,42578.0,78.67,78.7,78.31,78.44,42578.0
2021-03-12 15:00:00,78.45,78.55,78.39,78.48,48367.0,78.45,78.55,78.39,78.48,48367.0
2021-03-12 15:30:00,78.48,79.36,78.45,79.28,204677.0,78.48,79.36,78.45,79.28,204677.0
2021-03-15 09:30:00,79.04,79.04,77.74,77.75,75060.0,79.04,79.04,77.74,77.75,75060.0
2021-03-15 10:00:00,77.75,78.9,77.52,78.9,76640.0,77.75,78.9,77.52,78.9,76640.0
2021-03-15 10:30:00,78.91,79.27,78.87,79.04,32256.0,78.91,79.27,78.87,79.04,32256.0
2021-03-15 11:00:00,79.04,79.32,78.89,78.92,52790.0,79.04,79.32,78.89,78.92,52790.0
2021-03-15 11:30:00,79.01,79.34,78.67,79.01,89006.0,79.01,79.34,78.67,79.01,89006.0
2021-03-15 12:00:00,78.99,79.2,78.91,79.09,59302.0,78.99,79.2,78.91,79.09,59302.0
2021-03-15 12:30:00,79.12,79.61,79.08,79.61,27470.0,79.12,79.61,79.08,79.61,27470.0
2021-03-15 13:00:00,79.6,79.67,79.5,79.61,32365.0,79.6,79.67,79.5,79.61,32365.0
2021-03-15 13:30:00,79.6,79.78,79.46,79.78,27934.0,79.6,79.78,79.46,79.78,27934.0
2021-03-15 14:00:00,79.76,80.23,79.69,79.83,96918.0,79.76,80.23,79.69,79.83,96918.0
2021-03-15 14:30:00,79.81,80.29,79.78,80.02,82235.0,79.81,80.29,79.78,80.02,82235.0
2021-03-15 15:00:00,80.0,80.17,79.84,80.14,84946.0,80.0,80.17,79.84,80.14,84946.0
2021-03-15 15:30:00,80.14,80.64,79.86,80.55,238723.0,80.14,80.64,79.86,80.55,238723.0
2021-03-16 09:30:00,80.5,81.32,80.05,80.05,68019.0,80.5,81.32,80.05,80.05,68019.0
2021-03-16 10:00:00,80.0,80.11,79.15,79.31,42143.0,80.0,80.11,79.15,79.31,42143.0
2021-03-16 10:30:00,79.31,79.59,78.64,78.7,48184.0,79.31,79.59,78.64,78.7,48184.0
2021-03-16 11:00:00,78.7,78.86,78.46,78.61,36036.0,78.7,78.86,78.46,78.61,36036.0
2021-03-16 11:30:00,78.73,78.78,78.5,78.67,27489.0,78.73,78.78,78.5,78.67,27489.0
2021-03-16 12:00:00,78.64,78.65,78.33,78.38,27985.0,78.64,78.65,78.33,78.38,27985.0
2021-03-16 12:30:00,78.35,78.64,78.14,78.6,48088.0,78.35,78.64,78.14,78.6,48088.0
2021-03-16 13:00:00,78.58,78.82,78.47,78.74,26568.0,78.58,78.82,78.47,78.74,26568.0
2021-03-16 13:30:00,78.73,78.77,78.55,78.7,37731.0,78.73,78.77,78.55,78.7,37731.0
2021-03-16 14:00:00,78.67,78.74,78.18,78.28,40605.0,78.67,78.74,78.18,78.28,40605.0
2021-03-16 14:30:00,78.28,78.42,78.03,78.27,48230.0,78.28,78.42,78.03,78.27,48230.0
2021-03-16 15:00:00,78.27,78.66,78.11,78.54,68209.0,78.27,78.66,78.11,78.54,68209.0
2021-03-16 15:30:00,78.56,78.63,78.24,78.29,256515.0,78.56,78.63,78.24,78.29,256515.0
2021-03-17 09:30:00,78.41,78.53,77.73,78.31,45611.0,78.41,78.53,77.73,78.31,45611.0
2021-03-17 10:00:00,78.29,78.31,77.8,78.03,28460.0,78.29,78.31,77.8,78.03,28460.0
2021-03-17 10:30:00,78.04,78.04,77.43,77.67,32956.0,78.04,78.04,77.43,77.67,32956.0
2021-03-17 11:00:00,77.7,78.34,77.67,78.34,26126.0,77.7,78.34,77.67,78.34,26126.0
2021-03-17 11:30:00,78.27,78.59,78.15,78.59,28015.0,78.27,78.59,78.15,78.59,28015.0
2021-03-17 12:00:00,78.62,78.85,78.5,78.56,13275.0,78.62,78.85,78.5,78.56,13275.0
2021-03-17 12:30:00,78.55,78.81,78.53,78.61,22186.0,78.55,78.81,78.53,78.61,22186.0
2021-03-17 13:00:00,78.7,78.79,78.59,78.73,16493.0,78.7,78.79,78.59,78.73,16493.0
2021-03-17 13:30:00,78.71,78.98,78.69,78.88,55571.0,78.71,78.98,78.69,78.88,55571.0
2021-03-17 14:00:00,78.89,79.4,78.69,78.96,49657.0,78.89,79.4,78.69,78.96,49657.0
2021-03-17 14:30:00,78.96,79.28,78.89,79.09,50663.0,78.96,79.28,78.89,79.09,50663.0
2021-03-17 15:00:00,79.1,79.37,78.93,79.07,42269.0,79.1,79.37,78.93,79.07,42269.0
2021-03-17 15:30:00,79.08,79.4,78.99,79.35,124326.0,79.08,79.4,78.99,79.35,124326.0
2021-03-18 09:30:00,78.82,79.09,78.5,78.88,26163.0,78.82,79.09,78.5,78.88,26163.0
2021-03-18 10:00:00,78.73,78.82,78.27,78.74,33205.0,78.73,78.82,78.27,78.74,33205.0
2021-03-18 10:30:00,78.59,78.79,78.44,78.51,44518.0,78.59,78.79,78.44,78.51,44518.0
2021-03-18 11:00:00,78.49,79.67,78.44,79.67,28495.0,78.49,79.67,78.44,79.67,28495.0
2021-03-18 11:30:00,79.67,79.87,79.56,79.85,27413.0,79.67,79.87,79.56,79.85,27413.0
2021-03-18 12:00:00,79.88,80.24,79.88,80.06,32384.0,79.88,80.24,79.88,80.06,32384.0
2021-03-18 12:30:00,80.06,80.09,79.46,79.54,20867.0,80.06,80.09,79.46,79.54,20867.0
2021-03-18 13:00:00,79.52,79.75,79.52,79.54,17605.0,79.52,79.75,79.52,79.54,17605.0
2021-03-18 13:30:00,79.55,79.71,79.51,79.59,19510.0,79.55,79.71,79.51,79.59,19510.0
2021-03-18 14:00:00,79.59,79.61,78.94,79.01,33009.0,79.59,79.61,78.94,79.01,33009.0
2021-03-18 14:30:00,79.02,79.1,78.49,78.86,44250.0,79.02,79.1,78.49,78.86,44250.0
2021-03-18 15:00:00,78.85,78.93,78.48,78.68,42531.0,78.85,78.93,78.48,78.68,42531.0
2021-03-18 15:30:00,78.68,78.76,78.01,78.35,155574.0,78.68,78.76,78.01,78.35,155574.0
2021-03-19 09:30:00,78.05,78.05,76.53,76.97,319513.0,78.05,78.05,76.53,76.97,319513.0
2021-03-19 10:00:00,77.05,77.63,76.67,77.49,58126.0,77.05,77.63,76.67,77.49,58126.0
2021-03-19 10:30:00,77.5,77.61,76.87,77.49,113147.0,77.5,77.61,76.87,77.49,113147.0
2021-03-19 11:00:00,77.5,77.54,77.19,77.52,42432.0,77.5,77.54,77.19,77.52,42432.0
2021-03-19 11:30:00,77.52,78.04,77.42,77.84,89788.0,77.52,78.04,77.42,77.84,89788.0
2021-03-19 12:00:00,77.84,78.24,77.84,78.06,54287.0,77.84,78.24,77.84,78.06,54287.0
2021-03-19 12:30:00,78.08,78.16,77.87,78.0,94343.0,78.08,78.16,77.87,78.0,94343.0
2021-03-19 13:00:00,77.98,77.98,77.6,77.71,32537.0,77.98,77.98,77.6,77.71,32537.0
2021-03-19 13:30:00,77.71,77.85,77.63,77.8,45971.0,77.71,77.85,77.63,77.8,45971.0
2021-03-19 14:00:00,77.81,77.88,77.63,77.72,33346.0,77.81,77.88,77.63,77.72,33346.0
2021-03-19 14:30:00,77.73,77.82,77.53,77.68,35316.0,77.73,77.82,77.53,77.68,35316.0
2021-03-19 15:00:00,77.75,77.75,77.23,77.3,58662.0,77.75,77.75,77.23,77.3,58662.0
2021-03-19 15:30:00,77.32,77.47,76.64,76.74,199710.0,77.32,77.47,76.64,76.74,199710.0
2021-03-22 09:30:00,76.94,77.16,75.8,76.19,87572.0,76.94,77.16,75.8,76.19,87572.0
2021-03-22 10:00:00,76.23,76.25,75.73,75.83,50763.0,76.23,76.25,75.73,75.83,50763.0
2021-03-22 10:30:00,75.82,76.16,75.77,76.03,33550.0,75.82,76.16,75.77,76.03,33550.0
2021-03-22 11:00:00,76.05,76.34,75.98,76.04,43250.0,76.05,76.34,75.98,76.04,43250.0
2021-03-22 11:30:00,76.08,76.27,75.97,76.13,69462.0,76.08,76.27,75.97,76.13,69462.0
2021-03-22 12:00:00,76.14,76.21,75.72,75.82,43616.0,76.14,76.21,75.72,75.82,43616.0
2021-03-22 12:30:00,75.85,75.92,75.67,75.86,32860.0,75.85,75.92,75.67,75.86,32860.0
2021-03-22 13:00:00,75.88,75.94,75.64,75.86,44482.0,75.88,75.94,75.64,75.86,44482.0
2021-03-22 13:30:00,75.86,76.08,75.82,76.06,85761.0,75.86,76.08,75.82,76.06,85761.0
2021-03-22 14:00:00,76.06,76.18,75.94,75.99,45362.0,76.06,76.18,75.94,75.99,45362.0
2021-03-22 14:30:00,76.01,76.09,75.83,75.9,96794.0,76.01,76.09,75.83,75.9,96794.0
2021-03-22 15:00:00,75.91,76.07,75.82,75.84,62123.0,75.91,76.07,75.82,75.84,62123.0
2021-03-22 15:30:00,75.86,75.97,75.62,75.93,197352.0,75.86,75.97,75.62,75.93,197352.0
2021-03-23 09:30:00,75.58,76.18,75.22,75.9,82164.0,75.58,76.18,75.22,75.9,82164.0
2021-03-23 10:00:00,76.01,76.17,75.78,76.01,77703.0,76.01,76.17,75.78,76.01,77703.0
2021-03-23 10:30:00,76.03,76.07,75.49,75.77,56024.0,76.03,76.07,75.49,75.77,56024.0
2021-03-23 11:00:00,75.79,75.93,75.5,75.87,47630.0,75.79,75.93,75.5,75.87,47630.0
2021-03-23 11:30:00,75.86,75.89,75.64,75.73,33114.0,75.86,75.89,75.64,75.73,33114.0
2021-03-23 12:00:00,75.77,75.95,75.59,75.65,50033.0,75.77,75.95,75.59,75.65,50033.0
2021-03-23 12:30:00,75.67,75.92,75.64,75.88,50071.0,75.67,75.92,75.64,75.88,50071.0
2021-03-23 13:00:00,75.91,75.99,75.79,75.86,51288.0,75.91,75.99,75.79,75.86,51288.0
2021-03-23 13:30:00,75.87,75.87,75.52,75.68,58893.0,75.87,75.87,75.52,75.68,58893.0
2021-03-23 14:00:00,75.68,75.81,75.46,75.47,47949.0,75.68,75.81,75.46,75.47,47949.0
2021-03-23 14:30:00,75.46,75.48,75.01,75.04,79610.0,75.46,75.48,75.01,75.04,79610.0
2021-03-23 15:00:00,75.03,75.27,74.61,74.91,118473.0,75.03,75.27,74.61,74.91,118473.0
2021-03-23 15:30:00,74.91,75.04,74.64,74.97,382092.0,74.91,75.04,74.64,74.97,382092.0
2021-03-24 09:30:00,75.16,76.1,75.16,75.47,54283.0,75.16,76.1,75.16,75.47,54283.0
2021-03-24 10:00:00,75.47,75.74,75.2,75.43,36378.0,75.47,75.74,75.2,75.43,36378.0
2021-03-24 10:30:00,75.41,76.17,75.33,75.97,65883.0,75.41,76.17,75.33,75.97,65883.0
2021-03-24 11:00:00,76.02,76.06,75.14,75.14,86045.0,76.02,76.06,75.14,75.14,86045.0
2021-03-24 11:30:00,75.17,75.45,75.13,75.26,37401.0,75.17,75.45,75.13,75.26,37401.0
2021-03-24 12:00:00,75.23,75.71,75.23,75.66,25018.0,75.23,75.71,75.23,75.66,25018.0
2021-03-24 12:30:00,75.68,75.68,75.35,75.4,19181.0,75.68,75.68,75.35,75.4,19181.0
2021-03-24 13:00:00,75.38,75.38,75.05,75.18,19163.0,75.38,75.38,75.05,75.18,19163.0
2021-03-24 13:30:00,75.16,75.43,75.12,75.31,32348.0,75.16,75.43,75.12,75.31,32348.0
2021-03-24 14:00:00,75.3,75.45,75.12,75.12,49571.0,75.3,75.45,75.12,75.12,49571.0
2021-03-24 14:30:00,75.07,75.22,74.9,74.99,37361.0,75.07,75.22,74.9,74.99,37361.0
2021-03-24 15:00:00,74.93,75.0,74.54,74.58,75663.0,74.93,75.0,74.54,74.58,75663.0
2021-03-24 15:30:00,74.57,74.65,74.1,74.11,181346.0,74.57,74.65,74.1,74.11,181346.0
2021-03-25 09:30:00,73.23,74.29,72.88,74.07,105974.0,73.23,74.29,72.88,74.07,105974.0
2021-03-25 10:00:00,74.0,74.52,73.79,74.48,61019.0,74.0,74.52,73.79,74.48,61019.0
2021-03-25 10:30:00,74.4,74.47,74.02,74.44,72937.0,74.4,74.47,74.02,74.44,72937.0
2021-03-25 11:00:00,74.45,74.89,74.17,74.7,65386.0,74.45,74.89,74.17,74.7,65386.0
2021-03-25 11:30:00,74.73,75.31,74.48,75.27,65717.0,74.73,75.31,74.48,75.27,65717.0
2021-03-25 12:00:00,75.22,75.39,74.97,75.31,76006.0,75.22,75.39,74.97,75.31,76006.0
2021-03-25 12:30:00,75.31,75.74,75.26,75.63,57903.0,75.31,75.74,75.26,75.63,57903.0
2021-03-25 13:00:00,75.56,75.73,75.42,75.56,50279.0,75.56,75.73,75.42,75.56,50279.0
2021-03-25 13:30:00,75.63,75.75,75.33,75.42,45926.0,75.63,75.75,75.33,75.42,45926.0
2021-03-25 14:00:00,75.38,75.48,75.15,75.15,29729.0,75.38,75.48,75.15,75.15,29729.0
2021-03-25 14:30:00,75.17,75.91,75.15,75.79,45651.0,75.17,75.91,75.15,75.79,45651.0
2021-03-25 15:00:00,75.85,76.22,75.76,76.16,29817.0,75.85,76.22,75.76,76.16,29817.0
2021-03-25 15:30:00,76.16,76.65,76.14,76.47,103488.0,76.16,76.65,76.14,76.47,103488.0
2021-03-26 09:30:00,77.3,77.3,76.31,76.72,58143.0,77.3,77.3,76.31,76.72,58143.0
2021-03-26 10:00:00,76.83,77.6,76.75,77.59,25311.0,76.83,77.6,76.75,77.59,25311.0
2021-03-26 10:30:00,77.64,77.8,76.88,76.92,21463.0,77.64,77.8,76.88,76.92,21463.0
2021-03-26 11:00:00,76.94,76.98,76.4,76.69,19344.0,76.94,76.98,76.4,76.69,19344.0
2021-03-26 11:30:00,76.59,77.07,76.59,76.72,14169.0,76.59,77.07,76.59,76.72,14169.0
2021-03-26 12:00:00,76.68,77.3,76.68,77.26,17268.0,76.68,77.3,76.68,77.26,17268.0
2021-03-26 12:30:00,77.27,77.67,77.24,77.31,29951.0,77.27,77.67,77.24,77.31,29951.0
2021-03-26 13:00:00,77.34,77.62,77.32,77.46,62852.0,77.34,77.62,77.32,77.46,62852.0
2021-03-26 13:30:00,77.5,77.57,77.05,77.41,38227.0,77.5,77.57,77.05,77.41,38227.0
2021-03-26 14:00:00,77.42,77.52,76.95,77.48,52973.0,77.42,77.52,76.95,77.48,52973.0
2021-03-26 14:30:00,77.51,78.0,77.3,77.96,66325.0,77.51,78.0,77.3,77.96,66325.0
2021-03-26 15:00:00,77.92,78.07,77.77,78.06,60722.0,77.92,78.07,77.77,78.06,60722.0
2021-03-26 15:30:00,78.1,79.18,78.09,79.05,327044.0,78.1,79.18,78.09,79.05,327044.0
2021-03-29 09:30:00,78.09,78.97,78.09,78.84,62181.0,78.09,78.97,78.09,78.84,62181.0
2021-03-29 10:00:00,78.73,79.05,77.89,77.96,43436.0,78.73,79.05,77.89,77.96,43436.0
2021-03-29 10:30:00,77.91,78.23,77.89,78.19,29602.0,77.91,78.23,77.89,78.19,29602.0
2021-03-29 11:00:00,78.11,78.13,77.25,77.3,59260.0,78.11,78.13,77.25,77.3,59260.0
2021-03-29 11:30:00,77.3,77.81,77.17,77.81,47844.0,77.3,77.81,77.17,77.81,47844.0
2021-03-29 12:00:00,77.74,77.9,77.0,77.38,20413.0,77.74,77.9,77.0,77.38,20413.0
2021-03-29 12:30:00,77.38,78.04,77.32,77.99,19107.0,77.38,78.04,77.32,77.99,19107.0
2021-03-29 13:00:00,77.99,78.07,77.52,77.67,26068.0,77.99,78.07,77.52,77.67,26068.0
2021-03-29 13:30:00,77.67,78.07,77.67,77.75,24980.0,77.67,78.07,77.67,77.75,24980.0
2021-03-29 14:00:00,77.74,78.01,77.62,77.97,25312.0,77.74,78.01,77.62,77.97,25312.0
2021-03-29 14:30:00,77.96,78.06,77.44,77.65,45387.0,77.96,78.06,77.44,77.65,45387.0
2021-03-29 15:00:00,77.7,78.08,77.7,78.01,130822.0,77.7,78.08,77.7,78.01,130822.0
2021-03-29 15:30:00,78.0,78.11,77.3,77.3,187456.0,78.0,78.11,77.3,77.3,187456.0
2021-03-30 09:30:00,77.41,78.07,77.1,77.84,497278.0,77.41,78.07,77.1,77.84,497278.0
2021-03-30 10:00:00,77.9,78.08,77.51,78.04,47040.0,77.9,78.08,77.51,78.04,47040.0
2021-03-30 10:30:00,78.09,78.98,78.08,78.89,58181.0,78.09,78.98,78.08,78.89,58181.0
2021-03-30 11:00:00,78.88,79.14,78.51,78.51,48965.0,78.88,79.14,78.51,78.51,48965.0
2021-03-30 11:30:00,78.54,78.76,78.32,78.56,49418.0,78.54,78.76,78.32,78.56,49418.0
2021-03-30 12:00:00,78.59,78.98,78.56,78.88,38279.0,78.59,78.98,78.56,78.88,38279.0
2021-03-30 12:30:00,78.86,79.13,78.76,78.98,75291.0,78.86,79.13,78.76,78.98,75291.0
2021-03-30 13:00:00,78.96,78.97,78.52,78.68,53593.0,78.96,78.97,78.52,78.68,53593.0
2021-03-30 13:30:00,78.68,78.68,78.3,78.34,32903.0,78.68,78.68,78.3,78.34,32903.0
2021-03-30 14:00:00,78.34,78.75,78.23,78.66,40140.0,78.34,78.75,78.23,78.66,40140.0
2021-03-30 14:30:00,78.64,79.08,78.5,79.04,31944.0,78.64,79.08,78.5,79.04,31944.0
2021-03-30 15:00:00,79.01,79.16,78.87,78.95,89529.0,79.01,79.16,78.87,78.95,89529.0
2021-03-30 15:30:00,78.94,79.33,78.86,79.11,344723.0,78.94,79.33,78.86,79.11,344723.0
2021-03-31 09:30:00,78.94,79.63,78.73,78.9,73623.0,78.94,79.63,78.73,78.9,73623.0
2021-03-31 10:00:00,78.84,78.97,78.32,78.36,81331.0,78.84,78.97,78.32,78.36,81331.0
2021-03-31 10:30:00,78.36,78.47,78.18,78.45,32375.0,78.36,78.47,78.18,78.45,32375.0
2021-03-31 11:00:00,78.43,78.66,78.31,78.38,31328.0,78.43,78.66,78.31,78.38,31328.0
2021-03-31 11:30:00,78.34,78.76,78.1,78.61,73872.0,78.34,78.76,78.1,78.61,73872.0
2021-03-31 12:00:00,78.66,79.2,78.51,79.17,47874.0,78.66,79.2,78.51,79.17,47874.0
2021-03-31 12:30:00,79.13,79.42,78.99,79.2,115928.0,79.13,79.42,78.99,79.2,115928.0
2021-03-31 13:00:00,79.18,79.4,79.12,79.22,125598.0,79.18,79.4,79.12,79.22,125598.0
2021-03-31 13:30:00,79.2,79.6,79.17,79.59,53843.0,79.2,79.6,79.17,79.59,53843.0
2021-03-31 14:00:00,79.58,79.85,79.43,79.64,63871.0,79.58,79.85,79.43,79.64,63871.0
2021-03-31 14:30:00,79.66,79.91,79.62,79.68,76666.0,79.66,79.91,79.62,79.68,76666.0
2021-03-31 15:00:00,79.64,79.77,79.42,79.43,79915.0,79.64,79.77,79.42,79.43,79915.0
2021-03-31 15:30:00,79.42,79.53,78.83,79.19,356535.0,79.42,79.53,78.83,79.19,356535.0
2021-04-01 09:30:00,79.81,79.81,79.16,79.8,74155.0,79.81,79.81,79.16,79.8,74155.0
2021-04-01 10:00:00,79.75,79.97,79.47,79.51,43219.0,79.75,79.97,79.47,79.51,43219.0
2021-04-01 10:30:00,79.51,79.66,79.2,79.25,37938.0,79.51,79.66,79.2,79.25,37938.0
2021-04-01 11:00:00,79.19,79.25,78.79,78.96,54440.0,79.19,79.25,78.79,78.96,54440.0
2021-04-01 11:30:00,78.96,79.17,78.85,79.11,45564.0,78.96,79.17,78.85,79.11,45564.0
2021-04-01 12:00:00,79.07,79.32,79.02,79.22,48234.0,79.07,79.32,79.02,79.22,48234.0
2021-04-01 12:30:00,79.22,79.33,79.09,79.16,32527.0,79.22,79.33,79.09,79.16,32527.0
2021-04-01 13:00:00,79.17,79.2,78.86,78.93,27668.0,79.17,79.2,78.86,78.93,27668.0
2021-04-01 13:30:00,78.93,79.15,78.91,79.06,38874.0,78.93,79.15,78.91,79.06,38874.0
2021-04-01 14:00:00,79.08,79.67,78.98,79.54,195661.0,79.08,79.67,78.98,79.54,195661.0
2021-04-01 14:30:00,79.55,79.92,79.5,79.88,34214.0,79.55,79.92,79.5,79.88,34214.0
2021-04-01 15:00:00,79.88,79.96,79.46,79.56,72880.0,79.88,79.96,79.46,79.56,72880.0
2021-04-01 15:30:00,79.55,80.1,79.46,80.04,444493.0,79.55,80.1,79.46,80.04,444493.0
2021-04-05 09:30:00,80.76,81.3,80.1,80.21,64120.0,80.76,81.3,80.1,80.21,64120.0
2021-04-05 10:00:00,80.25,80.98,80.1,80.78,74209.0,80.25,80.98,80.1,80.78,74209.0
2021-04-05 10:30:00,80.81,80.98,80.63,80.84,75343.0,80.81,80.98,80.63,80.84,75343.0
2021-04-05 11:00:00,80.8,80.85,80.63,80.84,38310.0,80.8,80.85,80.63,80.84,38310.0
2021-04-05 11:30:00,80.84,80.96,80.61,80.72,49183.0,80.84,80.96,80.61,80.72,49183.0
2021-04-05 12:00:00,80.76,80.93,80.6,80.75,50419.0,80.76,80.93,80.6,80.75,50419.0
2021-04-05 12:30:00,80.75,81.01,80.69,80.69,35170.0,80.75,81.01,80.69,80.69,35170.0
2021-04-05 13:00:00,80.65,80.78,80.61,80.67,30827.0,80.65,80.78,80.61,80.67,30827.0
2021-04-05 13:30:00,80.66,81.08,80.66,81.06,38723.0,80.66,81.08,80.66,81.06,38723.0
2021-04-05 14:00:00,81.05,81.06,80.61,80.73,55688.0,81.05,81.06,80.61,80.73,55688.0
2021-04-05 14:30:00,80.72,80.78,80.57,80.59,58801.0,80.72,80.78,80.57,80.59,58801.0
2021-04-05 15:00:00,80.6,80.84,80.51,80.83,82778.0,80.6,80.84,80.51,80.83,82778.0
2021-04-05 15:30:00,80.83,81.25,80.76,80.88,421566.0,80.83,81.25,80.76,80.88,421566.0
2021-04-06 09:30:00,80.44,80.9,79.68,80.01,75198.0,80.44,80.9,79.68,80.01,75198.0
2021-04-06 10:00:00,80.05,80.3,79.73,80.17,51329.0,80.05,80.3,79.73,80.17,51329.0
2021-04-06 10:30:00,80.16,80.25,79.73,79.73,49380.0,80.16,80.25,79.73,79.73,49380.0
2021-04-06 11:00:00,79.71,79.71,78.94,79.2,48769.0,79.71,79.71,78.94,79.2,48769.0
2021-04-06 11:30:00,79.15,79.44,79.14,79.27,34577.0,79.15,79.44,79.14,79.27,34577.0
2021-04-06 12:00:00,79.25,79.29,79.07,79.11,32098.0,79.25,79.29,79.07,79.11,32098.0
2021-04-06 12:30:00,79.11,79.14,78.93,79.11,39333.0,79.11,79.14,78.93,79.11,39333.0
2021-04-06 13:00:00,79.13,79.13,78.78,78.85,49581.0,79.13,79.13,78.78,78.85,49581.0
2021-04-06 13:30:00,78.84,79.1,78.79,79.09,59003.0,78.84,79.1,78.79,79.09,59003.0
2021-04-06 14:00:00,79.09,79.34,79.01,79.08,70259.0,79.09,79.34,79.01,79.08,70259.0
2021-04-06 14:30:00,79.09,79.09,78.71,78.92,52716.0,79.09,79.09,78.71,78.92,52716.0
2021-04-06 15:00:00,78.91,79.42,78.91,79.42,59333.0,78.91,79.42,78.91,79.42,59333.0
2021-04-06 15:30:00,79.41,79.77,79.41,79.67,208627.0,79.41,79.77,79.41,79.67,208627.0
2021-04-07 09:30:00,79.75,79.75,78.61,78.72,121165.0,79.75,79.75,78.61,78.72,121165.0
2021-04-07 10:00:00,78.73,79.22,78.53,78.94,64881.0,78.73,79.22,78.53,78.94,64881.0
2021-04-07 10:30:00,78.94,78.97,78.43,78.48,66559.0,78.94,78.97,78.43,78.48,66559.0
2021-04-07 11:00:00,78.43,78.49,78.16,78.27,110071.0,78.43,78.49,78.16,78.27,110071.0
2021-04-07 11:30:00,78.26,78.26,77.72,77.89,78797.0,78.26,78.26,77.72,77.89,78797.0
2021-04-07 12:00:00,77.89,78.21,77.87,78.06,52693.0,77.89,78.21,77.87,78.06,52693.0
2021-04-07 12:30:00,78.08,78.35,78.06,78.08,43233.0,78.08,78.35,78.06,78.08,43233.0
2021-04-07 13:00:00,78.09,78.5,78.09,78.42,51638.0,78.09,78.5,78.09,78.42,51638.0
2021-04-07 13:30:00,78.41,78.7,78.22,78.64,74376.0,78.41,78.7,78.22,78.64,74376.0
2021-04-07 14:00:00,78.67,78.7,78.33,78.39,50573.0,78.67,78.7,78.33,78.39,50573.0
2021-04-07 14:30:00,78.41,78.55,78.34,78.39,54317.0,78.41,78.55,78.34,78.39,54317.0
2021-04-07 15:00:00,78.44,78.59,78.35,78.48,71670.0,78.44,78.59,78.35,78.48,71670.0
2021-04-07 15:30:00,78.5,78.74,78.38,78.4,280085.0,78.5,78.74,78.38,78.4,280085.0
2021-04-08 09:30:00,78.26,78.39,77.92,78.06,86042.0,78.26,78.39,77.92,78.06,86042.0
2021-04-08 10:00:00,78.06,78.56,77.9,78.25,48292.0,78.06,78.56,77.9,78.25,48292.0
2021-04-08 10:30:00,78.25,78.56,78.2,78.37,60474.0,78.25,78.56,78.2,78.37,60474.0
2021-04-08 11:00:00,78.39,78.67,78.35,78.47,70039.0,78.39,78.67,78.35,78.47,70039.0
2021-04-08 11:30:00,78.45,78.64,78.22,78.5,106639.0,78.45,78.64,78.22,78.5,106639.0
2021-04-08 12:00:00,78.52,78.93,78.49,78.86,103845.0,78.52,78.93,78.49,78.86,103845.0
2021-04-08 12:30:00,78.87,79.11,78.83,78.97,33217.0,78.87,79.11,78.83,78.97,33217.0
2021-04-08 13:00:00,78.98,78.99,78.77,78.83,33123.0,78.98,78.99,78.77,78.83,33123.0
2021-04-08 13:30:00,78.81,78.91,78.61,78.61,38290.0,78.81,78.91,78.61,78.61,38290.0
2021-04-08 14:00:00,78.63,78.97,78.61,78.9,40386.0,78.63,78.97,78.61,78.9,40386.0
2021-04-08 14:30:00,78.86,79.07,78.82,79.0,48334.0,78.86,79.07,78.82,79.0,48334.0
2021-04-08 15:00:00,79.02,79.09,78.91,79.0,59373.0,79.02,79.09,78.91,79.0,59373.0
2021-04-08 15:30:00,79.01,79.09,78.66,78.77,196303.0,79.01,79.09,78.66,78.77,196303.0
2021-04-09 09:30:00,79.16,79.64,78.98,79.42,45963.0,79.16,79.64,78.98,79.42,45963.0
2021-04-09 10:00:00,79.37,79.38,78.99,79.08,24117.0,79.37,79.38,78.99,79.08,24117.0
2021-04-09 10:30:00,79.09,79.95,79.09,79.85,40822.0,79.09,79.95,79.09,79.85,40822.0
2021-04-09 11:00:00,79.83,80.21,79.75,79.76,35717.0,79.83,80.21,79.75,79.76,35717.0
2021-04-09 11:30:00,79.76,80.18,79.75,80.18,23867.0,79.76,80.18,79.75,80.18,23867.0
2021-04-09 12:00:00,80.15,80.19,80.06,80.14,19037.0,80.15,80.19,80.06,80.14,19037.0
2021-04-09 12:30:00,80.13,80.38,80.04,80.07,26293.0,80.13,80.38,80.04,80.07,26293.0
2021-04-09 13:00:00,80.07,80.24,79.94,80.13,21859.0,80.07,80.24,79.94,80.13,21859.0
2021-04-09 13:30:00,80.11,80.42,80.08,80.42,22383.0,80.11,80.42,80.08,80.42,22383.0
2021-04-09 14:00:00,80.4,80.5,80.29,80.39,30690.0,80.4,80.5,80.29,80.39,30690.0
2021-04-09 14:30:00,80.4,80.52,80.32,80.43,24368.0,80.4,80.52,80.32,80.43,24368.0
2021-04-09 15:00:00,80.43,80.5,80.3,80.43,42637.0,80.43,80.5,80.3,80.43,42637.0
2021-04-09 15:30:00,80.43,80.67,80.4,80.42,154093.0,80.43,80.67,80.4,80.42,154093.0
2021-04-12 09:30:00,80.17,80.4,79.29,79.42,62977.0,80.17,80.4,79.29,79.42,62977.0
2021-04-12 10:00:00,79.42,79.49,79.08,79.24,43977.0,79.42,79.49,79.08,79.24,43977.0
2021-04-12 10:30:00,79.28,79.69,79.24,79.42,48851.0,79.28,79.69,79.24,79.42,48851.0
2021-04-12 11:00:00,79.42,79.68,79.16,79.58,30419.0,79.42,79.68,79.16,79.58,30419.0
2021-04-12 11:30:00,79.6,79.83,79.54,79.8,25259.0,79.6,79.83,79.54,79.8,25259.0
2021-04-12 12:00:00,79.78,80.21,79.77,80.2,26646.0,79.78,80.21,79.77,80.2,26646.0
2021-04-12 12:30:00,80.23,80.52,80.21,80.39,30492.0,80.23,80.52,80.21,80.39,30492.0
2021-04-12 13:00:00,80.39,80.46,80.2,80.25,25613.0,80.39,80.46,80.2,80.25,25613.0
2021-04-12 13:30:00,80.21,80.3,80.14,80.22,26873.0,80.21,80.3,80.14,80.22,26873.0
2021-04-12 14:00:00,80.24,80.57,80.24,80.56,38355.0,80.24,80.57,80.24,80.56,38355.0
2021-04-12 14:30:00,80.55,80.6,80.43,80.48,22807.0,80.55,80.6,80.43,80.48,22807.0
2021-04-12 15:00:00,80.47,80.7,80.46,80.68,37142.0,80.47,80.7,80.46,80.68,37142.0
2021-04-12 15:30:00,80.68,81.09,80.6,81.0,177421.0,80.68,81.09,80.6,81.0,177421.0
2021-04-13 09:30:00,80.94,81.32,80.21,80.51,71154.0,80.94,81.32,80.21,80.51,71154.0
2021-04-13 10:00:00,80.52,80.56,80.0,80.22,68209.0,80.52,80.56,80.0,80.22,68209.0
2021-04-13 10:30:00,80.22,80.46,80.05,80.32,60249.0,80.22,80.46,80.05,80.32,60249.0
2021-04-13 11:00:00,80.4,80.61,80.0,80.12,53659.0,80.4,80.61,80.0,80.12,53659.0
2021-04-13 11:30:00,80.09,80.32,79.89,79.93,38276.0,80.09,80.32,79.89,79.93,38276.0
2021-04-13 12:00:00,79.93,80.0,79.54,79.59,44737.0,79.93,80.0,79.54,79.59,44737.0
2021-04-13 12:30:00,79.59,79.72,79.22,79.23,53015.0,79.59,79.72,79.22,79.23,53015.0
2021-04-13 13:00:00,79.21,79.36,79.08,79.11,47882.0,79.21,79.36,79.08,79.11,47882.0
2021-04-13 13:30:00,79.09,79.29,78.95,79.21,62311.0,79.09,79.29,78.95,79.21,62311.0
2021-04-13 14:00:00,79.23,79.55,79.22,79.5,57482.0,79.23,79.55,79.22,79.5,57482.0
2021-04-13 14:30:00,79.51,79.55,79.34,79.48,65826.0,79.51,79.55,79.34,79.48,65826.0
2021-04-13 15:00:00,79.47,79.58,79.17,79.21,79939.0,79.47,79.58,79.17,79.21,79939.0
2021-04-13 15:30:00,79.25,79.26,78.88,78.94,312888.0,79.25,79.26,78.88,78.94,312888.0
2021-04-14 09:30:00,79.11,80.88,78.87,80.76,85617.0,79.11,80.88,78.87,80.76,85617.0
2021-04-14 10:00:00,80.75,81.4,80.63,81.27,62831.0,80.75,81.4,80.63,81.27,62831.0
2021-04-14 10:30:00,81.34,81.77,81.13,81.37,61477.0,81.34,81.77,81.13,81.37,61477.0
2021-04-14 11:00:00,81.43,81.7,81.28,81.38,48191.0,81.43,81.7,81.28,81.38,48191.0
2021-04-14 11:30:00,81.37,81.43,81.26,81.3,34480.0,81.37,81.43,81.26,81.3,34480.0
2021-04-14 12:00:00,81.3,81.62,81.21,81.46,34880.0,81.3,81.62,81.21,81.46,34880.0
2021-04-14 12:30:00,81.47,81.66,81.23,81.39,63566.0,81.47,81.66,81.23,81.39,63566.0
2021-04-14 13:00:00,81.42,81.58,81.2,81.46,31943.0,81.42,81.58,81.2,81.46,31943.0
2021-04-14 13:30:00,81.45,81.51,81.21,81.25,28123.0,81.45,81.51,81.21,81.25,28123.0
2021-04-14 14:00:00,81.3,81.38,81.02,81.14,39938.0,81.3,81.38,81.02,81.14,39938.0
2021-04-14 14:30:00,81.22,81.23,80.91,80.93,32419.0,81.22,81.23,80.91,80.93,32419.0
2021-04-14 15:00:00,80.91,81.03,80.78,80.88,53699.0,80.91,81.03,80.78,80.88,53699.0
2021-04-14 15:30:00,80.88,81.09,80.82,81.04,153995.0,80.88,81.09,80.82,81.04,153995.0
2021-04-15 09:30:00,81.31,81.75,80.73,81.18,66059.0,81.31,81.75,80.73,81.18,66059.0
2021-04-15 10:00:00,81.15,81.21,80.8,81.16,47126.0,81.15,81.21,80.8,81.16,47126.0
2021-04-15 10:30:00,81.18,81.83,81.18,81.68,54431.0,81.18,81.83,81.18,81.68,54431.0
2021-04-15 11:00:00,81.7,81.78,81.33,81.36,59478.0,81.7,81.78,81.33,81.36,59478.0
2021-04-15 11:30:00,81.41,81.68,81.36,81.63,31454.0,81.41,81.68,81.36,81.63,31454.0
2021-04-15 12:00:00,81.65,81.9,81.61,81.85,53788.0,81.65,81.9,81.61,81.85,53788.0
2021-04-15 12:30:00,81.84,81.99,81.79,81.88,70495.0,81.84,81.99,81.79,81.88,70495.0
2021-04-15 13:00:00,81.9,81.95,81.72,81.79,83461.0,81.9,81.95,81.72,81.79,83461.0
2021-04-15 13:30:00,81.77,82.01,81.69,81.9,53499.0,81.77,82.01,81.69,81.9,53499.0
2021-04-15 14:00:00,81.95,82.07,81.68,81.82,45869.0,81.95,82.07,81.68,81.82,45869.0
2021-04-15 14:30:00,81.86,81.97,81.74,81.9,45104.0,81.86,81.97,81.74,81.9,45104.0
2021-04-15 15:00:00,81.87,81.98,81.39,81.49,84783.0,81.87,81.98,81.39,81.49,84783.0
2021-04-15 15:30:00,81.49,81.79,81.35,81.74,237116.0,81.49,81.79,81.35,81.74,237116.0
2021-04-16 09:30:00,82.2,82.5,81.49,81.72,192677.0,82.2,82.5,81.49,81.72,192677.0
2021-04-16 10:00:00,81.7,81.84,81.31,81.77,72607.0,81.7,81.84,81.31,81.77,72607.0
2021-04-16 10:30:00,81.73,81.78,81.54,81.59,36098.0,81.73,81.78,81.54,81.59,36098.0
2021-04-16 11:00:00,81.59,81.8,81.58,81.62,31585.0,81.59,81.8,81.58,81.62,31585.0
2021-04-16 11:30:00,81.62,81.9,81.55,81.79,59335.0,81.62,81.9,81.55,81.79,59335.0
2021-04-16 12:00:00,81.79,81.97,81.75,81.81,40736.0,81.79,81.97,81.75,81.81,40736.0
2021-04-16 12:30:00,81.8,81.99,81.79,81.99,36642.0,81.8,81.99,81.79,81.99,36642.0
2021-04-16 13:00:00,81.98,82.05,81.8,81.99,60502.0,81.98,82.05,81.8,81.99,60502.0
2021-04-16 13:30:00,81.97,82.1,81.91,81.97,39331.0,81.97,82.1,81.91,81.97,39331.0
2021-04-16 14:00:00,81.94,82.06,81.94,81.95,37089.0,81.94,82.06,81.94,81.95,37089.0
2021-04-16 14:30:00,81.97,82.12,81.92,82.1,37912.0,81.97,82.12,81.92,82.1,37912.0
2021-04-16 15:00:00,82.11,82.27,81.89,81.94,47394.0,82.11,82.27,81.89,81.94,47394.0
2021-04-16 15:30:00,81.98,82.19,81.76,81.84,112094.0,81.98,82.19,81.76,81.84,112094.0
2021-04-19 09:30:00,81.4,82.31,81.12,81.94,77240.0,81.4,82.31,81.12,81.94,77240.0
2021-04-19 10:00:00,81.92,82.22,81.71,82.18,67228.0,81.92,82.22,81.71,82.18,67228.0
2021-04-19 10:30:00,82.07,82.09,81.83,81.95,47149.0,82.07,82.09,81.83,81.95,47149.0
2021-04-19 11:00:00,81.95,82.24,81.85,82.21,48390.0,81.95,82.24,81.85,82.21,48390.0
2021-04-19 11:30:00,82.21,82.3,81.96,82.19,47809.0,82.21,82.3,81.96,82.19,47809.0
2021-04-19 12:00:00,82.18,82.43,82.01,82.2,37987.0,82.18,82.43,82.01,82.2,37987.0
2021-04-19 12:30:00,82.22,82.35,82.08,82.12,29369.0,82.22,82.35,82.08,82.12,29369.0
2021-04-19 13:00:00,82.11,82.52,82.08,82.23,44655.0,82.11,82.52,82.08,82.23,44655.0
2021-04-19 13:30:00,82.23,82.29,82.05,82.12,30418.0,82.23,82.29,82.05,82.12,30418.0
2021-04-19 14:00:00,82.1,82.51,81.99,82.23,58653.0,82.1,82.51,81.99,82.23,58653.0
2021-04-19 14:30:00,82.2,82.47,82.07,82.46,49420.0,82.2,82.47,82.07,82.46,49420.0
2021-04-19 15:00:00,82.46,82.48,82.03,82.14,32126.0,82.46,82.48,82.03,82.14,32126.0
2021-04-19 15:30:00,82.1,82.34,82.01,82.3,144661.0,82.1,82.34,82.01,82.3,144661.0
2021-04-20 09:30:00,81.86,82.68,81.53,82.44,71083.0,81.86,82.68,81.53,82.44,71083.0
2021-04-20 10:00:00,82.52,82.83,82.42,82.48,41292.0,82.52,82.83,82.42,82.48,41292.0
2021-04-20 10:30:00,82.44,82.47,81.52,81.83,42856.0,82.44,82.47,81.52,81.83,42856.0
2021-04-20 11:00:00,81.86,81.87,80.93,81.16,52605.0,81.86,81.87,80.93,81.16,52605.0
2021-04-20 11:30:00,81.15,81.6,81.08,81.47,77913.0,81.15,81.6,81.08,81.47,77913.0
2021-04-20 12:00:00,81.43,81.72,81.41,81.66,48625.0,81.43,81.72,81.41,81.66,48625.0
2021-04-20 12:30:00,81.63,81.71,81.35,81.63,77695.0,81.63,81.71,81.35,81.63,77695.0
2021-04-20 13:00:00,81.63,81.64,81.05,81.19,50042.0,81.63,81.64,81.05,81.19,50042.0
2021-04-20 13:30:00,81.21,81.21,80.81,80.9,37138.0,81.21,81.21,80.81,80.9,37138.0
2021-04-20 14:00:00,80.87,80.98,80.62,80.66,49943.0,80.87,80.98,80.62,80.66,49943.0
2021-04-20 14:30:00,80.62,80.89,80.58,80.73,51388.0,80.62,80.89,80.58,80.73,51388.0
2021-04-20 15:00:00,80.76,81.18,80.7,81.05,44500.0,80.76,81.18,80.7,81.05,44500.0
2021-04-20 15:30:00,81.06,81.5,81.01,81.41,159747.0,81.06,81.5,81.01,81.41,159747.0
2021-04-21 09:30:00,81.08,81.48,80.2,81.11,109125.0,81.08,81.48,80.2,81.11,109125.0
2021-04-21 10:00:00,81.12,81.63,81.12,81.35,32769.0,81.12,81.63,81.12,81.35,32769.0
2021-04-21 10:30:00,81.3,81.39,80.91,81.18,69220.0,81.3,81.39,80.91,81.18,69220.0
2021-04-21 11:00:00,81.21,81.51,80.86,80.89,42149.0,81.21,81.51,80.86,80.89,42149.0
2021-04-21 11:30:00,80.95,81.07,80.72,80.94,61709.0,80.95,81.07,80.72,80.94,61709.0
2021-04-21 12:00:00,80.94,81.09,80.89,81.02,66295.0,80.94,81.09,80.89,81.02,66295.0
2021-04-21 12:30:00,81.02,81.24,80.99,81.04,88842.0,81.02,81.24,80.99,81.04,88842.0
2021-04-21 13:00:00,81.01,81.54,80.98,81.16,115155.0,81.01,81.54,80.98,81.16,115155.0
2021-04-21 13:30:00,81.14,81.31,80.99,81.1,83374.0,81.14,81.31,80.99,81.1,83374.0
2021-04-21 14:00:00,81.1,81.71,81.08,81.64,308668.0,81.1,81.71,81.08,81.64,308668.0
2021-04-21 14:30:00,81.61,81.7,81.18,81.61,144087.0,81.61,81.7,81.18,81.61,144087.0
2021-04-21 15:00:00,81.64,81.71,81.22,81.38,107646.0,81.64,81.71,81.22,81.38,107646.0
2021-04-21 15:30:00,81.37,81.66,81.0,81.28,522067.0,81.37,81.66,81.0,81.28,522067.0
2021-04-22 09:30:00,81.84,81.84,81.24,81.38,52638.0,81.84,81.84,81.24,81.38,52638.0
2021-04-22 10:00:00,81.36,81.4,80.83,80.85,83555.0,81.36,81.4,80.83,80.85,83555.0
2021-04-22 10:30:00,80.81,81.32,80.79,81.08,120362.0,80.81,81.32,80.79,81.08,120362.0
2021-04-22 11:00:00,81.08,81.93,81.04,81.72,72415.0,81.08,81.93,81.04,81.72,72415.0
2021-04-22 11:30:00,81.7,82.13,81.69,81.98,41052.0,81.7,82.13,81.69,81.98,41052.0
2021-04-22 12:00:00,81.98,82.04,81.79,81.94,14933.0,81.98,82.04,81.79,81.94,14933.0
2021-04-22 12:30:00,81.92,82.28,81.92,82.28,19352.0,81.92,82.28,81.92,82.28,19352.0
2021-04-22 13:00:00,82.25,82.33,81.61,82.02,43437.0,82.25,82.33,81.61,82.02,43437.0
2021-04-22 13:30:00,81.94,82.07,81.06,81.15,42303.0,81.94,82.07,81.06,81.15,42303.0
2021-04-22 14:00:00,81.12,81.53,81.0,81.5,36720.0,81.12,81.53,81.0,81.5,36720.0
2021-04-22 14:30:00,81.5,81.7,81.41,81.6,28051.0,81.5,81.7,81.41,81.6,28051.0
2021-04-22 15:00:00,81.55,81.77,81.3,81.4,36931.0,81.55,81.77,81.3,81.4,36931.0
2021-04-22 15:30:00,81.42,81.68,81.37,81.59,144895.0,81.42,81.68,81.37,81.59,144895.0
2021-04-23 09:30:00,81.66,81.88,81.09,81.54,51141.0,81.66,81.88,81.09,81.54,51141.0
2021-04-23 10:00:00,81.51,81.89,81.4,81.89,40576.0,81.51,81.89,81.4,81.89,40576.0
2021-04-23 10:30:00,81.92,82.3,81.86,82.21,82542.0,81.92,82.3,81.86,82.21,82542.0
2021-04-23 11:00:00,82.18,82.34,82.15,82.18,18347.0,82.18,82.34,82.15,82.18,18347.0
2021-04-23 11:30:00,82.19,82.54,82.18,82.5,70416.0,82.19,82.54,82.18,82.5,70416.0
2021-04-23 12:00:00,82.51,82.75,82.47,82.47,20875.0,82.51,82.75,82.47,82.47,20875.0
2021-04-23 12:30:00,82.49,82.84,82.49,82.8,34874.0,82.49,82.84,82.49,82.8,34874.0
2021-04-23 13:00:00,82.82,82.82,82.57,82.73,21923.0,82.82,82.82,82.57,82.73,21923.0
2021-04-23 13:30:00,82.69,82.89,82.58,82.89,54949.0,82.69,82.89,82.58,82.89,54949.0
2021-04-23 14:00:00,82.89,82.98,82.76,82.87,52995.0,82.89,82.98,82.76,82.87,52995.0
2021-04-23 14:30:00,82.86,83.07,82.67,83.07,62539.0,82.86,83.07,82.67,83.07,62539.0
2021-04-23 15:00:00,83.06,83.34,82.97,83.33,35415.0,83.06,83.34,82.97,83.33,35415.0
2021-04-23 15:30:00,83.32,83.32,82.9,82.95,174400.0,83.32,83.32,82.9,82.95,174400.0
2021-04-26 09:30:00,83.5,84.33,83.5,84.23,62156.0,83.5,84.33,83.5,84.23,62156.0
2021-04-26 10:00:00,84.2,84.26,83.85,84.03,42548.0,84.2,84.26,83.85,84.03,42548.0
2021-04-26 10:30:00,84.0,84.08,83.57,83.82,24699.0,84.0,84.08,83.57,83.82,24699.0
2021-04-26 11:00:00,83.82,84.04,83.78,83.87,14156.0,83.82,84.04,83.78,83.87,14156.0
2021-04-26 11:30:00,83.91,84.03,83.72,83.87,17287.0,83.91,84.03,83.72,83.87,17287.0
2021-04-26 12:00:00,83.87,83.88,83.56,83.63,15156.0,83.87,83.88,83.56,83.63,15156.0
2021-04-26 12:30:00,83.66,83.66,83.56,83.56,18340.0,83.66,83.66,83.56,83.56,18340.0
2021-04-26 13:00:00,83.59,83.67,83.5,83.59,19589.0,83.59,83.67,83.5,83.59,19589.0
2021-04-26 13:30:00,83.59,83.65,83.47,83.64,21279.0,83.59,83.65,83.47,83.64,21279.0
2021-04-26 14:00:00,83.63,83.88,83.62,83.88,37610.0,83.63,83.88,83.62,83.88,37610.0
2021-04-26 14:30:00,83.86,83.98,83.81,83.85,38791.0,83.86,83.98,83.81,83.85,38791.0
2021-04-26 15:00:00,83.87,84.04,83.7,83.7,55717.0,83.87,84.04,83.7,83.7,55717.0
2021-04-26 15:30:00,83.67,84.11,83.6,84.04,208670.0,83.67,84.11,83.6,84.04,208670.0
2021-04-27 09:30:00,83.98,84.35,83.3,83.39,46423.0,83.98,84.35,83.3,83.39,46423.0
2021-04-27 10:00:00,83.41,83.65,83.19,83.49,34952.0,83.41,83.65,83.19,83.49,34952.0
2021-04-27 10:30:00,83.44,83.82,83.33,83.74,57035.0,83.44,83.82,83.33,83.74,57035.0
2021-04-27 11:00:00,83.73,83.83,83.55,83.58,58182.0,83.73,83.83,83.55,83.58,58182.0
2021-04-27 11:30:00,83.56,83.56,83.23,83.53,83330.0,83.56,83.56,83.23,83.53,83330.0
2021-04-27 12:00:00,83.55,83.62,83.31,83.4,40563.0,83.55,83.62,83.31,83.4,40563.0
2021-04-27 12:30:00,83.4,83.4,83.09,83.22,47758.0,83.4,83.4,83.09,83.22,47758.0
2021-04-27 13:00:00,83.24,83.46,83.18,83.43,40908.0,83.24,83.46,83.18,83.43,40908.0
2021-04-27 13:30:00,83.44,83.48,83.3,83.46,48532.0,83.44,83.48,83.3,83.46,48532.0
2021-04-27 14:00:00,83.46,83.59,83.33,83.5,90276.0,83.46,83.59,83.33,83.5,90276.0
2021-04-27 14:30:00,83.47,83.55,83.19,83.25,39468.0,83.47,83.55,83.19,83.25,39468.0
2021-04-27 15:00:00,83.25,83.44,83.24,83.43,45142.0,83.25,83.44,83.24,83.43,45142.0
2021-04-27 15:30:00,83.43,83.59,83.35,83.46,165580.0,83.43,83.59,83.35,83.46,165580.0
2021-04-28 09:30:00,83.55,83.55,83.08,83.33,53756.0,83.55,83.55,83.08,83.33,53756.0
2021-04-28 10:00:00,83.32,83.43,83.08,83.08,24914.0,83.32,83.43,83.08,83.08,24914.0
2021-04-28 10:30:00,83.11,83.46,83.08,83.26,35079.0,83.11,83.46,83.08,83.26,35079.0
2021-04-28 11:00:00,83.25,83.33,82.67,82.78,39990.0,83.25,83.33,82.67,82.78,39990.0
2021-04-28 11:30:00,82.79,82.84,82.49,82.71,89217.0,82.79,82.84,82.49,82.71,89217.0
2021-04-28 12:00:00,82.68,82.91,82.61,82.84,80114.0,82.68,82.91,82.61,82.84,80114.0
2021-04-28 12:30:00,82.72,82.79,82.62,82.73,38586.0,82.72,82.79,82.62,82.73,38586.0
2021-04-28 13:00:00,82.74,82.88,82.66,82.7,51228.0,82.74,82.88,82.66,82.7,51228.0
2021-04-28 13:30:00,82.69,82.71,82.34,82.39,44306.0,82.69,82.71,82.34,82.39,44306.0
2021-04-28 14:00:00,82.41,82.6,82.3,82.48,42344.0,82.41,82.6,82.3,82.48,42344.0
2021-04-28 14:30:00,82.49,82.75,82.42,82.58,62569.0,82.49,82.75,82.42,82.58,62569.0
2021-04-28 15:00:00,82.57,82.71,82.43,82.7,79417.0,82.57,82.71,82.43,82.7,79417.0
2021-04-28 15:30:00,82.68,82.8,82.43,82.62,206221.0,82.68,82.8,82.43,82.62,206221.0
2021-04-29 09:30:00,83.19,85.61,82.91,85.27,239761.0,83.19,85.61,82.91,85.27,239761.0
2021-04-29 10:00:00,85.36,85.44,84.8,85.19,64527.0,85.36,85.44,84.8,85.19,64527.0
2021-04-29 10:30:00,85.19,85.19,84.76,85.12,50754.0,85.19,85.19,84.76,85.12,50754.0
2021-04-29 11:00:00,85.15,85.65,85.07,85.6,39744.0,85.15,85.65,85.07,85.6,39744.0
2021-04-29 11:30:00,85.6,85.7,84.93,85.04,43162.0,85.6,85.7,84.93,85.04,43162.0
2021-04-29 12:00:00,85.06,85.06,84.38,84.49,42255.0,85.06,85.06,84.38,84.49,42255.0
2021-04-29 12:30:00,84.51,85.01,84.51,84.67,26268.0,84.51,85.01,84.51,84.67,26268.0
2021-04-29 13:00:00,84.65,84.85,84.52,84.67,31817.0,84.65,84.85,84.52,84.67,31817.0
2021-04-29 13:30:00,84.66,84.72,84.45,84.6,36792.0,84.66,84.72,84.45,84.6,36792.0
2021-04-29 14:00:00,84.6,85.11,84.6,85.02,22423.0,84.6,85.11,84.6,85.02,22423.0
2021-04-29 14:30:00,84.98,85.31,84.98,85.1,42046.0,84.98,85.31,84.98,85.1,42046.0
2021-04-29 15:00:00,85.11,85.25,84.65,84.74,55302.0,85.11,85.25,84.65,84.74,55302.0
2021-04-29 15:30:00,84.73,85.18,84.7,85.09,185501.0,84.73,85.18,84.7,85.09,185501.0
2021-04-30 09:30:00,84.94,85.53,84.0,85.53,64342.0,84.94,85.53,84.0,85.53,64342.0
2021-04-30 10:00:00,85.49,85.63,85.11,85.37,36841.0,85.49,85.63,85.11,85.37,36841.0
2021-04-30 10:30:00,85.3,85.32,84.54,84.98,48607.0,85.3,85.32,84.54,84.98,48607.0
2021-04-30 11:00:00,85.0,85.32,84.87,85.18,33359.0,85.0,85.32,84.87,85.18,33359.0
2021-04-30 11:30:00,85.17,85.33,85.06,85.26,34153.0,85.17,85.33,85.06,85.26,34153.0
2021-04-30 12:00:00,85.28,85.65,85.21,85.48,42952.0,85.28,85.65,85.21,85.48,42952.0
2021-04-30 12:30:00,85.44,85.46,85.22,85.45,42712.0,85.44,85.46,85.22,85.45,42712.0
2021-04-30 13:00:00,85.5,85.69,85.24,85.26,35015.0,85.5,85.69,85.24,85.26,35015.0
2021-04-30 13:30:00,85.27,85.4,84.92,85.1,35439.0,85.27,85.4,84.92,85.1,35439.0
2021-04-30 14:00:00,85.09,85.31,84.97,85.2,36372.0,85.09,85.31,84.97,85.2,36372.0
2021-04-30 14:30:00,85.18,85.34,85.01,85.03,36670.0,85.18,85.34,85.01,85.03,36670.0
2021-04-30 15:00:00,85.05,85.15,84.89,85.07,50797.0,85.05,85.15,84.89,85.07,50797.0
2021-04-30 15:30:00,85.08,85.27,84.77,85.21,226997.0,85.08,85.27,84.77,85.21,226997.0
2021-05-03 09:30:00,85.93,86.05,85.36,85.58,46424.0,85.93,86.05,85.36,85.58,46424.0
2021-05-03 10:00:00,85.53,85.59,84.92,85.03,31549.0,85.53,85.59,84.92,85.03,31549.0
2021-05-03 10:30:00,85.09,85.38,85.0,85.1,31937.0,85.09,85.38,85.0,85.1,31937.0
2021-05-03 11:00:00,85.11,85.51,84.97,85.11,42832.0,85.11,85.51,84.97,85.11,42832.0
2021-05-03 11:30:00,85.09,85.21,84.71,84.81,37698.0,85.09,85.21,84.71,84.81,37698.0
2021-05-03 12:00:00,84.78,84.81,84.49,84.65,73633.0,84.78,84.81,84.49,84.65,73633.0
2021-05-03 12:30:00,84.62,85.35,84.6,85.17,30282.0,84.62,85.35,84.6,85.17,30282.0
2021-05-03 13:00:00,85.16,85.33,85.05,85.3,16764.0,85.16,85.33,85.05,85.3,16764.0
2021-05-03 13:30:00,85.31,85.6,85.27,85.54,28450.0,85.31,85.6,85.27,85.54,28450.0
2021-05-03 14:00:00,85.55,85.76,85.5,85.75,32171.0,85.55,85.76,85.5,85.75,32171.0
2021-05-03 14:30:00,85.75,86.02,85.7,85.95,34548.0,85.75,86.02,85.7,85.95,34548.0
2021-05-03 15:00:00,85.94,85.94,85.35,85.4,48418.0,85.94,85.94,85.35,85.4,48418.0
2021-05-03 15:30:00,85.41,85.64,85.27,85.43,210574.0,85.41,85.64,85.27,85.43,210574.0
2021-05-04 09:30:00,84.97,85.81,84.66,84.67,40839.0,84.97,85.81,84.66,84.67,40839.0
2021-05-04 10:00:00,84.74,85.8,84.53,85.8,48234.0,84.74,85.8,84.53,85.8,48234.0
2021-05-04 10:30:00,85.83,86.07,85.48,85.74,31983.0,85.83,86.07,85.48,85.74,31983.0
2021-05-04 11:00:00,85.61,85.73,85.08,85.47,23910.0,85.61,85.73,85.08,85.47,23910.0
2021-05-04 11:30:00,85.5,85.79,85.15,85.31,35590.0,85.5,85.79,85.15,85.31,35590.0
2021-05-04 12:00:00,85.3,85.7,85.3,85.64,33540.0,85.3,85.7,85.3,85.64,33540.0
2021-05-04 12:30:00,85.68,85.7,85.39,85.43,30104.0,85.68,85.7,85.39,85.43,30104.0
2021-05-04 13:00:00,85.37,85.48,85.17,85.36,97941.0,85.37,85.48,85.17,85.36,97941.0
2021-05-04 13:30:00,85.35,85.84,85.31,85.84,21691.0,85.35,85.84,85.31,85.84,21691.0
2021-05-04 14:00:00,85.86,86.05,85.68,85.88,31012.0,85.86,86.05,85.68,85.88,31012.0
2021-05-04 14:30:00,85.89,85.9,85.56,85.58,28718.0,85.89,85.9,85.56,85.58,28718.0
2021-05-04 15:00:00,85.49,85.57,85.3,85.39,47728.0,85.49,85.57,85.3,85.39,47728.0
2021-05-04 15:30:00,85.37,85.53,85.1,85.44,269291.0,85.37,85.53,85.1,85.44,269291.0
2021-05-05 09:30:00,85.88,85.88,84.78,84.78,51933.0,85.88,85.88,84.78,84.78,51933.0
2021-05-05 10:00:00,84.83,85.01,84.47,84.83,63503.0,84.83,85.01,84.47,84.83,63503.0
2021-05-05 10:30:00,84.85,85.26,84.61,85.17,34464.0,84.85,85.26,84.61,85.17,34464.0
2021-05-05 11:00:00,85.17,85.43,85.15,85.42,21466.0,85.17,85.43,85.15,85.42,21466.0
2021-05-05 11:30:00,85.43,86.02,85.41,86.01,27439.0,85.43,86.02,85.41,86.01,27439.0
2021-05-05 12:00:00,86.08,86.14,85.57,85.67,31944.0,86.08,86.14,85.57,85.67,31944.0
2021-05-05 12:30:00,85.67,85.75,85.37,85.39,44307.0,85.67,85.75,85.37,85.39,44307.0
2021-05-05 13:00:00,85.38,85.46,85.23,85.32,29006.0,85.38,85.46,85.23,85.32,29006.0
2021-05-05 13:30:00,85.33,85.41,85.2,85.33,40581.0,85.33,85.41,85.2,85.33,40581.0
2021-05-05 14:00:00,85.33,85.43,85.17,85.3,32540.0,85.33,85.43,85.17,85.3,32540.0
2021-05-05 14:30:00,85.32,85.33,85.04,85.08,41826.0,85.32,85.33,85.04,85.08,41826.0
2021-05-05 15:00:00,85.05,85.15,84.79,85.11,67108.0,85.05,85.15,84.79,85.11,67108.0
2021-05-05 15:30:00,85.05,85.31,84.94,85.0,236706.0,85.05,85.31,84.94,85.0,236706.0
2021-05-06 09:30:00,85.37,85.37,84.62,84.65,41772.0,85.37,85.37,84.62,84.65,41772.0
2021-05-06 10:00:00,84.6,84.7,83.78,84.1,48034.0,84.6,84.7,83.78,84.1,48034.0
2021-05-06 10:30:00,84.18,84.29,83.76,83.84,68246.0,84.18,84.29,83.76,83.84,68246.0
2021-05-06 11:00:00,83.85,84.3,83.67,84.3,57882.0,83.85,84.3,83.67,84.3,57882.0
2021-05-06 11:30:00,84.31,84.81,84.31,84.65,73910.0,84.31,84.81,84.31,84.65,73910.0
2021-05-06 12:00:00,84.67,85.03,84.66,84.98,34488.0,84.67,85.03,84.66,84.98,34488.0
2021-05-06 12:30:00,85.0,85.04,84.72,84.81,25475.0,85.0,85.04,84.72,84.81,25475.0
2021-05-06 13:00:00,84.83,85.05,84.75,84.88,33935.0,84.83,85.05,84.75,84.88,33935.0
2021-05-06 13:30:00,84.87,84.93,84.55,84.59,106878.0,84.87,84.93,84.55,84.59,106878.0
2021-05-06 14:00:00,84.61,84.79,84.39,84.44,51060.0,84.61,84.79,84.39,84.44,51060.0
2021-05-06 14:30:00,84.45,84.66,84.39,84.59,36298.0,84.45,84.66,84.39,84.59,36298.0
2021-05-06 15:00:00,84.58,85.21,84.47,85.19,97377.0,84.58,85.21,84.47,85.19,97377.0
2021-05-06 15:30:00,85.2,85.37,84.85,85.32,528661.0,85.2,85.37,84.85,85.32,528661.0
2021-05-07 09:30:00,85.22,86.37,85.04,85.94,50474.0,85.22,86.37,85.04,85.94,50474.0
2021-05-07 10:00:00,85.92,86.65,85.92,86.53,73584.0,85.92,86.65,85.92,86.53,73584.0
2021-05-07 10:30:00,86.53,86.6,86.24,86.45,47603.0,86.53,86.6,86.24,86.45,47603.0
2021-05-07 11:00:00,86.46,86.55,86.29,86.37,46202.0,86.46,86.55,86.29,86.37,46202.0
2021-05-07 11:30:00,86.36,86.59,86.3,86.36,27308.0,86.36,86.59,86.3,86.36,27308.0
2021-05-07 12:00:00,86.4,86.44,86.12,86.33,38327.0,86.4,86.44,86.12,86.33,38327.0
2021-05-07 12:30:00,86.36,86.69,86.35,86.67,21747.0,86.36,86.69,86.35,86.67,21747.0
2021-05-07 13:00:00,86.68,86.86,86.6,86.81,23004.0,86.68,86.86,86.6,86.81,23004.0
2021-05-07 13:30:00,86.79,87.06,86.77,86.88,26035.0,86.79,87.06,86.77,86.88,26035.0
2021-05-07 14:00:00,86.87,86.96,86.58,86.88,41776.0,86.87,86.96,86.58,86.88,41776.0
2021-05-07 14:30:00,86.87,86.9,86.64,86.7,46811.0,86.87,86.9,86.64,86.7,46811.0
2021-05-07 15:00:00,86.73,86.78,86.57,86.66,73790.0,86.73,86.78,86.57,86.66,73790.0
2021-05-07 15:30:00,86.7,86.95,86.52,86.9,189887.0,86.7,86.95,86.52,86.9,189887.0
2021-05-10 09:30:00,86.51,87.0,86.25,86.9,58906.0,86.51,87.0,86.25,86.9,58906.0
2021-05-10 10:00:00,86.88,88.24,86.86,87.58,112694.0,86.88,88.24,86.86,87.58,112694.0
2021-05-10 10:30:00,87.55,87.85,87.28,87.72,51243.0,87.55,87.85,87.28,87.72,51243.0
2021-05-10 11:00:00,87.75,87.78,87.25,87.37,43334.0,87.75,87.78,87.25,87.37,43334.0
2021-05-10 11:30:00,87.4,87.56,87.09,87.15,41052.0,87.4,87.56,87.09,87.15,41052.0
2021-05-10 12:00:00,87.16,87.2,86.95,86.95,33557.0,87.16,87.2,86.95,86.95,33557.0
2021-05-10 12:30:00,86.99,87.1,86.87,86.99,49986.0,86.99,87.1,86.87,86.99,49986.0
2021-05-10 13:00:00,87.0,87.29,87.0,87.13,147846.0,87.0,87.29,87.0,87.13,147846.0
2021-05-10 13:30:00,87.13,87.37,87.07,87.34,27175.0,87.13,87.37,87.07,87.34,27175.0
2021-05-10 14:00:00,87.3,87.32,86.9,87.05,37299.0,87.3,87.32,86.9,87.05,37299.0
2021-05-10 14:30:00,87.01,87.08,86.43,86.6,179868.0,87.01,87.08,86.43,86.6,179868.0
2021-05-10 15:00:00,86.67,86.98,86.65,86.9,47113.0,86.67,86.98,86.65,86.9,47113.0
2021-05-10 15:30:00,86.89,86.92,86.5,86.59,238515.0,86.89,86.92,86.5,86.59,238515.0
2021-05-11 09:30:00,85.77,86.32,85.01,86.29,120354.0,85.77,86.32,85.01,86.29,120354.0
2021-05-11 10:00:00,86.39,86.68,85.46,85.46,118954.0,86.39,86.68,85.46,85.46,118954.0
2021-05-11 10:30:00,85.54,85.83,85.14,85.44,113850.0,85.54,85.83,85.14,85.44,113850.0
2021-05-11 11:00:00,85.42,85.55,85.15,85.55,57106.0,85.42,85.55,85.15,85.55,57106.0
2021-05-11 11:30:00,85.57,85.7,85.36,85.49,28349.0,85.57,85.7,85.36,85.49,28349.0
2021-05-11 12:00:00,85.46,85.5,85.16,85.19,34730.0,85.46,85.5,85.16,85.19,34730.0
2021-05-11 12:30:00,85.17,85.2,84.66,84.74,29280.0,85.17,85.2,84.66,84.74,29280.0
2021-05-11 13:00:00,84.73,85.36,84.71,85.31,38641.0,84.73,85.36,84.71,85.31,38641.0
2021-05-11 13:30:00,85.3,85.48,85.05,85.27,25216.0,85.3,85.48,85.05,85.27,25216.0
2021-05-11 14:00:00,85.3,85.53,85.14,85.4,58947.0,85.3,85.53,85.14,85.4,58947.0
2021-05-11 14:30:00,85.32,85.46,85.03,85.35,40985.0,85.32,85.46,85.03,85.35,40985.0
2021-05-11 15:00:00,85.36,85.64,85.04,85.55,33665.0,85.36,85.64,85.04,85.55,33665.0
2021-05-11 15:30:00,85.55,85.76,85.09,85.72,182158.0,85.55,85.76,85.09,85.72,182158.0
2021-05-12 09:30:00,85.93,86.07,85.3,85.53,41115.0,85.93,86.07,85.3,85.53,41115.0
2021-05-12 10:00:00,85.51,85.68,85.0,85.0,34953.0,85.51,85.68,85.0,85.0,34953.0
2021-05-12 10:30:00,85.02,85.4,84.93,85.39,44301.0,85.02,85.4,84.93,85.39,44301.0
2021-05-12 11:00:00,85.37,85.74,85.14,85.31,46525.0,85.37,85.74,85.14,85.31,46525.0
2021-05-12 11:30:00,85.34,85.52,84.85,84.95,64795.0,85.34,85.52,84.85,84.95,64795.0
2021-05-12 12:00:00,84.87,85.01,84.74,84.89,62769.0,84.87,85.01,84.74,84.89,62769.0
2021-05-12 12:30:00,84.86,84.94,84.49,84.58,45226.0,84.86,84.94,84.49,84.58,45226.0
2021-05-12 13:00:00,84.59,84.93,84.53,84.54,30866.0,84.59,84.93,84.53,84.54,30866.0
2021-05-12 13:30:00,84.57,84.75,84.49,84.59,47226.0,84.57,84.75,84.49,84.59,47226.0
2021-05-12 14:00:00,84.68,84.75,84.48,84.59,42350.0,84.68,84.75,84.48,84.59,42350.0
2021-05-12 14:30:00,84.58,84.97,84.41,84.73,77153.0,84.58,84.97,84.41,84.73,77153.0
2021-05-12 15:00:00,84.77,84.78,84.32,84.42,63542.0,84.77,84.78,84.32,84.42,63542.0
2021-05-12 15:30:00,84.41,84.57,84.18,84.33,283108.0,84.41,84.57,84.18,84.33,283108.0
2021-05-13 09:30:00,84.64,85.98,84.64,85.87,78123.0,84.64,85.98,84.64,85.87,78123.0
2021-05-13 10:00:00,85.91,86.37,85.81,86.17,81960.0,85.91,86.37,85.81,86.17,81960.0
2021-05-13 10:30:00,86.23,86.24,85.94,86.05,95216.0,86.23,86.24,85.94,86.05,95216.0
2021-05-13 11:00:00,86.05,86.09,85.63,85.66,52394.0,86.05,86.09,85.63,85.66,52394.0
2021-05-13 11:30:00,85.69,85.9,85.4,85.44,67523.0,85.69,85.9,85.4,85.44,67523.0
2021-05-13 12:00:00,85.48,85.77,85.47,85.66,62901.0,85.48,85.77,85.47,85.66,62901.0
2021-05-13 12:30:00,85.65,85.83,85.39,85.6,98853.0,85.65,85.83,85.39,85.6,98853.0
2021-05-13 13:00:00,85.57,85.77,85.18,85.44,53188.0,85.57,85.77,85.18,85.44,53188.0
2021-05-13 13:30:00,85.42,85.53,85.04,85.45,40587.0,85.42,85.53,85.04,85.45,40587.0
2021-05-13 14:00:00,85.48,86.25,85.48,86.23,38562.0,85.48,86.25,85.48,86.23,38562.0
2021-05-13 14:30:00,86.25,86.69,86.23,86.57,44130.0,86.25,86.69,86.23,86.57,44130.0
2021-05-13 15:00:00,86.57,86.88,86.54,86.71,62288.0,86.57,86.88,86.54,86.71,62288.0
2021-05-13 15:30:00,86.7,86.97,86.34,86.39,260946.0,86.7,86.97,86.34,86.39,260946.0
2021-05-14 09:30:00,86.75,86.75,85.55,86.28,77053.0,86.75,86.75,85.55,86.28,77053.0
2021-05-14 10:00:00,86.26,86.4,85.99,86.13,62562.0,86.26,86.4,85.99,86.13,62562.0
2021-05-14 10:30:00,86.14,86.36,85.97,86.17,61011.0,86.14,86.36,85.97,86.17,61011.0
2021-05-14 11:00:00,86.17,86.2,85.94,86.13,41800.0,86.17,86.2,85.94,86.13,41800.0
2021-05-14 11:30:00,86.13,86.29,86.05,86.17,66486.0,86.13,86.29,86.05,86.17,66486.0
2021-05-14 12:00:00,86.17,86.25,86.06,86.09,175603.0,86.17,86.25,86.06,86.09,175603.0
2021-05-14 12:30:00,86.09,86.1,85.77,86.03,166036.0,86.09,86.1,85.77,86.03,166036.0
2021-05-14 13:00:00,86.01,86.15,85.93,86.08,141434.0,86.01,86.15,85.93,86.08,141434.0
2021-05-14 13:30:00,86.09,86.12,85.91,86.04,108704.0,86.09,86.12,85.91,86.04,108704.0
2021-05-14 14:00:00,86.04,86.26,86.04,86.17,121439.0,86.04,86.26,86.04,86.17,121439.0
2021-05-14 14:30:00,86.18,86.64,86.13,86.53,108962.0,86.18,86.64,86.13,86.53,108962.0
2021-05-14 15:00:00,86.53,86.58,86.39,86.42,76696.0,86.53,86.58,86.39,86.42,76696.0
2021-05-14 15:30:00,86.42,86.5,86.14,86.3,294717.0,86.42,86.5,86.14,86.3,294717.0
2021-05-17 09:30:00,86.48,86.48,85.7,85.77,31269.0,86.48,86.48,85.7,85.77,31269.0
2021-05-17 10:00:00,85.76,86.63,85.64,86.24,39081.0,85.76,86.63,85.64,86.24,39081.0
2021-05-17 10:30:00,86.28,86.8,86.06,86.78,34277.0,86.28,86.8,86.06,86.78,34277.0
2021-05-17 11:00:00,86.73,86.78,86.22,86.22,50345.0,86.73,86.78,86.22,86.22,50345.0
2021-05-17 11:30:00,86.23,86.38,85.55,85.63,73864.0,86.23,86.38,85.55,85.63,73864.0
2021-05-17 12:00:00,85.61,86.04,85.61,85.96,38207.0,85.61,86.04,85.61,85.96,38207.0
2021-05-17 12:30:00,85.96,86.21,85.91,86.19,31145.0,85.96,86.21,85.91,86.19,31145.0
2021-05-17 13:00:00,86.17,86.33,86.09,86.22,20691.0,86.17,86.33,86.09,86.22,20691.0
2021-05-17 13:30:00,86.22,86.29,86.09,86.12,23307.0,86.22,86.29,86.09,86.12,23307.0
2021-05-17 14:00:00,86.11,86.32,86.03,86.28,30424.0,86.11,86.32,86.03,86.28,30424.0
2021-05-17 14:30:00,86.31,86.4,86.2,86.4,19262.0,86.31,86.4,86.2,86.4,19262.0
2021-05-17 15:00:00,86.34,86.42,86.21,86.23,33805.0,86.34,86.42,86.21,86.23,33805.0
2021-05-17 15:30:00,86.24,86.74,86.21,86.68,172046.0,86.24,86.74,86.21,86.68,172046.0
2021-05-18 09:30:00,87.17,87.17,86.47,87.02,58185.0,87.17,87.17,86.47,87.02,58185.0
2021-05-18 10:00:00,87.03,87.12,86.8,86.91,110343.0,87.03,87.12,86.8,86.91,110343.0
2021-05-18 10:30:00,86.9,87.2,86.68,86.97,61307.0,86.9,87.2,86.68,86.97,61307.0
2021-05-18 11:00:00,86.98,87.01,86.8,86.83,67641.0,86.98,87.01,86.8,86.83,67641.0
2021-05-18 11:30:00,86.84,86.9,86.58,86.63,54883.0,86.84,86.9,86.58,86.63,54883.0
2021-05-18 12:00:00,86.6,86.83,86.56,86.8,63625.0,86.6,86.83,86.56,86.8,63625.0
2021-05-18 12:30:00,86.78,87.0,86.73,86.87,61027.0,86.78,87.0,86.73,86.87,61027.0
2021-05-18 13:00:00,86.9,87.14,86.78,87.14,42113.0,86.9,87.14,86.78,87.14,42113.0
2021-05-18 13:30:00,87.14,87.14,86.77,86.8,66498.0,87.14,87.14,86.77,86.8,66498.0
2021-05-18 14:00:00,86.8,86.86,86.6,86.68,56901.0,86.8,86.86,86.6,86.68,56901.0
2021-05-18 14:30:00,86.66,86.66,85.98,86.23,117682.0,86.66,86.66,85.98,86.23,117682.0
2021-05-18 15:00:00,86.23,86.45,86.1,86.22,91500.0,86.23,86.45,86.1,86.22,91500.0
2021-05-18 15:30:00,86.23,86.28,85.64,85.64,244920.0,86.23,86.28,85.64,85.64,244920.0
2021-05-19 09:30:00,84.15,84.98,83.92,84.32,89136.0,84.15,84.98,83.92,84.32,89136.0
2021-05-19 10:00:00,84.31,84.51,83.47,83.76,82756.0,84.31,84.51,83.47,83.76,82756.0
2021-05-19 10:30:00,83.78,84.4,83.56,84.36,36103.0,83.78,84.4,83.56,84.36,36103.0
2021-05-19 11:00:00,84.41,84.76,84.16,84.72,24514.0,84.41,84.76,84.16,84.72,24514.0
2021-05-19 11:30:00,84.67,84.88,84.34,84.88,28132.0,84.67,84.88,84.34,84.88,28132.0
2021-05-19 12:00:00,84.86,85.23,84.71,84.89,33819.0,84.86,85.23,84.71,84.89,33819.0
2021-05-19 12:30:00,84.93,84.97,84.75,84.8,22054.0,84.93,84.97,84.75,84.8,22054.0
2021-05-19 13:00:00,84.84,84.95,84.6,84.95,47751.0,84.84,84.95,84.6,84.95,47751.0
2021-05-19 13:30:00,84.95,84.97,84.67,84.72,47198.0,84.95,84.97,84.67,84.72,47198.0
2021-05-19 14:00:00,84.72,84.8,84.25,84.6,104841.0,84.72,84.8,84.25,84.6,104841.0
2021-05-19 14:30:00,84.6,84.68,84.22,84.31,63770.0,84.6,84.68,84.22,84.31,63770.0
2021-05-19 15:00:00,84.27,84.7,84.22,84.56,81288.0,84.27,84.7,84.22,84.56,81288.0
2021-05-19 15:30:00,84.5,84.9,84.43,84.88,360733.0,84.5,84.9,84.43,84.88,360733.0
2021-05-20 09:30:00,84.9,85.49,84.68,85.49,49062.0,84.9,85.49,84.68,85.49,49062.0
2021-05-20 10:00:00,85.49,85.74,85.32,85.68,34427.0,85.49,85.74,85.32,85.68,34427.0
2021-05-20 10:30:00,85.68,86.2,85.52,86.18,31544.0,85.68,86.2,85.52,86.18,31544.0
2021-05-20 11:00:00,86.24,86.63,86.24,86.63,27340.0,86.24,86.63,86.24,86.63,27340.0
2021-05-20 11:30:00,86.61,86.71,86.49,86.51,35866.0,86.61,86.71,86.49,86.51,35866.0
2021-05-20 12:00:00,86.49,86.49,86.26,86.29,32369.0,86.49,86.49,86.26,86.29,32369.0
2021-05-20 12:30:00,86.28,86.42,86.15,86.39,61000.0,86.28,86.42,86.15,86.39,61000.0
2021-05-20 13:00:00,86.39,86.81,86.38,86.7,42866.0,86.39,86.81,86.38,86.7,42866.0
2021-05-20 13:30:00,86.72,87.02,86.68,86.82,31327.0,86.72,87.02,86.68,86.82,31327.0
2021-05-20 14:00:00,86.83,87.3,86.81,87.27,40873.0,86.83,87.3,86.81,87.27,40873.0
2021-05-20 14:30:00,87.29,87.62,87.17,87.62,33146.0,87.29,87.62,87.17,87.62,33146.0
2021-05-20 15:00:00,87.57,88.0,87.52,87.97,77019.0,87.57,88.0,87.52,87.97,77019.0
2021-05-20 15:30:00,87.94,87.99,87.58,87.79,268337.0,87.94,87.99,87.58,87.79,268337.0
2021-05-21 09:30:00,87.85,88.89,87.76,88.74,105806.0,87.85,88.89,87.76,88.74,105806.0
2021-05-21 10:00:00,88.68,88.91,88.24,88.33,69661.0,88.68,88.91,88.24,88.33,69661.0
2021-05-21 10:30:00,88.37,88.65,87.99,88.56,56738.0,88.37,88.65,87.99,88.56,56738.0
2021-05-21 11:00:00,88.51,88.79,88.39,88.47,27866.0,88.51,88.79,88.39,88.47,27866.0
2021-05-21 11:30:00,88.47,88.51,88.09,88.12,28081.0,88.47,88.51,88.09,88.12,28081.0
2021-05-21 12:00:00,88.1,88.22,87.9,87.99,75526.0,88.1,88.22,87.9,87.99,75526.0
2021-05-21 12:30:00,87.99,88.02,87.48,87.52,43565.0,87.99,88.02,87.48,87.52,43565.0
2021-05-21 13:00:00,87.52,87.64,87.48,87.58,22985.0,87.52,87.64,87.48,87.58,22985.0
2021-05-21 13:30:00,87.55,87.62,87.28,87.33,40619.0,87.55,87.62,87.28,87.33,40619.0
2021-05-21 14:00:00,87.34,87.52,87.22,87.38,94847.0,87.34,87.52,87.22,87.38,94847.0
2021-05-21 14:30:00,87.41,87.43,87.23,87.36,22668.0,87.41,87.43,87.23,87.36,22668.0
2021-05-21 15:00:00,87.34,87.61,87.26,87.61,36612.0,87.34,87.61,87.26,87.61,36612.0
2021-05-21 15:30:00,87.6,87.62,87.11,87.22,115030.0,87.6,87.62,87.11,87.22,115030.0
2021-05-24 09:30:00,87.87,88.56,87.79,88.52,105170.0,87.87,88.56,87.79,88.52,105170.0
2021-05-24 10:00:00,88.63,88.76,88.51,88.55,31816.0,88.63,88.76,88.51,88.55,31816.0
2021-05-24 10:30:00,88.56,88.99,88.56,88.82,38732.0,88.56,88.99,88.56,88.82,38732.0
2021-05-24 11:00:00,88.81,88.99,88.71,88.99,34274.0,88.81,88.99,88.71,88.99,34274.0
2021-05-24 11:30:00,88.97,89.19,88.7,88.75,104925.0,88.97,89.19,88.7,88.75,104925.0
2021-05-24 12:00:00,88.76,88.82,88.62,88.65,26134.0,88.76,88.82,88.62,88.65,26134.0
2021-05-24 12:30:00,88.66,88.84,88.63,88.77,29565.0,88.66,88.84,88.63,88.77,29565.0
2021-05-24 13:00:00,88.77,89.09,88.74,89.01,33704.0,88.77,89.09,88.74,89.01,33704.0
2021-05-24 13:30:00,89.03,89.22,89.02,89.12,36626.0,89.03,89.22,89.02,89.12,36626.0
2021-05-24 14:00:00,89.14,89.33,89.1,89.31,37014.0,89.14,89.33,89.1,89.31,37014.0
2021-05-24 14:30:00,89.3,89.35,88.99,89.05,55543.0,89.3,89.35,88.99,89.05,55543.0
2021-05-24 15:00:00,89.06,89.28,88.99,89.27,47076.0,89.06,89.28,88.99,89.27,47076.0
2021-05-24 15:30:00,89.26,89.3,88.74,88.75,127957.0,89.26,89.3,88.74,88.75,127957.0
2021-05-25 09:30:00,88.77,89.5,88.77,89.06,58052.0,88.77,89.5,88.77,89.06,58052.0
2021-05-25 10:00:00,89.07,89.33,88.83,89.02,45787.0,89.07,89.33,88.83,89.02,45787.0
2021-05-25 10:30:00,89.07,89.12,88.79,89.1,41516.0,89.07,89.12,88.79,89.1,41516.0
2021-05-25 11:00:00,89.11,89.11,88.51,88.51,60217.0,89.11,89.11,88.51,88.51,60217.0
2021-05-25 11:30:00,88.53,88.55,88.27,88.3,38234.0,88.53,88.55,88.27,88.3,38234.0
2021-05-25 12:00:00,88.31,88.69,88.24,88.6,62487.0,88.31,88.69,88.24,88.6,62487.0
2021-05-25 12:30:00,88.58,88.77,88.55,88.75,37855.0,88.58,88.77,88.55,88.75,37855.0
2021-05-25 13:00:00,88.72,88.74,88.53,88.63,36925.0,88.72,88.74,88.53,88.63,36925.0
2021-05-25 13:30:00,88.66,88.81,88.59,88.75,28197.0,88.66,88.81,88.59,88.75,28197.0
2021-05-25 14:00:00,88.79,88.79,88.61,88.73,37597.0,88.79,88.79,88.61,88.73,37597.0
2021-05-25 14:30:00,88.74,88.88,88.57,88.62,43744.0,88.74,88.88,88.57,88.62,43744.0
2021-05-25 15:00:00,88.62,88.62,88.37,88.52,42556.0,88.62,88.62,88.37,88.52,42556.0
2021-05-25 15:30:00,88.52,88.57,88.1,88.15,178147.0,88.52,88.57,88.1,88.15,178147.0
2021-05-26 09:30:00,88.2,89.02,88.13,88.85,69989.0,88.2,89.02,88.13,88.85,69989.0
2021-05-26 10:00:00,88.88,89.12,88.68,88.95,44585.0,88.88,89.12,88.68,88.95,44585.0
2021-05-26 10:30:00,88.96,88.99,88.6,88.75,31543.0,88.96,88.99,88.6,88.75,31543.0
2021-05-26 11:00:00,88.74,88.77,88.31,88.43,24828.0,88.74,88.77,88.31,88.43,24828.0
2021-05-26 11:30:00,88.42,88.47,88.13,88.2,28097.0,88.42,88.47,88.13,88.2,28097.0
2021-05-26 12:00:00,88.21,88.36,88.12,88.14,21174.0,88.21,88.36,88.12,88.14,21174.0
2021-05-26 12:30:00,88.13,88.35,88.12,88.29,24834.0,88.13,88.35,88.12,88.29,24834.0
2021-05-26 13:00:00,88.31,88.31,88.05,88.25,28062.0,88.31,88.31,88.05,88.25,28062.0
2021-05-26 13:30:00,88.23,88.27,87.97,88.1,31086.0,88.23,88.27,87.97,88.1,31086.0
2021-05-26 14:00:00,88.1,88.13,87.9,87.95,36624.0,88.1,88.13,87.9,87.95,36624.0
2021-05-26 14:30:00,87.95,87.99,87.85,87.96,25764.0,87.95,87.99,87.85,87.96,25764.0
2021-05-26 15:00:00,87.96,88.13,87.92,88.08,34721.0,87.96,88.13,87.92,88.08,34721.0
2021-05-26 15:30:00,88.08,88.42,88.06,88.22,144029.0,88.08,88.42,88.06,88.22,144029.0
2021-05-27 09:30:00,88.54,88.73,88.08,88.17,48846.0,88.54,88.73,88.08,88.17,48846.0
2021-05-27 10:00:00,88.2,88.73,88.13,88.2,35887.0,88.2,88.73,88.13,88.2,35887.0
2021-05-27 10:30:00,88.16,88.18,87.84,87.97,36484.0,88.16,88.18,87.84,87.97,36484.0
2021-05-27 11:00:00,88.01,88.06,87.77,87.78,33202.0,88.01,88.06,87.77,87.78,33202.0
2021-05-27 11:30:00,87.76,87.92,87.7,87.88,33339.0,87.76,87.92,87.7,87.88,33339.0
2021-05-27 12:00:00,87.87,88.06,87.8,87.98,30485.0,87.87,88.06,87.8,87.98,30485.0
2021-05-27 12:30:00,87.98,88.24,87.98,88.17,26314.0,87.98,88.24,87.98,88.17,26314.0
2021-05-27 13:00:00,88.15,88.2,87.75,87.78,24114.0,88.15,88.2,87.75,87.78,24114.0
2021-05-27 13:30:00,87.77,87.78,87.4,87.49,79606.0,87.77,87.78,87.4,87.49,79606.0
2021-05-27 14:00:00,87.47,87.75,87.43,87.74,55421.0,87.47,87.75,87.43,87.74,55421.0
2021-05-27 14:30:00,87.77,87.96,87.69,87.89,41729.0,87.77,87.96,87.69,87.89,41729.0
2021-05-27 15:00:00,87.85,87.94,87.68,87.69,109361.0,87.85,87.94,87.68,87.69,109361.0
2021-05-27 15:30:00,87.7,87.99,87.58,87.58,486971.0,87.7,87.99,87.58,87.58,486971.0
2021-05-28 09:30:00,88.02,88.2,87.53,87.8,66175.0,88.02,88.2,87.53,87.8,66175.0
2021-05-28 10:00:00,87.79,87.82,87.4,87.47,49637.0,87.79,87.82,87.4,87.47,49637.0
2021-05-28 10:30:00,87.48,87.97,87.48,87.95,28676.0,87.48,87.97,87.48,87.95,28676.0
2021-05-28 11:00:00,87.92,88.18,87.89,88.12,30307.0,87.92,88.18,87.89,88.12,30307.0
2021-05-28 11:30:00,88.16,88.24,88.03,88.1,34286.0,88.16,88.24,88.03,88.1,34286.0
2021-05-28 12:00:00,88.12,88.26,88.07,88.12,32158.0,88.12,88.26,88.07,88.12,32158.0
2021-05-28 12:30:00,88.11,88.22,88.08,88.1,23223.0,88.11,88.22,88.08,88.1,23223.0
2021-05-28 13:00:00,88.15,88.23,88.05,88.15,25685.0,88.15,88.23,88.05,88.15,25685.0
2021-05-28 13:30:00,88.16,88.26,88.11,88.19,35766.0,88.16,88.26,88.11,88.19,35766.0
2021-05-28 14:00:00,88.21,88.21,87.87,87.89,50637.0,88.21,88.21,87.87,87.89,50637.0
2021-05-28 14:30:00,87.87,87.94,87.78,87.82,32156.0,87.87,87.94,87.78,87.82,32156.0
2021-05-28 15:00:00,87.84,88.02,87.73,87.78,55316.0,87.84,88.02,87.73,87.78,55316.0
2021-05-28 15:30:00,87.78,87.84,87.68,87.76,217966.0,87.78,87.84,87.68,87.76,217966.0
2021-06-01 09:30:00,88.55,88.75,88.13,88.38,84229.0,88.55,88.75,88.13,88.38,84229.0
2021-06-01 10:00:00,88.36,88.6,88.33,88.42,51737.0,88.36,88.6,88.33,88.42,51737.0
2021-06-01 10:30:00,88.41,88.59,88.19,88.28,56341.0,88.41,88.59,88.19,88.28,56341.0
2021-06-01 11:00:00,88.29,88.71,88.28,88.71,45554.0,88.29,88.71,88.28,88.71,45554.0
2021-06-01 11:30:00,88.67,88.91,88.6,88.76,42071.0,88.67,88.91,88.6,88.76,42071.0
2021-06-01 12:00:00,88.8,88.8,88.57,88.62,24738.0,88.8,88.8,88.57,88.62,24738.0
2021-06-01 12:30:00,88.6,88.82,88.58,88.72,38695.0,88.6,88.82,88.58,88.72,38695.0
2021-06-01 13:00:00,88.72,88.75,88.43,88.47,32321.0,88.72,88.75,88.43,88.47,32321.0
2021-06-01 13:30:00,88.47,88.51,88.33,88.38,39309.0,88.47,88.51,88.33,88.38,39309.0
2021-06-01 14:00:00,88.37,88.69,88.32,88.67,41668.0,88.37,88.69,88.32,88.67,41668.0
2021-06-01 14:30:00,88.69,89.0,88.62,88.93,45784.0,88.69,89.0,88.62,88.93,45784.0
2021-06-01 15:00:00,88.93,89.5,88.86,89.49,95027.0,88.93,89.5,88.86,89.49,95027.0
2021-06-01 15:30:00,89.5,89.88,89.27,89.63,256587.0,89.5,89.88,89.27,89.63,256587.0
2021-06-02 09:30:00,89.67,89.67,88.61,88.76,41881.0,89.67,89.67,88.61,88.76,41881.0
2021-06-02 10:00:00,88.73,88.97,88.6,88.93,41814.0,88.73,88.97,88.6,88.93,41814.0
2021-06-02 10:30:00,88.94,89.3,88.77,89.3,53905.0,88.94,89.3,88.77,89.3,53905.0
2021-06-02 11:00:00,89.3,89.45,89.09,89.41,56254.0,89.3,89.45,89.09,89.41,56254.0
2021-06-02 11:30:00,89.39,89.53,89.1,89.12,54097.0,89.39,89.53,89.1,89.12,54097.0
2021-06-02 12:00:00,89.17,89.17,88.95,89.0,40225.0,89.17,89.17,88.95,89.0,40225.0
2021-06-02 12:30:00,89.03,89.68,89.0,89.68,64363.0,89.03,89.68,89.0,89.68,64363.0
2021-06-02 13:00:00,89.69,89.73,89.53,89.73,27959.0,89.69,89.73,89.53,89.73,27959.0
2021-06-02 13:30:00,89.72,89.78,89.58,89.74,27987.0,89.72,89.78,89.58,89.74,27987.0
2021-06-02 14:00:00,89.77,89.9,89.61,89.79,40179.0,89.77,89.9,89.61,89.79,40179.0
2021-06-02 14:30:00,89.81,90.03,89.74,90.02,41599.0,89.81,90.03,89.74,90.02,41599.0
2021-06-02 15:00:00,90.04,90.09,89.66,89.87,47418.0,90.04,90.09,89.66,89.87,47418.0
2021-06-02 15:30:00,89.87,90.21,89.8,90.0,196993.0,89.87,90.21,89.8,90.0,196993.0
2021-06-03 09:30:00,89.56,89.95,88.29,88.44,56283.0,89.56,89.95,88.29,88.44,56283.0
2021-06-03 10:00:00,88.44,88.52,88.09,88.36,39537.0,88.44,88.52,88.09,88.36,39537.0
2021-06-03 10:30:00,88.4,89.19,88.4,89.17,45551.0,88.4,89.19,88.4,89.17,45551.0
2021-06-03 11:00:00,89.14,89.14,88.79,89.06,42678.0,89.14,89.14,88.79,89.06,42678.0
2021-06-03 11:30:00,89.06,89.14,88.9,89.08,33402.0,89.06,89.14,88.9,89.08,33402.0
2021-06-03 12:00:00,89.11,89.21,88.78,88.9,30410.0,89.11,89.21,88.78,88.9,30410.0
2021-06-03 12:30:00,88.9,89.07,88.79,88.84,37878.0,88.9,89.07,88.79,88.84,37878.0
2021-06-03 13:00:00,88.86,88.93,88.61,88.84,28334.0,88.86,88.93,88.61,88.84,28334.0
2021-06-03 13:30:00,88.83,88.83,88.64,88.7,24289.0,88.83,88.83,88.64,88.7,24289.0
2021-06-03 14:00:00,88.75,88.96,88.69,88.89,32688.0,88.75,88.96,88.69,88.89,32688.0
2021-06-03 14:30:00,88.91,88.92,88.69,88.7,23209.0,88.91,88.92,88.69,88.7,23209.0
2021-06-03 15:00:00,88.7,88.87,88.63,88.87,28624.0,88.7,88.87,88.63,88.87,28624.0
2021-06-03 15:30:00,88.89,88.89,88.64,88.77,128441.0,88.89,88.89,88.64,88.77,128441.0
2021-06-04 09:30:00,88.97,89.07,87.77,88.11,118306.0,88.97,89.07,87.77,88.11,118306.0
2021-06-04 10:00:00,88.06,88.07,87.49,87.56,51507.0,88.06,88.07,87.49,87.56,51507.0
2021-06-04 10:30:00,87.57,87.68,87.38,87.68,48409.0,87.57,87.68,87.38,87.68,48409.0
2021-06-04 11:00:00,87.7,87.82,87.28,87.33,47331.0,87.7,87.82,87.28,87.33,47331.0
2021-06-04 11:30:00,87.35,87.47,87.28,87.38,17332.0,87.35,87.47,87.28,87.38,17332.0
2021-06-04 12:00:00,87.38,87.45,87.3,87.33,19567.0,87.38,87.45,87.3,87.33,19567.0
2021-06-04 12:30:00,87.33,87.43,87.3,87.34,17074.0,87.33,87.43,87.3,87.34,17074.0
2021-06-04 13:00:00,87.35,87.46,87.29,87.37,22612.0,87.35,87.46,87.29,87.37,22612.0
2021-06-04 13:30:00,87.4,87.47,87.32,87.33,41536.0,87.4,87.47,87.32,87.33,41536.0
2021-06-04 14:00:00,87.32,87.51,87.27,87.47,41705.0,87.32,87.51,87.27,87.47,41705.0
2021-06-04 14:30:00,87.49,87.6,87.37,87.52,34064.0,87.49,87.6,87.37,87.52,34064.0
2021-06-04 15:00:00,87.56,87.87,87.44,87.87,40567.0,87.56,87.87,87.44,87.87,40567.0
2021-06-04 15:30:00,87.88,88.07,87.84,87.97,190948.0,87.88,88.07,87.84,87.97,190948.0
2021-06-07 09:30:00,88.0,88.22,87.38,87.69,35974.0,88.0,88.22,87.38,87.69,35974.0
2021-06-07 10:00:00,87.77,87.96,87.5,87.51,49336.0,87.77,87.96,87.5,87.51,49336.0
2021-06-07 10:30:00,87.5,87.82,87.41,87.5,38249.0,87.5,87.82,87.41,87.5,38249.0
2021-06-07 11:00:00,87.52,87.87,87.52,87.67,41177.0,87.52,87.87,87.52,87.67,41177.0
2021-06-07 11:30:00,87.68,87.93,87.62,87.88,29214.0,87.68,87.93,87.62,87.88,29214.0
2021-06-07 12:00:00,87.87,88.01,87.81,87.91,22271.0,87.87,88.01,87.81,87.91,22271.0
2021-06-07 12:30:00,87.9,88.02,87.9,87.95,23283.0,87.9,88.02,87.9,87.95,23283.0
2021-06-07 13:00:00,87.96,88.08,87.9,88.02,18300.0,87.96,88.08,87.9,88.02,18300.0
2021-06-07 13:30:00,88.03,88.2,87.95,88.14,43122.0,88.03,88.2,87.95,88.14,43122.0
2021-06-07 14:00:00,88.09,88.16,87.94,88.16,27350.0,88.09,88.16,87.94,88.16,27350.0
2021-06-07 14:30:00,88.15,88.36,88.14,88.18,24625.0,88.15,88.36,88.14,88.18,24625.0
2021-06-07 15:00:00,88.2,88.33,87.87,88.0,41996.0,88.2,88.33,87.87,88.0,41996.0
2021-06-07 15:30:00,88.0,88.05,87.69,87.74,175346.0,88.0,88.05,87.69,87.74,175346.0
2021-06-08 09:30:00,87.63,88.56,87.44,88.56,90157.0,87.63,88.56,87.44,88.56,90157.0
2021-06-08 10:00:00,88.46,88.57,88.25,88.39,54843.0,88.46,88.57,88.25,88.39,54843.0
2021-06-08 10:30:00,88.42,88.74,88.29,88.68,57112.0,88.42,88.74,88.29,88.68,57112.0
2021-06-08 11:00:00,88.7,88.81,88.28,88.28,37714.0,88.7,88.81,88.28,88.28,37714.0
2021-06-08 11:30:00,88.29,88.78,88.18,88.77,36777.0,88.29,88.78,88.18,88.77,36777.0
2021-06-08 12:00:00,88.82,89.03,88.76,89.0,26609.0,88.82,89.03,88.76,89.0,26609.0
2021-06-08 12:30:00,88.98,89.28,88.98,89.27,28738.0,88.98,89.28,88.98,89.27,28738.0
2021-06-08 13:00:00,89.27,89.65,89.27,89.59,36123.0,89.27,89.65,89.27,89.59,36123.0
2021-06-08 13:30:00,89.64,89.77,89.47,89.54,42135.0,89.64,89.77,89.47,89.54,42135.0
2021-06-08 14:00:00,89.56,89.61,89.43,89.55,36674.0,89.56,89.61,89.43,89.55,36674.0
2021-06-08 14:30:00,89.58,89.82,89.47,89.79,35123.0,89.58,89.82,89.47,89.79,35123.0
2021-06-08 15:00:00,89.76,89.89,89.67,89.82,41984.0,89.76,89.89,89.67,89.82,41984.0
2021-06-08 15:30:00,89.81,89.82,89.39,89.42,208910.0,89.81,89.82,89.39,89.42,208910.0
2021-06-09 09:30:00,89.27,89.41,88.88,88.95,31494.0,89.27,89.41,88.88,88.95,31494.0
2021-06-09 10:00:00,88.99,89.47,88.99,89.38,22075.0,88.99,89.47,88.99,89.38,22075.0
2021-06-09 10:30:00,89.35,89.54,89.29,89.52,28006.0,89.35,89.54,89.29,89.52,28006.0
2021-06-09 11:00:00,89.54,89.62,89.42,89.58,18323.0,89.54,89.62,89.42,89.58,18323.0
2021-06-09 11:30:00,89.57,89.57,89.19,89.35,32650.0,89.57,89.57,89.19,89.35,32650.0
2021-06-09 12:00:00,89.34,89.41,89.25,89.27,51403.0,89.34,89.41,89.25,89.27,51403.0
2021-06-09 12:30:00,89.26,89.41,89.22,89.35,29309.0,89.26,89.41,89.22,89.35,29309.0
2021-06-09 13:00:00,89.35,89.36,89.24,89.33,18227.0,89.35,89.36,89.24,89.33,18227.0
2021-06-09 13:30:00,89.32,89.34,89.19,89.27,44051.0,89.32,89.34,89.19,89.27,44051.0
2021-06-09 14:00:00,89.3,89.39,89.28,89.35,19956.0,89.3,89.39,89.28,89.35,19956.0
2021-06-09 14:30:00,89.33,89.39,89.25,89.31,23811.0,89.33,89.39,89.25,89.31,23811.0
2021-06-09 15:00:00,89.3,89.43,89.21,89.21,29678.0,89.3,89.43,89.21,89.21,29678.0
2021-06-09 15:30:00,89.23,89.38,89.0,89.04,193963.0,89.23,89.38,89.0,89.04,193963.0
2021-06-10 09:30:00,89.6,89.69,89.21,89.52,46914.0,89.6,89.69,89.21,89.52,46914.0
2021-06-10 10:00:00,89.53,89.65,89.12,89.14,38192.0,89.53,89.65,89.12,89.14,38192.0
2021-06-10 10:30:00,89.18,89.18,88.72,88.89,22368.0,89.18,89.18,88.72,88.89,22368.0
2021-06-10 11:00:00,88.84,88.87,88.51,88.56,19391.0,88.84,88.87,88.51,88.56,19391.0
2021-06-10 11:30:00,88.55,88.6,88.33,88.57,30272.0,88.55,88.6,88.33,88.57,30272.0
2021-06-10 12:00:00,88.6,88.7,88.5,88.6,22903.0,88.6,88.7,88.5,88.6,22903.0
2021-06-10 12:30:00,88.58,88.63,88.49,88.56,64665.0,88.58,88.63,88.49,88.56,64665.0
2021-06-10 13:00:00,88.58,88.65,88.5,88.58,64727.0,88.58,88.65,88.5,88.58,64727.0
2021-06-10 13:30:00,88.58,88.63,88.53,88.56,51877.0,88.58,88.63,88.53,88.56,51877.0
2021-06-10 14:00:00,88.55,88.62,88.51,88.53,54756.0,88.55,88.62,88.51,88.53,54756.0
2021-06-10 14:30:00,88.54,88.61,88.36,88.38,36148.0,88.54,88.61,88.36,88.38,36148.0
2021-06-10 15:00:00,88.38,88.41,88.11,88.17,39898.0,88.38,88.41,88.11,88.17,39898.0
2021-06-10 15:30:00,88.18,88.27,87.99,88.0,190348.0,88.18,88.27,87.99,88.0,190348.0
2021-06-11 09:30:00,88.26,88.72,88.02,88.58,53278.0,88.26,88.72,88.02,88.58,53278.0
2021-06-11 10:00:00,88.58,88.7,88.26,88.47,40659.0,88.58,88.7,88.26,88.47,40659.0
2021-06-11 10:30:00,88.5,88.61,88.45,88.52,38730.0,88.5,88.61,88.45,88.52,38730.0
2021-06-11 11:00:00,88.52,88.65,88.02,88.24,38130.0,88.52,88.65,88.02,88.24,38130.0
2021-06-11 11:30:00,88.28,88.59,88.25,88.58,22629.0,88.28,88.59,88.25,88.58,22629.0
2021-06-11 12:00:00,88.57,88.64,88.46,88.51,19176.0,88.57,88.64,88.46,88.51,19176.0
2021-06-11 12:30:00,88.5,88.68,88.36,88.65,29246.0,88.5,88.68,88.36,88.65,29246.0
2021-06-11 13:00:00,88.64,88.72,88.46,88.52,35672.0,88.64,88.72,88.46,88.52,35672.0
2021-06-11 13:30:00,88.52,88.6,88.48,88.57,26667.0,88.52,88.6,88.48,88.57,26667.0
2021-06-11 14:00:00,88.58,88.61,88.43,88.51,27872.0,88.58,88.61,88.43,88.51,27872.0
2021-06-11 14:30:00,88.49,88.51,88.3,88.35,23297.0,88.49,88.51,88.3,88.35,23297.0
2021-06-11 15:00:00,88.35,88.49,88.24,88.44,67944.0,88.35,88.49,88.24,88.44,67944.0
2021-06-11 15:30:00,88.43,88.73,88.27,88.7,110151.0,88.43,88.73,88.27,88.7,110151.0
2021-06-14 09:30:00,88.71,89.08,88.48,88.65,44805.0,88.71,89.08,88.48,88.65,44805.0
2021-06-14 10:00:00,88.57,88.77,88.38,88.38,34772.0,88.57,88.77,88.38,88.38,34772.0
2021-06-14 10:30:00,88.29,88.58,88.27,88.56,25171.0,88.29,88.58,88.27,88.56,25171.0
2021-06-14 11:00:00,88.54,88.54,88.21,88.27,30708.0,88.54,88.54,88.21,88.27,30708.0
2021-06-14 11:30:00,88.26,88.3,87.75,87.75,31461.0,88.26,88.3,87.75,87.75,31461.0
2021-06-14 12:00:00,87.79,87.92,87.78,87.84,54203.0,87.79,87.92,87.78,87.84,54203.0
2021-06-14 12:30:00,87.82,87.86,87.73,87.84,62587.0,87.82,87.86,87.73,87.84,62587.0
2021-06-14 13:00:00,87.85,87.87,87.68,87.71,49872.0,87.85,87.87,87.68,87.71,49872.0
2021-06-14 13:30:00,87.71,87.72,87.39,87.39,24827.0,87.71,87.72,87.39,87.39,24827.0
2021-06-14 14:00:00,87.41,87.52,87.09,87.1,46919.0,87.41,87.52,87.09,87.1,46919.0
2021-06-14 14:30:00,87.09,87.24,87.09,87.17,26180.0,87.09,87.24,87.09,87.17,26180.0
2021-06-14 15:00:00,87.16,87.23,87.04,87.11,42468.0,87.16,87.23,87.04,87.11,42468.0
2021-06-14 15:30:00,87.08,87.7,87.08,87.69,228974.0,87.08,87.7,87.08,87.69,228974.0
2021-06-15 09:30:00,88.49,89.54,88.49,89.05,77220.0,88.49,89.54,88.49,89.05,77220.0
2021-06-15 10:00:00,89.06,89.22,88.59,88.7,38373.0,89.06,89.22,88.59,88.7,38373.0
2021-06-15 10:30:00,88.7,88.84,88.39,88.52,27401.0,88.7,88.84,88.39,88.52,27401.0
2021-06-15 11:00:00,88.5,88.55,88.36,88.5,35004.0,88.5,88.55,88.36,88.5,35004.0
2021-06-15 11:30:00,88.5,88.52,88.23,88.3,26352.0,88.5,88.52,88.23,88.3,26352.0
2021-06-15 12:00:00,88.27,88.5,88.2,88.5,38452.0,88.27,88.5,88.2,88.5,38452.0
2021-06-15 12:30:00,88.48,88.85,88.4,88.79,54760.0,88.48,88.85,88.4,88.79,54760.0
2021-06-15 13:00:00,88.77,89.18,88.72,89.07,48488.0,88.77,89.18,88.72,89.07,48488.0
2021-06-15 13:30:00,89.09,89.41,89.09,89.33,86526.0,89.09,89.41,89.09,89.33,86526.0
2021-06-15 14:00:00,89.37,89.59,89.35,89.57,38363.0,89.37,89.59,89.35,89.57,38363.0
2021-06-15 14:30:00,89.59,89.67,89.26,89.36,92308.0,89.59,89.67,89.26,89.36,92308.0
2021-06-15 15:00:00,89.32,89.32,89.0,89.02,96229.0,89.32,89.32,89.0,89.02,96229.0
2021-06-15 15:30:00,89.0,89.19,88.84,89.12,183488.0,89.0,89.19,88.84,89.12,183488.0
2021-06-16 09:30:00,88.58,88.76,88.3,88.64,152711.0,88.58,88.76,88.3,88.64,152711.0
2021-06-16 10:00:00,88.62,88.71,88.24,88.37,49702.0,88.62,88.71,88.24,88.37,49702.0
2021-06-16 10:30:00,88.37,88.47,88.2,88.2,39557.0,88.37,88.47,88.2,88.2,39557.0
2021-06-16 11:00:00,88.2,88.74,88.12,88.67,54839.0,88.2,88.74,88.12,88.67,54839.0
2021-06-16 11:30:00,88.63,89.09,88.6,88.99,34151.0,88.63,89.09,88.6,88.99,34151.0
2021-06-16 12:00:00,89.01,89.05,88.39,88.42,33520.0,89.01,89.05,88.39,88.42,33520.0
2021-06-16 12:30:00,88.42,88.53,88.18,88.28,44134.0,88.42,88.53,88.18,88.28,44134.0
2021-06-16 13:00:00,88.28,88.29,88.04,88.18,26809.0,88.28,88.29,88.04,88.18,26809.0
2021-06-16 13:30:00,88.18,88.26,87.79,88.01,33358.0,88.18,88.26,87.79,88.01,33358.0
2021-06-16 14:00:00,87.99,88.15,87.22,87.82,66650.0,87.99,88.15,87.22,87.82,66650.0
2021-06-16 14:30:00,87.82,87.9,87.51,87.65,75410.0,87.82,87.9,87.51,87.65,75410.0
2021-06-16 15:00:00,87.65,88.07,87.56,87.91,57863.0,87.65,88.07,87.56,87.91,57863.0
2021-06-16 15:30:00,87.91,88.06,87.67,87.82,200369.0,87.91,88.06,87.67,87.82,200369.0
2021-06-17 09:30:00,87.87,87.98,87.58,87.73,37598.0,87.87,87.98,87.58,87.73,37598.0
2021-06-17 10:00:00,87.78,87.83,87.33,87.65,36277.0,87.78,87.83,87.33,87.65,36277.0
2021-06-17 10:30:00,87.68,88.18,87.65,88.07,41960.0,87.68,88.18,87.65,88.07,41960.0
2021-06-17 11:00:00,88.07,88.1,87.67,87.67,73700.0,88.07,88.1,87.67,87.67,73700.0
2021-06-17 11:30:00,87.68,87.69,87.08,87.14,35147.0,87.68,87.69,87.08,87.14,35147.0
2021-06-17 12:00:00,87.12,87.16,86.53,86.72,32595.0,87.12,87.16,86.53,86.72,32595.0
2021-06-17 12:30:00,86.69,87.08,86.65,87.01,33450.0,86.69,87.08,86.65,87.01,33450.0
2021-06-17 13:00:00,87.04,87.27,87.0,87.18,30056.0,87.04,87.27,87.0,87.18,30056.0
2021-06-17 13:30:00,87.15,87.19,86.87,86.93,41529.0,87.15,87.19,86.87,86.93,41529.0
2021-06-17 14:00:00,86.93,86.94,86.72,86.83,36538.0,86.93,86.94,86.72,86.83,36538.0
2021-06-17 14:30:00,86.82,87.09,86.75,87.01,46443.0,86.82,87.09,86.75,87.01,46443.0
2021-06-17 15:00:00,87.03,87.35,86.95,87.24,61785.0,87.03,87.35,86.95,87.24,61785.0
2021-06-17 15:30:00,87.24,87.53,87.24,87.34,184343.0,87.24,87.53,87.24,87.34,184343.0
2021-06-18 09:30:00,86.32,86.59,85.55,86.22,471692.0,86.32,86.59,85.55,86.22,471692.0
2021-06-18 10:00:00,86.19,86.37,85.79,86.05,50106.0,86.19,86.37,85.79,86.05,50106.0
2021-06-18 10:30:00,85.97,86.13,85.85,86.1,33055.0,85.97,86.13,85.85,86.1,33055.0
2021-06-18 11:00:00,86.1,86.67,86.0,86.48,26141.0,86.1,86.67,86.0,86.48,26141.0
2021-06-18 11:30:00,86.47,87.01,86.43,86.94,22200.0,86.47,87.01,86.43,86.94,22200.0
2021-06-18 12:00:00,86.92,86.97,86.74,86.85,32591.0,86.92,86.97,86.74,86.85,32591.0
2021-06-18 12:30:00,86.85,86.87,86.56,86.57,24679.0,86.85,86.87,86.56,86.57,24679.0
2021-06-18 13:00:00,86.55,86.96,86.54,86.8,21678.0,86.55,86.96,86.54,86.8,21678.0
2021-06-18 13:30:00,86.8,87.05,86.68,86.82,19512.0,86.8,87.05,86.68,86.82,19512.0
2021-06-18 14:00:00,86.82,86.92,86.69,86.73,17256.0,86.82,86.92,86.69,86.73,17256.0
2021-06-18 14:30:00,86.73,86.73,86.44,86.47,34244.0,86.73,86.73,86.44,86.47,34244.0
2021-06-18 15:00:00,86.47,86.81,86.4,86.68,33065.0,86.47,86.81,86.4,86.68,33065.0
2021-06-18 15:30:00,86.69,86.82,86.28,86.4,243256.0,86.69,86.82,86.28,86.4,243256.0
2021-06-21 09:30:00,87.29,88.05,86.88,88.0,62116.0,87.29,88.05,86.88,88.0,62116.0
2021-06-21 10:00:00,87.92,88.31,87.84,88.31,50372.0,87.92,88.31,87.84,88.31,50372.0
2021-06-21 10:30:00,88.29,88.6,88.25,88.49,31864.0,88.29,88.6,88.25,88.49,31864.0
2021-06-21 11:00:00,88.46,88.46,88.0,88.35,27004.0,88.46,88.46,88.0,88.35,27004.0
2021-06-21 11:30:00,88.35,88.78,88.34,88.64,46112.0,88.35,88.78,88.34,88.64,46112.0
2021-06-21 12:00:00,88.58,88.65,88.05,88.16,43322.0,88.58,88.65,88.05,88.16,43322.0
2021-06-21 12:30:00,88.19,88.28,88.06,88.14,47116.0,88.19,88.28,88.06,88.14,47116.0
2021-06-21 13:00:00,88.12,88.5,88.11,88.48,156864.0,88.12,88.5,88.11,88.48,156864.0
2021-06-21 13:30:00,88.51,88.89,88.47,88.87,66853.0,88.51,88.89,88.47,88.87,66853.0
2021-06-21 14:00:00,88.9,89.03,88.79,88.92,240820.0,88.9,89.03,88.79,88.92,240820.0
2021-06-21 14:30:00,88.89,89.27,88.87,89.03,54299.0,88.89,89.27,88.87,89.03,54299.0
2021-06-21 15:00:00,88.99,89.2,88.76,88.96,46808.0,88.99,89.2,88.76,88.96,46808.0
2021-06-21 15:30:00,88.95,89.1,88.88,89.01,200765.0,88.95,89.1,88.88,89.01,200765.0
2021-06-22 09:30:00,88.94,89.12,88.15,88.23,133069.0,88.94,89.12,88.15,88.23,133069.0
2021-06-22 10:00:00,88.23,88.78,88.21,88.55,87613.0,88.23,88.78,88.21,88.55,87613.0
2021-06-22 10:30:00,88.55,88.62,88.29,88.48,52087.0,88.55,88.62,88.29,88.48,52087.0
2021-06-22 11:00:00,88.5,88.71,88.41,88.41,75250.0,88.5,88.71,88.41,88.41,75250.0
2021-06-22 11:30:00,88.43,88.46,88.09,88.09,29106.0,88.43,88.46,88.09,88.09,29106.0
2021-06-22 12:00:00,88.09,88.43,87.99,88.42,48059.0,88.09,88.43,87.99,88.42,48059.0
2021-06-22 12:30:00,88.43,88.74,88.35,88.72,49902.0,88.43,88.74,88.35,88.72,49902.0
2021-06-22 13:00:00,88.75,89.0,88.72,88.95,67357.0,88.75,89.0,88.72,88.95,67357.0
2021-06-22 13:30:00,88.93,89.01,88.81,88.83,27800.0,88.93,89.01,88.81,88.83,27800.0
2021-06-22 14:00:00,88.81,88.88,88.7,88.75,20226.0,88.81,88.88,88.7,88.75,20226.0
2021-06-22 14:30:00,88.71,88.73,88.58,88.63,18164.0,88.71,88.73,88.58,88.63,18164.0
2021-06-22 15:00:00,88.62,88.8,88.56,88.73,41927.0,88.62,88.8,88.56,88.73,41927.0
2021-06-22 15:30:00,88.74,88.79,88.29,88.36,137561.0,88.74,88.79,88.29,88.36,137561.0
2021-06-23 09:30:00,88.21,88.25,87.58,87.74,59110.0,88.21,88.25,87.58,87.74,59110.0
2021-06-23 10:00:00,87.81,88.14,87.81,87.95,55541.0,87.81,88.14,87.81,87.95,55541.0
2021-06-23 10:30:00,87.97,88.17,87.89,88.06,62162.0,87.97,88.17,87.89,88.06,62162.0
2021-06-23 11:00:00,88.12,88.17,87.77,87.89,38863.0,88.12,88.17,87.77,87.89,38863.0
2021-06-23 11:30:00,87.9,87.91,87.21,87.23,37489.0,87.9,87.91,87.21,87.23,37489.0
2021-06-23 12:00:00,87.23,87.36,87.09,87.32,45345.0,87.23,87.36,87.09,87.32,45345.0
2021-06-23 12:30:00,87.33,87.45,87.23,87.37,36469.0,87.33,87.45,87.23,87.37,36469.0
2021-06-23 13:00:00,87.38,87.41,87.28,87.33,27363.0,87.38,87.41,87.28,87.33,27363.0
2021-06-23 13:30:00,87.3,87.35,87.23,87.29,21467.0,87.3,87.35,87.23,87.29,21467.0
2021-06-23 14:00:00,87.27,87.27,87.11,87.21,44724.0,87.27,87.27,87.11,87.21,44724.0
2021-06-23 14:30:00,87.21,87.26,87.02,87.16,45059.0,87.21,87.26,87.02,87.16,45059.0
2021-06-23 15:00:00,87.16,87.24,86.84,87.22,70188.0,87.16,87.24,86.84,87.22,70188.0
2021-06-23 15:30:00,87.2,87.31,86.55,86.55,288185.0,87.2,87.31,86.55,86.55,288185.0
2021-06-24 09:30:00,87.26,87.26,86.52,86.86,55857.0,87.26,87.26,86.52,86.86,55857.0
2021-06-24 10:00:00,86.87,87.1,86.72,86.78,52213.0,86.87,87.1,86.72,86.78,52213.0
2021-06-24 10:30:00,86.8,87.2,86.73,86.95,47956.0,86.8,87.2,86.73,86.95,47956.0
2021-06-24 11:00:00,86.94,87.2,86.9,87.02,29362.0,86.94,87.2,86.9,87.02,29362.0
2021-06-24 11:30:00,87.0,87.01,86.58,86.81,60031.0,87.0,87.01,86.58,86.81,60031.0
2021-06-24 12:00:00,86.81,87.09,86.81,87.02,26793.0,86.81,87.09,86.81,87.02,26793.0
2021-06-24 12:30:00,87.05,87.3,86.95,87.3,36613.0,87.05,87.3,86.95,87.3,36613.0
2021-06-24 13:00:00,87.27,87.42,87.21,87.22,24304.0,87.27,87.42,87.21,87.22,24304.0
2021-06-24 13:30:00,87.23,87.38,87.14,87.3,17206.0,87.23,87.38,87.14,87.3,17206.0
2021-06-24 14:00:00,87.34,87.61,87.32,87.61,16728.0,87.34,87.61,87.32,87.61,16728.0
2021-06-24 14:30:00,87.59,87.66,87.49,87.66,23564.0,87.59,87.66,87.49,87.66,23564.0
2021-06-24 15:00:00,87.67,87.76,87.51,87.76,30334.0,87.67,87.76,87.51,87.76,30334.0
2021-06-24 15:30:00,87.74,87.81,87.64,87.72,173855.0,87.74,87.81,87.64,87.72,173855.0
2021-06-25 09:30:00,87.74,88.19,87.57,87.92,42463.0,87.74,88.19,87.57,87.92,42463.0
2021-06-25 10:00:00,87.92,87.98,87.62,87.64,26367.0,87.92,87.98,87.62,87.64,26367.0
2021-06-25 10:30:00,87.65,87.68,87.32,87.48,19910.0,87.65,87.68,87.32,87.48,19910.0
2021-06-25 11:00:00,87.45,87.57,87.31,87.5,18789.0,87.45,87.57,87.31,87.5,18789.0
2021-06-25 11:30:00,87.53,87.58,87.39,87.54,21893.0,87.53,87.58,87.39,87.54,21893.0
2021-06-25 12:00:00,87.54,87.65,87.37,87.41,21713.0,87.54,87.65,87.37,87.41,21713.0
2021-06-25 12:30:00,87.41,87.47,87.27,87.36,18708.0,87.41,87.47,87.27,87.36,18708.0
2021-06-25 13:00:00,87.35,87.48,87.29,87.41,41834.0,87.35,87.48,87.29,87.41,41834.0
2021-06-25 13:30:00,87.42,87.49,87.32,87.48,15453.0,87.42,87.49,87.32,87.48,15453.0
2021-06-25 14:00:00,87.48,87.64,87.44,87.58,16401.0,87.48,87.64,87.44,87.58,16401.0
2021-06-25 14:30:00,87.57,87.64,87.33,87.45,27579.0,87.57,87.64,87.33,87.45,27579.0
2021-06-25 15:00:00,87.46,87.7,87.45,87.48,37637.0,87.46,87.7,87.45,87.48,37637.0
2021-06-25 15:30:00,87.48,87.52,86.95,87.23,288997.0,87.48,87.52,86.95,87.23,288997.0
2021-06-28 09:30:00,87.09,87.34,86.55,86.98,70476.0,87.09,87.34,86.55,86.98,70476.0
2021-06-28 10:00:00,86.95,86.95,86.16,86.38,23685.0,86.95,86.95,86.16,86.38,23685.0
2021-06-28 10:30:00,86.37,86.76,86.34,86.67,19264.0,86.37,86.76,86.34,86.67,19264.0
2021-06-28 11:00:00,86.61,86.77,86.59,86.67,20369.0,86.61,86.77,86.59,86.67,20369.0
2021-06-28 11:30:00,86.65,86.95,86.62,86.9,30197.0,86.65,86.95,86.62,86.9,30197.0
2021-06-28 12:00:00,86.92,87.04,86.56,86.58,30878.0,86.92,87.04,86.56,86.58,30878.0
2021-06-28 12:30:00,86.56,86.56,86.18,86.31,29308.0,86.56,86.56,86.18,86.31,29308.0
2021-06-28 13:00:00,86.29,86.31,86.09,86.22,26571.0,86.29,86.31,86.09,86.22,26571.0
2021-06-28 13:30:00,86.22,86.54,86.2,86.49,31175.0,86.22,86.54,86.2,86.49,31175.0
2021-06-28 14:00:00,86.51,86.68,86.47,86.63,31831.0,86.51,86.68,86.47,86.63,31831.0
2021-06-28 14:30:00,86.66,86.7,86.42,86.45,25206.0,86.66,86.7,86.42,86.45,25206.0
2021-06-28 15:00:00,86.47,86.7,86.47,86.62,40321.0,86.47,86.7,86.47,86.62,40321.0
2021-06-28 15:30:00,86.63,86.73,86.54,86.72,107995.0,86.63,86.73,86.54,86.72,107995.0
2021-06-29 09:30:00,87.05,87.37,86.73,87.29,53795.0,87.05,87.37,86.73,87.29,53795.0
2021-06-29 10:00:00,87.35,87.62,87.3,87.38,32695.0,87.35,87.62,87.3,87.38,32695.0
2021-06-29 10:30:00,87.39,87.66,87.35,87.35,26918.0,87.39,87.66,87.35,87.35,26918.0
2021-06-29 11:00:00,87.35,87.59,87.35,87.41,21576.0,87.35,87.59,87.35,87.41,21576.0
2021-06-29 11:30:00,87.42,87.5,87.09,87.1,15820.0,87.42,87.5,87.09,87.1,15820.0
2021-06-29 12:00:00,87.07,87.15,86.72,86.74,34871.0,87.07,87.15,86.72,86.74,34871.0
2021-06-29 12:30:00,86.72,86.75,86.64,86.72,12504.0,86.72,86.75,86.64,86.72,12504.0
2021-06-29 13:00:00,86.68,86.74,86.59,86.72,19314.0,86.68,86.74,86.59,86.72,19314.0
2021-06-29 13:30:00,86.68,86.76,86.46,86.5,61188.0,86.68,86.76,86.46,86.5,61188.0
2021-06-29 14:00:00,86.46,86.47,86.27,86.28,28537.0,86.46,86.47,86.27,86.28,28537.0
2021-06-29 14:30:00,86.27,86.31,86.1,86.2,62240.0,86.27,86.31,86.1,86.2,62240.0
2021-06-29 15:00:00,86.19,86.29,86.11,86.13,64371.0,86.19,86.29,86.11,86.13,64371.0
2021-06-29 15:30:00,86.12,86.12,85.84,86.02,146533.0,86.12,86.12,85.84,86.02,146533.0
2021-06-30 09:30:00,85.91,85.94,85.32,85.62,59637.0,85.91,85.94,85.32,85.62,59637.0
2021-06-30 10:00:00,85.61,86.34,85.55,86.18,61203.0,85.61,86.34,85.55,86.18,61203.0
2021-06-30 10:30:00,86.11,86.39,86.02,86.2,47207.0,86.11,86.39,86.02,86.2,47207.0
2021-06-30 11:00:00,86.17,86.21,85.98,86.04,24244.0,86.17,86.21,85.98,86.04,24244.0
2021-06-30 11:30:00,86.05,86.14,85.96,86.08,17912.0,86.05,86.14,85.96,86.08,17912.0
2021-06-30 12:00:00,86.06,86.1,85.59,85.61,69186.0,86.06,86.1,85.59,85.61,69186.0
2021-06-30 12:30:00,85.61,85.73,85.46,85.5,41831.0,85.61,85.73,85.46,85.5,41831.0
2021-06-30 13:00:00,85.47,85.61,85.45,85.45,13381.0,85.47,85.61,85.45,85.45,13381.0
2021-06-30 13:30:00,85.46,85.68,85.37,85.68,22605.0,85.46,85.68,85.37,85.68,22605.0
2021-06-30 14:00:00,85.68,85.86,85.63,85.75,36120.0,85.68,85.86,85.63,85.75,36120.0
2021-06-30 14:30:00,85.74,85.82,85.6,85.79,33102.0,85.74,85.82,85.6,85.79,33102.0
2021-06-30 15:00:00,85.78,85.79,85.58,85.59,40910.0,85.78,85.79,85.58,85.59,40910.0
2021-06-30 15:30:00,85.61,85.88,85.43,85.72,330567.0,85.61,85.88,85.43,85.72,330567.0
2021-07-01 09:30:00,86.36,87.12,86.0,86.95,45073.0,86.36,87.12,86.0,86.95,45073.0
2021-07-01 10:00:00,86.96,87.49,86.85,87.29,55708.0,86.96,87.49,86.85,87.29,55708.0
2021-07-01 10:30:00,87.3,87.53,87.28,87.32,39577.0,87.3,87.53,87.28,87.32,39577.0
2021-07-01 11:00:00,87.34,87.45,87.1,87.27,31975.0,87.34,87.45,87.1,87.27,31975.0
2021-07-01 11:30:00,87.29,87.45,87.28,87.32,42457.0,87.29,87.45,87.28,87.32,42457.0
2021-07-01 12:00:00,87.28,87.54,87.21,87.51,35761.0,87.28,87.54,87.21,87.51,35761.0
2021-07-01 12:30:00,87.49,87.53,87.29,87.45,28624.0,87.49,87.53,87.29,87.45,28624.0
2021-07-01 13:00:00,87.48,87.74,87.46,87.69,35133.0,87.48,87.74,87.46,87.69,35133.0
2021-07-01 13:30:00,87.68,87.76,87.57,87.62,45311.0,87.68,87.76,87.57,87.62,45311.0
2021-07-01 14:00:00,87.63,87.65,87.31,87.45,52126.0,87.63,87.65,87.31,87.45,52126.0
2021-07-01 14:30:00,87.46,87.59,87.42,87.53,39608.0,87.46,87.59,87.42,87.53,39608.0
2021-07-01 15:00:00,87.53,87.7,87.5,87.53,42353.0,87.53,87.7,87.5,87.53,42353.0
2021-07-01 15:30:00,87.51,87.56,87.06,87.22,162876.0,87.51,87.56,87.06,87.22,162876.0
2021-07-02 09:30:00,87.35,87.54,86.97,87.16,33229.0,87.35,87.54,86.97,87.16,33229.0
2021-07-02 10:00:00,87.08,87.18,86.69,86.73,13004.0,87.08,87.18,86.69,86.73,13004.0
2021-07-02 10:30:00,86.71,86.81,86.43,86.48,15832.0,86.71,86.81,86.43,86.48,15832.0
2021-07-02 11:00:00,86.44,86.44,86.15,86.37,32608.0,86.44,86.44,86.15,86.37,32608.0
2021-07-02 11:30:00,86.38,86.38,85.86,85.89,25719.0,86.38,86.38,85.86,85.89,25719.0
2021-07-02 12:00:00,85.89,85.92,85.5,85.51,40376.0,85.89,85.92,85.5,85.51,40376.0
2021-07-02 12:30:00,85.5,85.78,85.44,85.73,33422.0,85.5,85.78,85.44,85.73,33422.0
2021-07-02 13:00:00,85.75,85.96,85.74,85.85,23121.0,85.75,85.96,85.74,85.85,23121.0
2021-07-02 13:30:00,85.85,86.04,85.75,86.04,30213.0,85.85,86.04,85.75,86.04,30213.0
2021-07-02 14:00:00,86.05,86.17,86.01,86.17,17161.0,86.05,86.17,86.01,86.17,17161.0
2021-07-02 14:30:00,86.13,86.16,85.99,86.07,14585.0,86.13,86.16,85.99,86.07,14585.0
2021-07-02 15:00:00,86.09,86.1,85.74,85.87,34840.0,86.09,86.1,85.74,85.87,34840.0
2021-07-02 15:30:00,85.9,86.1,85.71,85.91,132732.0,85.9,86.1,85.71,85.91,132732.0
2021-07-06 09:30:00,85.92,86.19,84.55,84.59,59997.0,85.92,86.19,84.55,84.59,59997.0
2021-07-06 10:00:00,84.62,84.62,84.08,84.29,58435.0,84.62,84.62,84.08,84.29,58435.0
2021-07-06 10:30:00,84.26,84.65,83.95,84.05,48681.0,84.26,84.65,83.95,84.05,48681.0
2021-07-06 11:00:00,84.01,84.24,83.87,84.18,43996.0,84.01,84.24,83.87,84.18,43996.0
2021-07-06 11:30:00,84.13,84.68,84.13,84.6,22105.0,84.13,84.68,84.13,84.6,22105.0
2021-07-06 12:00:00,84.57,84.74,84.46,84.5,18569.0,84.57,84.74,84.46,84.5,18569.0
2021-07-06 12:30:00,84.48,84.48,84.24,84.31,46319.0,84.48,84.48,84.24,84.31,46319.0
2021-07-06 13:00:00,84.32,84.62,84.3,84.44,78849.0,84.32,84.62,84.3,84.44,78849.0
2021-07-06 13:30:00,84.44,84.63,84.33,84.56,35070.0,84.44,84.63,84.33,84.56,35070.0
2021-07-06 14:00:00,84.57,84.83,84.55,84.8,43244.0,84.57,84.83,84.55,84.8,43244.0
2021-07-06 14:30:00,84.8,84.84,84.45,84.47,43632.0,84.8,84.84,84.45,84.47,43632.0
2021-07-06 15:00:00,84.47,84.53,84.28,84.35,56733.0,84.47,84.53,84.28,84.35,56733.0
2021-07-06 15:30:00,84.35,85.03,84.24,84.94,301056.0,84.35,85.03,84.24,84.94,301056.0
2021-07-07 09:30:00,84.59,85.2,84.53,84.97,45751.0,84.59,85.2,84.53,84.97,45751.0
2021-07-07 10:00:00,84.94,85.13,84.44,84.45,62627.0,84.94,85.13,84.44,84.45,62627.0
2021-07-07 10:30:00,84.47,84.69,84.31,84.54,61359.0,84.47,84.69,84.31,84.54,61359.0
2021-07-07 11:00:00,84.59,85.07,84.48,85.06,69644.0,84.59,85.07,84.48,85.06,69644.0
2021-07-07 11:30:00,85.09,85.16,84.69,84.7,25655.0,85.09,85.16,84.69,84.7,25655.0
2021-07-07 12:00:00,84.77,85.0,84.75,84.94,26978.0,84.77,85.0,84.75,84.94,26978.0
2021-07-07 12:30:00,84.97,85.14,84.92,85.03,30976.0,84.97,85.14,84.92,85.03,30976.0
2021-07-07 13:00:00,85.06,85.06,84.51,84.54,28815.0,85.06,85.06,84.51,84.54,28815.0
2021-07-07 13:30:00,84.53,84.79,84.52,84.6,35301.0,84.53,84.79,84.52,84.6,35301.0
2021-07-07 14:00:00,84.61,84.93,84.6,84.62,32357.0,84.61,84.93,84.6,84.62,32357.0
2021-07-07 14:30:00,84.61,85.25,84.59,85.23,39351.0,84.61,85.25,84.59,85.23,39351.0
2021-07-07 15:00:00,85.27,85.54,85.18,85.45,100678.0,85.27,85.54,85.18,85.45,100678.0
2021-07-07 15:30:00,85.42,85.51,85.11,85.12,265323.0,85.42,85.51,85.11,85.12,265323.0
2021-07-08 09:30:00,84.16,84.26,83.21,83.74,61701.0,84.16,84.26,83.21,83.74,61701.0
2021-07-08 10:00:00,83.68,83.83,83.35,83.78,42787.0,83.68,83.83,83.35,83.78,42787.0
2021-07-08 10:30:00,83.9,84.64,83.87,84.59,66015.0,83.9,84.64,83.87,84.59,66015.0
2021-07-08 11:00:00,84.63,85.35,84.63,85.31,76496.0,84.63,85.35,84.63,85.31,76496.0
2021-07-08 11:30:00,85.33,85.44,85.2,85.42,57846.0,85.33,85.44,85.2,85.42,57846.0
2021-07-08 12:00:00,85.42,85.5,85.07,85.27,48609.0,85.42,85.5,85.07,85.27,48609.0
2021-07-08 12:30:00,85.26,85.34,85.13,85.13,32103.0,85.26,85.34,85.13,85.13,32103.0
2021-07-08 13:00:00,85.13,85.13,84.59,84.7,23425.0,85.13,85.13,84.59,84.7,23425.0
2021-07-08 13:30:00,84.75,84.86,84.4,84.42,22109.0,84.75,84.86,84.4,84.42,22109.0
2021-07-08 14:00:00,84.41,84.47,84.21,84.23,25119.0,84.41,84.47,84.21,84.23,25119.0
2021-07-08 14:30:00,84.23,84.27,83.88,84.02,56393.0,84.23,84.27,83.88,84.02,56393.0
2021-07-08 15:00:00,84.06,84.33,83.99,84.26,58971.0,84.06,84.33,83.99,84.26,58971.0
2021-07-08 15:30:00,84.3,84.36,83.92,84.28,196169.0,84.3,84.36,83.92,84.28,196169.0
2021-07-09 09:30:00,85.41,86.0,84.83,85.95,68433.0,85.41,86.0,84.83,85.95,68433.0
2021-07-09 10:00:00,85.94,86.27,85.88,86.06,45485.0,85.94,86.27,85.88,86.06,45485.0
2021-07-09 10:30:00,86.1,86.19,85.27,85.3,41420.0,86.1,86.19,85.27,85.3,41420.0
2021-07-09 11:00:00,85.33,85.51,85.21,85.31,44794.0,85.33,85.51,85.21,85.31,44794.0
2021-07-09 11:30:00,85.32,85.48,85.11,85.13,78009.0,85.32,85.48,85.11,85.13,78009.0
2021-07-09 12:00:00,85.13,85.74,85.11,85.58,141763.0,85.13,85.74,85.11,85.58,141763.0
2021-07-09 12:30:00,85.58,85.62,85.42,85.5,33493.0,85.58,85.62,85.42,85.5,33493.0
2021-07-09 13:00:00,85.5,85.53,85.35,85.41,29338.0,85.5,85.53,85.35,85.41,29338.0
2021-07-09 13:30:00,85.42,85.47,85.24,85.37,21010.0,85.42,85.47,85.24,85.37,21010.0
2021-07-09 14:00:00,85.39,85.43,85.22,85.22,54410.0,85.39,85.43,85.22,85.22,54410.0
2021-07-09 14:30:00,85.21,85.54,85.18,85.49,71837.0,85.21,85.54,85.18,85.49,71837.0
2021-07-09 15:00:00,85.48,85.57,85.32,85.48,108588.0,85.48,85.57,85.32,85.48,108588.0
2021-07-09 15:30:00,85.48,85.99,85.48,85.82,255689.0,85.48,85.99,85.48,85.82,255689.0
2021-07-12 09:30:00,85.21,85.78,84.74,85.44,42819.0,85.21,85.78,84.74,85.44,42819.0
2021-07-12 10:00:00,85.45,86.14,85.43,85.95,97355.0,85.45,86.14,85.43,85.95,97355.0
2021-07-12 10:30:00,85.95,86.11,85.43,85.56,40353.0,85.95,86.11,85.43,85.56,40353.0
2021-07-12 11:00:00,85.54,85.73,85.23,85.68,58055.0,85.54,85.73,85.23,85.68,58055.0
2021-07-12 11:30:00,85.67,85.99,85.59,85.96,31924.0,85.67,85.99,85.59,85.96,31924.0
2021-07-12 12:00:00,85.97,86.12,85.62,85.67,45064.0,85.97,86.12,85.62,85.67,45064.0
2021-07-12 12:30:00,85.66,85.9,85.51,85.88,57491.0,85.66,85.9,85.51,85.88,57491.0
2021-07-12 13:00:00,85.94,85.94,85.63,85.84,27962.0,85.94,85.94,85.63,85.84,27962.0
2021-07-12 13:30:00,85.84,86.07,85.74,85.75,52417.0,85.84,86.07,85.74,85.75,52417.0
2021-07-12 14:00:00,85.75,85.86,85.66,85.79,27646.0,85.75,85.86,85.66,85.79,27646.0
2021-07-12 14:30:00,85.87,85.99,85.75,85.96,59313.0,85.87,85.99,85.75,85.96,59313.0
2021-07-12 15:00:00,85.96,85.96,85.75,85.84,39008.0,85.96,85.96,85.75,85.84,39008.0
2021-07-12 15:30:00,85.82,85.84,85.57,85.79,186162.0,85.82,85.84,85.57,85.79,186162.0
2021-07-13 09:30:00,85.6,85.69,84.91,84.94,55605.0,85.6,85.69,84.91,84.94,55605.0
2021-07-13 10:00:00,84.89,84.89,84.5,84.66,28181.0,84.89,84.89,84.5,84.66,28181.0
2021-07-13 10:30:00,84.63,84.68,84.03,84.23,40403.0,84.63,84.68,84.03,84.23,40403.0
2021-07-13 11:00:00,84.19,84.31,83.71,84.21,58093.0,84.19,84.31,83.71,84.21,58093.0
2021-07-13 11:30:00,84.16,84.2,83.85,84.11,16609.0,84.16,84.2,83.85,84.11,16609.0
2021-07-13 12:00:00,84.12,84.22,83.8,83.81,31747.0,84.12,84.22,83.8,83.81,31747.0
2021-07-13 12:30:00,83.8,83.95,83.59,83.69,83465.0,83.8,83.95,83.59,83.69,83465.0
2021-07-13 13:00:00,83.75,83.76,83.25,83.39,45713.0,83.75,83.76,83.25,83.39,45713.0
2021-07-13 13:30:00,83.4,83.6,83.36,83.54,21659.0,83.4,83.6,83.36,83.54,21659.0
2021-07-13 14:00:00,83.5,83.7,83.39,83.62,21370.0,83.5,83.7,83.39,83.62,21370.0
2021-07-13 14:30:00,83.61,83.63,83.21,83.32,52870.0,83.61,83.63,83.21,83.32,52870.0
2021-07-13 15:00:00,83.31,83.43,82.89,83.06,76237.0,83.31,83.43,82.89,83.06,76237.0
2021-07-13 15:30:00,83.07,83.36,83.0,83.2,168301.0,83.07,83.36,83.0,83.2,168301.0
2021-07-14 09:30:00,83.1,84.36,83.04,83.78,44659.0,83.1,84.36,83.04,83.78,44659.0
2021-07-14 10:00:00,83.77,84.19,83.47,83.9,26344.0,83.77,84.19,83.47,83.9,26344.0
2021-07-14 10:30:00,83.92,83.92,83.67,83.68,21789.0,83.92,83.92,83.67,83.68,21789.0
2021-07-14 11:00:00,83.67,83.72,83.41,83.49,26092.0,83.67,83.72,83.41,83.49,26092.0
2021-07-14 11:30:00,83.48,83.67,83.24,83.36,22642.0,83.48,83.67,83.24,83.36,22642.0
2021-07-14 12:00:00,83.45,83.68,83.4,83.65,15955.0,83.45,83.68,83.4,83.65,15955.0
2021-07-14 12:30:00,83.63,83.96,83.56,83.95,38606.0,83.63,83.96,83.56,83.95,38606.0
2021-07-14 13:00:00,83.93,83.93,83.61,83.8,16734.0,83.93,83.93,83.61,83.8,16734.0
2021-07-14 13:30:00,83.81,83.94,83.74,83.81,15850.0,83.81,83.94,83.74,83.81,15850.0
2021-07-14 14:00:00,83.84,83.85,83.48,83.51,19623.0,83.84,83.85,83.48,83.51,19623.0
2021-07-14 14:30:00,83.51,83.62,83.46,83.49,24077.0,83.51,83.62,83.46,83.49,24077.0
2021-07-14 15:00:00,83.51,83.67,83.5,83.59,53006.0,83.51,83.67,83.5,83.59,53006.0
2021-07-14 15:30:00,83.59,83.65,83.41,83.5,168432.0,83.59,83.65,83.41,83.5,168432.0
2021-07-15 09:30:00,82.91,83.89,82.75,83.89,43716.0,82.91,83.89,82.75,83.89,43716.0
2021-07-15 10:00:00,83.89,84.17,83.68,83.79,27283.0,83.89,84.17,83.68,83.79,27283.0
2021-07-15 10:30:00,83.82,84.25,83.64,84.2,31075.0,83.82,84.25,83.64,84.2,31075.0
2021-07-15 11:00:00,84.14,84.18,83.81,83.9,25891.0,84.14,84.18,83.81,83.9,25891.0
2021-07-15 11:30:00,83.89,84.05,83.78,83.93,26773.0,83.89,84.05,83.78,83.93,26773.0
2021-07-15 12:00:00,83.94,84.02,83.72,83.72,25315.0,83.94,84.02,83.72,83.72,25315.0
2021-07-15 12:30:00,83.69,83.69,83.38,83.39,16776.0,83.69,83.69,83.38,83.39,16776.0
2021-07-15 13:00:00,83.38,83.4,83.1,83.17,18891.0,83.38,83.4,83.1,83.17,18891.0
2021-07-15 13:30:00,83.17,83.18,82.77,82.81,22574.0,83.17,83.18,82.77,82.81,22574.0
2021-07-15 14:00:00,82.79,83.11,82.79,83.1,21362.0,82.79,83.11,82.79,83.1,21362.0
2021-07-15 14:30:00,83.11,83.27,83.04,83.16,18806.0,83.11,83.27,83.04,83.16,18806.0
2021-07-15 15:00:00,83.16,83.29,82.94,83.09,54660.0,83.16,83.29,82.94,83.09,54660.0
2021-07-15 15:30:00,83.1,83.58,83.09,83.5,152361.0,83.1,83.58,83.09,83.5,152361.0
2021-07-16 09:30:00,84.37,84.39,83.86,84.18,51338.0,84.37,84.39,83.86,84.18,51338.0
2021-07-16 10:00:00,84.16,84.18,83.71,83.77,20769.0,84.16,84.18,83.71,83.77,20769.0
2021-07-16 10:30:00,83.83,84.14,83.79,84.06,19324.0,83.83,84.14,83.79,84.06,19324.0
2021-07-16 11:00:00,84.13,84.24,83.94,84.14,20172.0,84.13,84.24,83.94,84.14,20172.0
2021-07-16 11:30:00,84.18,84.34,84.15,84.33,11718.0,84.18,84.34,84.15,84.33,11718.0
2021-07-16 12:00:00,84.3,84.36,84.21,84.27,13352.0,84.3,84.36,84.21,84.27,13352.0
2021-07-16 12:30:00,84.26,84.26,84.05,84.13,13780.0,84.26,84.26,84.05,84.13,13780.0
2021-07-16 13:00:00,84.11,84.12,83.84,83.84,9105.0,84.11,84.12,83.84,83.84,9105.0
2021-07-16 13:30:00,83.81,83.84,83.47,83.56,11280.0,83.81,83.84,83.47,83.56,11280.0
2021-07-16 14:00:00,83.56,83.67,83.43,83.47,11809.0,83.56,83.67,83.43,83.47,11809.0
2021-07-16 14:30:00,83.48,83.55,83.36,83.42,10835.0,83.48,83.55,83.36,83.42,10835.0
2021-07-16 15:00:00,83.39,83.44,83.2,83.31,12455.0,83.39,83.44,83.2,83.31,12455.0
2021-07-16 15:30:00,83.32,83.37,82.95,82.98,97193.0,83.32,83.37,82.95,82.98,97193.0
2021-07-19 09:30:00,81.75,81.97,80.53,80.58,70506.0,81.75,81.97,80.53,80.58,70506.0
2021-07-19 10:00:00,80.47,80.54,80.01,80.2,68601.0,80.47,80.54,80.01,80.2,68601.0
2021-07-19 10:30:00,80.2,81.07,80.17,80.36,61678.0,80.2,81.07,80.17,80.36,61678.0
2021-07-19 11:00:00,80.38,80.8,80.28,80.31,44353.0,80.38,80.8,80.28,80.31,44353.0
2021-07-19 11:30:00,80.31,80.93,80.22,80.81,48213.0,80.31,80.93,80.22,80.81,48213.0
2021-07-19 12:00:00,80.8,80.8,80.25,80.26,46552.0,80.8,80.8,80.25,80.26,46552.0
2021-07-19 12:30:00,80.25,80.3,79.93,80.14,69031.0,80.25,80.3,79.93,80.14,69031.0
2021-07-19 13:00:00,80.13,80.52,79.9,80.0,61436.0,80.13,80.52,79.9,80.0,61436.0
2021-07-19 13:30:00,79.97,80.25,79.84,80.09,86795.0,79.97,80.25,79.84,80.09,86795.0
2021-07-19 14:00:00,80.1,80.46,79.98,80.44,81153.0,80.1,80.46,79.98,80.44,81153.0
2021-07-19 14:30:00,80.41,80.45,80.14,80.22,73871.0,80.41,80.45,80.14,80.22,73871.0
2021-07-19 15:00:00,80.26,80.44,80.14,80.22,54909.0,80.26,80.44,80.14,80.22,54909.0
2021-07-19 15:30:00,80.24,80.61,80.2,80.56,278394.0,80.24,80.61,80.2,80.56,278394.0
2021-07-20 09:30:00,81.07,81.87,80.94,81.86,59331.0,81.07,81.87,80.94,81.86,59331.0
2021-07-20 10:00:00,81.86,82.59,81.71,82.5,33670.0,81.86,82.59,81.71,82.5,33670.0
2021-07-20 10:30:00,82.52,83.11,82.4,83.11,30392.0,82.52,83.11,82.4,83.11,30392.0
2021-07-20 11:00:00,83.06,83.48,83.03,83.08,37520.0,83.06,83.48,83.03,83.08,37520.0
2021-07-20 11:30:00,83.06,83.49,82.94,83.41,21837.0,83.06,83.49,82.94,83.41,21837.0
2021-07-20 12:00:00,83.39,83.67,83.23,83.66,33642.0,83.39,83.67,83.23,83.66,33642.0
2021-07-20 12:30:00,83.68,84.05,83.68,83.88,25870.0,83.68,84.05,83.68,83.88,25870.0
2021-07-20 13:00:00,83.93,83.96,83.52,83.57,24944.0,83.93,83.96,83.52,83.57,24944.0
2021-07-20 13:30:00,83.66,83.92,83.61,83.87,18993.0,83.66,83.92,83.61,83.87,18993.0
2021-07-20 14:00:00,83.9,84.16,83.9,84.16,24471.0,83.9,84.16,83.9,84.16,24471.0
2021-07-20 14:30:00,84.17,84.34,84.06,84.12,26461.0,84.17,84.34,84.06,84.12,26461.0
2021-07-20 15:00:00,84.11,84.36,83.98,84.06,56275.0,84.11,84.36,83.98,84.06,56275.0
2021-07-20 15:30:00,84.04,84.3,83.81,83.89,164596.0,84.04,84.3,83.81,83.89,164596.0
2021-07-21 09:30:00,84.41,85.93,84.36,85.89,27504.0,84.41,85.93,84.36,85.89,27504.0
2021-07-21 10:00:00,85.89,86.18,85.39,85.4,39859.0,85.89,86.18,85.39,85.4,39859.0
2021-07-21 10:30:00,85.3,85.55,84.99,85.27,21243.0,85.3,85.55,84.99,85.27,21243.0
2021-07-21 11:00:00,85.33,85.67,85.33,85.4,23425.0,85.33,85.67,85.33,85.4,23425.0
2021-07-21 11:30:00,85.41,86.0,85.39,85.9,18250.0,85.41,86.0,85.39,85.9,18250.0
2021-07-21 12:00:00,85.92,86.11,85.75,85.98,18213.0,85.92,86.11,85.75,85.98,18213.0
2021-07-21 12:30:00,85.93,86.09,85.85,85.92,19034.0,85.93,86.09,85.85,85.92,19034.0
2021-07-21 13:00:00,85.93,86.12,85.91,85.99,14320.0,85.93,86.12,85.91,85.99,14320.0
2021-07-21 13:30:00,85.98,86.08,85.89,85.91,14823.0,85.98,86.08,85.89,85.91,14823.0
2021-07-21 14:00:00,85.95,86.08,85.78,86.07,19786.0,85.95,86.08,85.78,86.07,19786.0
2021-07-21 14:30:00,86.05,86.1,85.93,86.01,20036.0,86.05,86.1,85.93,86.01,20036.0
2021-07-21 15:00:00,85.98,86.19,85.89,86.13,52073.0,85.98,86.19,85.89,86.13,52073.0
2021-07-21 15:30:00,86.12,86.18,85.84,85.96,285332.0,86.12,86.18,85.84,85.96,285332.0
2021-07-22 09:30:00,85.94,85.94,85.0,85.36,69839.0,85.94,85.94,85.0,85.36,69839.0
2021-07-22 10:00:00,85.42,85.9,85.1,85.59,58466.0,85.42,85.9,85.1,85.59,58466.0
2021-07-22 10:30:00,85.64,85.84,85.42,85.65,54460.0,85.64,85.84,85.42,85.65,54460.0
2021-07-22 11:00:00,85.61,85.64,84.99,85.02,93988.0,85.61,85.64,84.99,85.02,93988.0
2021-07-22 11:30:00,85.08,85.39,85.02,85.32,59813.0,85.08,85.39,85.02,85.32,59813.0
2021-07-22 12:00:00,85.32,85.58,85.25,85.58,48968.0,85.32,85.58,85.25,85.58,48968.0
2021-07-22 12:30:00,85.54,85.88,85.53,85.83,32454.0,85.54,85.88,85.53,85.83,32454.0
2021-07-22 13:00:00,85.83,86.2,85.78,86.07,58052.0,85.83,86.2,85.78,86.07,58052.0
2021-07-22 13:30:00,86.06,86.45,85.98,86.44,73129.0,86.06,86.45,85.98,86.44,73129.0
2021-07-22 14:00:00,86.43,86.51,86.29,86.34,55386.0,86.43,86.51,86.29,86.34,55386.0
2021-07-22 14:30:00,86.31,86.57,86.26,86.53,36563.0,86.31,86.57,86.26,86.53,36563.0
2021-07-22 15:00:00,86.53,86.58,86.37,86.47,83288.0,86.53,86.58,86.37,86.47,83288.0
2021-07-22 15:30:00,86.47,86.76,86.33,86.75,294959.0,86.47,86.76,86.33,86.75,294959.0
2021-07-23 09:30:00,87.06,87.94,86.86,87.93,76456.0,87.06,87.94,86.86,87.93,76456.0
2021-07-23 10:00:00,87.85,88.31,87.67,88.29,174162.0,87.85,88.31,87.67,88.29,174162.0
2021-07-23 10:30:00,88.31,88.62,88.22,88.3,67035.0,88.31,88.62,88.22,88.3,67035.0
2021-07-23 11:00:00,88.32,88.71,88.23,88.68,64820.0,88.32,88.71,88.23,88.68,64820.0
2021-07-23 11:30:00,88.68,88.78,87.83,87.87,67138.0,88.68,88.78,87.83,87.87,67138.0
2021-07-23 12:00:00,87.87,88.28,87.86,88.19,59749.0,87.87,88.28,87.86,88.19,59749.0
2021-07-23 12:30:00,88.19,88.46,87.93,88.26,60254.0,88.19,88.46,87.93,88.26,60254.0
2021-07-23 13:00:00,88.26,88.4,88.16,88.28,46874.0,88.26,88.4,88.16,88.28,46874.0
2021-07-23 13:30:00,88.28,88.3,87.84,87.85,88710.0,88.28,88.3,87.84,87.85,88710.0
2021-07-23 14:00:00,87.87,87.87,87.4,87.44,81070.0,87.87,87.87,87.4,87.44,81070.0
2021-07-23 14:30:00,87.45,87.81,87.45,87.79,86277.0,87.45,87.81,87.45,87.79,86277.0
2021-07-23 15:00:00,87.77,87.78,87.57,87.69,115751.0,87.77,87.78,87.57,87.69,115751.0
2021-07-23 15:30:00,87.69,87.8,87.59,87.71,183331.0,87.69,87.8,87.59,87.71,183331.0
2021-07-26 09:30:00,87.59,88.32,87.27,88.24,47842.0,87.59,88.32,87.27,88.24,47842.0
2021-07-26 10:00:00,88.13,88.92,88.08,88.9,56627.0,88.13,88.92,88.08,88.9,56627.0
2021-07-26 10:30:00,88.91,89.09,88.63,88.93,94406.0,88.91,89.09,88.63,88.93,94406.0
2021-07-26 11:00:00,88.87,89.2,88.76,89.09,51096.0,88.87,89.2,88.76,89.09,51096.0
2021-07-26 11:30:00,89.11,89.21,89.0,89.13,28270.0,89.11,89.21,89.0,89.13,28270.0
2021-07-26 12:00:00,89.11,89.13,88.91,89.1,25639.0,89.11,89.13,88.91,89.1,25639.0
2021-07-26 12:30:00,89.11,89.13,88.92,89.03,48503.0,89.11,89.13,88.92,89.03,48503.0
2021-07-26 13:00:00,89.06,89.49,89.0,89.49,90451.0,89.06,89.49,89.0,89.49,90451.0
2021-07-26 13:30:00,89.51,89.52,89.3,89.38,42739.0,89.51,89.52,89.3,89.38,42739.0
2021-07-26 14:00:00,89.36,89.62,89.32,89.6,39266.0,89.36,89.62,89.32,89.6,39266.0
2021-07-26 14:30:00,89.58,89.6,89.35,89.36,42553.0,89.58,89.6,89.35,89.36,42553.0
2021-07-26 15:00:00,89.37,89.41,89.18,89.34,48351.0,89.37,89.41,89.18,89.34,48351.0
2021-07-26 15:30:00,89.35,89.42,89.17,89.21,202646.0,89.35,89.42,89.17,89.21,202646.0
2021-07-27 09:30:00,89.19,90.06,88.87,89.79,84137.0,89.19,90.06,88.87,89.79,84137.0
2021-07-27 10:00:00,89.82,90.84,89.81,90.84,91852.0,89.82,90.84,89.81,90.84,91852.0
2021-07-27 10:30:00,90.79,91.17,90.67,91.02,54510.0,90.79,91.17,90.67,91.02,54510.0
2021-07-27 11:00:00,91.02,91.23,90.43,90.43,80433.0,91.02,91.23,90.43,90.43,80433.0
2021-07-27 11:30:00,90.44,90.5,90.03,90.33,59686.0,90.44,90.5,90.03,90.33,59686.0
2021-07-27 12:00:00,90.29,90.29,89.58,89.72,66747.0,90.29,90.29,89.58,89.72,66747.0
2021-07-27 12:30:00,89.73,89.77,89.43,89.63,142455.0,89.73,89.77,89.43,89.63,142455.0
2021-07-27 13:00:00,89.6,90.34,89.59,90.3,71892.0,89.6,90.34,89.59,90.3,71892.0
2021-07-27 13:30:00,90.29,90.63,90.14,90.58,38630.0,90.29,90.63,90.14,90.58,38630.0
2021-07-27 14:00:00,90.58,90.8,90.44,90.78,58061.0,90.58,90.8,90.44,90.78,58061.0
2021-07-27 14:30:00,90.75,91.04,90.71,90.85,52365.0,90.75,91.04,90.71,90.85,52365.0
2021-07-27 15:00:00,90.86,91.08,90.77,91.02,75837.0,90.86,91.08,90.77,91.02,75837.0
2021-07-27 15:30:00,91.01,91.44,90.89,91.36,290055.0,91.01,91.44,90.89,91.36,290055.0
2021-07-28 09:30:00,91.35,91.74,90.83,91.0,114448.0,91.35,91.74,90.83,91.0,114448.0
2021-07-28 10:00:00,90.99,91.04,90.22,90.41,175239.0,90.99,91.04,90.22,90.41,175239.0
2021-07-28 10:30:00,90.43,90.91,90.16,90.82,150987.0,90.43,90.91,90.16,90.82,150987.0
2021-07-28 11:00:00,90.82,91.07,90.64,90.87,84299.0,90.82,91.07,90.64,90.87,84299.0
2021-07-28 11:30:00,90.87,91.2,90.8,91.01,65188.0,90.87,91.2,90.8,91.01,65188.0
2021-07-28 12:00:00,91.0,91.03,90.64,90.74,54089.0,91.0,91.03,90.64,90.74,54089.0
2021-07-28 12:30:00,90.75,90.97,90.75,90.88,35096.0,90.75,90.97,90.75,90.88,35096.0
2021-07-28 13:00:00,90.89,90.96,90.76,90.85,61742.0,90.89,90.96,90.76,90.85,61742.0
2021-07-28 13:30:00,90.86,91.07,90.85,90.95,77059.0,90.86,91.07,90.85,90.95,77059.0
2021-07-28 14:00:00,90.92,91.18,90.86,91.15,60252.0,90.92,91.18,90.86,91.15,60252.0
2021-07-28 14:30:00,91.16,91.44,91.09,91.31,66045.0,91.16,91.44,91.09,91.31,66045.0
2021-07-28 15:00:00,91.32,91.35,91.03,91.16,57383.0,91.32,91.35,91.03,91.16,57383.0
2021-07-28 15:30:00,91.16,91.41,90.99,90.99,238204.0,91.16,91.41,90.99,90.99,238204.0
2021-07-29 09:30:00,94.5,95.92,94.05,95.79,158741.0,94.5,95.92,94.05,95.79,158741.0
2021-07-29 10:00:00,95.79,97.21,95.61,96.94,121431.0,95.79,97.21,95.61,96.94,121431.0
2021-07-29 10:30:00,96.94,97.0,96.27,96.65,64528.0,96.94,97.0,96.27,96.65,64528.0
2021-07-29 11:00:00,96.68,97.43,96.42,96.48,49537.0,96.68,97.43,96.42,96.48,49537.0
2021-07-29 11:30:00,96.49,96.88,96.23,96.52,66500.0,96.49,96.88,96.23,96.52,66500.0
2021-07-29 12:00:00,96.53,97.17,96.44,96.98,106482.0,96.53,97.17,96.44,96.98,106482.0
2021-07-29 12:30:00,96.98,97.28,96.85,97.05,99255.0,96.98,97.28,96.85,97.05,99255.0
2021-07-29 13:00:00,97.05,97.1,96.28,96.48,90362.0,97.05,97.1,96.28,96.48,90362.0
2021-07-29 13:30:00,96.52,96.52,95.79,95.8,36714.0,96.52,96.52,95.79,95.8,36714.0
2021-07-29 14:00:00,95.82,95.9,95.5,95.71,45197.0,95.82,95.9,95.5,95.71,45197.0
2021-07-29 14:30:00,95.71,95.94,95.24,95.7,48797.0,95.71,95.94,95.24,95.7,48797.0
2021-07-29 15:00:00,95.62,95.81,95.48,95.74,55830.0,95.62,95.81,95.48,95.74,55830.0
2021-07-29 15:30:00,95.73,95.85,95.47,95.58,216058.0,95.73,95.85,95.47,95.58,216058.0
2021-07-30 09:30:00,95.8,97.14,95.01,96.79,70343.0,95.8,97.14,95.01,96.79,70343.0
2021-07-30 10:00:00,96.75,96.92,96.4,96.68,56614.0,96.75,96.92,96.4,96.68,56614.0
2021-07-30 10:30:00,96.74,96.87,96.19,96.19,54918.0,96.74,96.87,96.19,96.19,54918.0
2021-07-30 11:00:00,96.25,97.22,96.05,96.71,79829.0,96.25,97.22,96.05,96.71,79829.0
2021-07-30 11:30:00,96.59,96.63,96.2,96.37,30576.0,96.59,96.63,96.2,96.37,30576.0
2021-07-30 12:00:00,96.47,96.59,96.24,96.55,79381.0,96.47,96.59,96.24,96.55,79381.0
2021-07-30 12:30:00,96.55,96.63,96.39,96.61,74055.0,96.55,96.63,96.39,96.61,74055.0
2021-07-30 13:00:00,96.61,96.61,96.25,96.53,37996.0,96.61,96.61,96.25,96.53,37996.0
2021-07-30 13:30:00,96.55,96.85,96.53,96.78,42845.0,96.55,96.85,96.53,96.78,42845.0
2021-07-30 14:00:00,96.84,96.91,96.45,96.57,45524.0,96.84,96.91,96.45,96.57,45524.0
2021-07-30 14:30:00,96.5,96.71,96.29,96.58,49500.0,96.5,96.71,96.29,96.58,49500.0
2021-07-30 15:00:00,96.62,96.9,96.62,96.73,62682.0,96.62,96.9,96.62,96.73,62682.0
2021-07-30 15:30:00,96.76,96.92,96.41,96.47,300205.0,96.76,96.92,96.41,96.47,300205.0
2021-08-02 09:30:00,97.38,97.96,96.39,96.61,110714.0,97.38,97.96,96.39,96.61,110714.0
2021-08-02 10:00:00,96.52,96.71,95.44,95.9,50438.0,96.52,96.71,95.44,95.9,50438.0
2021-08-02 10:30:00,95.83,96.01,95.36,95.59,31271.0,95.83,96.01,95.36,95.59,31271.0
2021-08-02 11:00:00,95.62,96.04,95.41,95.62,25150.0,95.62,96.04,95.41,95.62,25150.0
2021-08-02 11:30:00,95.7,96.0,95.49,95.79,24995.0,95.7,96.0,95.49,95.79,24995.0
2021-08-02 12:00:00,95.77,95.81,95.5,95.65,20659.0,95.77,95.81,95.5,95.65,20659.0
2021-08-02 12:30:00,95.71,96.14,95.64,95.72,28782.0,95.71,96.14,95.64,95.72,28782.0
2021-08-02 13:00:00,95.75,95.84,95.42,95.58,25506.0,95.75,95.84,95.42,95.58,25506.0
2021-08-02 13:30:00,95.6,95.75,95.52,95.69,22263.0,95.6,95.75,95.52,95.69,22263.0
2021-08-02 14:00:00,95.71,96.02,95.7,95.9,20095.0,95.71,96.02,95.7,95.9,20095.0
2021-08-02 14:30:00,95.87,95.95,95.63,95.89,23272.0,95.87,95.95,95.63,95.89,23272.0
2021-08-02 15:00:00,95.86,95.87,95.46,95.8,35907.0,95.86,95.87,95.46,95.8,35907.0
2021-08-02 15:30:00,95.8,95.9,95.48,95.67,164218.0,95.8,95.9,95.48,95.67,164218.0
2021-08-03 09:30:00,96.18,96.29,94.82,95.26,40930.0,96.18,96.29,94.82,95.26,40930.0
2021-08-03 10:00:00,95.26,95.62,94.87,95.24,39758.0,95.26,95.62,94.87,95.24,39758.0
2021-08-03 10:30:00,95.17,95.74,95.03,95.24,33697.0,95.17,95.74,95.03,95.24,33697.0
2021-08-03 11:00:00,95.35,95.84,95.35,95.83,48660.0,95.35,95.84,95.35,95.83,48660.0
2021-08-03 11:30:00,95.8,96.16,95.42,95.48,66521.0,95.8,96.16,95.42,95.48,66521.0
2021-08-03 12:00:00,95.45,95.53,95.1,95.42,43282.0,95.45,95.53,95.1,95.42,43282.0
2021-08-03 12:30:00,95.4,95.55,95.31,95.46,27199.0,95.4,95.55,95.31,95.46,27199.0
2021-08-03 13:00:00,95.48,95.64,95.46,95.54,25935.0,95.48,95.64,95.46,95.54,25935.0
2021-08-03 13:30:00,95.56,95.6,95.39,95.53,20834.0,95.56,95.6,95.39,95.53,20834.0
2021-08-03 14:00:00,95.56,95.78,95.47,95.71,40794.0,95.56,95.78,95.47,95.71,40794.0
2021-08-03 14:30:00,95.64,95.73,95.45,95.59,22395.0,95.64,95.73,95.45,95.59,22395.0
2021-08-03 15:00:00,95.59,95.86,95.52,95.82,57268.0,95.59,95.86,95.52,95.82,57268.0
2021-08-03 15:30:00,95.84,96.26,95.82,96.21,195538.0,95.84,96.26,95.82,96.21,195538.0
2021-08-04 09:30:00,96.5,97.96,95.91,97.86,128545.0,96.5,97.96,95.91,97.86,128545.0
2021-08-04 10:00:00,97.83,98.37,97.73,97.73,95257.0,97.83,98.37,97.73,97.73,95257.0
2021-08-04 10:30:00,97.78,97.84,96.94,97.21,68405.0,97.78,97.84,96.94,97.21,68405.0
2021-08-04 11:00:00,97.22,97.61,96.96,97.05,74242.0,97.22,97.61,96.96,97.05,74242.0
2021-08-04 11:30:00,97.02,97.33,96.67,96.74,65420.0,97.02,97.33,96.67,96.74,65420.0
2021-08-04 12:00:00,96.74,96.97,96.62,96.84,54894.0,96.74,96.97,96.62,96.84,54894.0
2021-08-04 12:30:00,96.83,97.42,96.78,97.42,60275.0,96.83,97.42,96.78,97.42,60275.0
2021-08-04 13:00:00,97.39,97.55,97.06,97.43,45156.0,97.39,97.55,97.06,97.43,45156.0
2021-08-04 13:30:00,97.42,97.42,96.83,96.9,41615.0,97.42,97.42,96.83,96.9,41615.0
2021-08-04 14:00:00,96.91,97.39,96.9,97.16,50032.0,96.91,97.39,96.9,97.16,50032.0
2021-08-04 14:30:00,97.13,97.32,97.01,97.25,50135.0,97.13,97.32,97.01,97.25,50135.0
2021-08-04 15:00:00,97.28,97.53,97.27,97.32,69016.0,97.28,97.53,97.27,97.32,69016.0
2021-08-04 15:30:00,97.31,97.32,96.51,96.64,289153.0,97.31,97.32,96.51,96.64,289153.0
2021-08-05 09:30:00,96.9,98.71,96.9,98.6,70423.0,96.9,98.71,96.9,98.6,70423.0
2021-08-05 10:00:00,98.6,98.93,98.21,98.54,108012.0,98.6,98.93,98.21,98.54,108012.0
2021-08-05 10:30:00,98.61,98.65,98.12,98.37,49107.0,98.61,98.65,98.12,98.37,49107.0
2021-08-05 11:00:00,98.38,98.38,97.7,97.91,61129.0,98.38,98.38,97.7,97.91,61129.0
2021-08-05 11:30:00,97.87,98.2,97.55,97.57,56384.0,97.87,98.2,97.55,97.57,56384.0
2021-08-05 12:00:00,97.58,97.96,97.52,97.96,65156.0,97.58,97.96,97.52,97.96,65156.0
2021-08-05 12:30:00,97.96,98.01,97.5,97.55,57926.0,97.96,98.01,97.5,97.55,57926.0
2021-08-05 13:00:00,97.58,97.68,97.34,97.66,46620.0,97.58,97.68,97.34,97.66,46620.0
2021-08-05 13:30:00,97.65,97.98,97.62,97.83,29728.0,97.65,97.98,97.62,97.83,29728.0
2021-08-05 14:00:00,97.82,97.95,97.57,97.94,50825.0,97.82,97.95,97.57,97.94,50825.0
2021-08-05 14:30:00,97.95,98.04,97.56,97.56,32653.0,97.95,98.04,97.56,97.56,32653.0
2021-08-05 15:00:00,97.57,97.9,97.57,97.77,37694.0,97.57,97.9,97.57,97.77,37694.0
2021-08-05 15:30:00,97.79,98.15,97.71,98.14,193811.0,97.79,98.15,97.71,98.14,193811.0
2021-08-06 09:30:00,98.47,98.91,97.95,98.2,39078.0,98.47,98.91,97.95,98.2,39078.0
2021-08-06 10:00:00,98.24,98.3,97.12,97.13,54763.0,98.24,98.3,97.12,97.13,54763.0
2021-08-06 10:30:00,97.13,97.51,96.85,97.02,39929.0,97.13,97.51,96.85,97.02,39929.0
2021-08-06 11:00:00,97.02,97.78,97.0,97.54,25568.0,97.02,97.78,97.0,97.54,25568.0
2021-08-06 11:30:00,97.49,97.76,97.34,97.71,18739.0,97.49,97.76,97.34,97.71,18739.0
2021-08-06 12:00:00,97.68,97.86,97.55,97.55,33723.0,97.68,97.86,97.55,97.55,33723.0
2021-08-06 12:30:00,97.54,97.66,97.49,97.56,21361.0,97.54,97.66,97.49,97.56,21361.0
2021-08-06 13:00:00,97.52,97.54,97.35,97.38,20517.0,97.52,97.54,97.35,97.38,20517.0
2021-08-06 13:30:00,97.41,97.45,97.25,97.33,18298.0,97.41,97.45,97.25,97.33,18298.0
2021-08-06 14:00:00,97.34,97.4,97.17,97.25,23747.0,97.34,97.4,97.17,97.25,23747.0
2021-08-06 14:30:00,97.25,97.33,97.16,97.19,19801.0,97.25,97.33,97.16,97.19,19801.0
2021-08-06 15:00:00,97.2,97.52,97.16,97.47,32022.0,97.2,97.52,97.16,97.47,32022.0
2021-08-06 15:30:00,97.48,97.76,97.39,97.76,159732.0,97.48,97.76,97.39,97.76,159732.0
2021-08-09 09:30:00,97.13,97.51,96.05,96.52,57478.0,97.13,97.51,96.05,96.52,57478.0
2021-08-09 10:00:00,96.56,96.6,95.94,96.14,61848.0,96.56,96.6,95.94,96.14,61848.0
2021-08-09 10:30:00,96.08,96.36,95.98,96.15,83453.0,96.08,96.36,95.98,96.15,83453.0
2021-08-09 11:00:00,96.16,96.69,96.03,96.03,39556.0,96.16,96.69,96.03,96.03,39556.0
2021-08-09 11:30:00,96.05,96.44,95.94,96.43,64879.0,96.05,96.44,95.94,96.43,64879.0
2021-08-09 12:00:00,96.47,96.66,96.38,96.4,31873.0,96.47,96.66,96.38,96.4,31873.0
2021-08-09 12:30:00,96.42,96.68,96.36,96.63,15154.0,96.42,96.68,96.36,96.63,15154.0
2021-08-09 13:00:00,96.64,96.66,96.42,96.44,17678.0,96.64,96.66,96.42,96.44,17678.0
2021-08-09 13:30:00,96.44,96.66,96.39,96.64,25501.0,96.44,96.66,96.39,96.64,25501.0
2021-08-09 14:00:00,96.63,96.72,96.48,96.72,20324.0,96.63,96.72,96.48,96.72,20324.0
2021-08-09 14:30:00,96.75,96.89,96.62,96.66,19890.0,96.75,96.89,96.62,96.66,19890.0
2021-08-09 15:00:00,96.66,96.75,96.34,96.37,30920.0,96.66,96.75,96.34,96.37,30920.0
2021-08-09 15:30:00,96.38,96.48,95.99,96.29,222005.0,96.38,96.48,95.99,96.29,222005.0
2021-08-10 09:30:00,96.2,96.86,95.95,96.53,52723.0,96.2,96.86,95.95,96.53,52723.0
2021-08-10 10:00:00,96.54,96.88,96.51,96.86,38254.0,96.54,96.88,96.51,96.86,38254.0
2021-08-10 10:30:00,96.87,96.9,96.45,96.69,90887.0,96.87,96.9,96.45,96.69,90887.0
2021-08-10 11:00:00,96.71,96.86,96.46,96.71,35414.0,96.71,96.86,96.46,96.71,35414.0
2021-08-10 11:30:00,96.7,96.72,96.41,96.48,53629.0,96.7,96.72,96.41,96.48,53629.0
2021-08-10 12:00:00,96.47,96.49,96.23,96.37,173665.0,96.47,96.49,96.23,96.37,173665.0
2021-08-10 12:30:00,96.37,96.38,96.14,96.32,53890.0,96.37,96.38,96.14,96.32,53890.0
2021-08-10 13:00:00,96.31,96.51,96.28,96.51,25760.0,96.31,96.51,96.28,96.51,25760.0
2021-08-10 13:30:00,96.52,96.66,96.34,96.41,37304.0,96.52,96.66,96.34,96.41,37304.0
2021-08-10 14:00:00,96.4,96.63,96.33,96.62,38886.0,96.4,96.63,96.33,96.62,38886.0
2021-08-10 14:30:00,96.64,96.75,96.46,96.72,48082.0,96.64,96.75,96.46,96.72,48082.0
2021-08-10 15:00:00,96.72,96.79,96.55,96.62,49519.0,96.72,96.79,96.55,96.62,49519.0
2021-08-10 15:30:00,96.61,96.68,96.17,96.29,195346.0,96.61,96.68,96.17,96.29,195346.0
2021-08-11 09:30:00,96.67,96.84,95.7,96.81,45115.0,96.67,96.84,95.7,96.81,45115.0
2021-08-11 10:00:00,96.83,97.0,96.54,96.73,44952.0,96.83,97.0,96.54,96.73,44952.0
2021-08-11 10:30:00,96.76,96.92,96.64,96.75,34852.0,96.76,96.92,96.64,96.75,34852.0
2021-08-11 11:00:00,96.81,96.88,96.59,96.68,69238.0,96.81,96.88,96.59,96.68,69238.0
2021-08-11 11:30:00,96.63,96.66,96.24,96.25,22955.0,96.63,96.66,96.24,96.25,22955.0
2021-08-11 12:00:00,96.27,96.5,96.25,96.5,25382.0,96.27,96.5,96.25,96.5,25382.0
2021-08-11 12:30:00,96.51,96.57,96.42,96.52,39422.0,96.51,96.57,96.42,96.52,39422.0
2021-08-11 13:00:00,96.52,96.58,96.42,96.46,28392.0,96.52,96.58,96.42,96.46,28392.0
2021-08-11 13:30:00,96.44,96.55,96.43,96.48,26687.0,96.44,96.55,96.43,96.48,26687.0
2021-08-11 14:00:00,96.44,96.58,96.4,96.49,19390.0,96.44,96.58,96.4,96.49,19390.0
2021-08-11 14:30:00,96.51,96.57,96.23,96.41,27614.0,96.51,96.57,96.23,96.41,27614.0
2021-08-11 15:00:00,96.41,96.58,96.34,96.54,63247.0,96.41,96.58,96.34,96.54,63247.0
2021-08-11 15:30:00,96.53,96.53,96.06,96.1,308817.0,96.53,96.53,96.06,96.1,308817.0
2021-08-12 09:30:00,95.62,96.27,94.9,95.28,88796.0,95.62,96.27,94.9,95.28,88796.0
2021-08-12 10:00:00,95.32,95.65,95.01,95.55,70806.0,95.32,95.65,95.01,95.55,70806.0
2021-08-12 10:30:00,95.57,95.61,95.24,95.58,43451.0,95.57,95.61,95.24,95.58,43451.0
2021-08-12 11:00:00,95.57,95.57,95.13,95.3,62429.0,95.57,95.57,95.13,95.3,62429.0
2021-08-12 11:30:00,95.32,95.4,95.17,95.18,38210.0,95.32,95.4,95.17,95.18,38210.0
2021-08-12 12:00:00,95.18,95.49,95.16,95.43,38668.0,95.18,95.49,95.16,95.43,38668.0
2021-08-12 12:30:00,95.43,95.63,95.15,95.21,51066.0,95.43,95.63,95.15,95.21,51066.0
2021-08-12 13:00:00,95.2,95.26,95.02,95.17,41819.0,95.2,95.26,95.02,95.17,41819.0
2021-08-12 13:30:00,95.17,95.29,95.13,95.21,35797.0,95.17,95.29,95.13,95.21,35797.0
2021-08-12 14:00:00,95.22,95.31,95.16,95.23,45308.0,95.22,95.31,95.16,95.23,45308.0
2021-08-12 14:30:00,95.23,95.88,95.19,95.83,45271.0,95.23,95.88,95.19,95.83,45271.0
2021-08-12 15:00:00,95.8,95.96,95.4,95.62,78748.0,95.8,95.96,95.4,95.62,78748.0
2021-08-12 15:30:00,95.6,95.79,95.32,95.6,479320.0,95.6,95.79,95.32,95.6,479320.0
2021-08-13 09:30:00,95.41,95.51,94.97,95.27,40627.0,95.41,95.51,94.97,95.27,40627.0
2021-08-13 10:00:00,95.34,95.34,94.41,94.7,37403.0,95.34,95.34,94.41,94.7,37403.0
2021-08-13 10:30:00,94.72,94.9,94.57,94.83,23806.0,94.72,94.9,94.57,94.83,23806.0
2021-08-13 11:00:00,94.86,94.94,94.6,94.62,16612.0,94.86,94.94,94.6,94.62,16612.0
2021-08-13 11:30:00,94.61,94.75,94.4,94.72,23847.0,94.61,94.75,94.4,94.72,23847.0
2021-08-13 12:00:00,94.76,95.09,94.76,95.08,17606.0,94.76,95.09,94.76,95.08,17606.0
2021-08-13 12:30:00,95.09,95.22,95.01,95.09,19589.0,95.09,95.22,95.01,95.09,19589.0
2021-08-13 13:00:00,95.06,95.14,95.0,95.07,13165.0,95.06,95.14,95.0,95.07,13165.0
2021-08-13 13:30:00,95.05,95.36,95.03,95.24,15965.0,95.05,95.36,95.03,95.24,15965.0
2021-08-13 14:00:00,95.24,95.24,94.99,95.05,31853.0,95.24,95.24,94.99,95.05,31853.0
2021-08-13 14:30:00,95.05,95.2,95.0,95.15,51471.0,95.05,95.2,95.0,95.15,51471.0
2021-08-13 15:00:00,95.15,95.24,95.1,95.1,32516.0,95.15,95.24,95.1,95.1,32516.0
2021-08-13 15:30:00,95.11,95.47,95.09,95.41,100466.0,95.11,95.47,95.09,95.41,100466.0
2021-08-16 09:30:00,94.99,94.99,93.92,94.0,54254.0,94.99,94.99,93.92,94.0,54254.0
2021-08-16 10:00:00,93.97,94.91,93.93,94.47,50436.0,93.97,94.91,93.93,94.47,50436.0
2021-08-16 10:30:00,94.47,94.71,93.92,93.98,54420.0,94.47,94.71,93.92,93.98,54420.0
2021-08-16 11:00:00,93.97,94.31,93.85,94.19,41215.0,93.97,94.31,93.85,94.19,41215.0
2021-08-16 11:30:00,94.19,94.55,94.08,94.24,41021.0,94.19,94.55,94.08,94.24,41021.0
2021-08-16 12:00:00,94.22,94.22,93.83,93.92,28303.0,94.22,94.22,93.83,93.92,28303.0
2021-08-16 12:30:00,93.9,94.07,93.89,94.03,20270.0,93.9,94.07,93.89,94.03,20270.0
2021-08-16 13:00:00,94.03,94.14,94.0,94.09,23368.0,94.03,94.14,94.0,94.09,23368.0
2021-08-16 13:30:00,94.06,94.19,94.0,94.12,30633.0,94.06,94.19,94.0,94.12,30633.0
2021-08-16 14:00:00,94.1,94.12,93.92,94.03,49121.0,94.1,94.12,93.92,94.03,49121.0
2021-08-16 14:30:00,94.03,94.09,93.81,93.81,26925.0,94.03,94.09,93.81,93.81,26925.0
2021-08-16 15:00:00,93.84,94.15,93.71,94.03,35829.0,93.84,94.15,93.71,94.03,35829.0
2021-08-16 15:30:00,94.02,94.38,93.99,94.34,122861.0,94.02,94.38,93.99,94.34,122861.0
2021-08-17 09:30:00,93.66,94.09,93.15,93.18,56146.0,93.66,94.09,93.15,93.18,56146.0
2021-08-17 10:00:00,93.2,93.63,92.89,93.37,32435.0,93.2,93.63,92.89,93.37,32435.0
2021-08-17 10:30:00,93.38,93.5,92.86,93.15,66208.0,93.38,93.5,92.86,93.15,66208.0
2021-08-17 11:00:00,93.12,93.16,92.58,92.86,63876.0,93.12,93.16,92.58,92.86,63876.0
2021-08-17 11:30:00,92.86,93.09,92.64,93.0,54911.0,92.86,93.09,92.64,93.0,54911.0
2021-08-17 12:00:00,92.99,93.03,92.85,92.94,52717.0,92.99,93.03,92.85,92.94,52717.0
2021-08-17 12:30:00,92.92,92.92,92.19,92.44,46063.0,92.92,92.92,92.19,92.44,46063.0
2021-08-17 13:00:00,92.41,92.59,92.19,92.42,72949.0,92.41,92.59,92.19,92.42,72949.0
2021-08-17 13:30:00,92.48,92.49,92.17,92.49,49074.0,92.48,92.49,92.17,92.49,49074.0
2021-08-17 14:00:00,92.46,92.58,92.25,92.28,63065.0,92.46,92.58,92.25,92.28,63065.0
2021-08-17 14:30:00,92.28,92.72,92.23,92.67,51034.0,92.28,92.72,92.23,92.67,51034.0
2021-08-17 15:00:00,92.65,92.92,92.65,92.76,69217.0,92.65,92.92,92.65,92.76,69217.0
2021-08-17 15:30:00,92.77,93.05,92.45,92.93,244106.0,92.77,93.05,92.45,92.93,244106.0
2021-08-18 09:30:00,92.76,93.21,92.33,92.91,38447.0,92.76,93.21,92.33,92.91,38447.0
2021-08-18 10:00:00,92.95,93.14,92.55,92.62,41538.0,92.95,93.14,92.55,92.62,41538.0
2021-08-18 10:30:00,92.62,92.93,92.45,92.45,39381.0,92.62,92.93,92.45,92.45,39381.0
2021-08-18 11:00:00,92.45,92.49,91.8,91.94,40030.0,92.45,92.49,91.8,91.94,40030.0
2021-08-18 11:30:00,91.94,92.24,91.74,92.08,49678.0,91.94,92.24,91.74,92.08,49678.0
2021-08-18 12:00:00,92.03,92.14,91.83,92.01,43957.0,92.03,92.14,91.83,92.01,43957.0
2021-08-18 12:30:00,92.02,92.16,91.97,92.03,22903.0,92.02,92.16,91.97,92.03,22903.0
2021-08-18 13:00:00,92.01,92.22,91.96,92.15,16177.0,92.01,92.22,91.96,92.15,16177.0
2021-08-18 13:30:00,92.2,92.39,92.16,92.29,21942.0,92.2,92.39,92.16,92.29,21942.0
2021-08-18 14:00:00,92.31,92.43,91.93,92.18,25625.0,92.31,92.43,91.93,92.18,25625.0
2021-08-18 14:30:00,92.19,92.32,92.15,92.28,18210.0,92.19,92.32,92.15,92.28,18210.0
2021-08-18 15:00:00,92.26,92.49,92.1,92.14,36500.0,92.26,92.49,92.1,92.14,36500.0
2021-08-18 15:30:00,92.15,92.24,91.74,91.83,163926.0,92.15,92.24,91.74,91.83,163926.0
2021-08-19 09:30:00,91.14,91.54,90.57,91.51,56308.0,91.14,91.54,90.57,91.51,56308.0
2021-08-19 10:00:00,91.5,91.66,91.11,91.12,47068.0,91.5,91.66,91.11,91.12,47068.0
2021-08-19 10:30:00,91.08,91.09,90.48,90.82,33887.0,91.08,91.09,90.48,90.82,33887.0
2021-08-19 11:00:00,90.79,90.79,90.13,90.15,49120.0,90.79,90.79,90.13,90.15,49120.0
2021-08-19 11:30:00,90.14,90.89,90.04,90.82,35794.0,90.14,90.89,90.04,90.82,35794.0
2021-08-19 12:00:00,90.83,90.88,90.42,90.61,31846.0,90.83,90.88,90.42,90.61,31846.0
2021-08-19 12:30:00,90.6,90.89,90.6,90.89,20902.0,90.6,90.89,90.6,90.89,20902.0
2021-08-19 13:00:00,90.85,90.88,90.56,90.58,24402.0,90.85,90.88,90.56,90.58,24402.0
2021-08-19 13:30:00,90.62,90.87,90.56,90.73,30081.0,90.62,90.87,90.56,90.73,30081.0
2021-08-19 14:00:00,90.73,91.04,90.6,90.78,29558.0,90.73,91.04,90.6,90.78,29558.0
2021-08-19 14:30:00,90.77,91.08,90.56,91.0,41451.0,90.77,91.08,90.56,91.0,41451.0
2021-08-19 15:00:00,91.02,91.56,91.02,91.56,33998.0,91.02,91.56,91.02,91.56,33998.0
2021-08-19 15:30:00,91.55,91.78,91.34,91.75,213907.0,91.55,91.78,91.34,91.75,213907.0
2021-08-20 09:30:00,91.51,91.57,90.73,91.48,45116.0,91.51,91.57,90.73,91.48,45116.0
2021-08-20 10:00:00,91.41,91.99,91.4,91.85,37884.0,91.41,91.99,91.4,91.85,37884.0
2021-08-20 10:30:00,91.86,92.14,91.8,91.82,44289.0,91.86,92.14,91.8,91.82,44289.0
2021-08-20 11:00:00,91.84,92.47,91.84,92.23,32737.0,91.84,92.47,91.84,92.23,32737.0
2021-08-20 11:30:00,92.23,92.41,92.18,92.4,35809.0,92.23,92.41,92.18,92.4,35809.0
2021-08-20 12:00:00,92.45,92.54,92.25,92.5,26129.0,92.45,92.54,92.25,92.5,26129.0
2021-08-20 12:30:00,92.54,92.81,92.46,92.69,18898.0,92.54,92.81,92.46,92.69,18898.0
2021-08-20 13:00:00,92.71,92.89,92.69,92.83,23800.0,92.71,92.89,92.69,92.83,23800.0
2021-08-20 13:30:00,92.86,92.88,92.65,92.78,23265.0,92.86,92.88,92.65,92.78,23265.0
2021-08-20 14:00:00,92.8,92.95,92.67,92.71,28865.0,92.8,92.95,92.67,92.71,28865.0
2021-08-20 14:30:00,92.73,92.84,92.66,92.7,25473.0,92.73,92.84,92.66,92.7,25473.0
2021-08-20 15:00:00,92.69,92.86,92.65,92.84,32028.0,92.69,92.86,92.65,92.84,32028.0
2021-08-20 15:30:00,92.83,93.04,92.62,92.63,201995.0,92.83,93.04,92.62,92.63,201995.0
2021-08-23 09:30:00,93.2,93.26,92.77,93.11,27486.0,93.2,93.26,92.77,93.11,27486.0
2021-08-23 10:00:00,93.11,93.22,92.64,92.98,39336.0,93.11,93.22,92.64,92.98,39336.0
2021-08-23 10:30:00,92.98,93.03,92.66,92.68,27173.0,92.98,93.03,92.66,92.68,27173.0
2021-08-23 11:00:00,92.66,92.8,92.4,92.74,23951.0,92.66,92.8,92.4,92.74,23951.0
2021-08-23 11:30:00,92.74,92.76,92.5,92.58,16125.0,92.74,92.76,92.5,92.58,16125.0
2021-08-23 12:00:00,92.59,92.9,92.58,92.7,21346.0,92.59,92.9,92.58,92.7,21346.0
2021-08-23 12:30:00,92.71,92.79,92.57,92.79,14659.0,92.71,92.79,92.57,92.79,14659.0
2021-08-23 13:00:00,92.79,92.93,92.68,92.75,19166.0,92.79,92.93,92.68,92.75,19166.0
2021-08-23 13:30:00,92.73,92.88,92.73,92.85,15617.0,92.73,92.88,92.73,92.85,15617.0
2021-08-23 14:00:00,92.87,92.89,92.76,92.87,26866.0,92.87,92.89,92.76,92.87,26866.0
2021-08-23 14:30:00,92.86,93.09,92.84,93.06,28186.0,92.86,93.09,92.84,93.06,28186.0
2021-08-23 15:00:00,93.04,93.19,92.96,93.18,30567.0,93.04,93.19,92.96,93.18,30567.0
2021-08-23 15:30:00,93.17,93.21,92.96,93.16,143281.0,93.17,93.21,92.96,93.16,143281.0
2021-08-24 09:30:00,93.16,93.39,92.6,93.29,51579.0,93.16,93.39,92.6,93.29,51579.0
2021-08-24 10:00:00,93.32,93.35,92.69,92.91,33668.0,93.32,93.35,92.69,92.91,33668.0
2021-08-24 10:30:00,92.91,93.2,92.69,93.16,24545.0,92.91,93.2,92.69,93.16,24545.0
2021-08-24 11:00:00,93.18,93.49,93.12,93.49,19605.0,93.18,93.49,93.12,93.49,19605.0
2021-08-24 11:30:00,93.47,93.47,93.1,93.35,17716.0,93.47,93.47,93.1,93.35,17716.0
2021-08-24 12:00:00,93.32,93.39,93.21,93.35,10758.0,93.32,93.39,93.21,93.35,10758.0
2021-08-24 12:30:00,93.39,93.55,93.38,93.44,16241.0,93.39,93.55,93.38,93.44,16241.0
2021-08-24 13:00:00,93.42,93.8,93.41,93.72,13556.0,93.42,93.8,93.41,93.72,13556.0
2021-08-24 13:30:00,93.72,93.92,93.66,93.69,20379.0,93.72,93.92,93.66,93.69,20379.0
2021-08-24 14:00:00,93.68,93.81,93.55,93.6,18162.0,93.68,93.81,93.55,93.6,18162.0
2021-08-24 14:30:00,93.62,93.62,93.38,93.42,27884.0,93.62,93.62,93.38,93.42,27884.0
2021-08-24 15:00:00,93.41,93.41,92.98,93.14,73791.0,93.41,93.41,92.98,93.14,73791.0
2021-08-24 15:30:00,93.13,93.21,92.76,92.9,228190.0,93.13,93.21,92.76,92.9,228190.0
2021-08-25 09:30:00,92.53,93.56,92.17,93.56,45085.0,92.53,93.56,92.17,93.56,45085.0
2021-08-25 10:00:00,93.66,94.19,93.64,94.19,45096.0,93.66,94.19,93.64,94.19,45096.0
2021-08-25 10:30:00,94.18,94.63,94.16,94.32,34183.0,94.18,94.63,94.16,94.32,34183.0
2021-08-25 11:00:00,94.35,94.63,94.23,94.41,26225.0,94.35,94.63,94.23,94.41,26225.0
2021-08-25 11:30:00,94.43,94.61,94.41,94.59,20956.0,94.43,94.61,94.41,94.59,20956.0
2021-08-25 12:00:00,94.62,94.89,94.61,94.65,23393.0,94.62,94.89,94.61,94.65,23393.0
2021-08-25 12:30:00,94.69,94.73,94.45,94.64,31045.0,94.69,94.73,94.45,94.64,31045.0
2021-08-25 13:00:00,94.63,94.93,94.61,94.89,41916.0,94.63,94.93,94.61,94.89,41916.0
2021-08-25 13:30:00,94.9,94.97,94.65,94.7,26991.0,94.9,94.97,94.65,94.7,26991.0
2021-08-25 14:00:00,94.72,94.89,94.67,94.83,44557.0,94.72,94.89,94.67,94.83,44557.0
2021-08-25 14:30:00,94.81,94.82,94.64,94.68,32876.0,94.81,94.82,94.64,94.68,32876.0
2021-08-25 15:00:00,94.73,94.86,94.65,94.86,37085.0,94.73,94.86,94.65,94.86,37085.0
2021-08-25 15:30:00,94.86,94.88,94.48,94.49,214342.0,94.86,94.88,94.48,94.49,214342.0
2021-08-26 09:30:00,94.46,94.58,93.81,94.52,42559.0,94.46,94.58,93.81,94.52,42559.0
2021-08-26 10:00:00,94.46,94.68,94.11,94.26,41314.0,94.46,94.68,94.11,94.26,41314.0
2021-08-26 10:30:00,94.24,94.34,93.3,93.51,64822.0,94.24,94.34,93.3,93.51,64822.0
2021-08-26 11:00:00,93.47,94.04,93.35,93.7,72090.0,93.47,94.04,93.35,93.7,72090.0
2021-08-26 11:30:00,93.69,93.79,93.45,93.58,30170.0,93.69,93.79,93.45,93.58,30170.0
2021-08-26 12:00:00,93.61,93.94,93.59,93.92,27502.0,93.61,93.94,93.59,93.92,27502.0
2021-08-26 12:30:00,93.94,93.94,93.74,93.85,21514.0,93.94,93.94,93.74,93.85,21514.0
2021-08-26 13:00:00,93.85,94.07,93.82,93.99,37187.0,93.85,94.07,93.82,93.99,37187.0
2021-08-26 13:30:00,94.01,94.12,93.76,93.8,19371.0,94.01,94.12,93.76,93.8,19371.0
2021-08-26 14:00:00,93.76,93.76,93.57,93.64,16988.0,93.76,93.76,93.57,93.64,16988.0
2021-08-26 14:30:00,93.64,93.81,93.44,93.79,28634.0,93.64,93.81,93.44,93.79,28634.0
2021-08-26 15:00:00,93.77,93.79,93.53,93.69,24583.0,93.77,93.79,93.53,93.69,24583.0
2021-08-26 15:30:00,93.69,93.86,93.59,93.64,111872.0,93.69,93.86,93.59,93.64,111872.0
2021-08-27 09:30:00,94.13,94.96,94.13,94.52,30001.0,94.13,94.96,94.13,94.52,30001.0
2021-08-27 10:00:00,94.46,94.81,94.3,94.56,34649.0,94.46,94.81,94.3,94.56,34649.0
2021-08-27 10:30:00,94.59,94.93,94.44,94.9,17571.0,94.59,94.93,94.44,94.9,17571.0
2021-08-27 11:00:00,94.9,95.25,94.8,95.04,29248.0,94.9,95.25,94.8,95.04,29248.0
2021-08-27 11:30:00,95.06,95.55,95.06,95.55,44329.0,95.06,95.55,95.06,95.55,44329.0
2021-08-27 12:00:00,95.54,95.91,95.44,95.8,38965.0,95.54,95.91,95.44,95.8,38965.0
2021-08-27 12:30:00,95.81,95.93,95.62,95.64,25411.0,95.81,95.93,95.62,95.64,25411.0
2021-08-27 13:00:00,95.63,95.69,95.59,95.6,16222.0,95.63,95.69,95.59,95.6,16222.0
2021-08-27 13:30:00,95.61,96.08,95.59,96.05,32489.0,95.61,96.08,95.59,96.05,32489.0
2021-08-27 14:00:00,96.1,96.12,95.56,95.7,72364.0,96.1,96.12,95.56,95.7,72364.0
2021-08-27 14:30:00,95.69,95.74,95.63,95.68,20663.0,95.69,95.74,95.63,95.68,20663.0
2021-08-27 15:00:00,95.64,95.7,95.49,95.66,24065.0,95.64,95.7,95.49,95.66,24065.0
2021-08-27 15:30:00,95.65,95.7,95.47,95.61,116759.0,95.65,95.7,95.47,95.61,116759.0
2021-08-30 09:30:00,95.63,96.06,95.07,95.87,87872.0,95.63,96.06,95.07,95.87,87872.0
2021-08-30 10:00:00,95.89,96.22,95.87,96.18,68114.0,95.89,96.22,95.87,96.18,68114.0
2021-08-30 10:30:00,96.18,96.19,95.64,95.65,27237.0,96.18,96.19,95.64,95.65,27237.0
2021-08-30 11:00:00,95.64,95.73,95.46,95.62,24225.0,95.64,95.73,95.46,95.62,24225.0
2021-08-30 11:30:00,95.66,95.81,95.57,95.74,25225.0,95.66,95.81,95.57,95.74,25225.0
2021-08-30 12:00:00,95.73,95.73,95.36,95.36,29436.0,95.73,95.73,95.36,95.36,29436.0
2021-08-30 12:30:00,95.36,95.67,95.33,95.65,29551.0,95.36,95.67,95.33,95.65,29551.0
2021-08-30 13:00:00,95.66,95.7,95.47,95.6,24231.0,95.66,95.7,95.47,95.6,24231.0
2021-08-30 13:30:00,95.59,95.76,95.58,95.76,19126.0,95.59,95.76,95.58,95.76,19126.0
2021-08-30 14:00:00,95.77,95.81,95.61,95.7,22822.0,95.77,95.81,95.61,95.7,22822.0
2021-08-30 14:30:00,95.69,95.85,95.59,95.82,21458.0,95.69,95.85,95.59,95.82,21458.0
2021-08-30 15:00:00,95.8,95.81,95.69,95.77,37343.0,95.8,95.81,95.69,95.77,37343.0
2021-08-30 15:30:00,95.79,96.11,95.71,96.01,105807.0,95.79,96.11,95.71,96.01,105807.0
2021-08-31 09:30:00,96.09,97.07,96.0,96.72,81264.0,96.09,97.07,96.0,96.72,81264.0
2021-08-31 10:00:00,96.67,96.89,96.15,96.34,71411.0,96.67,96.89,96.15,96.34,71411.0
2021-08-31 10:30:00,96.37,96.88,96.23,96.86,51583.0,96.37,96.88,96.23,96.86,51583.0
2021-08-31 11:00:00,96.84,97.24,96.67,97.24,48416.0,96.84,97.24,96.67,97.24,48416.0
2021-08-31 11:30:00,97.24,97.52,96.85,96.91,48228.0,97.24,97.52,96.85,96.91,48228.0
2021-08-31 12:00:00,96.91,96.91,96.49,96.74,73196.0,96.91,96.91,96.49,96.74,73196.0
2021-08-31 12:30:00,96.71,96.85,96.62,96.73,36420.0,96.71,96.85,96.62,96.73,36420.0
2021-08-31 13:00:00,96.7,96.94,96.64,96.85,60366.0,96.7,96.94,96.64,96.85,60366.0
2021-08-31 13:30:00,96.86,97.23,96.79,97.2,58549.0,96.86,97.23,96.79,97.2,58549.0
2021-08-31 14:00:00,97.2,97.22,96.34,96.36,88525.0,97.2,97.22,96.34,96.36,88525.0
2021-08-31 14:30:00,96.38,96.38,96.16,96.18,45334.0,96.38,96.38,96.16,96.18,45334.0
2021-08-31 15:00:00,96.2,96.23,95.89,96.03,58776.0,96.2,96.23,95.89,96.03,58776.0
2021-08-31 15:30:00,96.02,96.47,95.97,96.27,264185.0,96.02,96.47,95.97,96.27,264185.0
2021-09-01 09:30:00,96.7,96.83,95.58,96.37,74330.0,96.7,96.83,95.58,96.37,74330.0
2021-09-01 10:00:00,96.36,97.34,96.35,97.23,92294.0,96.36,97.34,96.35,97.23,92294.0
2021-09-01 10:30:00,97.27,97.7,97.12,97.65,61495.0,97.27,97.7,97.12,97.65,61495.0
2021-09-01 11:00:00,97.66,97.66,97.11,97.44,46347.0,97.66,97.66,97.11,97.44,46347.0
2021-09-01 11:30:00,97.44,97.62,97.37,97.37,40750.0,97.44,97.62,97.37,97.37,40750.0
2021-09-01 12:00:00,97.42,97.69,97.39,97.56,33932.0,97.42,97.69,97.39,97.56,33932.0
2021-09-01 12:30:00,97.56,97.85,97.56,97.79,31622.0,97.56,97.85,97.56,97.79,31622.0
2021-09-01 13:00:00,97.8,97.84,97.29,97.29,30351.0,97.8,97.84,97.29,97.29,30351.0
2021-09-01 13:30:00,97.3,97.42,97.25,97.39,42769.0,97.3,97.42,97.25,97.39,42769.0
2021-09-01 14:00:00,97.39,97.42,96.97,97.12,42218.0,97.39,97.42,96.97,97.12,42218.0
2021-09-01 14:30:00,97.12,97.2,97.04,97.12,25093.0,97.12,97.2,97.04,97.12,25093.0
2021-09-01 15:00:00,97.11,97.25,97.0,97.01,55113.0,97.11,97.25,97.0,97.01,55113.0
2021-09-01 15:30:00,97.02,97.41,96.99,97.36,166056.0,97.02,97.41,96.99,97.36,166056.0
2021-09-02 09:30:00,97.72,97.93,96.87,97.15,64961.0,97.72,97.93,96.87,97.15,64961.0
2021-09-02 10:00:00,97.15,97.27,96.86,97.09,66691.0,97.15,97.27,96.86,97.09,66691.0
2021-09-02 10:30:00,97.09,97.26,96.82,97.07,57606.0,97.09,97.26,96.82,97.07,57606.0
2021-09-02 11:00:00,97.07,97.77,97.07,97.51,29384.0,97.07,97.77,97.07,97.51,29384.0
2021-09-02 11:30:00,97.49,97.81,97.42,97.54,30316.0,97.49,97.81,97.42,97.54,30316.0
2021-09-02 12:00:00,97.54,97.75,97.53,97.61,21288.0,97.54,97.75,97.53,97.61,21288.0
2021-09-02 12:30:00,97.63,97.75,97.59,97.66,24670.0,97.63,97.75,97.59,97.66,24670.0
2021-09-02 13:00:00,97.66,97.72,97.45,97.58,27085.0,97.66,97.72,97.45,97.58,27085.0
2021-09-02 13:30:00,97.61,97.64,97.34,97.44,27246.0,97.61,97.64,97.34,97.44,27246.0
2021-09-02 14:00:00,97.42,97.55,97.32,97.45,25637.0,97.42,97.55,97.32,97.45,25637.0
2021-09-02 14:30:00,97.44,97.56,97.29,97.55,24753.0,97.44,97.56,97.29,97.55,24753.0
2021-09-02 15:00:00,97.58,97.72,97.51,97.58,32982.0,97.58,97.72,97.51,97.58,32982.0
2021-09-02 15:30:00,97.59,98.11,97.58,97.91,169473.0,97.59,98.11,97.58,97.91,169473.0
2021-09-03 09:30:00,97.73,98.21,97.53,97.7,50623.0,97.73,98.21,97.53,97.7,50623.0
2021-09-03 10:00:00,97.69,98.29,97.55,98.04,33219.0,97.69,98.29,97.55,98.04,33219.0
2021-09-03 10:30:00,98.04,98.07,97.5,97.69,39559.0,98.04,98.07,97.5,97.69,39559.0
2021-09-03 11:00:00,97.69,97.84,97.65,97.78,30352.0,97.69,97.84,97.65,97.78,30352.0
2021-09-03 11:30:00,97.78,97.91,97.62,97.79,38162.0,97.78,97.91,97.62,97.79,38162.0
2021-09-03 12:00:00,97.79,97.96,97.71,97.93,25947.0,97.79,97.96,97.71,97.93,25947.0
2021-09-03 12:30:00,97.93,98.04,97.85,97.89,16794.0,97.93,98.04,97.85,97.89,16794.0
2021-09-03 13:00:00,97.9,97.98,97.85,97.91,37115.0,97.9,97.98,97.85,97.91,37115.0
2021-09-03 13:30:00,97.92,98.14,97.92,98.03,20312.0,97.92,98.14,97.92,98.03,20312.0
2021-09-03 14:00:00,98.02,98.18,97.96,98.07,19564.0,98.02,98.18,97.96,98.07,19564.0
2021-09-03 14:30:00,98.09,98.26,97.99,98.23,23782.0,98.09,98.26,97.99,98.23,23782.0
2021-09-03 15:00:00,98.24,98.42,98.19,98.25,28081.0,98.24,98.42,98.19,98.25,28081.0
2021-09-03 15:30:00,98.25,98.67,98.18,98.54,164554.0,98.25,98.67,98.18,98.54,164554.0
2021-09-07 09:30:00,98.09,98.51,97.72,97.88,58054.0,98.09,98.51,97.72,97.88,58054.0
2021-09-07 10:00:00,97.88,98.34,97.36,98.17,83590.0,97.88,98.34,97.36,98.17,83590.0
2021-09-07 10:30:00,98.13,98.15,97.74,97.83,77545.0,98.13,98.15,97.74,97.83,77545.0
2021-09-07 11:00:00,97.84,97.88,97.3,97.61,48227.0,97.84,97.88,97.3,97.61,48227.0
2021-09-07 11:30:00,97.63,97.86,97.5,97.6,28709.0,97.63,97.86,97.5,97.6,28709.0
2021-09-07 12:00:00,97.63,97.85,97.48,97.56,37254.0,97.63,97.85,97.48,97.56,37254.0
2021-09-07 12:30:00,97.56,97.97,97.55,97.87,34805.0,97.56,97.97,97.55,97.87,34805.0
2021-09-07 13:00:00,97.88,98.0,97.81,97.81,28484.0,97.88,98.0,97.81,97.81,28484.0
2021-09-07 13:30:00,97.81,97.98,97.77,97.81,40378.0,97.81,97.98,97.77,97.81,40378.0
2021-09-07 14:00:00,97.81,97.83,97.64,97.69,79718.0,97.81,97.83,97.64,97.69,79718.0
2021-09-07 14:30:00,97.71,97.96,97.69,97.96,54788.0,97.71,97.96,97.69,97.96,54788.0
2021-09-07 15:00:00,97.96,98.06,97.77,97.84,54653.0,97.96,98.06,97.77,97.84,54653.0
2021-09-07 15:30:00,97.83,98.09,97.71,97.98,201040.0,97.83,98.09,97.71,97.98,201040.0
2021-09-08 09:30:00,97.6,98.07,97.22,97.78,58032.0,97.6,98.07,97.22,97.78,58032.0
2021-09-08 10:00:00,97.83,98.27,97.83,98.01,46637.0,97.83,98.27,97.83,98.01,46637.0
2021-09-08 10:30:00,98.01,98.06,97.38,98.0,49810.0,98.01,98.06,97.38,98.0,49810.0
2021-09-08 11:00:00,98.03,98.22,97.92,98.0,49212.0,98.03,98.22,97.92,98.0,49212.0
2021-09-08 11:30:00,98.0,98.11,97.72,97.87,33694.0,98.0,98.11,97.72,97.87,33694.0
2021-09-08 12:00:00,97.89,98.19,97.86,98.05,41683.0,97.89,98.19,97.86,98.05,41683.0
2021-09-08 12:30:00,98.07,98.39,98.04,98.12,26710.0,98.07,98.39,98.04,98.12,26710.0
2021-09-08 13:00:00,98.11,98.11,97.87,97.98,18078.0,98.11,98.11,97.87,97.98,18078.0
2021-09-08 13:30:00,98.01,98.03,97.84,97.94,23753.0,98.01,98.03,97.84,97.94,23753.0
2021-09-08 14:00:00,97.94,98.03,97.76,97.81,38537.0,97.94,98.03,97.76,97.81,38537.0
2021-09-08 14:30:00,97.81,98.0,97.81,97.96,40120.0,97.81,98.0,97.81,97.96,40120.0
2021-09-08 15:00:00,97.93,97.98,97.86,97.9,34935.0,97.93,97.98,97.86,97.9,34935.0
2021-09-08 15:30:00,97.9,98.19,97.89,98.07,148596.0,97.9,98.19,97.89,98.07,148596.0
2021-09-09 09:30:00,97.89,98.64,97.42,98.48,45824.0,97.89,98.64,97.42,98.48,45824.0
2021-09-09 10:00:00,98.46,99.09,98.44,99.02,97770.0,98.46,99.09,98.44,99.02,97770.0
2021-09-09 10:30:00,99.02,99.24,98.87,98.92,78856.0,99.02,99.24,98.87,98.92,78856.0
2021-09-09 11:00:00,98.9,99.02,98.37,98.63,89384.0,98.9,99.02,98.37,98.63,89384.0
2021-09-09 11:30:00,98.63,98.95,98.48,98.9,84159.0,98.63,98.95,98.48,98.9,84159.0
2021-09-09 12:00:00,98.9,99.16,98.87,98.97,52909.0,98.9,99.16,98.87,98.97,52909.0
2021-09-09 12:30:00,98.97,99.08,98.81,98.81,39286.0,98.97,99.08,98.81,98.81,39286.0
2021-09-09 13:00:00,98.83,98.99,98.57,98.71,41944.0,98.83,98.99,98.57,98.71,41944.0
2021-09-09 13:30:00,98.71,98.81,98.57,98.62,47860.0,98.71,98.81,98.57,98.62,47860.0
2021-09-09 14:00:00,98.62,98.9,98.52,98.68,38822.0,98.62,98.9,98.52,98.68,38822.0
2021-09-09 14:30:00,98.71,98.9,98.59,98.73,40563.0,98.71,98.9,98.59,98.73,40563.0
2021-09-09 15:00:00,98.75,98.86,98.71,98.79,45852.0,98.75,98.86,98.71,98.79,45852.0
2021-09-09 15:30:00,98.77,98.79,97.99,98.13,320067.0,98.77,98.79,97.99,98.13,320067.0
2021-09-10 09:30:00,98.74,99.73,98.38,98.98,79829.0,98.74,99.73,98.38,98.98,79829.0
2021-09-10 10:00:00,99.02,99.11,98.22,98.28,46998.0,99.02,99.11,98.22,98.28,46998.0
2021-09-10 10:30:00,98.21,98.23,97.5,97.73,45273.0,98.21,98.23,97.5,97.73,45273.0
2021-09-10 11:00:00,97.75,97.97,97.6,97.68,39065.0,97.75,97.97,97.6,97.68,39065.0
2021-09-10 11:30:00,97.71,98.1,97.67,98.1,50480.0,97.71,98.1,97.67,98.1,50480.0
2021-09-10 12:00:00,98.1,98.32,98.09,98.14,25692.0,98.1,98.32,98.09,98.14,25692.0
2021-09-10 12:30:00,98.13,98.25,98.07,98.19,30707.0,98.13,98.25,98.07,98.19,30707.0
2021-09-10 13:00:00,98.19,98.23,97.96,97.98,37435.0,98.19,98.23,97.96,97.98,37435.0
2021-09-10 13:30:00,98.01,98.2,98.0,98.14,35595.0,98.01,98.2,98.0,98.14,35595.0
2021-09-10 14:00:00,98.14,98.15,97.77,97.84,43447.0,98.14,98.15,97.77,97.84,43447.0
2021-09-10 14:30:00,97.84,97.87,97.63,97.66,31048.0,97.84,97.87,97.63,97.66,31048.0
2021-09-10 15:00:00,97.65,97.72,97.42,97.51,45609.0,97.65,97.72,97.42,97.51,45609.0
2021-09-10 15:30:00,97.53,97.53,96.74,96.91,197981.0,97.53,97.53,96.74,96.91,197981.0
2021-09-13 09:30:00,97.87,98.07,97.12,97.87,58786.0,97.87,98.07,97.12,97.87,58786.0
2021-09-13 10:00:00,97.88,98.1,97.41,98.05,32624.0,97.88,98.1,97.41,98.05,32624.0
2021-09-13 10:30:00,98.01,98.54,97.74,98.28,28505.0,98.01,98.54,97.74,98.28,28505.0
2021-09-13 11:00:00,98.3,98.36,97.56,97.96,29573.0,98.3,98.36,97.56,97.96,29573.0
2021-09-13 11:30:00,97.99,98.12,97.8,97.86,26158.0,97.99,98.12,97.8,97.86,26158.0
2021-09-13 12:00:00,97.85,98.0,97.77,97.86,22659.0,97.85,98.0,97.77,97.86,22659.0
2021-09-13 12:30:00,97.83,97.9,97.61,97.86,24589.0,97.83,97.9,97.61,97.86,24589.0
2021-09-13 13:00:00,97.89,98.08,97.75,97.76,23288.0,97.89,98.08,97.75,97.76,23288.0
2021-09-13 13:30:00,97.78,97.89,97.69,97.74,25653.0,97.78,97.89,97.69,97.74,25653.0
2021-09-13 14:00:00,97.74,97.85,97.47,97.51,21494.0,97.74,97.85,97.47,97.51,21494.0
2021-09-13 14:30:00,97.5,97.92,97.46,97.7,36089.0,97.5,97.92,97.46,97.7,36089.0
2021-09-13 15:00:00,97.69,97.91,97.41,97.88,38279.0,97.69,97.91,97.41,97.88,38279.0
2021-09-13 15:30:00,97.88,98.03,97.65,97.99,122211.0,97.88,98.03,97.65,97.99,122211.0
2021-09-14 09:30:00,98.24,98.39,97.75,97.78,46685.0,98.24,98.39,97.75,97.78,46685.0
2021-09-14 10:00:00,97.76,97.79,97.05,97.13,53584.0,97.76,97.79,97.05,97.13,53584.0
2021-09-14 10:30:00,97.13,97.16,96.47,96.61,47066.0,97.13,97.16,96.47,96.61,47066.0
2021-09-14 11:00:00,96.58,96.92,96.5,96.88,26265.0,96.58,96.92,96.5,96.88,26265.0
2021-09-14 11:30:00,96.85,96.93,96.71,96.86,22715.0,96.85,96.93,96.71,96.86,22715.0
2021-09-14 12:00:00,96.86,97.3,96.86,97.08,22952.0,96.86,97.3,96.86,97.08,22952.0
2021-09-14 12:30:00,97.07,97.24,96.88,96.92,24110.0,97.07,97.24,96.88,96.92,24110.0
2021-09-14 13:00:00,96.9,96.92,96.66,96.86,16021.0,96.9,96.92,96.66,96.86,16021.0
2021-09-14 13:30:00,96.84,96.84,96.65,96.76,18231.0,96.84,96.84,96.65,96.76,18231.0
2021-09-14 14:00:00,96.68,96.72,96.34,96.37,18810.0,96.68,96.72,96.34,96.37,18810.0
2021-09-14 14:30:00,96.34,96.55,96.17,96.51,45347.0,96.34,96.55,96.17,96.51,45347.0
2021-09-14 15:00:00,96.49,96.52,96.32,96.39,30544.0,96.49,96.52,96.32,96.39,30544.0
2021-09-14 15:30:00,96.38,96.59,96.27,96.43,125868.0,96.38,96.59,96.27,96.43,125868.0
2021-09-15 09:30:00,96.46,96.73,95.98,96.69,51267.0,96.46,96.73,95.98,96.69,51267.0
2021-09-15 10:00:00,96.74,96.93,96.35,96.75,28309.0,96.74,96.93,96.35,96.75,28309.0
2021-09-15 10:30:00,96.74,97.0,96.31,96.52,13877.0,96.74,97.0,96.31,96.52,13877.0
2021-09-15 11:00:00,96.57,97.13,96.52,97.09,10132.0,96.57,97.13,96.52,97.09,10132.0
2021-09-15 11:30:00,97.06,97.26,96.94,97.16,14831.0,97.06,97.26,96.94,97.16,14831.0
2021-09-15 12:00:00,97.13,97.39,96.98,97.35,10062.0,97.13,97.39,96.98,97.35,10062.0
2021-09-15 12:30:00,97.3,97.54,97.24,97.32,16457.0,97.3,97.54,97.24,97.32,16457.0
2021-09-15 13:00:00,97.41,97.73,97.41,97.73,11418.0,97.41,97.73,97.41,97.73,11418.0
2021-09-15 13:30:00,97.74,97.82,97.6,97.6,10978.0,97.74,97.82,97.6,97.6,10978.0
2021-09-15 14:00:00,97.62,97.64,97.27,97.49,20471.0,97.62,97.64,97.27,97.49,20471.0
2021-09-15 14:30:00,97.49,97.57,97.24,97.24,16606.0,97.49,97.57,97.24,97.24,16606.0
2021-09-15 15:00:00,97.27,97.41,97.26,97.33,25345.0,97.27,97.41,97.26,97.33,25345.0
2021-09-15 15:30:00,97.32,97.53,97.22,97.42,115464.0,97.32,97.53,97.22,97.42,115464.0
2021-09-16 09:30:00,97.26,98.09,97.26,97.78,32172.0,97.26,98.09,97.26,97.78,32172.0
2021-09-16 10:00:00,97.74,97.8,97.0,97.35,28901.0,97.74,97.8,97.0,97.35,28901.0
2021-09-16 10:30:00,97.42,97.71,96.95,97.06,21769.0,97.42,97.71,96.95,97.06,21769.0
2021-09-16 11:00:00,97.06,97.63,97.0,97.5,25701.0,97.06,97.63,97.0,97.5,25701.0
2021-09-16 11:30:00,97.51,97.72,97.43,97.57,12439.0,97.51,97.72,97.43,97.57,12439.0
2021-09-16 12:00:00,97.55,97.89,97.43,97.85,12535.0,97.55,97.89,97.43,97.85,12535.0
2021-09-16 12:30:00,97.86,97.98,97.81,97.84,11639.0,97.86,97.98,97.81,97.84,11639.0
2021-09-16 13:00:00,97.84,97.93,97.74,97.91,9967.0,97.84,97.93,97.74,97.91,9967.0
2021-09-16 13:30:00,97.86,97.99,97.73,97.95,13834.0,97.86,97.99,97.73,97.95,13834.0
2021-09-16 14:00:00,97.95,98.21,97.88,97.93,18511.0,97.95,98.21,97.88,97.93,18511.0
2021-09-16 14:30:00,97.95,97.98,97.67,97.79,16306.0,97.95,97.98,97.67,97.79,16306.0
2021-09-16 15:00:00,97.85,97.95,97.55,97.55,36719.0,97.85,97.95,97.55,97.55,36719.0
2021-09-16 15:30:00,97.56,97.78,97.27,97.3,128384.0,97.56,97.78,97.27,97.3,128384.0
2021-09-17 09:30:00,96.31,97.64,96.31,96.81,359012.0,96.31,97.64,96.31,96.81,359012.0
2021-09-17 10:00:00,96.85,96.93,96.16,96.2,24848.0,96.85,96.93,96.16,96.2,24848.0
2021-09-17 10:30:00,96.14,96.33,95.93,96.16,24540.0,96.14,96.33,95.93,96.16,24540.0
2021-09-17 11:00:00,96.11,96.38,95.97,95.97,29408.0,96.11,96.38,95.97,95.97,29408.0
2021-09-17 11:30:00,95.95,95.95,95.36,95.77,35035.0,95.95,95.95,95.36,95.77,35035.0
2021-09-17 12:00:00,95.76,95.89,95.64,95.71,28938.0,95.76,95.89,95.64,95.71,28938.0
2021-09-17 12:30:00,95.75,95.97,95.7,95.81,56667.0,95.75,95.97,95.7,95.81,56667.0
2021-09-17 13:00:00,95.76,96.05,95.69,95.85,29408.0,95.76,96.05,95.69,95.85,29408.0
2021-09-17 13:30:00,95.84,95.99,95.37,95.41,38545.0,95.84,95.99,95.37,95.41,38545.0
2021-09-17 14:00:00,95.39,95.59,95.3,95.32,26956.0,95.39,95.59,95.3,95.32,26956.0
2021-09-17 14:30:00,95.32,95.61,95.23,95.43,29984.0,95.32,95.61,95.23,95.43,29984.0
2021-09-17 15:00:00,95.42,95.51,95.26,95.26,34368.0,95.42,95.51,95.26,95.26,34368.0
2021-09-17 15:30:00,95.27,95.87,95.21,95.76,161429.0,95.27,95.87,95.21,95.76,161429.0
2021-09-20 09:30:00,94.24,94.39,93.37,93.97,84857.0,94.24,94.39,93.37,93.97,84857.0
2021-09-20 10:00:00,93.97,94.2,93.18,93.22,85513.0,93.97,94.2,93.18,93.22,85513.0
2021-09-20 10:30:00,93.27,94.12,93.2,93.87,64433.0,93.27,94.12,93.2,93.87,64433.0
2021-09-20 11:00:00,93.86,94.29,93.81,94.09,55220.0,93.86,94.29,93.81,94.09,55220.0
2021-09-20 11:30:00,94.18,94.23,93.91,93.97,32752.0,94.18,94.23,93.91,93.97,32752.0
2021-09-20 12:00:00,93.95,93.96,93.6,93.87,35448.0,93.95,93.96,93.6,93.87,35448.0
2021-09-20 12:30:00,93.84,94.07,93.64,93.68,30352.0,93.84,94.07,93.64,93.68,30352.0
2021-09-20 13:00:00,93.66,93.74,93.18,93.59,70400.0,93.66,93.74,93.18,93.59,70400.0
2021-09-20 13:30:00,93.61,93.95,93.43,93.86,36923.0,93.61,93.95,93.43,93.86,36923.0
2021-09-20 14:00:00,93.9,93.9,93.29,93.47,63533.0,93.9,93.9,93.29,93.47,63533.0
2021-09-20 14:30:00,93.44,93.46,93.15,93.21,31857.0,93.44,93.46,93.15,93.21,31857.0
2021-09-20 15:00:00,93.21,93.66,93.02,93.64,52304.0,93.21,93.66,93.02,93.64,52304.0
2021-09-20 15:30:00,93.66,94.66,93.59,94.51,152677.0,93.66,94.66,93.59,94.51,152677.0
2021-09-21 09:30:00,95.57,95.64,94.79,95.09,34523.0,95.57,95.64,94.79,95.09,34523.0
2021-09-21 10:00:00,95.06,95.7,94.97,95.7,46882.0,95.06,95.7,94.97,95.7,46882.0
2021-09-21 10:30:00,95.7,95.77,94.1,94.34,36483.0,95.7,95.77,94.1,94.34,36483.0
2021-09-21 11:00:00,94.32,94.5,94.04,94.13,31853.0,94.32,94.5,94.04,94.13,31853.0
2021-09-21 11:30:00,94.18,94.56,94.15,94.36,15994.0,94.18,94.56,94.15,94.36,15994.0
2021-09-21 12:00:00,94.38,94.88,94.38,94.81,27553.0,94.38,94.88,94.38,94.81,27553.0
2021-09-21 12:30:00,94.79,94.79,94.14,94.29,38528.0,94.79,94.79,94.14,94.29,38528.0
2021-09-21 13:00:00,94.3,94.39,94.05,94.26,76495.0,94.3,94.39,94.05,94.26,76495.0
2021-09-21 13:30:00,94.23,94.32,93.66,93.75,59783.0,94.23,94.32,93.66,93.75,59783.0
2021-09-21 14:00:00,93.81,93.94,93.56,93.58,33448.0,93.81,93.94,93.56,93.58,33448.0
2021-09-21 14:30:00,93.63,93.99,93.56,93.93,26590.0,93.63,93.99,93.56,93.93,26590.0
2021-09-21 15:00:00,93.93,94.39,93.92,94.28,40891.0,93.93,94.39,93.92,94.28,40891.0
2021-09-21 15:30:00,94.31,94.35,93.69,93.71,176644.0,94.31,94.35,93.69,93.71,176644.0
2021-09-22 09:30:00,95.14,95.51,94.38,95.48,38331.0,95.14,95.51,94.38,95.48,38331.0
2021-09-22 10:00:00,95.41,95.71,95.03,95.26,38347.0,95.41,95.71,95.03,95.26,38347.0
2021-09-22 10:30:00,95.28,95.68,95.17,95.43,25190.0,95.28,95.68,95.17,95.43,25190.0
2021-09-22 11:00:00,95.42,95.75,95.17,95.68,17216.0,95.42,95.75,95.17,95.68,17216.0
2021-09-22 11:30:00,95.7,95.97,95.61,95.79,28391.0,95.7,95.97,95.61,95.79,28391.0
2021-09-22 12:00:00,95.75,95.8,95.4,95.45,14253.0,95.75,95.8,95.4,95.45,14253.0
2021-09-22 12:30:00,95.47,95.53,95.26,95.37,15992.0,95.47,95.53,95.26,95.37,15992.0
2021-09-22 13:00:00,95.38,95.66,95.3,95.62,15248.0,95.38,95.66,95.3,95.62,15248.0
2021-09-22 13:30:00,95.6,95.96,95.58,95.96,28943.0,95.6,95.96,95.58,95.96,28943.0
2021-09-22 14:00:00,95.92,96.39,95.69,96.31,44164.0,95.92,96.39,95.69,96.31,44164.0
2021-09-22 14:30:00,96.31,96.33,95.57,95.71,39549.0,96.31,96.33,95.57,95.71,39549.0
2021-09-22 15:00:00,95.68,96.14,95.61,96.06,32803.0,95.68,96.14,95.61,96.06,32803.0
2021-09-22 15:30:00,96.04,96.18,95.69,95.83,134810.0,96.04,96.18,95.69,95.83,134810.0
2021-09-23 09:30:00,96.6,97.48,96.2,97.15,44780.0,96.6,97.48,96.2,97.15,44780.0
2021-09-23 10:00:00,97.2,97.39,96.92,96.92,37574.0,97.2,97.39,96.92,96.92,37574.0
2021-09-23 10:30:00,96.89,97.03,96.62,96.8,31095.0,96.89,97.03,96.62,96.8,31095.0
2021-09-23 11:00:00,96.76,96.92,96.24,96.27,48312.0,96.76,96.92,96.24,96.27,48312.0
2021-09-23 11:30:00,96.25,96.43,96.0,96.34,38481.0,96.25,96.43,96.0,96.34,38481.0
2021-09-23 12:00:00,96.37,96.61,96.33,96.49,45294.0,96.37,96.61,96.33,96.49,45294.0
2021-09-23 12:30:00,96.49,96.78,96.4,96.78,56478.0,96.49,96.78,96.4,96.78,56478.0
2021-09-23 13:00:00,96.81,96.82,96.6,96.61,29487.0,96.81,96.82,96.6,96.61,29487.0
2021-09-23 13:30:00,96.62,96.79,96.59,96.65,33764.0,96.62,96.79,96.59,96.65,33764.0
2021-09-23 14:00:00,96.65,96.95,96.63,96.68,78074.0,96.65,96.95,96.63,96.68,78074.0
2021-09-23 14:30:00,96.7,96.81,96.42,96.45,34808.0,96.7,96.81,96.42,96.45,34808.0
2021-09-23 15:00:00,96.44,96.55,96.33,96.41,36766.0,96.44,96.55,96.33,96.41,36766.0
2021-09-23 15:30:00,96.39,96.4,95.95,95.99,159963.0,96.39,96.4,95.95,95.99,159963.0
2021-09-24 09:30:00,95.46,96.07,95.29,95.9,27180.0,95.46,96.07,95.29,95.9,27180.0
2021-09-24 10:00:00,95.99,96.34,95.84,96.0,26127.0,95.99,96.34,95.84,96.0,26127.0
2021-09-24 10:30:00,95.99,96.76,95.97,96.7,53724.0,95.99,96.76,95.97,96.7,53724.0
2021-09-24 11:00:00,96.7,96.98,96.34,96.37,21471.0,96.7,96.98,96.34,96.37,21471.0
2021-09-24 11:30:00,96.42,96.52,96.25,96.44,23113.0,96.42,96.52,96.25,96.44,23113.0
2021-09-24 12:00:00,96.48,96.52,96.16,96.28,16955.0,96.48,96.52,96.16,96.28,16955.0
2021-09-24 12:30:00,96.28,96.28,95.95,96.09,15250.0,96.28,96.28,95.95,96.09,15250.0
2021-09-24 13:00:00,96.06,96.22,95.92,96.22,19457.0,96.06,96.22,95.92,96.22,19457.0
2021-09-24 13:30:00,96.27,96.5,96.16,96.44,24478.0,96.27,96.5,96.16,96.44,24478.0
2021-09-24 14:00:00,96.42,96.5,96.23,96.27,20409.0,96.42,96.5,96.23,96.27,20409.0
2021-09-24 14:30:00,96.29,96.59,96.27,96.58,15451.0,96.29,96.59,96.27,96.58,15451.0
2021-09-24 15:00:00,96.59,96.74,96.46,96.73,23214.0,96.59,96.74,96.46,96.73,23214.0
2021-09-24 15:30:00,96.76,96.91,96.5,96.52,107466.0,96.76,96.91,96.5,96.52,107466.0
2021-09-27 09:30:00,96.81,97.34,96.06,96.95,45286.0,96.81,97.34,96.06,96.95,45286.0
2021-09-27 10:00:00,96.9,97.81,96.9,97.65,59184.0,96.9,97.81,96.9,97.65,59184.0
2021-09-27 10:30:00,97.61,97.96,97.57,97.7,50946.0,97.61,97.96,97.57,97.7,50946.0
2021-09-27 11:00:00,97.73,97.75,97.16,97.33,36859.0,97.73,97.75,97.16,97.33,36859.0
2021-09-27 11:30:00,97.33,97.5,97.17,97.27,32456.0,97.33,97.5,97.17,97.27,32456.0
2021-09-27 12:00:00,97.27,97.53,97.22,97.47,25694.0,97.27,97.53,97.22,97.47,25694.0
2021-09-27 12:30:00,97.45,97.47,97.15,97.21,26874.0,97.45,97.47,97.15,97.21,26874.0
2021-09-27 13:00:00,97.21,97.34,97.09,97.16,21926.0,97.21,97.34,97.09,97.16,21926.0
2021-09-27 13:30:00,97.15,97.4,96.98,97.36,29522.0,97.15,97.4,96.98,97.36,29522.0
2021-09-27 14:00:00,97.36,97.58,97.27,97.57,38470.0,97.36,97.58,97.27,97.57,38470.0
2021-09-27 14:30:00,97.61,97.74,97.53,97.71,27529.0,97.61,97.74,97.53,97.71,27529.0
2021-09-27 15:00:00,97.71,97.78,97.36,97.4,49099.0,97.71,97.78,97.36,97.4,49099.0
2021-09-27 15:30:00,97.38,97.54,97.08,97.15,216656.0,97.38,97.54,97.08,97.15,216656.0
2021-09-28 09:30:00,96.42,96.53,95.84,96.26,52729.0,96.42,96.53,95.84,96.26,52729.0
2021-09-28 10:00:00,96.33,96.54,95.59,95.96,68537.0,96.33,96.54,95.59,95.96,68537.0
2021-09-28 10:30:00,96.02,97.2,95.9,97.2,37638.0,96.02,97.2,95.9,97.2,37638.0
2021-09-28 11:00:00,97.2,97.34,96.62,97.19,59773.0,97.2,97.34,96.62,97.19,59773.0
2021-09-28 11:30:00,97.2,97.37,96.69,96.78,43957.0,97.2,97.37,96.69,96.78,43957.0
2021-09-28 12:00:00,96.73,96.77,96.39,96.63,39248.0,96.73,96.77,96.39,96.63,39248.0
2021-09-28 12:30:00,96.61,96.64,96.37,96.5,30673.0,96.61,96.64,96.37,96.5,30673.0
2021-09-28 13:00:00,96.57,96.84,96.41,96.73,29967.0,96.57,96.84,96.41,96.73,29967.0
2021-09-28 13:30:00,96.76,96.91,96.52,96.81,40756.0,96.76,96.91,96.52,96.81,40756.0
2021-09-28 14:00:00,96.81,96.98,96.43,96.94,38583.0,96.81,96.98,96.43,96.94,38583.0
2021-09-28 14:30:00,96.97,97.52,96.83,97.48,49860.0,96.97,97.52,96.83,97.48,49860.0
2021-09-28 15:00:00,97.44,97.58,97.19,97.22,44934.0,97.44,97.58,97.19,97.22,44934.0
2021-09-28 15:30:00,97.23,97.55,96.87,97.08,179921.0,97.23,97.55,96.87,97.08,179921.0
2021-09-29 09:30:00,97.84,98.68,97.46,98.34,38570.0,97.84,98.68,97.46,98.34,38570.0
2021-09-29 10:00:00,98.4,99.01,98.4,98.66,35042.0,98.4,99.01,98.4,98.66,35042.0
2021-09-29 10:30:00,98.68,98.91,98.35,98.81,31711.0,98.68,98.91,98.35,98.81,31711.0
2021-09-29 11:00:00,98.78,98.86,98.49,98.59,34221.0,98.78,98.86,98.49,98.59,34221.0
2021-09-29 11:30:00,98.58,98.63,98.07,98.35,31867.0,98.58,98.63,98.07,98.35,31867.0
2021-09-29 12:00:00,98.39,98.45,98.1,98.29,36820.0,98.39,98.45,98.1,98.29,36820.0
2021-09-29 12:30:00,98.28,98.35,98.15,98.31,34259.0,98.28,98.35,98.15,98.31,34259.0
2021-09-29 13:00:00,98.3,98.57,98.2,98.51,52592.0,98.3,98.57,98.2,98.51,52592.0
2021-09-29 13:30:00,98.5,98.65,98.35,98.65,77084.0,98.5,98.65,98.35,98.65,77084.0
2021-09-29 14:00:00,98.69,98.83,98.5,98.77,31950.0,98.69,98.83,98.5,98.77,31950.0
2021-09-29 14:30:00,98.79,98.98,98.79,98.95,24823.0,98.79,98.98,98.79,98.95,24823.0
2021-09-29 15:00:00,98.98,99.01,98.73,98.9,31339.0,98.98,99.01,98.73,98.9,31339.0
2021-09-29 15:30:00,98.89,98.98,98.55,98.65,149464.0,98.89,98.98,98.55,98.65,149464.0
2021-09-30 09:30:00,99.16,99.52,98.41,99.03,36180.0,99.16,99.52,98.41,99.03,36180.0
2021-09-30 10:00:00,99.0,99.23,98.79,98.98,64503.0,99.0,99.23,98.79,98.98,64503.0
2021-09-30 10:30:00,98.94,99.14,98.66,98.81,41337.0,98.94,99.14,98.66,98.81,41337.0
2021-09-30 11:00:00,98.8,99.19,98.79,98.98,36452.0,98.8,99.19,98.79,98.98,36452.0
2021-09-30 11:30:00,98.96,98.98,97.91,98.0,46632.0,98.96,98.98,97.91,98.0,46632.0
2021-09-30 12:00:00,98.04,98.04,97.24,97.29,127850.0,98.04,98.04,97.24,97.29,127850.0
2021-09-30 12:30:00,97.25,97.36,96.8,97.0,43273.0,97.25,97.36,96.8,97.0,43273.0
2021-09-30 13:00:00,97.02,97.58,96.93,97.28,42964.0,97.02,97.58,96.93,97.28,42964.0
2021-09-30 13:30:00,97.29,97.58,97.02,97.49,40534.0,97.29,97.58,97.02,97.49,40534.0
2021-09-30 14:00:00,97.51,98.06,97.51,97.83,64814.0,97.51,98.06,97.51,97.83,64814.0
2021-09-30 14:30:00,97.85,98.33,97.82,98.16,47571.0,97.85,98.33,97.82,98.16,47571.0
2021-09-30 15:00:00,98.17,98.34,97.92,98.13,83004.0,98.17,98.34,97.92,98.13,83004.0
2021-09-30 15:30:00,98.15,98.5,97.33,97.36,322718.0,98.15,98.5,97.33,97.36,322718.0
2021-10-01 09:30:00,97.9,98.21,97.38,98.12,54652.0,97.9,98.21,97.38,98.12,54652.0
2021-10-01 10:00:00,98.07,98.76,98.0,98.46,48207.0,98.07,98.76,98.0,98.46,48207.0
2021-10-01 10:30:00,98.44,98.86,98.13,98.82,37487.0,98.44,98.86,98.13,98.82,37487.0
2021-10-01 11:00:00,98.83,99.21,98.73,99.19,39890.0,98.83,99.21,98.73,99.19,39890.0
2021-10-01 11:30:00,99.18,99.7,99.18,99.59,42215.0,99.18,99.7,99.18,99.59,42215.0
2021-10-01 12:00:00,99.59,99.7,99.42,99.59,40212.0,99.59,99.7,99.42,99.59,40212.0
2021-10-01 12:30:00,99.61,100.06,99.59,99.81,51911.0,99.61,100.06,99.59,99.81,51911.0
2021-10-01 13:00:00,99.79,99.93,99.71,99.74,26326.0,99.79,99.93,99.71,99.74,26326.0
2021-10-01 13:30:00,99.75,100.52,99.72,100.34,91004.0,99.75,100.52,99.72,100.34,91004.0
2021-10-01 14:00:00,100.35,100.73,100.16,100.66,126757.0,100.35,100.73,100.16,100.66,126757.0
2021-10-01 14:30:00,100.66,100.88,100.49,100.72,220837.0,100.66,100.88,100.49,100.72,220837.0
2021-10-01 15:00:00,100.74,101.02,100.69,100.7,56193.0,100.74,101.02,100.69,100.7,56193.0
2021-10-01 15:30:00,100.71,100.71,100.2,100.43,207815.0,100.71,100.71,100.2,100.43,207815.0
2021-10-04 09:30:00,100.12,101.55,100.12,101.54,63199.0,100.12,101.55,100.12,101.54,63199.0
2021-10-04 10:00:00,101.55,101.66,100.29,100.43,26526.0,101.55,101.66,100.29,100.43,26526.0
2021-10-04 10:30:00,100.44,100.49,99.71,100.02,51205.0,100.44,100.49,99.71,100.02,51205.0
2021-10-04 11:00:00,100.0,100.09,99.6,99.98,56182.0,100.0,100.09,99.6,99.98,56182.0
2021-10-04 11:30:00,99.96,100.06,99.14,99.66,37761.0,99.96,100.06,99.14,99.66,37761.0
2021-10-04 12:00:00,99.6,99.7,99.4,99.48,21166.0,99.6,99.7,99.4,99.48,21166.0
2021-10-04 12:30:00,99.43,99.55,99.15,99.42,24964.0,99.43,99.55,99.15,99.42,24964.0
2021-10-04 13:00:00,99.4,99.44,99.04,99.3,40969.0,99.4,99.44,99.04,99.3,40969.0
2021-10-04 13:30:00,99.35,99.48,99.21,99.34,15595.0,99.35,99.48,99.21,99.34,15595.0
2021-10-04 14:00:00,99.35,99.51,99.12,99.34,16394.0,99.35,99.51,99.12,99.34,16394.0
2021-10-04 14:30:00,99.33,99.42,99.23,99.31,40329.0,99.33,99.42,99.23,99.31,40329.0
2021-10-04 15:00:00,99.3,99.53,99.25,99.47,35928.0,99.3,99.53,99.25,99.47,35928.0
2021-10-04 15:30:00,99.45,99.57,98.8,99.08,188695.0,99.45,99.57,98.8,99.08,188695.0
2021-10-05 09:30:00,99.04,99.39,96.84,97.51,133649.0,99.04,99.39,96.84,97.51,133649.0
2021-10-05 10:00:00,97.61,99.63,97.61,99.56,25972.0,97.61,99.63,97.61,99.56,25972.0
2021-10-05 10:30:00,99.67,99.87,99.31,99.65,36156.0,99.67,99.87,99.31,99.65,36156.0
2021-10-05 11:00:00,99.66,99.83,99.52,99.76,46739.0,99.66,99.83,99.52,99.76,46739.0
2021-10-05 11:30:00,99.8,99.84,99.49,99.63,30160.0,99.8,99.84,99.49,99.63,30160.0
2021-10-05 12:00:00,99.6,99.7,99.41,99.48,28744.0,99.6,99.7,99.41,99.48,28744.0
2021-10-05 12:30:00,99.46,99.7,99.44,99.69,23817.0,99.46,99.7,99.44,99.69,23817.0
2021-10-05 13:00:00,99.69,99.91,99.61,99.9,9800.0,99.69,99.91,99.61,99.9,9800.0
2021-10-05 13:30:00,99.95,100.38,99.92,100.3,22260.0,99.95,100.38,99.92,100.3,22260.0
2021-10-05 14:00:00,100.34,100.39,100.14,100.29,17001.0,100.34,100.39,100.14,100.29,17001.0
2021-10-05 14:30:00,100.32,100.47,100.29,100.39,19365.0,100.32,100.47,100.29,100.39,19365.0
2021-10-05 15:00:00,100.35,100.45,100.17,100.21,50374.0,100.35,100.45,100.17,100.21,50374.0
2021-10-05 15:30:00,100.21,100.3,99.76,99.88,151797.0,100.21,100.3,99.76,99.88,151797.0
2021-10-06 09:30:00,98.83,99.46,98.36,98.45,48075.0,98.83,99.46,98.36,98.45,48075.0
2021-10-06 10:00:00,98.47,98.48,97.07,97.61,42334.0,98.47,98.48,97.07,97.61,42334.0
2021-10-06 10:30:00,97.61,97.9,97.04,97.33,40856.0,97.61,97.9,97.04,97.33,40856.0
2021-10-06 11:00:00,97.4,97.83,95.95,96.02,71026.0,97.4,97.83,95.95,96.02,71026.0
2021-10-06 11:30:00,95.97,97.02,95.75,97.02,25087.0,95.97,97.02,95.75,97.02,25087.0
2021-10-06 12:00:00,97.06,97.06,96.67,96.81,25962.0,97.06,97.06,96.67,96.81,25962.0
2021-10-06 12:30:00,96.83,97.1,96.77,96.95,37093.0,96.83,97.1,96.77,96.95,37093.0
2021-10-06 13:00:00,96.97,97.0,96.51,96.98,102615.0,96.97,97.0,96.51,96.98,102615.0
2021-10-06 13:30:00,96.98,97.4,96.87,97.0,161773.0,96.98,97.4,96.87,97.0,161773.0
2021-10-06 14:00:00,97.08,97.22,96.75,97.06,100938.0,97.08,97.22,96.75,97.06,100938.0
2021-10-06 14:30:00,97.03,97.23,96.66,96.7,116274.0,97.03,97.23,96.66,96.7,116274.0
2021-10-06 15:00:00,96.73,97.23,96.68,97.18,43714.0,96.73,97.23,96.68,97.18,43714.0
2021-10-06 15:30:00,97.17,97.57,97.04,97.05,348721.0,97.17,97.57,97.04,97.05,348721.0
2021-10-07 09:30:00,98.05,98.77,97.5,98.46,70458.0,98.05,98.77,97.5,98.46,70458.0
2021-10-07 10:00:00,98.39,99.29,98.38,99.29,76027.0,98.39,99.29,98.38,99.29,76027.0
2021-10-07 10:30:00,99.3,99.67,99.12,99.43,50158.0,99.3,99.67,99.12,99.43,50158.0
2021-10-07 11:00:00,99.44,99.49,99.24,99.4,53530.0,99.44,99.49,99.24,99.4,53530.0
2021-10-07 11:30:00,99.41,99.82,99.37,99.68,42321.0,99.41,99.82,99.37,99.68,42321.0
2021-10-07 12:00:00,99.68,99.93,99.58,99.58,36387.0,99.68,99.93,99.58,99.58,36387.0
2021-10-07 12:30:00,99.6,99.72,99.35,99.72,55158.0,99.6,99.72,99.35,99.72,55158.0
2021-10-07 13:00:00,99.7,99.7,99.33,99.35,29024.0,99.7,99.7,99.33,99.35,29024.0
2021-10-07 13:30:00,99.38,99.4,99.01,99.06,33514.0,99.38,99.4,99.01,99.06,33514.0
2021-10-07 14:00:00,99.09,99.26,98.77,98.97,71339.0,99.09,99.26,98.77,98.97,71339.0
2021-10-07 14:30:00,98.98,99.04,98.4,98.47,63493.0,98.98,99.04,98.4,98.47,63493.0
2021-10-07 15:00:00,98.49,98.9,98.47,98.75,53121.0,98.49,98.9,98.47,98.75,53121.0
2021-10-07 15:30:00,98.73,98.85,98.5,98.64,226127.0,98.73,98.85,98.5,98.64,226127.0
2021-10-08 09:30:00,98.55,98.97,98.25,98.66,33235.0,98.55,98.97,98.25,98.66,33235.0
2021-10-08 10:00:00,98.65,99.13,98.65,98.77,26199.0,98.65,99.13,98.65,98.77,26199.0
2021-10-08 10:30:00,98.82,99.13,98.75,99.06,25306.0,98.82,99.13,98.75,99.06,25306.0
2021-10-08 11:00:00,99.07,99.07,98.29,98.59,46899.0,99.07,99.07,98.29,98.59,46899.0
2021-10-08 11:30:00,98.56,98.56,97.8,97.85,18657.0,98.56,98.56,97.8,97.85,18657.0
2021-10-08 12:00:00,97.84,97.93,97.56,97.56,21528.0,97.84,97.93,97.56,97.56,21528.0
2021-10-08 12:30:00,97.56,97.85,97.53,97.69,19411.0,97.56,97.85,97.53,97.69,19411.0
2021-10-08 13:00:00,97.66,97.67,97.3,97.33,17139.0,97.66,97.67,97.3,97.33,17139.0
2021-10-08 13:30:00,97.32,97.32,96.75,97.25,68567.0,97.32,97.32,96.75,97.25,68567.0
2021-10-08 14:00:00,97.22,97.38,97.17,97.32,38566.0,97.22,97.38,97.17,97.32,38566.0
2021-10-08 14:30:00,97.31,97.4,97.11,97.15,36381.0,97.31,97.4,97.11,97.15,36381.0
2021-10-08 15:00:00,97.13,97.38,97.06,97.31,36539.0,97.13,97.38,97.06,97.31,36539.0
2021-10-08 15:30:00,97.33,97.33,96.77,97.06,156096.0,97.33,97.33,96.77,97.06,156096.0
2021-10-11 09:30:00,97.23,97.6,96.95,97.46,47378.0,97.23,97.6,96.95,97.46,47378.0
2021-10-11 10:00:00,97.52,98.33,97.47,98.21,26365.0,97.52,98.33,97.47,98.21,26365.0
2021-10-11 10:30:00,98.21,98.45,98.04,98.33,40168.0,98.21,98.45,98.04,98.33,40168.0
2021-10-11 11:00:00,98.31,98.33,97.68,97.93,38328.0,98.31,98.33,97.68,97.93,38328.0
2021-10-11 11:30:00,97.94,98.6,97.93,98.49,19587.0,97.94,98.6,97.93,98.49,19587.0
2021-10-11 12:00:00,98.5,98.5,97.88,98.05,19996.0,98.5,98.5,97.88,98.05,19996.0
2021-10-11 12:30:00,98.05,98.22,97.96,98.04,24599.0,98.05,98.22,97.96,98.04,24599.0
2021-10-11 13:00:00,98.0,98.13,97.75,97.83,25471.0,98.0,98.13,97.75,97.83,25471.0
2021-10-11 13:30:00,97.84,97.94,97.67,97.8,26173.0,97.84,97.94,97.67,97.8,26173.0
2021-10-11 14:00:00,97.78,97.86,97.57,97.62,16201.0,97.78,97.86,97.57,97.62,16201.0
2021-10-11 14:30:00,97.62,97.89,97.6,97.85,22681.0,97.62,97.89,97.6,97.85,22681.0
2021-10-11 15:00:00,97.84,97.93,97.7,97.7,27916.0,97.84,97.93,97.7,97.7,27916.0
2021-10-11 15:30:00,97.71,97.81,97.47,97.68,196817.0,97.71,97.81,97.47,97.68,196817.0
2021-10-12 09:30:00,98.07,98.19,97.22,97.4,53725.0,98.07,98.19,97.22,97.4,53725.0
2021-10-12 10:00:00,97.34,97.87,97.05,97.78,24095.0,97.34,97.87,97.05,97.78,24095.0
2021-10-12 10:30:00,97.8,98.3,97.76,98.06,20810.0,97.8,98.3,97.76,98.06,20810.0
2021-10-12 11:00:00,98.15,98.28,97.63,97.69,31526.0,98.15,98.28,97.63,97.69,31526.0
2021-10-12 11:30:00,97.71,98.35,97.71,98.35,13585.0,97.71,98.35,97.71,98.35,13585.0
2021-10-12 12:00:00,98.41,98.52,98.29,98.33,17765.0,98.41,98.52,98.29,98.33,17765.0
2021-10-12 12:30:00,98.36,98.38,97.98,98.08,17203.0,98.36,98.38,97.98,98.08,17203.0
2021-10-12 13:00:00,98.09,98.3,98.03,98.27,17300.0,98.09,98.3,98.03,98.27,17300.0
2021-10-12 13:30:00,98.31,98.49,98.2,98.3,18325.0,98.31,98.49,98.2,98.3,18325.0
2021-10-12 14:00:00,98.28,98.43,98.2,98.4,27245.0,98.28,98.43,98.2,98.4,27245.0
2021-10-12 14:30:00,98.4,98.45,98.06,98.12,33443.0,98.4,98.45,98.06,98.12,33443.0
2021-10-12 15:00:00,98.1,98.16,97.91,98.05,24666.0,98.1,98.16,97.91,98.05,24666.0
2021-10-12 15:30:00,98.02,98.12,97.77,97.99,114234.0,98.02,98.12,97.77,97.99,114234.0
2021-10-13 09:30:00,98.02,98.02,97.4,97.46,23940.0,98.02,98.02,97.4,97.46,23940.0
2021-10-13 10:00:00,97.27,97.27,96.68,96.82,28797.0,97.27,97.27,96.68,96.82,28797.0
2021-10-13 10:30:00,96.78,97.82,96.73,97.82,23706.0,96.78,97.82,96.73,97.82,23706.0
2021-10-13 11:00:00,97.84,98.33,97.8,98.15,35918.0,97.84,98.33,97.8,98.15,35918.0
2021-10-13 11:30:00,98.15,98.32,97.86,97.91,30191.0,98.15,98.32,97.86,97.91,30191.0
2021-10-13 12:00:00,97.87,97.97,97.75,97.85,29232.0,97.87,97.97,97.75,97.85,29232.0
2021-10-13 12:30:00,97.81,97.92,97.64,97.79,14321.0,97.81,97.92,97.64,97.79,14321.0
2021-10-13 13:00:00,97.76,97.93,97.67,97.81,23716.0,97.76,97.93,97.67,97.81,23716.0
2021-10-13 13:30:00,97.78,98.12,97.78,98.03,19059.0,97.78,98.12,97.78,98.03,19059.0
2021-10-13 14:00:00,98.03,98.29,97.86,98.04,22995.0,98.03,98.29,97.86,98.04,22995.0
2021-10-13 14:30:00,98.06,98.06,97.78,97.98,15900.0,98.06,98.06,97.78,97.98,15900.0
2021-10-13 15:00:00,97.97,98.06,97.78,97.95,21150.0,97.97,98.06,97.78,97.95,21150.0
2021-10-13 15:30:00,97.95,98.37,97.87,98.28,113245.0,97.95,98.37,97.87,98.28,113245.0
2021-10-14 09:30:00,99.53,99.89,98.9,99.02,41620.0,99.53,99.89,98.9,99.02,41620.0
2021-10-14 10:00:00,99.02,100.0,99.02,99.81,49671.0,99.02,100.0,99.02,99.81,49671.0
2021-10-14 10:30:00,99.82,99.94,99.28,99.79,32710.0,99.82,99.94,99.28,99.79,32710.0
2021-10-14 11:00:00,99.74,99.82,99.45,99.59,50949.0,99.74,99.82,99.45,99.59,50949.0
2021-10-14 11:30:00,99.6,100.33,99.6,100.32,46861.0,99.6,100.33,99.6,100.32,46861.0
2021-10-14 12:00:00,100.33,100.59,100.33,100.47,26452.0,100.33,100.59,100.33,100.47,26452.0
2021-10-14 12:30:00,100.46,100.69,100.44,100.58,21976.0,100.46,100.69,100.44,100.58,21976.0
2021-10-14 13:00:00,100.64,100.94,100.49,100.77,59131.0,100.64,100.94,100.49,100.77,59131.0
2021-10-14 13:30:00,100.78,101.12,100.74,101.04,34649.0,100.78,101.12,100.74,101.04,34649.0
2021-10-14 14:00:00,101.07,101.36,101.04,101.24,53134.0,101.07,101.36,101.04,101.24,53134.0
2021-10-14 14:30:00,101.24,101.46,101.2,101.29,40965.0,101.24,101.46,101.2,101.29,40965.0
2021-10-14 15:00:00,101.3,101.36,101.01,101.07,38824.0,101.3,101.36,101.01,101.07,38824.0
2021-10-14 15:30:00,101.06,101.27,100.98,101.09,123560.0,101.06,101.27,100.98,101.09,123560.0
2021-10-15 09:30:00,101.82,102.33,101.68,101.81,80147.0,101.82,102.33,101.68,101.81,80147.0
2021-10-15 10:00:00,101.78,102.14,101.38,101.38,55599.0,101.78,102.14,101.38,101.38,55599.0
2021-10-15 10:30:00,101.39,101.62,101.07,101.35,31913.0,101.39,101.62,101.07,101.35,31913.0
2021-10-15 11:00:00,101.37,101.79,101.33,101.65,26677.0,101.37,101.79,101.33,101.65,26677.0
2021-10-15 11:30:00,101.65,101.76,101.53,101.53,21873.0,101.65,101.76,101.53,101.53,21873.0
2021-10-15 12:00:00,101.51,101.7,101.5,101.61,14126.0,101.51,101.7,101.5,101.61,14126.0
2021-10-15 12:30:00,101.62,101.89,101.33,101.89,20881.0,101.62,101.89,101.33,101.89,20881.0
2021-10-15 13:00:00,101.86,101.99,101.66,101.67,24455.0,101.86,101.99,101.66,101.67,24455.0
2021-10-15 13:30:00,101.68,101.76,101.57,101.59,30762.0,101.68,101.76,101.57,101.59,30762.0
2021-10-15 14:00:00,101.58,101.92,101.58,101.9,19191.0,101.58,101.92,101.58,101.9,19191.0
2021-10-15 14:30:00,101.91,101.96,101.63,101.76,20343.0,101.91,101.96,101.63,101.76,20343.0
2021-10-15 15:00:00,101.75,101.79,101.37,101.53,29318.0,101.75,101.79,101.37,101.53,29318.0
2021-10-15 15:30:00,101.58,101.58,101.33,101.42,121711.0,101.58,101.58,101.33,101.42,121711.0
2021-10-18 09:30:00,101.37,102.13,101.06,101.64,34774.0,101.37,102.13,101.06,101.64,34774.0
2021-10-18 10:00:00,101.83,102.47,101.82,102.23,20002.0,101.83,102.47,101.82,102.23,20002.0
2021-10-18 10:30:00,102.19,102.34,101.91,102.34,24674.0,102.19,102.34,101.91,102.34,24674.0
2021-10-18 11:00:00,102.29,102.69,102.28,102.4,28975.0,102.29,102.69,102.28,102.4,28975.0
2021-10-18 11:30:00,102.39,102.48,102.15,102.4,14575.0,102.39,102.48,102.15,102.4,14575.0
2021-10-18 12:00:00,102.42,102.52,102.03,102.03,24337.0,102.42,102.52,102.03,102.03,24337.0
2021-10-18 12:30:00,101.96,102.29,101.95,102.08,14530.0,101.96,102.29,101.95,102.08,14530.0
2021-10-18 13:00:00,102.11,102.22,101.91,101.96,35559.0,102.11,102.22,101.91,101.96,35559.0
2021-10-18 13:30:00,101.99,102.24,101.96,102.03,26989.0,101.99,102.24,101.96,102.03,26989.0
2021-10-18 14:00:00,101.92,102.18,101.91,102.16,14876.0,101.92,102.18,101.91,102.16,14876.0
2021-10-18 14:30:00,102.14,102.27,102.04,102.27,69199.0,102.14,102.27,102.04,102.27,69199.0
2021-10-18 15:00:00,102.26,102.26,101.86,101.91,75737.0,102.26,102.26,101.86,101.91,75737.0
2021-10-18 15:30:00,101.91,102.17,101.72,102.04,153873.0,101.91,102.17,101.72,102.04,153873.0
2021-10-19 09:30:00,103.13,103.13,101.73,101.79,37791.0,103.13,103.13,101.73,101.79,37791.0
2021-10-19 10:00:00,101.84,102.41,101.72,102.06,94840.0,101.84,102.41,101.72,102.06,94840.0
2021-10-19 10:30:00,102.09,102.23,101.69,101.85,24584.0,102.09,102.23,101.69,101.85,24584.0
2021-10-19 11:00:00,101.9,102.16,101.84,102.01,45250.0,101.9,102.16,101.84,102.01,45250.0
2021-10-19 11:30:00,101.99,102.29,101.94,102.0,17893.0,101.99,102.29,101.94,102.0,17893.0
2021-10-19 12:00:00,101.95,102.25,101.91,102.23,26382.0,101.95,102.25,101.91,102.23,26382.0
2021-10-19 12:30:00,102.27,102.55,102.25,102.51,49542.0,102.27,102.55,102.25,102.51,49542.0
2021-10-19 13:00:00,102.5,102.59,102.28,102.33,22836.0,102.5,102.59,102.28,102.33,22836.0
2021-10-19 13:30:00,102.33,102.46,102.29,102.45,15324.0,102.33,102.46,102.29,102.45,15324.0
2021-10-19 14:00:00,102.47,102.51,102.3,102.41,34233.0,102.47,102.51,102.3,102.41,34233.0
2021-10-19 14:30:00,102.39,102.41,102.25,102.34,20873.0,102.39,102.41,102.25,102.34,20873.0
2021-10-19 15:00:00,102.32,102.48,102.09,102.18,36104.0,102.32,102.48,102.09,102.18,36104.0
2021-10-19 15:30:00,102.18,102.18,101.76,101.98,149331.0,102.18,102.18,101.76,101.98,149331.0
2021-10-20 09:30:00,101.55,101.89,100.65,101.84,55379.0,101.55,101.89,100.65,101.84,55379.0
2021-10-20 10:00:00,101.9,103.04,101.88,103.04,70061.0,101.9,103.04,101.88,103.04,70061.0
2021-10-20 10:30:00,103.07,103.07,102.3,102.3,100334.0,103.07,103.07,102.3,102.3,100334.0
2021-10-20 11:00:00,102.3,102.38,101.97,102.23,44064.0,102.3,102.38,101.97,102.23,44064.0
2021-10-20 11:30:00,102.23,102.35,102.01,102.11,49128.0,102.23,102.35,102.01,102.11,49128.0
2021-10-20 12:00:00,102.13,102.47,102.13,102.35,46632.0,102.13,102.47,102.13,102.35,46632.0
2021-10-20 12:30:00,102.4,102.59,102.34,102.44,23740.0,102.4,102.59,102.34,102.44,23740.0
2021-10-20 13:00:00,102.44,102.44,102.13,102.23,89119.0,102.44,102.44,102.13,102.23,89119.0
2021-10-20 13:30:00,102.2,102.54,102.2,102.31,43949.0,102.2,102.54,102.2,102.31,43949.0
2021-10-20 14:00:00,102.33,102.62,102.24,102.59,25976.0,102.33,102.62,102.24,102.59,25976.0
2021-10-20 14:30:00,102.57,102.74,102.32,102.39,36024.0,102.57,102.74,102.32,102.39,36024.0
2021-10-20 15:00:00,102.41,102.47,102.11,102.35,84209.0,102.41,102.47,102.11,102.35,84209.0
2021-10-20 15:30:00,102.32,102.48,102.14,102.2,267382.0,102.32,102.48,102.14,102.2,267382.0
2021-10-21 09:30:00,101.76,103.32,101.76,103.27,54974.0,101.76,103.32,101.76,103.27,54974.0
2021-10-21 10:00:00,103.17,103.39,102.84,102.97,63822.0,103.17,103.39,102.84,102.97,63822.0
2021-10-21 10:30:00,103.03,103.11,102.67,102.77,25826.0,103.03,103.11,102.67,102.77,25826.0
2021-10-21 11:00:00,102.82,102.82,102.48,102.59,21674.0,102.82,102.82,102.48,102.59,21674.0
2021-10-21 11:30:00,102.51,102.76,102.48,102.59,12432.0,102.51,102.76,102.48,102.59,12432.0
2021-10-21 12:00:00,102.55,102.57,102.32,102.44,21492.0,102.55,102.57,102.32,102.44,21492.0
2021-10-21 12:30:00,102.43,102.49,102.27,102.32,17588.0,102.43,102.49,102.27,102.32,17588.0
2021-10-21 13:00:00,102.34,102.51,102.34,102.4,16859.0,102.34,102.51,102.34,102.4,16859.0
2021-10-21 13:30:00,102.4,102.4,102.02,102.08,23981.0,102.4,102.4,102.02,102.08,23981.0
2021-10-21 14:00:00,102.08,102.39,101.5,102.27,271993.0,102.08,102.39,101.5,102.27,271993.0
2021-10-21 14:30:00,102.28,102.42,101.88,102.3,41486.0,102.28,102.42,101.88,102.3,41486.0
2021-10-21 15:00:00,102.29,102.36,102.1,102.34,54104.0,102.29,102.36,102.1,102.34,54104.0
2021-10-21 15:30:00,102.36,102.38,102.08,102.31,165151.0,102.36,102.38,102.08,102.31,165151.0
2021-10-22 09:30:00,102.91,103.39,102.75,103.17,32306.0,102.91,103.39,102.75,103.17,32306.0
2021-10-22 10:00:00,103.24,103.35,103.03,103.32,55356.0,103.24,103.35,103.03,103.32,55356.0
2021-10-22 10:30:00,103.36,103.52,102.84,102.95,131403.0,103.36,103.52,102.84,102.95,131403.0
2021-10-22 11:00:00,102.93,103.15,102.87,103.0,37739.0,102.93,103.15,102.87,103.0,37739.0
2021-10-22 11:30:00,103.04,103.04,102.25,102.46,15512.0,103.04,103.04,102.25,102.46,15512.0
2021-10-22 12:00:00,102.46,102.7,102.39,102.67,15785.0,102.46,102.7,102.39,102.67,15785.0
2021-10-22 12:30:00,102.66,102.9,102.66,102.88,10265.0,102.66,102.9,102.66,102.88,10265.0
2021-10-22 13:00:00,102.91,103.27,102.91,103.26,14955.0,102.91,103.27,102.91,103.26,14955.0
2021-10-22 13:30:00,103.31,103.81,103.3,103.7,18090.0,103.31,103.81,103.3,103.7,18090.0
2021-10-22 14:00:00,103.71,104.07,103.6,104.07,25603.0,103.71,104.07,103.6,104.07,25603.0
2021-10-22 14:30:00,104.07,104.26,103.89,103.92,13551.0,104.07,104.26,103.89,103.92,13551.0
2021-10-22 15:00:00,103.95,103.96,103.63,103.84,13095.0,103.95,103.96,103.63,103.84,13095.0
2021-10-22 15:30:00,103.88,104.0,103.81,103.94,110147.0,103.88,104.0,103.81,103.94,110147.0
2021-10-25 09:30:00,104.48,104.48,103.44,103.99,37033.0,104.48,104.48,103.44,103.99,37033.0
2021-10-25 10:00:00,104.07,104.67,104.02,104.52,28747.0,104.07,104.67,104.02,104.52,28747.0
2021-10-25 10:30:00,104.45,105.15,104.43,104.91,34284.0,104.45,105.15,104.43,104.91,34284.0
2021-10-25 11:00:00,104.85,105.08,104.76,104.86,23282.0,104.85,105.08,104.76,104.86,23282.0
2021-10-25 11:30:00,104.83,104.98,104.7,104.77,17767.0,104.83,104.98,104.7,104.77,17767.0
2021-10-25 12:00:00,104.79,104.82,104.35,104.58,23201.0,104.79,104.82,104.35,104.58,23201.0
2021-10-25 12:30:00,104.59,104.64,104.3,104.31,11345.0,104.59,104.64,104.3,104.31,11345.0
2021-10-25 13:00:00,104.32,104.65,104.31,104.61,14798.0,104.32,104.65,104.31,104.61,14798.0
2021-10-25 13:30:00,104.61,104.65,104.4,104.58,18723.0,104.61,104.65,104.4,104.58,18723.0
2021-10-25 14:00:00,104.55,104.81,104.55,104.66,27361.0,104.55,104.81,104.55,104.66,27361.0
2021-10-25 14:30:00,104.65,104.65,104.33,104.36,21171.0,104.65,104.65,104.33,104.36,21171.0
2021-10-25 15:00:00,104.34,104.41,104.25,104.37,15079.0,104.34,104.41,104.25,104.37,15079.0
2021-10-25 15:30:00,104.37,104.93,104.22,104.91,143530.0,104.37,104.93,104.22,104.91,143530.0
2021-10-26 09:30:00,105.28,105.86,105.0,105.66,43367.0,105.28,105.86,105.0,105.66,43367.0
2021-10-26 10:00:00,105.58,106.05,105.37,105.37,41792.0,105.58,106.05,105.37,105.37,41792.0
2021-10-26 10:30:00,105.36,105.7,104.95,105.53,101164.0,105.36,105.7,104.95,105.53,101164.0
2021-10-26 11:00:00,105.49,105.86,105.35,105.85,35470.0,105.49,105.86,105.35,105.85,35470.0
2021-10-26 11:30:00,105.81,105.91,105.44,105.55,28272.0,105.81,105.91,105.44,105.55,28272.0
2021-10-26 12:00:00,105.56,105.56,105.26,105.48,28970.0,105.56,105.56,105.26,105.48,28970.0
2021-10-26 12:30:00,105.47,105.47,104.85,105.21,54048.0,105.47,105.47,104.85,105.21,54048.0
2021-10-26 13:00:00,105.14,105.4,105.02,105.12,35437.0,105.14,105.4,105.02,105.12,35437.0
2021-10-26 13:30:00,105.11,105.38,105.01,105.06,28322.0,105.11,105.38,105.01,105.06,28322.0
2021-10-26 14:00:00,105.11,105.26,105.08,105.2,30582.0,105.11,105.26,105.08,105.2,30582.0
2021-10-26 14:30:00,105.2,105.34,105.0,105.16,45889.0,105.2,105.34,105.0,105.16,45889.0
2021-10-26 15:00:00,105.15,105.26,105.0,105.13,44434.0,105.15,105.26,105.0,105.13,44434.0
2021-10-26 15:30:00,105.13,105.23,104.54,104.61,165123.0,105.13,105.23,104.54,104.61,165123.0
2021-10-27 09:30:00,104.32,105.51,103.79,105.3,98002.0,104.32,105.51,103.79,105.3,98002.0
2021-10-27 10:00:00,105.45,106.06,104.91,104.94,89802.0,105.45,106.06,104.91,104.94,89802.0
2021-10-27 10:30:00,104.91,104.91,104.45,104.78,33138.0,104.91,104.91,104.45,104.78,33138.0
2021-10-27 11:00:00,104.79,105.16,104.74,105.14,22888.0,104.79,105.16,104.74,105.14,22888.0
2021-10-27 11:30:00,105.09,105.09,104.42,104.51,27699.0,105.09,105.09,104.42,104.51,27699.0
2021-10-27 12:00:00,104.48,104.63,104.31,104.44,29284.0,104.48,104.63,104.31,104.44,29284.0
2021-10-27 12:30:00,104.4,104.4,104.05,104.26,24649.0,104.4,104.4,104.05,104.26,24649.0
2021-10-27 13:00:00,104.27,104.46,104.14,104.27,51020.0,104.27,104.46,104.14,104.27,51020.0
2021-10-27 13:30:00,104.27,104.28,103.95,104.27,24854.0,104.27,104.28,103.95,104.27,24854.0
2021-10-27 14:00:00,104.25,104.45,104.14,104.26,29805.0,104.25,104.45,104.14,104.26,29805.0
2021-10-27 14:30:00,104.26,104.26,103.91,103.99,24817.0,104.26,104.26,103.91,103.99,24817.0
2021-10-27 15:00:00,103.98,103.99,103.35,103.56,30419.0,103.98,103.99,103.35,103.56,30419.0
2021-10-27 15:30:00,103.57,103.72,103.37,103.55,120208.0,103.57,103.72,103.37,103.55,120208.0
2021-10-28 09:30:00,101.21,103.52,100.25,103.41,121635.0,101.21,103.52,100.25,103.41,121635.0
2021-10-28 10:00:00,103.28,105.63,103.17,105.1,72949.0,103.28,105.63,103.17,105.1,72949.0
2021-10-28 10:30:00,105.09,105.1,103.56,104.7,82197.0,105.09,105.1,103.56,104.7,82197.0
2021-10-28 11:00:00,104.65,105.22,103.95,104.36,45328.0,104.65,105.22,103.95,104.36,45328.0
2021-10-28 11:30:00,104.39,105.61,104.39,104.96,54035.0,104.39,105.61,104.39,104.96,54035.0
2021-10-28 12:00:00,105.0,105.5,104.87,105.12,35872.0,105.0,105.5,104.87,105.12,35872.0
2021-10-28 12:30:00,105.19,105.31,104.38,104.48,28492.0,105.19,105.31,104.38,104.48,28492.0
2021-10-28 13:00:00,104.44,104.68,104.37,104.58,52122.0,104.44,104.68,104.37,104.58,52122.0
2021-10-28 13:30:00,104.53,105.03,104.5,104.91,41791.0,104.53,105.03,104.5,104.91,41791.0
2021-10-28 14:00:00,104.91,105.36,104.91,105.04,75458.0,104.91,105.36,104.91,105.04,75458.0
2021-10-28 14:30:00,105.05,105.23,104.79,104.99,55569.0,105.05,105.23,104.79,104.99,55569.0
2021-10-28 15:00:00,104.96,104.98,104.41,104.57,38406.0,104.96,104.98,104.41,104.57,38406.0
2021-10-28 15:30:00,104.58,105.28,104.55,105.0,416594.0,104.58,105.28,104.55,105.0,416594.0
2021-10-29 09:30:00,104.73,104.89,104.04,104.29,58100.0,104.73,104.89,104.04,104.29,58100.0
2021-10-29 10:00:00,104.26,104.85,103.96,104.3,80585.0,104.26,104.85,103.96,104.3,80585.0
2021-10-29 10:30:00,104.24,104.37,103.93,103.98,45192.0,104.24,104.37,103.93,103.98,45192.0
2021-10-29 11:00:00,104.02,104.27,103.79,104.18,82881.0,104.02,104.27,103.79,104.18,82881.0
2021-10-29 11:30:00,104.18,105.07,104.18,104.55,78764.0,104.18,105.07,104.18,104.55,78764.0
2021-10-29 12:00:00,104.62,104.89,104.39,104.71,50496.0,104.62,104.89,104.39,104.71,50496.0
2021-10-29 12:30:00,104.71,104.71,104.02,104.02,43257.0,104.71,104.71,104.02,104.02,43257.0
2021-10-29 13:00:00,103.99,104.1,103.56,103.69,93790.0,103.99,104.1,103.56,103.69,93790.0
2021-10-29 13:30:00,103.66,103.85,103.47,103.83,28767.0,103.66,103.85,103.47,103.83,28767.0
2021-10-29 14:00:00,103.82,104.07,103.81,103.96,39251.0,103.82,104.07,103.81,103.96,39251.0
2021-10-29 14:30:00,103.92,103.99,103.72,103.77,41714.0,103.92,103.99,103.72,103.77,41714.0
2021-10-29 15:00:00,103.74,103.82,103.24,103.64,75794.0,103.74,103.82,103.24,103.64,75794.0
2021-10-29 15:30:00,103.62,104.46,103.44,104.08,305888.0,103.62,104.46,103.44,104.08,305888.0
2021-11-01 09:30:00,104.96,104.99,103.9,104.18,59959.0,104.96,104.99,103.9,104.18,59959.0
2021-11-01 10:00:00,104.08,104.57,103.8,104.01,74635.0,104.08,104.57,103.8,104.01,74635.0
2021-11-01 10:30:00,103.94,104.0,101.9,101.93,64139.0,103.94,104.0,101.9,101.93,64139.0
2021-11-01 11:00:00,101.95,102.57,101.82,102.04,73062.0,101.95,102.57,101.82,102.04,73062.0
2021-11-01 11:30:00,102.06,102.11,101.0,101.58,44773.0,102.06,102.11,101.0,101.58,44773.0
2021-11-01 12:00:00,101.6,102.18,101.5,101.99,74527.0,101.6,102.18,101.5,101.99,74527.0
2021-11-01 12:30:00,102.03,102.5,101.91,102.22,44695.0,102.03,102.5,101.91,102.22,44695.0
2021-11-01 13:00:00,102.26,102.45,101.77,101.78,39405.0,102.26,102.45,101.77,101.78,39405.0
2021-11-01 13:30:00,101.81,102.02,101.42,101.43,38667.0,101.81,102.02,101.42,101.43,38667.0
2021-11-01 14:00:00,101.48,101.6,101.13,101.17,42699.0,101.48,101.6,101.13,101.17,42699.0
2021-11-01 14:30:00,101.18,101.3,100.95,100.97,39955.0,101.18,101.3,100.95,100.97,39955.0
2021-11-01 15:00:00,100.93,101.49,100.92,101.37,107601.0,100.93,101.49,100.92,101.37,107601.0
2021-11-01 15:30:00,101.37,101.66,101.16,101.19,175170.0,101.37,101.66,101.16,101.19,175170.0
2021-11-02 09:30:00,101.47,101.93,101.26,101.57,57759.0,101.47,101.93,101.26,101.57,57759.0
2021-11-02 10:00:00,101.57,102.33,101.43,101.65,70997.0,101.57,102.33,101.43,101.65,70997.0
2021-11-02 10:30:00,101.67,102.4,101.58,102.38,55995.0,101.67,102.4,101.58,102.38,55995.0
2021-11-02 11:00:00,102.48,102.78,102.21,102.66,47961.0,102.48,102.78,102.21,102.66,47961.0
2021-11-02 11:30:00,102.57,102.87,102.45,102.52,25927.0,102.57,102.87,102.45,102.52,25927.0
2021-11-02 12:00:00,102.53,102.92,102.4,102.65,38399.0,102.53,102.92,102.4,102.65,38399.0
2021-11-02 12:30:00,102.65,102.92,102.58,102.9,39052.0,102.65,102.92,102.58,102.9,39052.0
2021-11-02 13:00:00,102.87,102.87,102.21,102.21,31496.0,102.87,102.87,102.21,102.21,31496.0
2021-11-02 13:30:00,102.21,102.63,102.1,102.63,28320.0,102.21,102.63,102.1,102.63,28320.0
2021-11-02 14:00:00,102.65,102.9,102.56,102.77,41397.0,102.65,102.9,102.56,102.77,41397.0
2021-11-02 14:30:00,102.79,102.81,102.53,102.59,31915.0,102.79,102.81,102.53,102.59,31915.0
2021-11-02 15:00:00,102.58,102.6,102.21,102.33,22555.0,102.58,102.6,102.21,102.33,22555.0
2021-11-02 15:30:00,102.31,102.32,101.97,102.13,105762.0,102.31,102.32,101.97,102.13,105762.0
2021-11-03 09:30:00,102.1,103.18,101.25,102.43,85563.0,102.1,103.18,101.25,102.43,85563.0
2021-11-03 10:00:00,102.43,104.21,102.08,104.14,60519.0,102.43,104.21,102.08,104.14,60519.0
2021-11-03 10:30:00,104.32,104.93,103.82,104.37,42780.0,104.32,104.93,103.82,104.37,42780.0
2021-11-03 11:00:00,104.4,104.87,104.35,104.75,21972.0,104.4,104.87,104.35,104.75,21972.0
2021-11-03 11:30:00,104.72,104.76,104.04,104.08,23060.0,104.72,104.76,104.04,104.08,23060.0
2021-11-03 12:00:00,104.17,104.66,104.17,104.63,25156.0,104.17,104.66,104.17,104.63,25156.0
2021-11-03 12:30:00,104.65,104.83,104.53,104.7,30555.0,104.65,104.83,104.53,104.7,30555.0
2021-11-03 13:00:00,104.68,104.7,104.22,104.43,21248.0,104.68,104.7,104.22,104.43,21248.0
2021-11-03 13:30:00,104.45,104.59,104.14,104.34,22030.0,104.45,104.59,104.14,104.34,22030.0
2021-11-03 14:00:00,104.21,104.66,104.21,104.36,27904.0,104.21,104.66,104.21,104.36,27904.0
2021-11-03 14:30:00,104.41,105.0,104.29,104.84,30342.0,104.41,105.0,104.29,104.84,30342.0
2021-11-03 15:00:00,104.86,105.0,104.66,104.92,29819.0,104.86,105.0,104.66,104.92,29819.0
2021-11-03 15:30:00,104.99,105.1,104.58,104.82,179399.0,104.99,105.1,104.58,104.82,179399.0
2021-11-04 09:30:00,105.14,105.96,104.62,105.83,37888.0,105.14,105.96,104.62,105.83,37888.0
2021-11-04 10:00:00,105.89,106.47,105.86,106.36,42888.0,105.89,106.47,105.86,106.36,42888.0
2021-11-04 10:30:00,106.4,106.76,105.59,105.62,27715.0,106.4,106.76,105.59,105.62,27715.0
2021-11-04 11:00:00,105.56,105.59,104.78,105.23,93700.0,105.56,105.59,104.78,105.23,93700.0
2021-11-04 11:30:00,105.22,105.79,105.16,105.79,17202.0,105.22,105.79,105.16,105.79,17202.0
2021-11-04 12:00:00,105.75,105.81,105.45,105.65,14087.0,105.75,105.81,105.45,105.65,14087.0
2021-11-04 12:30:00,105.62,105.64,105.41,105.55,13839.0,105.62,105.64,105.41,105.55,13839.0
2021-11-04 13:00:00,105.53,105.53,105.31,105.31,18196.0,105.53,105.53,105.31,105.31,18196.0
2021-11-04 13:30:00,105.3,105.35,105.05,105.14,22027.0,105.3,105.35,105.05,105.14,22027.0
2021-11-04 14:00:00,105.17,105.17,104.5,104.54,28793.0,105.17,105.17,104.5,104.54,28793.0
2021-11-04 14:30:00,104.56,104.68,104.33,104.5,22748.0,104.56,104.68,104.33,104.5,22748.0
2021-11-04 15:00:00,104.5,105.03,104.5,104.91,52761.0,104.5,105.03,104.5,104.91,52761.0
2021-11-04 15:30:00,104.93,105.54,104.82,105.4,154219.0,104.93,105.54,104.82,105.4,154219.0
2021-11-05 09:30:00,106.76,107.88,106.28,107.11,51800.0,106.76,107.88,106.28,107.11,51800.0
2021-11-05 10:00:00,106.91,107.15,106.65,106.92,27398.0,106.91,107.15,106.65,106.92,27398.0
2021-11-05 10:30:00,106.92,107.21,106.7,107.11,32912.0,106.92,107.21,106.7,107.11,32912.0
2021-11-05 11:00:00,107.11,107.58,106.96,107.58,56329.0,107.11,107.58,106.96,107.58,56329.0
2021-11-05 11:30:00,107.57,107.66,107.3,107.34,12041.0,107.57,107.66,107.3,107.34,12041.0
2021-11-05 12:00:00,107.37,107.56,107.19,107.56,16167.0,107.37,107.56,107.19,107.56,16167.0
2021-11-05 12:30:00,107.58,107.67,107.14,107.21,18543.0,107.58,107.67,107.14,107.21,18543.0
2021-11-05 13:00:00,107.19,107.27,106.55,106.55,31974.0,107.19,107.27,106.55,106.55,31974.0
2021-11-05 13:30:00,106.55,106.81,106.24,106.59,20151.0,106.55,106.81,106.24,106.59,20151.0
2021-11-05 14:00:00,106.55,106.88,106.5,106.77,18156.0,106.55,106.88,106.5,106.77,18156.0
2021-11-05 14:30:00,106.76,107.2,106.76,107.07,63633.0,106.76,107.2,106.76,107.07,63633.0
2021-11-05 15:00:00,107.08,107.13,106.64,106.67,22102.0,107.08,107.13,106.64,106.67,22102.0
2021-11-05 15:30:00,106.67,107.01,106.6,106.7,153809.0,106.67,107.01,106.6,106.7,153809.0
2021-11-08 09:30:00,107.23,107.23,106.03,106.58,46516.0,107.23,107.23,106.03,106.58,46516.0
2021-11-08 10:00:00,106.55,106.73,106.03,106.1,32478.0,106.55,106.73,106.03,106.1,32478.0
2021-11-08 10:30:00,106.15,106.73,105.95,106.49,44228.0,106.15,106.73,105.95,106.49,44228.0
2021-11-08 11:00:00,106.54,106.79,106.29,106.39,26706.0,106.54,106.79,106.29,106.39,26706.0
2021-11-08 11:30:00,106.4,106.67,106.16,106.47,37020.0,106.4,106.67,106.16,106.47,37020.0
2021-11-08 12:00:00,106.5,106.53,106.13,106.2,17661.0,106.5,106.53,106.13,106.2,17661.0
2021-11-08 12:30:00,106.17,106.47,106.13,106.39,12096.0,106.17,106.47,106.13,106.39,12096.0
2021-11-08 13:00:00,106.4,106.58,106.35,106.46,15256.0,106.4,106.58,106.35,106.46,15256.0
2021-11-08 13:30:00,106.39,106.53,106.1,106.1,12781.0,106.39,106.53,106.1,106.1,12781.0
2021-11-08 14:00:00,106.12,106.29,105.78,105.93,17910.0,106.12,106.29,105.78,105.93,17910.0
2021-11-08 14:30:00,105.94,106.15,105.93,106.12,13814.0,105.94,106.15,105.93,106.12,13814.0
2021-11-08 15:00:00,106.13,106.13,105.71,105.76,52442.0,106.13,106.13,105.71,105.76,52442.0
2021-11-08 15:30:00,105.76,106.06,105.66,106.06,77076.0,105.76,106.06,105.66,106.06,77076.0
2021-11-09 09:30:00,105.98,107.37,105.98,106.98,59093.0,105.98,107.37,105.98,106.98,59093.0
2021-11-09 10:00:00,106.95,107.27,106.56,107.04,25299.0,106.95,107.27,106.56,107.04,25299.0
2021-11-09 10:30:00,107.15,107.51,107.02,107.05,33789.0,107.15,107.51,107.02,107.05,33789.0
2021-11-09 11:00:00,107.05,107.09,106.62,106.62,51244.0,107.05,107.09,106.62,106.62,51244.0
2021-11-09 11:30:00,106.6,106.61,106.13,106.45,33546.0,106.6,106.61,106.13,106.45,33546.0
2021-11-09 12:00:00,106.41,106.5,106.08,106.25,41107.0,106.41,106.5,106.08,106.25,41107.0
2021-11-09 12:30:00,106.2,106.84,106.17,106.84,23323.0,106.2,106.84,106.17,106.84,23323.0
2021-11-09 13:00:00,106.82,106.85,106.44,106.48,15867.0,106.82,106.85,106.44,106.48,15867.0
2021-11-09 13:30:00,106.48,106.57,105.97,106.13,28237.0,106.48,106.57,105.97,106.13,28237.0
2021-11-09 14:00:00,106.09,106.26,105.93,105.95,44008.0,106.09,106.26,105.93,105.95,44008.0
2021-11-09 14:30:00,105.98,106.19,105.88,106.05,24987.0,105.98,106.19,105.88,106.05,24987.0
2021-11-09 15:00:00,106.03,106.14,105.82,105.99,48432.0,106.03,106.14,105.82,105.99,48432.0
2021-11-09 15:30:00,105.99,106.29,105.79,106.03,235484.0,105.99,106.29,105.79,106.03,235484.0
2021-11-10 09:30:00,105.72,106.41,105.48,106.03,76534.0,105.72,106.41,105.48,106.03,76534.0
2021-11-10 10:00:00,105.91,106.45,105.77,105.92,47047.0,105.91,106.45,105.77,105.92,47047.0
2021-11-10 10:30:00,105.85,106.39,105.84,106.17,76982.0,105.85,106.39,105.84,106.17,76982.0
2021-11-10 11:00:00,106.15,106.22,105.85,105.85,24694.0,106.15,106.22,105.85,105.85,24694.0
2021-11-10 11:30:00,105.81,105.82,105.47,105.7,17795.0,105.81,105.82,105.47,105.7,17795.0
2021-11-10 12:00:00,105.69,105.8,104.37,105.29,64185.0,105.69,105.8,104.37,105.29,64185.0
2021-11-10 12:30:00,105.28,105.79,105.27,105.57,28470.0,105.28,105.79,105.27,105.57,28470.0
2021-11-10 13:00:00,105.56,105.83,105.42,105.5,43992.0,105.56,105.83,105.42,105.5,43992.0
2021-11-10 13:30:00,105.47,105.55,104.8,105.01,40753.0,105.47,105.55,104.8,105.01,40753.0
2021-11-10 14:00:00,104.98,104.98,104.55,104.65,24541.0,104.98,104.98,104.55,104.65,24541.0
2021-11-10 14:30:00,104.69,105.12,104.63,104.94,61556.0,104.69,105.12,104.63,104.94,61556.0
2021-11-10 15:00:00,104.9,105.48,104.89,105.24,90140.0,104.9,105.48,104.89,105.24,90140.0
2021-11-10 15:30:00,105.24,105.25,104.62,104.98,137249.0,105.24,105.25,104.62,104.98,137249.0
2021-11-11 09:30:00,105.1,105.8,105.02,105.4,53872.0,105.1,105.8,105.02,105.4,53872.0
2021-11-11 10:00:00,105.41,105.56,104.87,105.03,22658.0,105.41,105.56,104.87,105.03,22658.0
2021-11-11 10:30:00,104.96,105.23,104.65,104.65,44284.0,104.96,105.23,104.65,104.65,44284.0
2021-11-11 11:00:00,104.68,104.76,104.55,104.67,19749.0,104.68,104.76,104.55,104.67,19749.0
2021-11-11 11:30:00,104.7,104.89,104.45,104.53,17696.0,104.7,104.89,104.45,104.53,17696.0
2021-11-11 12:00:00,104.56,104.86,104.45,104.86,8591.0,104.56,104.86,104.45,104.86,8591.0
2021-11-11 12:30:00,104.9,105.03,104.77,104.78,12190.0,104.9,105.03,104.77,104.78,12190.0
2021-11-11 13:00:00,104.76,104.76,104.48,104.62,15523.0,104.76,104.76,104.48,104.62,15523.0
2021-11-11 13:30:00,104.63,104.94,104.62,104.89,13061.0,104.63,104.94,104.62,104.89,13061.0
2021-11-11 14:00:00,104.92,105.03,104.8,104.94,13067.0,104.92,105.03,104.8,104.94,13067.0
2021-11-11 14:30:00,104.99,105.04,104.91,105.04,18010.0,104.99,105.04,104.91,105.04,18010.0
2021-11-11 15:00:00,105.04,105.13,104.83,105.0,20544.0,105.04,105.13,104.83,105.0,20544.0
2021-11-11 15:30:00,105.0,105.4,104.86,105.37,120539.0,105.0,105.4,104.86,105.37,120539.0
2021-11-12 09:30:00,105.42,105.53,104.7,104.89,40934.0,105.42,105.53,104.7,104.89,40934.0
2021-11-12 10:00:00,104.91,105.03,104.53,104.67,20449.0,104.91,105.03,104.53,104.67,20449.0
2021-11-12 10:30:00,104.57,105.06,104.53,104.99,18662.0,104.57,105.06,104.53,104.99,18662.0
2021-11-12 11:00:00,105.01,105.31,104.97,105.29,18665.0,105.01,105.31,104.97,105.29,18665.0
2021-11-12 11:30:00,105.41,105.61,105.33,105.54,49154.0,105.41,105.61,105.33,105.54,49154.0
2021-11-12 12:00:00,105.56,105.62,105.4,105.57,20188.0,105.56,105.62,105.4,105.57,20188.0
2021-11-12 12:30:00,105.57,105.73,105.56,105.64,17882.0,105.57,105.73,105.56,105.64,17882.0
2021-11-12 13:00:00,105.61,105.61,105.3,105.3,40927.0,105.61,105.61,105.3,105.3,40927.0
2021-11-12 13:30:00,105.32,105.35,105.02,105.1,12926.0,105.32,105.35,105.02,105.1,12926.0
2021-11-12 14:00:00,105.08,105.17,104.95,105.17,19798.0,105.08,105.17,104.95,105.17,19798.0
2021-11-12 14:30:00,105.14,105.24,105.05,105.2,11628.0,105.14,105.24,105.05,105.2,11628.0
2021-11-12 15:00:00,105.22,105.49,105.16,105.45,16472.0,105.22,105.49,105.16,105.45,16472.0
2021-11-12 15:30:00,105.45,105.66,105.16,105.28,86803.0,105.45,105.66,105.16,105.28,86803.0
2021-11-15 09:30:00,105.55,105.77,105.11,105.57,45550.0,105.55,105.77,105.11,105.57,45550.0
2021-11-15 10:00:00,105.57,105.57,105.12,105.36,27996.0,105.57,105.57,105.12,105.36,27996.0
2021-11-15 10:30:00,105.35,105.35,104.8,104.8,17125.0,105.35,105.35,104.8,104.8,17125.0
2021-11-15 11:00:00,104.8,105.02,104.71,104.83,20074.0,104.8,105.02,104.71,104.83,20074.0
2021-11-15 11:30:00,104.81,105.04,104.58,104.6,14620.0,104.81,105.04,104.58,104.6,14620.0
2021-11-15 12:00:00,104.56,104.7,104.5,104.67,13433.0,104.56,104.7,104.5,104.67,13433.0
2021-11-15 12:30:00,104.67,104.85,104.62,104.75,14732.0,104.67,104.85,104.62,104.75,14732.0
2021-11-15 13:00:00,104.73,104.89,104.6,104.61,27122.0,104.73,104.89,104.6,104.61,27122.0
2021-11-15 13:30:00,104.58,104.79,104.58,104.73,14625.0,104.58,104.79,104.58,104.73,14625.0
2021-11-15 14:00:00,104.69,104.74,104.52,104.74,18083.0,104.69,104.74,104.52,104.74,18083.0
2021-11-15 14:30:00,104.72,104.9,104.69,104.75,18811.0,104.72,104.9,104.69,104.75,18811.0
2021-11-15 15:00:00,104.75,104.76,104.52,104.55,21812.0,104.75,104.76,104.52,104.55,21812.0
2021-11-15 15:30:00,104.53,104.62,104.13,104.6,123552.0,104.53,104.62,104.13,104.6,123552.0
2021-11-16 09:30:00,105.06,105.21,104.46,104.96,58533.0,105.06,105.21,104.46,104.96,58533.0
2021-11-16 10:00:00,105.02,105.34,104.71,104.8,33976.0,105.02,105.34,104.71,104.8,33976.0
2021-11-16 10:30:00,104.83,105.01,104.68,104.82,43999.0,104.83,105.01,104.68,104.82,43999.0
2021-11-16 11:00:00,104.84,105.3,104.84,105.01,28883.0,104.84,105.3,104.84,105.01,28883.0
2021-11-16 11:30:00,105.02,105.23,104.93,105.14,17201.0,105.02,105.23,104.93,105.14,17201.0
2021-11-16 12:00:00,105.16,105.2,104.49,104.57,20374.0,105.16,105.2,104.49,104.57,20374.0
2021-11-16 12:30:00,104.54,104.84,104.51,104.83,18836.0,104.54,104.84,104.51,104.83,18836.0
2021-11-16 13:00:00,104.86,104.87,104.74,104.78,20545.0,104.86,104.87,104.74,104.78,20545.0
2021-11-16 13:30:00,104.78,104.83,104.65,104.65,22724.0,104.78,104.83,104.65,104.65,22724.0
2021-11-16 14:00:00,104.58,104.63,104.41,104.48,25447.0,104.58,104.63,104.41,104.48,25447.0
2021-11-16 14:30:00,104.47,104.57,104.31,104.33,24447.0,104.47,104.57,104.31,104.33,24447.0
2021-11-16 15:00:00,104.34,104.4,103.85,103.85,46385.0,104.34,104.4,103.85,103.85,46385.0
2021-11-16 15:30:00,103.85,104.07,103.65,103.79,230774.0,103.85,104.07,103.65,103.79,230774.0
2021-11-17 09:30:00,103.56,103.64,101.16,101.21,132731.0,103.56,103.64,101.16,101.21,132731.0
2021-11-17 10:00:00,101.09,101.57,100.39,100.59,114165.0,101.09,101.57,100.39,100.59,114165.0
2021-11-17 10:30:00,100.62,101.36,100.6,100.84,81160.0,100.62,101.36,100.6,100.84,81160.0
2021-11-17 11:00:00,100.84,101.17,100.49,100.58,78434.0,100.84,101.17,100.49,100.58,78434.0
2021-11-17 11:30:00,100.53,100.87,100.46,100.76,46554.0,100.53,100.87,100.46,100.76,46554.0
2021-11-17 12:00:00,100.77,100.78,99.81,99.81,46249.0,100.77,100.78,99.81,99.81,46249.0
2021-11-17 12:30:00,99.83,100.33,99.78,100.26,50574.0,99.83,100.33,99.78,100.26,50574.0
2021-11-17 13:00:00,100.28,100.53,100.12,100.13,49344.0,100.28,100.53,100.12,100.13,49344.0
2021-11-17 13:30:00,100.13,100.8,100.12,100.72,52846.0,100.13,100.8,100.12,100.72,52846.0
2021-11-17 14:00:00,100.73,100.74,99.99,100.01,101302.0,100.73,100.74,99.99,100.01,101302.0
2021-11-17 14:30:00,99.99,100.53,99.97,100.39,83088.0,99.99,100.53,99.97,100.39,83088.0
2021-11-17 15:00:00,100.38,100.41,100.13,100.34,122526.0,100.38,100.41,100.13,100.34,122526.0
2021-11-17 15:30:00,100.33,100.83,100.22,100.53,413824.0,100.33,100.83,100.22,100.53,413824.0
2021-11-18 09:30:00,101.2,101.2,98.93,99.28,182444.0,101.2,101.2,98.93,99.28,182444.0
2021-11-18 10:00:00,99.25,99.77,98.86,99.53,97958.0,99.25,99.77,98.86,99.53,97958.0
2021-11-18 10:30:00,99.59,100.14,99.59,99.95,73711.0,99.59,100.14,99.59,99.95,73711.0
2021-11-18 11:00:00,99.9,100.56,99.82,100.29,61327.0,99.9,100.56,99.82,100.29,61327.0
2021-11-18 11:30:00,100.33,100.33,99.94,99.94,52399.0,100.33,100.33,99.94,99.94,52399.0
2021-11-18 12:00:00,99.96,100.22,99.9,99.97,47612.0,99.96,100.22,99.9,99.97,47612.0
2021-11-18 12:30:00,99.96,100.1,99.66,99.96,52654.0,99.96,100.1,99.66,99.96,52654.0
2021-11-18 13:00:00,99.91,100.33,99.82,99.83,35602.0,99.91,100.33,99.82,99.83,35602.0
2021-11-18 13:30:00,99.82,99.88,99.66,99.72,55841.0,99.82,99.88,99.66,99.72,55841.0
2021-11-18 14:00:00,99.71,99.95,99.52,99.56,67438.0,99.71,99.95,99.52,99.56,67438.0
2021-11-18 14:30:00,99.53,99.78,99.37,99.64,75326.0,99.53,99.78,99.37,99.64,75326.0
2021-11-18 15:00:00,99.62,99.72,99.42,99.67,124289.0,99.62,99.72,99.42,99.67,124289.0
2021-11-18 15:30:00,99.67,99.93,99.45,99.63,322132.0,99.67,99.93,99.45,99.63,322132.0
2021-11-19 09:30:00,99.68,99.68,98.54,99.39,170564.0,99.68,99.68,98.54,99.39,170564.0
2021-11-19 10:00:00,99.4,99.72,98.95,99.62,66415.0,99.4,99.72,98.95,99.62,66415.0
2021-11-19 10:30:00,99.63,100.32,99.47,100.24,44686.0,99.63,100.32,99.47,100.24,44686.0
2021-11-19 11:00:00,100.15,100.41,100.03,100.2,36431.0,100.15,100.41,100.03,100.2,36431.0
2021-11-19 11:30:00,100.18,100.33,99.77,99.77,31383.0,100.18,100.33,99.77,99.77,31383.0
2021-11-19 12:00:00,99.77,100.27,99.77,100.25,26813.0,99.77,100.27,99.77,100.25,26813.0
2021-11-19 12:30:00,100.25,100.88,100.24,100.76,39745.0,100.25,100.88,100.24,100.76,39745.0
2021-11-19 13:00:00,100.76,100.9,100.32,100.32,25400.0,100.76,100.9,100.32,100.32,25400.0
2021-11-19 13:30:00,100.29,100.67,100.21,100.52,37980.0,100.29,100.67,100.21,100.52,37980.0
2021-11-19 14:00:00,100.53,100.83,100.48,100.7,36931.0,100.53,100.83,100.48,100.7,36931.0
2021-11-19 14:30:00,100.69,100.75,100.54,100.63,35598.0,100.69,100.75,100.54,100.63,35598.0
2021-11-19 15:00:00,100.62,100.66,100.44,100.53,45303.0,100.62,100.66,100.44,100.53,45303.0
2021-11-19 15:30:00,100.53,100.53,99.67,99.71,332998.0,100.53,100.53,99.67,99.71,332998.0
2021-11-22 09:30:00,100.37,100.52,99.32,100.52,69854.0,100.37,100.52,99.32,100.52,69854.0
2021-11-22 10:00:00,100.62,100.89,100.15,100.18,51074.0,100.62,100.89,100.15,100.18,51074.0
2021-11-22 10:30:00,100.18,100.87,100.18,100.8,64923.0,100.18,100.87,100.18,100.8,64923.0
2021-11-22 11:00:00,100.81,101.43,100.77,101.17,55850.0,100.81,101.43,100.77,101.17,55850.0
2021-11-22 11:30:00,101.14,101.24,99.74,99.97,43324.0,101.14,101.24,99.74,99.97,43324.0
2021-11-22 12:00:00,99.99,100.05,99.35,99.56,34350.0,99.99,100.05,99.35,99.56,34350.0
2021-11-22 12:30:00,99.61,99.85,99.46,99.72,26750.0,99.61,99.85,99.46,99.72,26750.0
2021-11-22 13:00:00,99.7,99.72,99.37,99.39,21047.0,99.7,99.72,99.37,99.39,21047.0
2021-11-22 13:30:00,99.37,99.79,99.36,99.77,25807.0,99.37,99.79,99.36,99.77,25807.0
2021-11-22 14:00:00,99.77,99.86,99.58,99.79,33801.0,99.77,99.86,99.58,99.79,33801.0
2021-11-22 14:30:00,99.81,100.2,99.81,100.12,22750.0,99.81,100.2,99.81,100.12,22750.0
2021-11-22 15:00:00,100.09,100.26,99.9,100.0,39289.0,100.09,100.26,99.9,100.0,39289.0
2021-11-22 15:30:00,99.98,100.0,98.98,99.02,199436.0,99.98,100.0,98.98,99.02,199436.0
2021-11-23 09:30:00,101.47,103.4,101.05,103.0,171105.0,101.47,103.4,101.05,103.0,171105.0
2021-11-23 10:00:00,103.01,103.88,102.76,103.32,72316.0,103.01,103.88,102.76,103.32,72316.0
2021-11-23 10:30:00,103.35,103.52,102.48,102.48,79688.0,103.35,103.52,102.48,102.48,79688.0
2021-11-23 11:00:00,102.54,103.06,102.35,102.81,72686.0,102.54,103.06,102.35,102.81,72686.0
2021-11-23 11:30:00,102.81,103.01,102.5,102.85,54103.0,102.81,103.01,102.5,102.85,54103.0
2021-11-23 12:00:00,102.82,103.18,102.65,102.97,49264.0,102.82,103.18,102.65,102.97,49264.0
2021-11-23 12:30:00,103.01,103.03,102.69,102.8,43317.0,103.01,103.03,102.69,102.8,43317.0
2021-11-23 13:00:00,102.82,103.05,102.76,103.05,50641.0,102.82,103.05,102.76,103.05,50641.0
2021-11-23 13:30:00,103.05,103.54,102.95,103.31,53147.0,103.05,103.54,102.95,103.31,53147.0
2021-11-23 14:00:00,103.39,103.87,103.37,103.77,27779.0,103.39,103.87,103.37,103.77,27779.0
2021-11-23 14:30:00,103.79,103.88,103.51,103.79,42230.0,103.79,103.88,103.51,103.79,42230.0
2021-11-23 15:00:00,103.79,103.92,103.52,103.85,66998.0,103.79,103.92,103.52,103.85,66998.0
2021-11-23 15:30:00,103.84,104.2,103.8,103.89,295190.0,103.84,104.2,103.8,103.89,295190.0
2021-11-24 09:30:00,103.33,103.92,102.69,103.92,84144.0,103.33,103.92,102.69,103.92,84144.0
2021-11-24 10:00:00,103.84,104.71,103.78,104.58,53150.0,103.84,104.71,103.78,104.58,53150.0
2021-11-24 10:30:00,104.51,104.83,104.17,104.24,33538.0,104.51,104.83,104.17,104.24,33538.0
2021-11-24 11:00:00,104.27,104.83,104.21,104.81,27869.0,104.27,104.83,104.21,104.81,27869.0
2021-11-24 11:30:00,104.8,105.0,104.32,104.5,40739.0,104.8,105.0,104.32,104.5,40739.0
2021-11-24 12:00:00,104.58,104.58,103.9,104.01,24340.0,104.58,104.58,103.9,104.01,24340.0
2021-11-24 12:30:00,104.02,104.53,104.0,104.53,33483.0,104.02,104.53,104.0,104.53,33483.0
2021-11-24 13:00:00,104.55,104.69,104.51,104.64,26941.0,104.55,104.69,104.51,104.64,26941.0
2021-11-24 13:30:00,104.61,104.81,104.57,104.57,20397.0,104.61,104.81,104.57,104.57,20397.0
2021-11-24 14:00:00,104.63,104.71,104.07,104.08,39026.0,104.63,104.71,104.07,104.08,39026.0
2021-11-24 14:30:00,104.12,104.27,103.97,104.06,60839.0,104.12,104.27,103.97,104.06,60839.0
2021-11-24 15:00:00,104.12,104.35,104.06,104.27,38857.0,104.12,104.35,104.06,104.27,38857.0
2021-11-24 15:30:00,104.3,104.42,104.14,104.24,133044.0,104.3,104.42,104.14,104.24,133044.0
2021-11-26 09:30:00,100.59,101.15,99.05,99.26,109116.0,100.59,101.15,99.05,99.26,109116.0
2021-11-26 10:00:00,99.02,99.26,98.13,98.89,50371.0,99.02,99.26,98.13,98.89,50371.0
2021-11-26 10:30:00,98.94,99.0,98.05,98.14,70754.0,98.94,99.0,98.05,98.14,70754.0
2021-11-26 11:00:00,98.09,98.22,97.36,97.49,81981.0,98.09,98.22,97.36,97.49,81981.0
2021-11-26 11:30:00,97.48,98.18,97.24,98.04,123373.0,97.48,98.18,97.24,98.04,123373.0
2021-11-26 12:00:00,98.09,98.65,97.95,98.65,38457.0,98.09,98.65,97.95,98.65,38457.0
2021-11-26 12:30:00,98.7,98.94,97.87,98.1,136206.0,98.7,98.94,97.87,98.1,136206.0
2021-11-29 09:30:00,99.75,100.07,98.67,98.83,72465.0,99.75,100.07,98.67,98.83,72465.0
2021-11-29 10:00:00,98.82,99.06,97.67,97.76,91853.0,98.82,99.06,97.67,97.76,91853.0
2021-11-29 10:30:00,97.75,97.87,96.86,96.94,213123.0,97.75,97.87,96.86,96.94,213123.0
2021-11-29 11:00:00,96.94,97.31,96.87,97.01,93524.0,96.94,97.31,96.87,97.01,93524.0
2021-11-29 11:30:00,97.1,97.97,96.94,97.94,86283.0,97.1,97.97,96.94,97.94,86283.0
2021-11-29 12:00:00,97.94,98.39,97.94,98.18,73412.0,97.94,98.39,97.94,98.18,73412.0
2021-11-29 12:30:00,98.2,98.94,98.17,98.87,38994.0,98.2,98.94,98.17,98.87,38994.0
2021-11-29 13:00:00,98.83,99.03,98.66,98.87,19687.0,98.83,99.03,98.66,98.87,19687.0
2021-11-29 13:30:00,98.87,98.94,98.17,98.38,28394.0,98.87,98.94,98.17,98.38,28394.0
2021-11-29 14:00:00,98.34,98.34,97.96,98.2,62745.0,98.34,98.34,97.96,98.2,62745.0
2021-11-29 14:30:00,98.2,98.2,97.99,98.19,42870.0,98.2,98.2,97.99,98.19,42870.0
2021-11-29 15:00:00,98.19,98.43,98.11,98.24,44991.0,98.19,98.43,98.11,98.24,44991.0
2021-11-29 15:30:00,98.23,98.39,97.91,97.91,260703.0,98.23,98.39,97.91,97.91,260703.0
2021-11-30 09:30:00,96.74,97.96,96.5,97.38,132929.0,96.74,97.96,96.5,97.38,132929.0
2021-11-30 10:00:00,97.43,97.46,95.96,96.52,133568.0,97.43,97.46,95.96,96.52,133568.0
2021-11-30 10:30:00,96.6,97.15,95.83,96.02,134572.0,96.6,97.15,95.83,96.02,134572.0
2021-11-30 11:00:00,96.02,96.6,95.71,96.22,132873.0,96.02,96.6,95.71,96.22,132873.0
2021-11-30 11:30:00,96.26,96.35,95.32,95.86,100260.0,96.26,96.35,95.32,95.86,100260.0
2021-11-30 12:00:00,95.8,95.86,95.16,95.64,53029.0,95.8,95.86,95.16,95.64,53029.0
2021-11-30 12:30:00,95.64,95.72,95.35,95.41,87242.0,95.64,95.72,95.35,95.41,87242.0
2021-11-30 13:00:00,95.44,95.47,94.63,95.1,59969.0,95.44,95.47,94.63,95.1,59969.0
2021-11-30 13:30:00,95.12,95.87,95.12,95.87,61787.0,95.12,95.87,95.12,95.87,61787.0
2021-11-30 14:00:00,95.81,96.59,95.81,96.42,48785.0,95.81,96.59,95.81,96.42,48785.0
2021-11-30 14:30:00,96.45,96.48,95.65,95.67,111913.0,96.45,96.48,95.65,95.67,111913.0
2021-11-30 15:00:00,95.67,96.01,95.64,95.74,81894.0,95.67,96.01,95.64,95.74,81894.0
2021-11-30 15:30:00,95.78,96.05,95.55,95.57,425952.0,95.78,96.05,95.55,95.57,425952.0
2021-12-01 09:30:00,97.39,97.68,96.8,97.11,76812.0,97.39,97.68,96.8,97.11,76812.0
2021-12-01 10:00:00,97.21,98.91,97.16,98.11,135618.0,97.21,98.91,97.16,98.11,135618.0
2021-12-01 10:30:00,98.05,98.55,97.28,98.32,145410.0,98.05,98.55,97.28,98.32,145410.0
2021-12-01 11:00:00,98.36,98.61,98.19,98.36,68341.0,98.36,98.61,98.19,98.36,68341.0
2021-12-01 11:30:00,98.38,98.57,97.47,97.91,94574.0,98.38,98.57,97.47,97.91,94574.0
2021-12-01 12:00:00,97.91,98.48,97.85,98.2,63456.0,97.91,98.48,97.85,98.2,63456.0
2021-12-01 12:30:00,98.21,98.33,97.53,97.59,55572.0,98.21,98.33,97.53,97.59,55572.0
2021-12-01 13:00:00,97.56,97.71,96.87,97.44,137289.0,97.56,97.71,96.87,97.44,137289.0
2021-12-01 13:30:00,97.54,97.71,96.75,97.21,79905.0,97.54,97.71,96.75,97.21,79905.0
2021-12-01 14:00:00,97.2,97.35,96.25,96.59,51075.0,97.2,97.35,96.25,96.59,51075.0
2021-12-01 14:30:00,96.53,96.67,96.1,96.24,91676.0,96.53,96.67,96.1,96.24,91676.0
2021-12-01 15:00:00,96.28,96.37,95.41,95.85,108621.0,96.28,96.37,95.41,95.85,108621.0
2021-12-01 15:30:00,95.8,96.03,94.72,95.03,399821.0,95.8,96.03,94.72,95.03,399821.0
2021-12-02 09:30:00,95.73,98.26,95.73,98.19,71205.0,95.73,98.26,95.73,98.19,71205.0
2021-12-02 10:00:00,98.29,99.17,98.07,99.17,52207.0,98.29,99.17,98.07,99.17,52207.0
2021-12-02 10:30:00,99.18,99.71,98.88,99.71,189558.0,99.18,99.71,98.88,99.71,189558.0
2021-12-02 11:00:00,99.66,99.88,99.05,99.88,71049.0,99.66,99.88,99.05,99.88,71049.0
2021-12-02 11:30:00,99.84,99.97,99.03,99.78,65510.0,99.84,99.97,99.03,99.78,65510.0
2021-12-02 12:00:00,99.66,100.67,99.57,100.63,60592.0,99.66,100.67,99.57,100.63,60592.0
2021-12-02 12:30:00,100.67,100.84,100.33,100.45,62540.0,100.67,100.84,100.33,100.45,62540.0
2021-12-02 13:00:00,100.41,100.42,99.63,99.9,39986.0,100.41,100.42,99.63,99.9,39986.0
2021-12-02 13:30:00,99.96,100.5,99.79,100.43,30594.0,99.96,100.5,99.79,100.43,30594.0
2021-12-02 14:00:00,100.41,100.71,100.32,100.48,44395.0,100.41,100.71,100.32,100.48,44395.0
2021-12-02 14:30:00,100.44,100.47,100.03,100.16,42627.0,100.44,100.47,100.03,100.16,42627.0
2021-12-02 15:00:00,100.22,100.49,100.07,100.2,72758.0,100.22,100.49,100.07,100.2,72758.0
2021-12-02 15:30:00,100.21,100.49,99.65,99.99,303244.0,100.21,100.49,99.65,99.99,303244.0
2021-12-03 09:30:00,100.5,101.3,99.77,99.93,73593.0,100.5,101.3,99.77,99.93,73593.0
2021-12-03 10:00:00,100.09,100.44,99.57,100.07,70131.0,100.09,100.44,99.57,100.07,70131.0
2021-12-03 10:30:00,100.0,100.14,98.7,98.7,99594.0,100.0,100.14,98.7,98.7,99594.0
2021-12-03 11:00:00,98.67,98.95,98.27,98.86,32639.0,98.67,98.95,98.27,98.86,32639.0
2021-12-03 11:30:00,98.89,99.2,98.55,98.55,61519.0,98.89,99.2,98.55,98.55,61519.0
2021-12-03 12:00:00,98.53,99.42,98.36,99.27,31374.0,98.53,99.42,98.36,99.27,31374.0
2021-12-03 12:30:00,99.16,99.72,98.8,98.81,24724.0,99.16,99.72,98.8,98.81,24724.0
2021-12-03 13:00:00,98.79,98.92,98.55,98.65,21799.0,98.79,98.92,98.55,98.65,21799.0
2021-12-03 13:30:00,98.61,98.73,98.18,98.39,42082.0,98.61,98.73,98.18,98.39,42082.0
2021-12-03 14:00:00,98.36,98.63,98.27,98.61,53324.0,98.36,98.63,98.27,98.61,53324.0
2021-12-03 14:30:00,98.61,98.69,98.08,98.23,27377.0,98.61,98.69,98.08,98.23,27377.0
2021-12-03 15:00:00,98.18,98.63,97.86,98.51,39942.0,98.18,98.63,97.86,98.51,39942.0
2021-12-03 15:30:00,98.52,98.85,97.76,98.52,171484.0,98.52,98.85,97.76,98.52,171484.0
2021-12-06 09:30:00,99.83,100.32,99.18,100.05,45856.0,99.83,100.32,99.18,100.05,45856.0
2021-12-06 10:00:00,100.01,100.15,99.61,100.05,44702.0,100.01,100.15,99.61,100.05,44702.0
2021-12-06 10:30:00,100.04,101.07,99.97,100.75,68196.0,100.04,101.07,99.97,100.75,68196.0
2021-12-06 11:00:00,100.78,101.28,100.61,101.28,48220.0,100.78,101.28,100.61,101.28,48220.0
2021-12-06 11:30:00,101.23,101.34,100.85,101.08,33317.0,101.23,101.34,100.85,101.08,33317.0
2021-12-06 12:00:00,101.08,101.66,100.99,101.63,39623.0,101.08,101.66,100.99,101.63,39623.0
2021-12-06 12:30:00,101.65,102.08,101.51,102.0,61651.0,101.65,102.08,101.51,102.0,61651.0
2021-12-06 13:00:00,102.04,102.47,102.04,102.3,50308.0,102.04,102.47,102.04,102.3,50308.0
2021-12-06 13:30:00,102.32,102.39,101.91,102.05,41327.0,102.32,102.39,101.91,102.05,41327.0
2021-12-06 14:00:00,102.09,102.09,101.32,101.38,36994.0,102.09,102.09,101.32,101.38,36994.0
2021-12-06 14:30:00,101.42,101.56,101.11,101.34,67090.0,101.42,101.56,101.11,101.34,67090.0
2021-12-06 15:00:00,101.3,101.38,100.98,101.22,56583.0,101.3,101.38,100.98,101.22,56583.0
2021-12-06 15:30:00,101.27,101.29,100.82,101.0,213789.0,101.27,101.29,100.82,101.0,213789.0
2021-12-07 09:30:00,102.28,103.54,102.01,102.94,69973.0,102.28,103.54,102.01,102.94,69973.0
2021-12-07 10:00:00,102.87,103.11,102.54,102.61,57146.0,102.87,103.11,102.54,102.61,57146.0
2021-12-07 10:30:00,102.61,103.27,102.61,102.91,39427.0,102.61,103.27,102.61,102.91,39427.0
2021-12-07 11:00:00,102.98,103.06,102.24,102.4,37259.0,102.98,103.06,102.24,102.4,37259.0
2021-12-07 11:30:00,102.44,102.5,102.21,102.32,39605.0,102.44,102.5,102.21,102.32,39605.0
2021-12-07 12:00:00,102.26,102.5,102.11,102.29,80396.0,102.26,102.5,102.11,102.29,80396.0
2021-12-07 12:30:00,102.29,102.63,102.24,102.63,30411.0,102.29,102.63,102.24,102.63,30411.0
2021-12-07 13:00:00,102.64,102.66,102.42,102.5,24939.0,102.64,102.66,102.42,102.5,24939.0
2021-12-07 13:30:00,102.47,102.91,102.46,102.74,34419.0,102.47,102.91,102.46,102.74,34419.0
2021-12-07 14:00:00,102.75,103.05,102.63,102.96,47256.0,102.75,103.05,102.63,102.96,47256.0
2021-12-07 14:30:00,102.93,102.97,102.7,102.82,41649.0,102.93,102.97,102.7,102.82,41649.0
2021-12-07 15:00:00,102.82,102.91,102.27,102.42,69073.0,102.82,102.91,102.27,102.42,69073.0
2021-12-07 15:30:00,102.43,102.65,102.13,102.31,349813.0,102.43,102.65,102.13,102.31,349813.0
2021-12-08 09:30:00,102.32,104.55,102.07,104.05,98498.0,102.32,104.55,102.07,104.05,98498.0
2021-12-08 10:00:00,104.1,104.4,103.19,103.19,69097.0,104.1,104.4,103.19,103.19,69097.0
2021-12-08 10:30:00,103.3,103.41,102.98,103.04,71928.0,103.3,103.41,102.98,103.04,71928.0
2021-12-08 11:00:00,103.04,104.17,102.93,104.13,56804.0,103.04,104.17,102.93,104.13,56804.0
2021-12-08 11:30:00,104.08,104.13,103.68,103.73,39144.0,104.08,104.13,103.68,103.73,39144.0
2021-12-08 12:00:00,103.75,103.75,103.3,103.46,37136.0,103.75,103.75,103.3,103.46,37136.0
2021-12-08 12:30:00,103.55,103.57,103.19,103.24,26211.0,103.55,103.57,103.19,103.24,26211.0
2021-12-08 13:00:00,103.22,103.22,102.8,102.97,19047.0,103.22,103.22,102.8,102.97,19047.0
2021-12-08 13:30:00,103.0,103.16,102.83,102.84,30836.0,103.0,103.16,102.83,102.84,30836.0
2021-12-08 14:00:00,102.83,103.06,102.65,102.9,41980.0,102.83,103.06,102.65,102.9,41980.0
2021-12-08 14:30:00,102.89,103.14,102.81,103.05,44635.0,102.89,103.14,102.81,103.05,44635.0
2021-12-08 15:00:00,103.07,103.19,102.96,103.08,43676.0,103.07,103.19,102.96,103.08,43676.0
2021-12-08 15:30:00,103.05,103.47,102.77,102.83,257023.0,103.05,103.47,102.77,102.83,257023.0
2021-12-09 09:30:00,102.5,103.51,102.05,103.25,53906.0,102.5,103.51,102.05,103.25,53906.0
2021-12-09 10:00:00,103.25,103.63,102.83,103.03,41453.0,103.25,103.63,102.83,103.03,41453.0
2021-12-09 10:30:00,102.99,103.36,102.93,103.11,65375.0,102.99,103.36,102.93,103.11,65375.0
2021-12-09 11:00:00,103.16,103.22,102.87,102.9,28518.0,103.16,103.22,102.87,102.9,28518.0
2021-12-09 11:30:00,102.94,103.04,102.43,102.67,27219.0,102.94,103.04,102.43,102.67,27219.0
2021-12-09 12:00:00,102.7,103.01,102.58,102.89,32925.0,102.7,103.01,102.58,102.89,32925.0
2021-12-09 12:30:00,102.87,103.05,102.84,103.02,23689.0,102.87,103.05,102.84,103.02,23689.0
2021-12-09 13:00:00,103.02,103.04,102.91,102.98,22827.0,103.02,103.04,102.91,102.98,22827.0
2021-12-09 13:30:00,102.95,103.31,102.95,103.12,31737.0,102.95,103.31,102.95,103.12,31737.0
2021-12-09 14:00:00,103.13,103.17,102.87,102.93,27496.0,103.13,103.17,102.87,102.93,27496.0
2021-12-09 14:30:00,102.89,102.89,102.53,102.81,44436.0,102.89,102.89,102.53,102.81,44436.0
2021-12-09 15:00:00,102.83,103.05,102.64,102.64,56298.0,102.83,103.05,102.64,102.64,56298.0
2021-12-09 15:30:00,102.68,102.99,102.52,102.69,211918.0,102.68,102.99,102.52,102.69,211918.0
2021-12-10 09:30:00,103.56,104.24,102.99,103.29,44176.0,103.56,104.24,102.99,103.29,44176.0
2021-12-10 10:00:00,103.2,103.59,102.79,103.41,29357.0,103.2,103.59,102.79,103.41,29357.0
2021-12-10 10:30:00,103.38,103.56,102.54,103.39,75251.0,103.38,103.56,102.54,103.39,75251.0
2021-12-10 11:00:00,103.33,103.48,102.68,103.09,59627.0,103.33,103.48,102.68,103.09,59627.0
2021-12-10 11:30:00,103.14,103.33,102.93,103.11,39565.0,103.14,103.33,102.93,103.11,39565.0
2021-12-10 12:00:00,103.16,103.17,102.85,102.93,34478.0,103.16,103.17,102.85,102.93,34478.0
2021-12-10 12:30:00,102.95,103.02,102.71,102.98,45459.0,102.95,103.02,102.71,102.98,45459.0
2021-12-10 13:00:00,103.01,103.16,102.94,103.03,24371.0,103.01,103.16,102.94,103.03,24371.0
2021-12-10 13:30:00,103.03,103.38,102.96,103.33,28120.0,103.03,103.38,102.96,103.33,28120.0
2021-12-10 14:00:00,103.35,103.4,103.09,103.31,32375.0,103.35,103.4,103.09,103.31,32375.0
2021-12-10 14:30:00,103.32,103.43,103.0,103.12,27956.0,103.32,103.43,103.0,103.12,27956.0
2021-12-10 15:00:00,103.08,103.43,102.98,103.39,43999.0,103.08,103.43,102.98,103.39,43999.0
2021-12-10 15:30:00,103.37,103.71,103.31,103.71,146150.0,103.37,103.71,103.31,103.71,146150.0
2021-12-13 09:30:00,103.57,103.57,101.74,102.17,87732.0,103.57,103.57,101.74,102.17,87732.0
2021-12-13 10:00:00,102.23,102.76,101.84,102.72,64288.0,102.23,102.76,101.84,102.72,64288.0
2021-12-13 10:30:00,102.76,103.45,102.62,103.03,64187.0,102.76,103.45,102.62,103.03,64187.0
2021-12-13 11:00:00,102.99,103.01,102.52,102.52,73269.0,102.99,103.01,102.52,102.52,73269.0
2021-12-13 11:30:00,102.47,103.01,102.43,102.93,54342.0,102.47,103.01,102.43,102.93,54342.0
2021-12-13 12:00:00,102.88,103.22,102.69,103.19,41718.0,102.88,103.22,102.69,103.19,41718.0
2021-12-13 12:30:00,103.24,103.29,102.79,102.95,46841.0,103.24,103.29,102.79,102.95,46841.0
2021-12-13 13:00:00,102.89,103.55,102.83,103.38,45151.0,102.89,103.55,102.83,103.38,45151.0
2021-12-13 13:30:00,103.44,103.59,103.09,103.31,74375.0,103.44,103.59,103.09,103.31,74375.0
2021-12-13 14:00:00,103.29,103.77,103.18,103.75,28037.0,103.29,103.77,103.18,103.75,28037.0
2021-12-13 14:30:00,103.75,103.98,103.63,103.78,41530.0,103.75,103.98,103.63,103.78,41530.0
2021-12-13 15:00:00,103.79,104.21,103.66,104.17,54949.0,103.79,104.21,103.66,104.17,54949.0
2021-12-13 15:30:00,104.16,104.49,103.93,104.13,243285.0,104.16,104.49,103.93,104.13,243285.0
2021-12-14 09:30:00,103.29,104.44,102.78,103.68,81505.0,103.29,104.44,102.78,103.68,81505.0
2021-12-14 10:00:00,103.76,104.21,103.13,103.79,83369.0,103.76,104.21,103.13,103.79,83369.0
2021-12-14 10:30:00,103.8,103.93,102.85,103.07,58451.0,103.8,103.93,102.85,103.07,58451.0
2021-12-14 11:00:00,103.12,103.15,102.58,102.77,63974.0,103.12,103.15,102.58,102.77,63974.0
2021-12-14 11:30:00,102.72,103.01,102.45,102.55,50386.0,102.72,103.01,102.45,102.55,50386.0
2021-12-14 12:00:00,102.56,103.0,102.23,103.0,32015.0,102.56,103.0,102.23,103.0,32015.0
2021-12-14 12:30:00,102.9,103.06,102.72,102.78,30076.0,102.9,103.06,102.72,102.78,30076.0
2021-12-14 13:00:00,102.78,103.05,102.75,103.05,40236.0,102.78,103.05,102.75,103.05,40236.0
2021-12-14 13:30:00,103.0,103.01,102.54,102.58,30217.0,103.0,103.01,102.54,102.58,30217.0
2021-12-14 14:00:00,102.62,102.93,102.47,102.68,49012.0,102.62,102.93,102.47,102.68,49012.0
2021-12-14 14:30:00,102.65,102.92,102.61,102.79,32830.0,102.65,102.92,102.61,102.79,32830.0
2021-12-14 15:00:00,102.82,103.27,102.81,103.01,51216.0,102.82,103.27,102.81,103.01,51216.0
2021-12-14 15:30:00,102.99,103.08,102.6,102.91,241052.0,102.99,103.08,102.6,102.91,241052.0
2021-12-15 09:30:00,102.79,103.18,102.46,102.72,42534.0,102.79,103.18,102.46,102.72,42534.0
2021-12-15 10:00:00,102.66,103.63,102.61,103.13,102826.0,102.66,103.63,102.61,103.13,102826.0
2021-12-15 10:30:00,103.13,103.41,102.45,103.4,61407.0,103.13,103.41,102.45,103.4,61407.0
2021-12-15 11:00:00,103.38,103.52,103.05,103.29,44180.0,103.38,103.52,103.05,103.29,44180.0
2021-12-15 11:30:00,103.3,103.71,103.04,103.69,79771.0,103.3,103.71,103.04,103.69,79771.0
2021-12-15 12:00:00,103.66,103.84,103.15,103.23,82140.0,103.66,103.84,103.15,103.23,82140.0
2021-12-15 12:30:00,103.21,103.54,103.17,103.4,38930.0,103.21,103.54,103.17,103.4,38930.0
2021-12-15 13:00:00,103.38,103.41,103.17,103.34,28825.0,103.38,103.41,103.17,103.34,28825.0
2021-12-15 13:30:00,103.35,103.37,102.79,102.89,47523.0,103.35,103.37,102.79,102.89,47523.0
2021-12-15 14:00:00,102.83,104.06,102.54,103.31,60100.0,102.83,104.06,102.54,103.31,60100.0
2021-12-15 14:30:00,103.29,103.81,103.2,103.41,60883.0,103.29,103.81,103.2,103.41,60883.0
2021-12-15 15:00:00,103.35,104.4,103.28,104.32,59572.0,103.35,104.4,103.28,104.32,59572.0
2021-12-15 15:30:00,104.34,104.68,103.6,104.53,245940.0,104.34,104.68,103.6,104.53,245940.0
2021-12-16 09:30:00,105.1,106.89,105.1,106.62,89819.0,105.1,106.89,105.1,106.62,89819.0
2021-12-16 10:00:00,106.56,107.96,106.54,107.71,161495.0,106.56,107.96,106.54,107.71,161495.0
2021-12-16 10:30:00,107.74,107.81,107.25,107.63,107288.0,107.74,107.81,107.25,107.63,107288.0
2021-12-16 11:00:00,107.57,107.93,107.11,107.93,60352.0,107.57,107.93,107.11,107.93,60352.0
2021-12-16 11:30:00,107.97,107.97,106.96,106.96,60087.0,107.97,107.97,106.96,106.96,60087.0
2021-12-16 12:00:00,106.96,107.31,106.84,107.09,35975.0,106.96,107.31,106.84,107.09,35975.0
2021-12-16 12:30:00,107.09,107.12,106.7,106.86,81069.0,107.09,107.12,106.7,106.86,81069.0
2021-12-16 13:00:00,106.83,107.18,106.59,106.9,61952.0,106.83,107.18,106.59,106.9,61952.0
2021-12-16 13:30:00,106.93,106.99,106.61,106.64,31266.0,106.93,106.99,106.61,106.64,31266.0
2021-12-16 14:00:00,106.68,106.69,106.15,106.29,45623.0,106.68,106.69,106.15,106.29,45623.0
2021-12-16 14:30:00,106.3,106.44,105.72,106.04,60412.0,106.3,106.44,105.72,106.04,60412.0
2021-12-16 15:00:00,106.05,106.06,105.34,105.94,94428.0,106.05,106.06,105.34,105.94,94428.0
2021-12-16 15:30:00,106.0,106.31,105.67,105.95,242502.0,106.0,106.31,105.67,105.95,242502.0
2021-12-17 09:30:00,105.6,105.6,103.75,104.04,488959.0,105.6,105.6,103.75,104.04,488959.0
2021-12-17 10:00:00,104.03,104.03,102.26,102.51,62512.0,104.03,104.03,102.26,102.51,62512.0
2021-12-17 10:30:00,102.51,103.81,102.26,103.34,95967.0,102.51,103.81,102.26,103.34,95967.0
2021-12-17 11:00:00,103.22,104.05,103.09,103.77,33876.0,103.22,104.05,103.09,103.77,33876.0
2021-12-17 11:30:00,103.78,103.95,102.86,103.19,23371.0,103.78,103.95,102.86,103.19,23371.0
2021-12-17 12:00:00,103.19,103.27,102.93,103.06,20373.0,103.19,103.27,102.93,103.06,20373.0
2021-12-17 12:30:00,103.13,103.49,103.13,103.23,25757.0,103.13,103.49,103.13,103.23,25757.0
2021-12-17 13:00:00,103.26,103.28,102.69,103.02,50565.0,103.26,103.28,102.69,103.02,50565.0
2021-12-17 13:30:00,103.02,103.42,102.9,103.31,37413.0,103.02,103.42,102.9,103.31,37413.0
2021-12-17 14:00:00,103.33,103.39,102.59,102.66,38521.0,103.33,103.39,102.59,102.66,38521.0
2021-12-17 14:30:00,102.67,102.87,102.41,102.48,59372.0,102.67,102.87,102.41,102.48,59372.0
2021-12-17 15:00:00,102.51,102.82,102.35,102.39,55796.0,102.51,102.82,102.35,102.39,55796.0
2021-12-17 15:30:00,102.46,102.54,101.5,101.75,374298.0,102.46,102.54,101.5,101.75,374298.0
2021-12-20 09:30:00,100.23,100.66,98.25,99.12,101114.0,100.23,100.66,98.25,99.12,101114.0
2021-12-20 10:00:00,99.53,99.55,98.53,98.61,86332.0,99.53,99.55,98.53,98.61,86332.0
2021-12-20 10:30:00,98.56,99.0,98.23,99.0,64294.0,98.56,99.0,98.23,99.0,64294.0
2021-12-20 11:00:00,98.99,99.0,98.41,98.48,31052.0,98.99,99.0,98.41,98.48,31052.0
2021-12-20 11:30:00,98.48,98.87,98.03,98.83,31012.0,98.48,98.87,98.03,98.83,31012.0
2021-12-20 12:00:00,98.82,98.83,98.47,98.47,24193.0,98.82,98.83,98.47,98.47,24193.0
2021-12-20 12:30:00,98.37,98.37,97.9,97.91,33554.0,98.37,98.37,97.9,97.91,33554.0
2021-12-20 13:00:00,97.94,98.3,97.74,98.29,31850.0,97.94,98.3,97.74,98.29,31850.0
2021-12-20 13:30:00,98.25,98.67,98.13,98.62,28655.0,98.25,98.67,98.13,98.62,28655.0
2021-12-20 14:00:00,98.7,98.81,98.29,98.29,28227.0,98.7,98.81,98.29,98.29,28227.0
2021-12-20 14:30:00,98.33,98.72,98.06,98.57,54557.0,98.33,98.72,98.06,98.57,54557.0
2021-12-20 15:00:00,98.6,98.91,98.45,98.84,30072.0,98.6,98.91,98.45,98.84,30072.0
2021-12-20 15:30:00,98.84,99.23,98.27,99.01,256565.0,98.84,99.23,98.27,99.01,256565.0
2021-12-21 09:30:00,100.42,101.48,100.01,101.42,129726.0,100.42,101.48,100.01,101.42,129726.0
2021-12-21 10:00:00,101.47,102.1,100.98,101.38,61459.0,101.47,102.1,100.98,101.38,61459.0
2021-12-21 10:30:00,101.34,101.43,100.74,101.05,40053.0,101.34,101.43,100.74,101.05,40053.0
2021-12-21 11:00:00,101.02,101.46,100.89,101.25,44961.0,101.02,101.46,100.89,101.25,44961.0
2021-12-21 11:30:00,101.25,102.14,101.21,102.08,45983.0,101.25,102.14,101.21,102.08,45983.0
2021-12-21 12:00:00,102.1,102.51,102.1,102.47,20046.0,102.1,102.51,102.1,102.47,20046.0
2021-12-21 12:30:00,102.47,102.74,102.37,102.6,21374.0,102.47,102.74,102.37,102.6,21374.0
2021-12-21 13:00:00,102.55,102.71,102.18,102.63,42092.0,102.55,102.71,102.18,102.63,42092.0
2021-12-21 13:30:00,102.69,102.97,102.51,102.88,46217.0,102.69,102.97,102.51,102.88,46217.0
2021-12-21 14:00:00,102.85,103.08,102.59,102.77,25563.0,102.85,103.08,102.59,102.77,25563.0
2021-12-21 14:30:00,102.77,103.0,102.69,102.82,34347.0,102.77,103.0,102.69,102.82,34347.0
2021-12-21 15:00:00,102.87,103.22,102.76,103.07,53279.0,102.87,103.22,102.76,103.07,53279.0
2021-12-21 15:30:00,103.07,103.29,102.65,103.27,115541.0,103.07,103.29,102.65,103.27,115541.0
2021-12-22 09:30:00,103.06,104.68,102.86,104.24,30517.0,103.06,104.68,102.86,104.24,30517.0
2021-12-22 10:00:00,104.23,104.57,103.97,104.37,21526.0,104.23,104.57,103.97,104.37,21526.0
2021-12-22 10:30:00,104.43,105.38,104.33,105.34,45734.0,104.43,105.38,104.33,105.34,45734.0
2021-12-22 11:00:00,105.36,105.39,104.94,105.37,34060.0,105.36,105.39,104.94,105.37,34060.0
2021-12-22 11:30:00,105.35,105.63,105.35,105.61,36634.0,105.35,105.63,105.35,105.61,36634.0
2021-12-22 12:00:00,105.66,106.06,105.65,106.06,22679.0,105.66,106.06,105.65,106.06,22679.0
2021-12-22 12:30:00,106.01,106.72,105.98,106.65,38089.0,106.01,106.72,105.98,106.65,38089.0
2021-12-22 13:00:00,106.64,106.68,106.19,106.21,18009.0,106.64,106.68,106.19,106.21,18009.0
2021-12-22 13:30:00,106.2,106.2,105.35,105.4,36317.0,106.2,106.2,105.35,105.4,36317.0
2021-12-22 14:00:00,105.35,105.52,105.02,105.02,16998.0,105.35,105.52,105.02,105.02,16998.0
2021-12-22 14:30:00,104.9,105.26,104.86,105.25,24044.0,104.9,105.26,104.86,105.25,24044.0
2021-12-22 15:00:00,105.3,105.53,105.14,105.52,25385.0,105.3,105.53,105.14,105.52,25385.0
2021-12-22 15:30:00,105.53,105.85,105.45,105.5,107506.0,105.53,105.85,105.45,105.5,107506.0
2021-12-23 09:30:00,106.04,106.92,105.8,106.4,21822.0,106.04,106.92,105.8,106.4,21822.0
2021-12-23 10:00:00,106.25,106.66,105.93,106.65,15352.0,106.25,106.66,105.93,106.65,15352.0
2021-12-23 10:30:00,106.66,106.75,106.33,106.75,13969.0,106.66,106.75,106.33,106.75,13969.0
2021-12-23 11:00:00,106.74,106.74,106.52,106.58,12674.0,106.74,106.74,106.52,106.58,12674.0
2021-12-23 11:30:00,106.54,106.56,105.93,106.07,23612.0,106.54,106.56,105.93,106.07,23612.0
2021-12-23 12:00:00,106.07,106.1,105.78,106.0,26936.0,106.07,106.1,105.78,106.0,26936.0
2021-12-23 12:30:00,105.92,106.17,105.87,105.92,19694.0,105.92,106.17,105.87,105.92,19694.0
2021-12-23 13:00:00,105.92,105.95,105.73,105.9,14525.0,105.92,105.95,105.73,105.9,14525.0
2021-12-23 13:30:00,105.86,106.01,105.82,105.95,28577.0,105.86,106.01,105.82,105.95,28577.0
2021-12-23 14:00:00,105.95,106.01,105.92,105.97,16162.0,105.95,106.01,105.92,105.97,16162.0
2021-12-23 14:30:00,105.98,106.34,105.94,106.32,16254.0,105.98,106.34,105.94,106.32,16254.0
2021-12-23 15:00:00,106.32,106.34,106.17,106.27,15302.0,106.32,106.34,106.17,106.27,15302.0
2021-12-23 15:30:00,106.21,106.43,105.81,105.82,159277.0,106.21,106.43,105.81,105.82,159277.0
2021-12-27 09:30:00,106.1,106.6,105.57,106.55,25037.0,106.1,106.6,105.57,106.55,25037.0
2021-12-27 10:00:00,106.51,106.9,106.29,106.88,18043.0,106.51,106.9,106.29,106.88,18043.0
2021-12-27 10:30:00,106.92,107.13,106.71,107.13,45712.0,106.92,107.13,106.71,107.13,45712.0
2021-12-27 11:00:00,107.12,107.3,106.88,106.96,32923.0,107.12,107.3,106.88,106.96,32923.0
2021-12-27 11:30:00,106.94,106.99,106.69,106.87,25423.0,106.94,106.99,106.69,106.87,25423.0
2021-12-27 12:00:00,106.83,107.0,106.8,106.89,21368.0,106.83,107.0,106.8,106.89,21368.0
2021-12-27 12:30:00,106.94,107.02,106.78,106.93,12714.0,106.94,107.02,106.78,106.93,12714.0
2021-12-27 13:00:00,107.01,107.1,106.92,106.96,22979.0,107.01,107.1,106.92,106.96,22979.0
2021-12-27 13:30:00,106.97,106.99,106.74,106.79,11916.0,106.97,106.99,106.74,106.79,11916.0
2021-12-27 14:00:00,106.77,106.92,106.65,106.92,20502.0,106.77,106.92,106.65,106.92,20502.0
2021-12-27 14:30:00,106.92,106.98,106.64,106.68,19703.0,106.92,106.98,106.64,106.68,19703.0
2021-12-27 15:00:00,106.71,106.93,106.47,106.88,24886.0,106.71,106.93,106.47,106.88,24886.0
2021-12-27 15:30:00,106.94,107.81,106.93,107.79,147160.0,106.94,107.81,106.93,107.79,147160.0
2021-12-28 09:30:00,107.42,108.54,107.18,108.37,17891.0,107.42,108.54,107.18,108.37,17891.0
2021-12-28 10:00:00,108.31,108.73,108.08,108.13,16837.0,108.31,108.73,108.08,108.13,16837.0
2021-12-28 10:30:00,108.14,108.29,107.91,107.93,16400.0,108.14,108.29,107.91,107.93,16400.0
2021-12-28 11:00:00,108.01,108.16,107.67,107.72,27714.0,108.01,108.16,107.67,107.72,27714.0
2021-12-28 11:30:00,107.76,108.41,107.57,108.37,32008.0,107.76,108.41,107.57,108.37,32008.0
2021-12-28 12:00:00,108.36,108.36,107.91,107.95,10835.0,108.36,108.36,107.91,107.95,10835.0
2021-12-28 12:30:00,107.95,107.96,107.64,107.73,15181.0,107.95,107.96,107.64,107.73,15181.0
2021-12-28 13:00:00,107.69,107.83,107.62,107.68,13713.0,107.69,107.83,107.62,107.68,13713.0
2021-12-28 13:30:00,107.62,107.71,107.47,107.68,13033.0,107.62,107.71,107.47,107.68,13033.0
2021-12-28 14:00:00,107.68,107.73,107.51,107.7,22285.0,107.68,107.73,107.51,107.7,22285.0
2021-12-28 14:30:00,107.69,107.9,107.68,107.8,7463.0,107.69,107.9,107.68,107.8,7463.0
2021-12-28 15:00:00,107.79,108.07,107.77,108.03,20000.0,107.79,108.07,107.77,108.03,20000.0
2021-12-28 15:30:00,108.04,108.16,107.69,107.7,117849.0,108.04,108.16,107.69,107.7,117849.0
2021-12-29 09:30:00,107.98,108.38,107.72,108.15,15035.0,107.98,108.38,107.72,108.15,15035.0
2021-12-29 10:00:00,108.03,108.39,107.81,107.98,26961.0,108.03,108.39,107.81,107.98,26961.0
2021-12-29 10:30:00,108.12,108.62,108.07,108.62,12261.0,108.12,108.62,108.07,108.62,12261.0
2021-12-29 11:00:00,108.73,108.8,108.45,108.45,9020.0,108.73,108.8,108.45,108.45,9020.0
2021-12-29 11:30:00,108.4,108.84,108.4,108.68,9001.0,108.4,108.84,108.4,108.68,9001.0
2021-12-29 12:00:00,108.75,108.81,108.56,108.57,14279.0,108.75,108.81,108.56,108.57,14279.0
2021-12-29 12:30:00,108.56,108.82,108.54,108.77,11594.0,108.56,108.82,108.54,108.77,11594.0
2021-12-29 13:00:00,108.83,109.07,108.76,108.77,9283.0,108.83,109.07,108.76,108.77,9283.0
2021-12-29 13:30:00,108.74,108.82,108.69,108.79,9321.0,108.74,108.82,108.69,108.79,9321.0
2021-12-29 14:00:00,108.81,108.97,108.54,108.55,15213.0,108.81,108.97,108.54,108.55,15213.0
2021-12-29 14:30:00,108.57,108.7,108.25,108.35,20855.0,108.57,108.7,108.25,108.35,20855.0
2021-12-29 15:00:00,108.33,108.68,108.31,108.66,26854.0,108.33,108.68,108.31,108.66,26854.0
2021-12-29 15:30:00,108.67,108.87,108.48,108.58,81898.0,108.67,108.87,108.48,108.58,81898.0
2021-12-30 09:30:00,108.5,109.0,108.31,108.89,18073.0,108.5,109.0,108.31,108.89,18073.0
2021-12-30 10:00:00,108.86,109.33,108.53,109.21,21973.0,108.86,109.33,108.53,109.21,21973.0
2021-12-30 10:30:00,109.28,109.28,108.98,109.02,12987.0,109.28,109.28,108.98,109.02,12987.0
2021-12-30 11:00:00,109.06,109.4,109.02,109.13,18283.0,109.06,109.4,109.02,109.13,18283.0
2021-12-30 11:30:00,109.11,109.14,108.64,108.68,29558.0,109.11,109.14,108.64,108.68,29558.0
2021-12-30 12:00:00,108.77,108.78,108.45,108.53,8574.0,108.77,108.78,108.45,108.53,8574.0
2021-12-30 12:30:00,108.51,108.99,108.48,108.9,13538.0,108.51,108.99,108.48,108.9,13538.0
2021-12-30 13:00:00,108.92,109.1,108.87,108.99,20688.0,108.92,109.1,108.87,108.99,20688.0
2021-12-30 13:30:00,109.02,109.28,108.97,109.23,22863.0,109.02,109.28,108.97,109.23,22863.0
2021-12-30 14:00:00,109.2,109.52,109.19,109.49,18857.0,109.2,109.52,109.19,109.49,18857.0
2021-12-30 14:30:00,109.52,109.56,108.9,109.01,43796.0,109.52,109.56,108.9,109.01,43796.0
2021-12-30 15:00:00,109.03,109.03,108.71,108.93,13405.0,109.03,109.03,108.71,108.93,13405.0
2021-12-30 15:30:00,108.9,109.01,108.41,108.56,99303.0,108.9,109.01,108.41,108.56,99303.0
2021-12-31 09:30:00,108.17,108.81,108.17,108.73,14087.0,108.17,108.81,108.17,108.73,14087.0
2021-12-31 10:00:00,108.78,109.22,108.69,109.11,17930.0,108.78,109.22,108.69,109.11,17930.0
2021-12-31 10:30:00,109.13,109.38,108.91,109.35,19579.0,109.13,109.38,108.91,109.35,19579.0
2021-12-31 11:00:00,109.37,109.39,109.01,109.07,12320.0,109.37,109.39,109.01,109.07,12320.0
2021-12-31 11:30:00,109.09,109.16,108.92,109.02,11673.0,109.09,109.16,108.92,109.02,11673.0
2021-12-31 12:00:00,108.98,109.02,108.56,108.62,23441.0,108.98,109.02,108.56,108.62,23441.0
2021-12-31 12:30:00,108.58,108.75,108.55,108.75,9722.0,108.58,108.75,108.55,108.75,9722.0
2021-12-31 13:00:00,108.74,108.82,108.56,108.79,14691.0,108.74,108.82,108.56,108.79,14691.0
2021-12-31 13:30:00,108.83,109.02,108.83,108.99,5781.0,108.83,109.02,108.83,108.99,5781.0
2021-12-31 14:00:00,109.0,109.14,108.93,108.97,5919.0,109.0,109.14,108.93,108.97,5919.0
2021-12-31 14:30:00,109.03,109.07,108.82,108.87,9207.0,109.03,109.07,108.82,108.87,9207.0
2021-12-31 15:00:00,108.91,109.03,108.85,109.01,13656.0,108.91,109.03,108.85,109.01,13656.0
2021-12-31 15:30:00,108.94,109.14,108.47,108.47,77042.0,108.94,109.14,108.47,108.47,77042.0
2022-01-03 09:30:00,109.35,109.96,108.92,109.53,72491.0,109.35,109.96,108.92,109.53,72491.0
2022-01-03 10:00:00,109.53,110.23,109.23,109.87,81720.0,109.53,110.23,109.23,109.87,81720.0
2022-01-03 10:30:00,109.87,109.87,108.38,108.51,22090.0,109.87,109.87,108.38,108.51,22090.0
2022-01-03 11:00:00,108.53,108.58,107.97,108.1,31388.0,108.53,108.58,107.97,108.1,31388.0
2022-01-03 11:30:00,108.21,108.29,107.69,108.1,43849.0,108.21,108.29,107.69,108.1,43849.0
2022-01-03 12:00:00,108.14,108.2,107.87,107.93,22058.0,108.14,108.2,107.87,107.93,22058.0
2022-01-03 12:30:00,107.93,108.0,107.74,107.75,15285.0,107.93,108.0,107.74,107.75,15285.0
2022-01-03 13:00:00,107.71,108.06,107.71,107.84,19232.0,107.71,108.06,107.71,107.84,19232.0
2022-01-03 13:30:00,107.86,108.08,107.71,108.05,16204.0,107.86,108.08,107.71,108.05,16204.0
2022-01-03 14:00:00,108.03,108.14,107.83,108.13,24818.0,108.03,108.14,107.83,108.13,24818.0
2022-01-03 14:30:00,108.11,108.48,108.0,108.42,32050.0,108.11,108.48,108.0,108.42,32050.0
2022-01-03 15:00:00,108.42,108.69,108.35,108.58,39141.0,108.42,108.69,108.35,108.58,39141.0
2022-01-03 15:30:00,108.57,108.81,108.31,108.7,126684.0,108.57,108.81,108.31,108.7,126684.0
2022-01-04 09:30:00,110.0,110.75,109.4,109.4,50141.0,110.0,110.75,109.4,109.4,50141.0
2022-01-04 10:00:00,109.5,109.97,109.12,109.46,38832.0,109.5,109.97,109.12,109.46,38832.0
2022-01-04 10:30:00,109.59,110.12,109.53,109.94,40373.0,109.59,110.12,109.53,109.94,40373.0
2022-01-04 11:00:00,109.97,110.51,109.62,110.3,38135.0,109.97,110.51,109.62,110.3,38135.0
2022-01-04 11:30:00,110.33,111.0,110.3,110.91,41966.0,110.33,111.0,110.3,110.91,41966.0
2022-01-04 12:00:00,110.88,110.95,110.1,110.16,40181.0,110.88,110.95,110.1,110.16,40181.0
2022-01-04 12:30:00,110.12,110.66,110.04,110.61,26415.0,110.12,110.66,110.04,110.61,26415.0
2022-01-04 13:00:00,110.59,110.61,109.87,110.18,69591.0,110.59,110.61,109.87,110.18,69591.0
2022-01-04 13:30:00,110.2,110.36,110.07,110.2,43746.0,110.2,110.36,110.07,110.2,43746.0
2022-01-04 14:00:00,110.2,110.36,110.13,110.21,41334.0,110.2,110.36,110.13,110.21,41334.0
2022-01-04 14:30:00,110.2,110.71,110.15,110.57,26587.0,110.2,110.71,110.15,110.57,26587.0
2022-01-04 15:00:00,110.59,110.68,110.18,110.29,30592.0,110.59,110.68,110.18,110.29,30592.0
2022-01-04 15:30:00,110.3,110.64,110.15,110.33,171332.0,110.3,110.64,110.15,110.33,171332.0
2022-01-05 09:30:00,110.18,110.67,109.33,109.64,63605.0,110.18,110.67,109.33,109.64,63605.0
2022-01-05 10:00:00,109.64,109.86,109.11,109.76,39429.0,109.64,109.86,109.11,109.76,39429.0
2022-01-05 10:30:00,109.69,109.81,109.44,109.7,61256.0,109.69,109.81,109.44,109.7,61256.0
2022-01-05 11:00:00,109.7,109.76,109.33,109.57,54711.0,109.7,109.76,109.33,109.57,54711.0
2022-01-05 11:30:00,109.56,109.76,109.43,109.76,21958.0,109.56,109.76,109.43,109.76,21958.0
2022-01-05 12:00:00,109.71,109.97,109.68,109.9,16906.0,109.71,109.97,109.68,109.9,16906.0
2022-01-05 12:30:00,109.92,109.92,109.57,109.66,25894.0,109.92,109.92,109.57,109.66,25894.0
2022-01-05 13:00:00,109.67,109.67,109.05,109.19,32739.0,109.67,109.67,109.05,109.19,32739.0
2022-01-05 13:30:00,109.22,109.35,108.62,108.93,36295.0,109.22,109.35,108.62,108.93,36295.0
2022-01-05 14:00:00,108.85,108.98,107.83,107.83,37359.0,108.85,108.98,107.83,107.83,37359.0
2022-01-05 14:30:00,107.82,107.96,107.36,107.45,38618.0,107.82,107.96,107.36,107.45,38618.0
2022-01-05 15:00:00,107.42,107.48,106.99,107.09,38771.0,107.42,107.48,106.99,107.09,38771.0
2022-01-05 15:30:00,106.97,107.25,106.43,106.74,108765.0,106.97,107.25,106.43,106.74,108765.0
2022-01-06 09:30:00,107.32,107.77,105.88,106.0,109302.0,107.32,107.77,105.88,106.0,109302.0
2022-01-06 10:00:00,106.0,106.33,105.43,105.83,52926.0,106.0,106.33,105.43,105.83,52926.0
2022-01-06 10:30:00,105.89,106.5,105.85,105.94,40697.0,105.89,106.5,105.85,105.94,40697.0
2022-01-06 11:00:00,106.01,106.74,105.84,106.37,21939.0,106.01,106.74,105.84,106.37,21939.0
2022-01-06 11:30:00,106.44,106.79,106.35,106.78,40782.0,106.44,106.79,106.35,106.78,40782.0
2022-01-06 12:00:00,106.75,107.29,106.65,107.25,30617.0,106.75,107.29,106.65,107.25,30617.0
2022-01-06 12:30:00,107.23,107.23,106.73,106.98,23289.0,107.23,107.23,106.73,106.98,23289.0
2022-01-06 13:00:00,106.88,106.95,106.68,106.7,14979.0,106.88,106.95,106.68,106.7,14979.0
2022-01-06 13:30:00,106.73,106.88,106.58,106.73,14214.0,106.73,106.88,106.58,106.73,14214.0
2022-01-06 14:00:00,106.78,106.94,106.64,106.71,14249.0,106.78,106.94,106.64,106.71,14249.0
2022-01-06 14:30:00,106.73,106.74,106.29,106.57,30562.0,106.73,106.74,106.29,106.57,30562.0
2022-01-06 15:00:00,106.58,106.58,105.96,106.35,52027.0,106.58,106.58,105.96,106.35,52027.0
2022-01-06 15:30:00,106.35,106.39,105.63,105.72,242383.0,106.35,106.39,105.63,105.72,242383.0
2022-01-07 09:30:00,105.06,106.17,105.04,106.04,36492.0,105.06,106.17,105.04,106.04,36492.0
2022-01-07 10:00:00,106.2,106.33,105.56,105.61,25228.0,106.2,106.33,105.56,105.61,25228.0
2022-01-07 10:30:00,105.48,105.77,104.54,104.76,39678.0,105.48,105.77,104.54,104.76,39678.0
2022-01-07 11:00:00,104.84,105.46,104.64,105.46,23410.0,104.84,105.46,104.64,105.46,23410.0
2022-01-07 11:30:00,105.38,105.82,105.17,105.61,24884.0,105.38,105.82,105.17,105.61,24884.0
2022-01-07 12:00:00,105.61,105.81,105.35,105.5,17999.0,105.61,105.81,105.35,105.5,17999.0
2022-01-07 12:30:00,105.54,105.62,105.29,105.47,29916.0,105.54,105.62,105.29,105.47,29916.0
2022-01-07 13:00:00,105.47,105.47,105.13,105.19,51147.0,105.47,105.47,105.13,105.19,51147.0
2022-01-07 13:30:00,105.23,105.43,105.14,105.16,23233.0,105.23,105.43,105.14,105.16,23233.0
2022-01-07 14:00:00,105.17,105.21,104.74,104.87,26880.0,105.17,105.21,104.74,104.87,26880.0
2022-01-07 14:30:00,104.84,105.11,104.64,105.08,22615.0,104.84,105.11,104.64,105.08,22615.0
2022-01-07 15:00:00,105.06,105.2,104.85,105.01,26016.0,105.06,105.2,104.85,105.01,26016.0
2022-01-07 15:30:00,105.02,105.35,104.74,104.8,155120.0,105.02,105.35,104.74,104.8,155120.0
2022-01-10 09:30:00,104.1,104.65,103.49,103.56,48564.0,104.1,104.65,103.49,103.56,48564.0
2022-01-10 10:00:00,103.48,103.92,103.04,103.22,47291.0,103.48,103.92,103.04,103.22,47291.0
2022-01-10 10:30:00,103.08,103.59,102.6,102.81,38378.0,103.08,103.59,102.6,102.81,38378.0
2022-01-10 11:00:00,102.74,103.44,102.36,103.0,54549.0,102.74,103.44,102.36,103.0,54549.0
2022-01-10 11:30:00,103.06,103.14,102.24,102.49,19848.0,103.06,103.14,102.24,102.49,19848.0
2022-01-10 12:00:00,102.43,102.44,102.01,102.07,32080.0,102.43,102.44,102.01,102.07,32080.0
2022-01-10 12:30:00,102.01,102.28,101.6,102.03,18864.0,102.01,102.28,101.6,102.03,18864.0
2022-01-10 13:00:00,102.1,102.27,101.94,102.16,19672.0,102.1,102.27,101.94,102.16,19672.0
2022-01-10 13:30:00,102.21,102.7,102.08,102.63,18463.0,102.21,102.7,102.08,102.63,18463.0
2022-01-10 14:00:00,102.67,103.14,102.61,102.91,19741.0,102.67,103.14,102.61,102.91,19741.0
2022-01-10 14:30:00,102.91,103.14,102.7,102.99,40662.0,102.91,103.14,102.7,102.99,40662.0
2022-01-10 15:00:00,103.04,103.11,102.67,102.67,34244.0,103.04,103.11,102.67,102.67,34244.0
2022-01-10 15:30:00,102.67,103.61,102.67,103.42,190521.0,102.67,103.61,102.67,103.42,190521.0
2022-01-11 09:30:00,103.63,103.86,101.77,102.19,69656.0,103.63,103.86,101.77,102.19,69656.0
2022-01-11 10:00:00,101.91,102.34,101.5,102.1,34189.0,101.91,102.34,101.5,102.1,34189.0
2022-01-11 10:30:00,102.16,102.28,101.5,102.17,32456.0,102.16,102.28,101.5,102.17,32456.0
2022-01-11 11:00:00,102.16,102.98,102.09,102.53,19940.0,102.16,102.98,102.09,102.53,19940.0
2022-01-11 11:30:00,102.52,103.26,102.46,103.14,23571.0,102.52,103.26,102.46,103.14,23571.0
2022-01-11 12:00:00,103.18,103.71,103.14,103.56,14550.0,103.18,103.71,103.14,103.56,14550.0
2022-01-11 12:30:00,103.62,104.22,103.58,104.18,18122.0,103.62,104.22,103.58,104.18,18122.0
2022-01-11 13:00:00,104.18,104.77,104.04,104.68,24377.0,104.18,104.77,104.04,104.68,24377.0
2022-01-11 13:30:00,104.66,105.03,104.66,104.98,16705.0,104.66,105.03,104.66,104.98,16705.0
2022-01-11 14:00:00,105.0,105.1,104.64,104.72,15352.0,105.0,105.1,104.64,104.72,15352.0
2022-01-11 14:30:00,104.72,105.04,104.67,104.96,10385.0,104.72,105.04,104.67,104.96,10385.0
2022-01-11 15:00:00,104.98,105.47,104.98,105.34,20478.0,104.98,105.47,104.98,105.34,20478.0
2022-01-11 15:30:00,105.32,105.39,105.0,105.29,125924.0,105.32,105.39,105.0,105.29,125924.0
2022-01-12 09:30:00,105.89,106.77,105.7,106.63,52335.0,105.89,106.77,105.7,106.63,52335.0
2022-01-12 10:00:00,106.67,107.07,106.54,106.55,29832.0,106.67,107.07,106.54,106.55,29832.0
2022-01-12 10:30:00,106.56,106.76,106.14,106.48,27273.0,106.56,106.76,106.14,106.48,27273.0
2022-01-12 11:00:00,106.54,106.6,105.8,106.27,22290.0,106.54,106.6,105.8,106.27,22290.0
2022-01-12 11:30:00,106.28,106.51,106.15,106.22,17773.0,106.28,106.51,106.15,106.22,17773.0
2022-01-12 12:00:00,106.27,106.37,105.93,106.07,18400.0,106.27,106.37,105.93,106.07,18400.0
2022-01-12 12:30:00,106.19,106.35,106.06,106.33,13824.0,106.19,106.35,106.06,106.33,13824.0
2022-01-12 13:00:00,106.31,106.42,106.16,106.16,10068.0,106.31,106.42,106.16,106.16,10068.0
2022-01-12 13:30:00,106.16,106.4,106.08,106.25,13776.0,106.16,106.4,106.08,106.25,13776.0
2022-01-12 14:00:00,106.3,106.52,106.06,106.52,14276.0,106.3,106.52,106.06,106.52,14276.0
2022-01-12 14:30:00,106.58,106.58,106.35,106.5,10725.0,106.58,106.58,106.35,106.5,10725.0
2022-01-12 15:00:00,106.46,106.62,106.28,106.4,11876.0,106.46,106.62,106.28,106.4,11876.0
2022-01-12 15:30:00,106.4,106.97,106.33,106.51,96455.0,106.4,106.97,106.33,106.51,96455.0
2022-01-13 09:30:00,106.95,107.67,106.54,107.46,33534.0,106.95,107.67,106.54,107.46,33534.0
2022-01-13 10:00:00,107.45,107.61,106.59,106.75,19661.0,107.45,107.61,106.59,106.75,19661.0
2022-01-13 10:30:00,106.66,106.85,106.05,106.53,30010.0,106.66,106.85,106.05,106.53,30010.0
2022-01-13 11:00:00,106.46,107.05,106.46,107.04,17827.0,106.46,107.05,106.46,107.04,17827.0
2022-01-13 11:30:00,107.06,107.49,106.89,107.43,12979.0,107.06,107.49,106.89,107.43,12979.0
2022-01-13 12:00:00,107.39,107.46,106.69,107.04,27446.0,107.39,107.46,106.69,107.04,27446.0
2022-01-13 12:30:00,106.93,107.19,106.55,106.71,13828.0,106.93,107.19,106.55,106.71,13828.0
2022-01-13 13:00:00,106.64,107.02,106.56,107.02,14065.0,106.64,107.02,106.56,107.02,14065.0
2022-01-13 13:30:00,106.92,106.98,106.64,106.64,22976.0,106.92,106.98,106.64,106.64,22976.0
2022-01-13 14:00:00,106.68,106.92,106.46,106.48,15649.0,106.68,106.92,106.46,106.48,15649.0
2022-01-13 14:30:00,106.45,106.48,106.1,106.29,15482.0,106.45,106.48,106.1,106.29,15482.0
2022-01-13 15:00:00,106.34,106.39,106.03,106.19,39307.0,106.34,106.39,106.03,106.19,39307.0
2022-01-13 15:30:00,106.19,106.38,105.43,105.67,98160.0,106.19,106.38,105.43,105.67,98160.0
2022-01-14 09:30:00,104.52,104.88,103.91,104.73,29634.0,104.52,104.88,103.91,104.73,29634.0
2022-01-14 10:00:00,104.78,104.78,103.86,104.3,26160.0,104.78,104.78,103.86,104.3,26160.0
2022-01-14 10:30:00,104.24,104.24,103.36,103.64,18836.0,104.24,104.24,103.36,103.64,18836.0
2022-01-14 11:00:00,103.61,103.84,102.61,102.76,18735.0,103.61,103.84,102.61,102.76,18735.0
2022-01-14 11:30:00,102.7,103.08,102.64,102.73,15254.0,102.7,103.08,102.64,102.73,15254.0
2022-01-14 12:00:00,102.7,102.8,102.44,102.68,15316.0,102.7,102.8,102.44,102.68,15316.0
2022-01-14 12:30:00,102.67,102.72,102.27,102.33,13431.0,102.67,102.72,102.27,102.33,13431.0
2022-01-14 13:00:00,102.26,102.26,101.99,102.13,19625.0,102.26,102.26,101.99,102.13,19625.0
2022-01-14 13:30:00,102.13,102.54,102.03,102.53,17226.0,102.13,102.54,102.03,102.53,17226.0
2022-01-14 14:00:00,102.53,102.89,102.52,102.74,13515.0,102.53,102.89,102.52,102.74,13515.0
2022-01-14 14:30:00,102.8,103.29,102.8,103.08,17185.0,102.8,103.29,102.8,103.08,17185.0
2022-01-14 15:00:00,103.13,103.54,103.11,103.38,22365.0,103.13,103.54,103.11,103.38,22365.0
2022-01-14 15:30:00,103.44,104.04,103.39,103.84,86958.0,103.44,104.04,103.39,103.84,86958.0
2022-01-18 09:30:00,102.45,102.67,101.05,101.47,85971.0,102.45,102.67,101.05,101.47,85971.0
2022-01-18 10:00:00,101.48,101.78,101.15,101.55,43536.0,101.48,101.78,101.15,101.55,43536.0
2022-01-18 10:30:00,101.47,101.68,101.18,101.59,37361.0,101.47,101.68,101.18,101.59,37361.0
2022-01-18 11:00:00,101.57,102.02,101.19,101.86,22925.0,101.57,102.02,101.19,101.86,22925.0
2022-01-18 11:30:00,101.82,102.02,101.44,101.81,25988.0,101.82,102.02,101.44,101.81,25988.0
2022-01-18 12:00:00,101.8,101.8,101.38,101.67,19112.0,101.8,101.8,101.38,101.67,19112.0
2022-01-18 12:30:00,101.6,101.6,101.17,101.17,25353.0,101.6,101.6,101.17,101.17,25353.0
2022-01-18 13:00:00,101.21,101.48,101.07,101.32,15886.0,101.21,101.48,101.07,101.32,15886.0
2022-01-18 13:30:00,101.32,101.78,101.3,101.71,13418.0,101.32,101.78,101.3,101.71,13418.0
2022-01-18 14:00:00,101.75,101.88,101.69,101.81,19121.0,101.75,101.88,101.69,101.81,19121.0
2022-01-18 14:30:00,101.83,102.6,101.82,102.39,49069.0,101.83,102.6,101.82,102.39,49069.0
2022-01-18 15:00:00,102.32,102.39,101.73,101.73,20826.0,102.32,102.39,101.73,101.73,20826.0
2022-01-18 15:30:00,101.71,101.77,101.01,101.44,172293.0,101.71,101.77,101.01,101.44,172293.0
2022-01-19 09:30:00,102.14,102.22,101.6,102.02,43852.0,102.14,102.22,101.6,102.02,43852.0
2022-01-19 10:00:00,101.96,102.22,101.0,101.09,28174.0,101.96,102.22,101.0,101.09,28174.0
2022-01-19 10:30:00,101.13,101.27,100.8,101.14,33922.0,101.13,101.27,100.8,101.14,33922.0
2022-01-19 11:00:00,101.06,101.29,100.5,100.8,32049.0,101.06,101.29,100.5,100.8,32049.0
2022-01-19 11:30:00,100.76,101.42,100.57,101.41,27821.0,100.76,101.42,100.57,101.41,27821.0
2022-01-19 12:00:00,101.39,101.51,101.15,101.35,20580.0,101.39,101.51,101.15,101.35,20580.0
2022-01-19 12:30:00,101.32,101.35,100.94,101.2,13467.0,101.32,101.35,100.94,101.2,13467.0
2022-01-19 13:00:00,101.12,101.25,100.89,100.89,45021.0,101.12,101.25,100.89,100.89,45021.0
2022-01-19 13:30:00,100.89,101.03,100.51,100.58,50858.0,100.89,101.03,100.51,100.58,50858.0
2022-01-19 14:00:00,100.58,100.58,99.93,100.08,39590.0,100.58,100.58,99.93,100.08,39590.0
2022-01-19 14:30:00,100.05,100.63,99.99,100.46,44181.0,100.05,100.63,99.99,100.46,44181.0
2022-01-19 15:00:00,100.48,100.65,100.18,100.28,37519.0,100.48,100.65,100.18,100.28,37519.0
2022-01-19 15:30:00,100.22,100.22,98.86,98.89,205508.0,100.22,100.22,98.86,98.89,205508.0
2022-01-20 09:30:00,99.78,100.48,98.96,100.44,49864.0,99.78,100.48,98.96,100.44,49864.0
2022-01-20 10:00:00,100.4,101.2,100.3,100.58,38136.0,100.4,101.2,100.3,100.58,38136.0
2022-01-20 10:30:00,100.61,101.3,100.61,101.25,51337.0,100.61,101.3,100.61,101.25,51337.0
2022-01-20 11:00:00,101.24,101.51,101.09,101.51,33750.0,101.24,101.51,101.09,101.51,33750.0
2022-01-20 11:30:00,101.45,101.67,101.29,101.52,46229.0,101.45,101.67,101.29,101.52,46229.0
2022-01-20 12:00:00,101.48,102.02,101.47,102.0,16959.0,101.48,102.02,101.47,102.0,16959.0
2022-01-20 12:30:00,102.09,102.09,101.35,101.46,36018.0,102.09,102.09,101.35,101.46,36018.0
2022-01-20 13:00:00,101.43,101.43,100.98,101.28,44174.0,101.43,101.43,100.98,101.28,44174.0
2022-01-20 13:30:00,101.33,101.61,101.31,101.41,28896.0,101.33,101.61,101.31,101.41,28896.0
2022-01-20 14:00:00,101.45,101.76,101.19,101.22,31304.0,101.45,101.76,101.19,101.22,31304.0
2022-01-20 14:30:00,101.18,101.27,100.82,100.82,38118.0,101.18,101.27,100.82,100.82,38118.0
2022-01-20 15:00:00,100.83,100.99,100.07,100.12,48923.0,100.83,100.99,100.07,100.12,48923.0
2022-01-20 15:30:00,100.12,100.28,99.39,99.78,312342.0,100.12,100.28,99.39,99.78,312342.0
2022-01-21 09:30:00,100.99,101.54,100.25,100.85,153316.0,100.99,101.54,100.25,100.85,153316.0
2022-01-21 10:00:00,100.86,101.07,100.1,100.8,67153.0,100.86,101.07,100.1,100.8,67153.0
2022-01-21 10:30:00,100.82,101.7,100.63,101.59,71099.0,100.82,101.7,100.63,101.59,71099.0
2022-01-21 11:00:00,101.7,101.99,101.4,101.99,41423.0,101.7,101.99,101.4,101.99,41423.0
2022-01-21 11:30:00,101.87,102.14,101.55,101.88,47591.0,101.87,102.14,101.55,101.88,47591.0
2022-01-21 12:00:00,101.82,102.26,101.52,102.23,56100.0,101.82,102.26,101.52,102.23,56100.0
2022-01-21 12:30:00,102.22,102.44,101.81,102.12,54792.0,102.22,102.44,101.81,102.12,54792.0
2022-01-21 13:00:00,102.09,102.38,101.76,101.88,50881.0,102.09,102.38,101.76,101.88,50881.0
2022-01-21 13:30:00,101.89,102.53,101.71,101.83,98532.0,101.89,102.53,101.71,101.83,98532.0
2022-01-21 14:00:00,101.73,102.03,101.26,101.48,58207.0,101.73,102.03,101.26,101.48,58207.0
2022-01-21 14:30:00,101.39,101.72,100.98,101.01,30459.0,101.39,101.72,100.98,101.01,30459.0
2022-01-21 15:00:00,100.99,101.38,100.83,101.14,57867.0,100.99,101.38,100.83,101.14,57867.0
2022-01-21 15:30:00,101.08,101.85,101.07,101.5,222545.0,101.08,101.85,101.07,101.5,222545.0
2022-01-24 09:30:00,99.16,99.8,97.42,97.64,89321.0,99.16,99.8,97.42,97.64,89321.0
2022-01-24 10:00:00,97.59,98.13,96.6,97.83,57244.0,97.59,98.13,96.6,97.83,57244.0
2022-01-24 10:30:00,97.96,98.64,97.75,97.93,48993.0,97.96,98.64,97.75,97.93,48993.0
2022-01-24 11:00:00,97.84,98.52,97.64,98.15,67484.0,97.84,98.52,97.64,98.15,67484.0
2022-01-24 11:30:00,98.34,98.38,96.88,97.57,36913.0,98.34,98.38,96.88,97.57,36913.0
2022-01-24 12:00:00,97.57,97.67,96.3,96.58,30435.0,97.57,97.67,96.3,96.58,30435.0
2022-01-24 12:30:00,96.54,97.53,96.2,97.36,45832.0,96.54,97.53,96.2,97.36,45832.0
2022-01-24 13:00:00,97.38,98.46,97.24,98.27,54665.0,97.38,98.46,97.24,98.27,54665.0
2022-01-24 13:30:00,98.26,99.48,98.09,99.3,37556.0,98.26,99.48,98.09,99.3,37556.0
2022-01-24 14:00:00,99.32,99.52,97.9,97.94,117101.0,99.32,99.52,97.9,97.94,117101.0
2022-01-24 14:30:00,98.06,98.53,97.62,98.53,56498.0,98.06,98.53,97.62,98.53,56498.0
2022-01-24 15:00:00,98.53,99.47,98.46,99.36,47415.0,98.53,99.47,98.46,99.36,47415.0
2022-01-24 15:30:00,99.28,100.85,99.08,100.75,194287.0,99.28,100.85,99.08,100.75,194287.0
2022-01-25 09:30:00,99.04,100.22,97.15,97.76,65098.0,99.04,100.22,97.15,97.76,65098.0
2022-01-25 10:00:00,97.72,98.2,96.74,98.2,71328.0,97.72,98.2,96.74,98.2,71328.0
2022-01-25 10:30:00,98.17,98.9,97.61,97.75,53471.0,98.17,98.9,97.61,97.75,53471.0
2022-01-25 11:00:00,97.63,98.48,97.14,98.28,39450.0,97.63,98.48,97.14,98.28,39450.0
2022-01-25 11:30:00,98.28,98.28,97.13,97.21,47398.0,98.28,98.28,97.13,97.21,47398.0
2022-01-25 12:00:00,97.13,97.52,96.74,97.26,39521.0,97.13,97.52,96.74,97.26,39521.0
2022-01-25 12:30:00,97.21,97.21,96.15,96.37,48326.0,97.21,97.21,96.15,96.37,48326.0
2022-01-25 13:00:00,96.28,97.23,95.93,97.19,69186.0,96.28,97.23,95.93,97.19,69186.0
2022-01-25 13:30:00,97.13,97.56,96.99,97.56,71943.0,97.13,97.56,96.99,97.56,71943.0
2022-01-25 14:00:00,97.52,98.15,97.42,97.74,79129.0,97.52,98.15,97.42,97.74,79129.0
2022-01-25 14:30:00,97.87,98.32,97.43,98.13,131846.0,97.87,98.32,97.43,98.13,131846.0
2022-01-25 15:00:00,98.13,98.19,96.61,96.64,157154.0,98.13,98.19,96.61,96.64,157154.0
2022-01-25 15:30:00,96.61,96.9,95.73,95.86,503474.0,96.61,96.9,95.73,95.86,503474.0
2022-01-26 09:30:00,97.12,98.14,96.5,97.93,92358.0,97.12,98.14,96.5,97.93,92358.0
2022-01-26 10:00:00,97.95,99.36,97.87,98.3,70481.0,97.95,99.36,97.87,98.3,70481.0
2022-01-26 10:30:00,98.2,99.13,98.04,98.87,42694.0,98.2,99.13,98.04,98.87,42694.0
2022-01-26 11:00:00,98.8,99.59,98.65,99.18,26570.0,98.8,99.59,98.65,99.18,26570.0
2022-01-26 11:30:00,99.13,99.51,99.05,99.39,20266.0,99.13,99.51,99.05,99.39,20266.0
2022-01-26 12:00:00,99.42,99.53,99.19,99.21,16106.0,99.42,99.53,99.19,99.21,16106.0
2022-01-26 12:30:00,99.24,99.44,99.02,99.29,27171.0,99.24,99.44,99.02,99.29,27171.0
2022-01-26 13:00:00,99.29,99.29,98.89,99.02,28175.0,99.29,99.29,98.89,99.02,28175.0
2022-01-26 13:30:00,99.0,99.37,98.97,99.32,24528.0,99.0,99.37,98.97,99.32,24528.0
2022-01-26 14:00:00,99.42,100.07,98.8,99.69,34849.0,99.42,100.07,98.8,99.69,34849.0
2022-01-26 14:30:00,99.62,99.62,97.75,98.08,59532.0,99.62,99.62,97.75,98.08,59532.0
2022-01-26 15:00:00,97.96,97.96,95.96,96.77,93979.0,97.96,97.96,95.96,96.77,93979.0
2022-01-26 15:30:00,96.83,97.03,96.25,96.71,266107.0,96.83,97.03,96.25,96.71,266107.0
2022-01-27 09:30:00,98.09,99.13,97.0,99.05,79214.0,98.09,99.13,97.0,99.05,79214.0
2022-01-27 10:00:00,98.98,99.46,98.37,98.38,46876.0,98.98,99.46,98.37,98.38,46876.0
2022-01-27 10:30:00,98.41,98.92,98.17,98.83,41467.0,98.41,98.92,98.17,98.83,41467.0
2022-01-27 11:00:00,98.87,99.39,97.82,97.89,28842.0,98.87,99.39,97.82,97.89,28842.0
2022-01-27 11:30:00,97.88,98.55,97.69,98.04,24458.0,97.88,98.55,97.69,98.04,24458.0
2022-01-27 12:00:00,98.04,98.15,96.81,96.83,22360.0,98.04,98.15,96.81,96.83,22360.0
2022-01-27 12:30:00,96.9,96.97,96.16,96.48,29988.0,96.9,96.97,96.16,96.48,29988.0
2022-01-27 13:00:00,96.4,96.5,95.46,95.84,23184.0,96.4,96.5,95.46,95.84,23184.0
2022-01-27 13:30:00,95.82,96.42,95.62,96.15,37961.0,95.82,96.42,95.62,96.15,37961.0
2022-01-27 14:00:00,96.12,96.43,95.47,95.53,34444.0,96.12,96.43,95.47,95.53,34444.0
2022-01-27 14:30:00,95.6,96.05,95.13,95.36,26482.0,95.6,96.05,95.13,95.36,26482.0
2022-01-27 15:00:00,95.43,95.98,94.95,95.65,41186.0,95.43,95.98,94.95,95.65,41186.0
2022-01-27 15:30:00,95.65,96.19,95.35,95.4,238055.0,95.65,96.19,95.35,95.4,238055.0
2022-01-28 09:30:00,95.94,95.94,94.39,94.56,38209.0,95.94,95.94,94.39,94.56,38209.0
2022-01-28 10:00:00,94.61,96.49,94.44,95.56,42471.0,94.61,96.49,94.44,95.56,42471.0
2022-01-28 10:30:00,95.56,96.27,95.03,96.12,24047.0,95.56,96.27,95.03,96.12,24047.0
2022-01-28 11:00:00,96.21,96.43,95.81,96.22,26704.0,96.21,96.43,95.81,96.22,26704.0
2022-01-28 11:30:00,96.25,96.7,96.03,96.68,24320.0,96.25,96.7,96.03,96.68,24320.0
2022-01-28 12:00:00,96.77,97.23,96.43,96.52,20699.0,96.77,97.23,96.43,96.52,20699.0
2022-01-28 12:30:00,96.44,96.7,95.84,95.97,19713.0,96.44,96.7,95.84,95.97,19713.0
2022-01-28 13:00:00,96.04,96.52,95.99,96.22,23194.0,96.04,96.52,95.99,96.22,23194.0
2022-01-28 13:30:00,96.35,96.83,96.28,96.58,21659.0,96.35,96.83,96.28,96.58,21659.0
2022-01-28 14:00:00,96.7,96.84,95.54,95.86,54422.0,96.7,96.84,95.54,95.86,54422.0
2022-01-28 14:30:00,95.77,96.84,95.57,96.67,56047.0,95.77,96.84,95.57,96.67,56047.0
2022-01-28 15:00:00,96.79,97.17,96.63,97.02,46099.0,96.79,97.17,96.63,97.02,46099.0
2022-01-28 15:30:00,97.02,98.37,96.64,98.33,161352.0,97.02,98.37,96.64,98.33,161352.0
2022-01-31 09:30:00,97.72,99.1,97.29,99.09,63545.0,97.72,99.1,97.29,99.09,63545.0
2022-01-31 10:00:00,99.23,100.15,99.22,99.88,26277.0,99.23,100.15,99.22,99.88,26277.0
2022-01-31 10:30:00,99.76,100.46,99.73,100.11,52723.0,99.76,100.46,99.73,100.11,52723.0
2022-01-31 11:00:00,100.16,100.37,99.91,100.22,30344.0,100.16,100.37,99.91,100.22,30344.0
2022-01-31 11:30:00,100.25,101.08,100.1,101.06,25499.0,100.25,101.08,100.1,101.06,25499.0
2022-01-31 12:00:00,101.09,101.2,100.53,101.01,62675.0,101.09,101.2,100.53,101.01,62675.0
2022-01-31 12:30:00,101.07,101.31,100.88,101.09,29755.0,101.07,101.31,100.88,101.09,29755.0
2022-01-31 13:00:00,101.06,101.32,100.79,100.99,29614.0,101.06,101.32,100.79,100.99,29614.0
2022-01-31 13:30:00,101.05,101.18,100.78,100.82,33673.0,101.05,101.18,100.78,100.82,33673.0
2022-01-31 14:00:00,100.89,101.34,100.75,101.34,28387.0,100.89,101.34,100.75,101.34,28387.0
2022-01-31 14:30:00,101.37,101.68,101.17,101.29,47434.0,101.37,101.68,101.17,101.29,47434.0
2022-01-31 15:00:00,101.34,101.43,100.53,100.91,40538.0,101.34,101.43,100.53,100.91,40538.0
2022-01-31 15:30:00,100.88,101.7,100.77,101.34,228310.0,100.88,101.7,100.77,101.34,228310.0
2022-02-01 09:30:00,101.53,101.61,100.61,101.21,90285.0,101.53,101.61,100.61,101.21,90285.0
2022-02-01 10:00:00,101.24,101.24,99.94,100.46,27411.0,101.24,101.24,99.94,100.46,27411.0
2022-02-01 10:30:00,100.52,101.13,100.27,101.07,25849.0,100.52,101.13,100.27,101.07,25849.0
2022-02-01 11:00:00,101.14,101.49,100.78,100.78,28722.0,101.14,101.49,100.78,100.78,28722.0
2022-02-01 11:30:00,100.84,101.4,100.22,101.26,21800.0,100.84,101.4,100.22,101.26,21800.0
2022-02-01 12:00:00,101.15,101.35,100.86,101.22,13977.0,101.15,101.35,100.86,101.22,13977.0
2022-02-01 12:30:00,101.25,101.62,100.97,101.62,16778.0,101.25,101.62,100.97,101.62,16778.0
2022-02-01 13:00:00,101.6,101.63,101.27,101.49,19896.0,101.6,101.63,101.27,101.49,19896.0
2022-02-01 13:30:00,101.43,101.98,101.42,101.87,21696.0,101.43,101.98,101.42,101.87,21696.0
2022-02-01 14:00:00,101.81,101.89,101.5,101.89,23998.0,101.81,101.89,101.5,101.89,23998.0
2022-02-01 14:30:00,101.89,101.96,101.55,101.62,19916.0,101.89,101.96,101.55,101.62,19916.0
2022-02-01 15:00:00,101.6,102.11,101.58,102.1,23123.0,101.6,102.11,101.58,102.1,23123.0
2022-02-01 15:30:00,102.1,102.2,101.5,101.52,146338.0,102.1,102.2,101.5,101.52,146338.0
2022-02-02 09:30:00,101.8,103.49,101.79,103.32,58655.0,101.8,103.49,101.79,103.32,58655.0
2022-02-02 10:00:00,103.18,103.56,102.8,103.0,47660.0,103.18,103.56,102.8,103.0,47660.0
2022-02-02 10:30:00,103.03,103.64,102.75,103.3,39654.0,103.03,103.64,102.75,103.3,39654.0
2022-02-02 11:00:00,103.42,103.52,102.7,103.52,12491.0,103.42,103.52,102.7,103.52,12491.0
2022-02-02 11:30:00,103.52,103.52,103.03,103.34,16074.0,103.52,103.52,103.03,103.34,16074.0
2022-02-02 12:00:00,103.37,103.83,103.28,103.4,13686.0,103.37,103.83,103.28,103.4,13686.0
2022-02-02 12:30:00,103.33,103.74,103.28,103.59,15110.0,103.33,103.74,103.28,103.59,15110.0
2022-02-02 13:00:00,103.67,103.81,103.48,103.51,23890.0,103.67,103.81,103.48,103.51,23890.0
2022-02-02 13:30:00,103.53,103.89,103.44,103.64,45600.0,103.53,103.89,103.44,103.64,45600.0
2022-02-02 14:00:00,103.62,103.98,103.51,103.65,25897.0,103.62,103.98,103.51,103.65,25897.0
2022-02-02 14:30:00,103.7,103.8,103.44,103.47,26813.0,103.7,103.8,103.44,103.47,26813.0
2022-02-02 15:00:00,103.49,103.61,103.21,103.31,53858.0,103.49,103.61,103.21,103.31,53858.0
2022-02-02 15:30:00,103.36,103.58,103.15,103.22,127448.0,103.36,103.58,103.15,103.22,127448.0
2022-02-03 09:30:00,102.22,103.0,101.86,101.86,43196.0,102.22,103.0,101.86,101.86,43196.0
2022-02-03 10:00:00,101.95,102.96,101.95,102.79,30358.0,101.95,102.96,101.95,102.79,30358.0
2022-02-03 10:30:00,102.74,103.17,102.65,102.98,16496.0,102.74,103.17,102.65,102.98,16496.0
2022-02-03 11:00:00,103.02,103.25,102.78,102.95,25703.0,103.02,103.25,102.78,102.95,25703.0
2022-02-03 11:30:00,102.83,103.01,102.6,102.87,22889.0,102.83,103.01,102.6,102.87,22889.0
2022-02-03 12:00:00,102.93,102.97,102.52,102.75,20938.0,102.93,102.97,102.52,102.75,20938.0
2022-02-03 12:30:00,102.79,103.08,102.63,103.08,19258.0,102.79,103.08,102.63,103.08,19258.0
2022-02-03 13:00:00,103.04,103.13,102.7,103.03,15756.0,103.04,103.13,102.7,103.03,15756.0
2022-02-03 13:30:00,103.05,103.21,102.91,102.95,15374.0,103.05,103.21,102.91,102.95,15374.0
2022-02-03 14:00:00,102.89,103.2,102.85,103.04,25241.0,102.89,103.2,102.85,103.04,25241.0
2022-02-03 14:30:00,103.03,103.03,102.62,102.66,29914.0,103.03,103.03,102.62,102.66,29914.0
2022-02-03 15:00:00,102.71,102.99,102.43,102.71,82549.0,102.71,102.99,102.43,102.71,82549.0
2022-02-03 15:30:00,102.69,102.69,101.9,102.11,147733.0,102.69,102.69,101.9,102.11,147733.0
2022-02-04 09:30:00,101.0,102.26,100.77,101.62,22675.0,101.0,102.26,100.77,101.62,22675.0
2022-02-04 10:00:00,101.65,101.75,100.86,101.07,26957.0,101.65,101.75,100.86,101.07,26957.0
2022-02-04 10:30:00,101.08,101.44,100.2,100.2,39270.0,101.08,101.44,100.2,100.2,39270.0
2022-02-04 11:00:00,100.19,100.81,100.05,100.58,34484.0,100.19,100.81,100.05,100.58,34484.0
2022-02-04 11:30:00,100.68,101.08,100.65,100.73,26735.0,100.68,101.08,100.65,100.73,26735.0
2022-02-04 12:00:00,100.77,101.18,100.65,101.18,21098.0,100.77,101.18,100.65,101.18,21098.0
2022-02-04 12:30:00,101.2,101.3,100.8,101.18,52106.0,101.2,101.3,100.8,101.18,52106.0
2022-02-04 13:00:00,101.28,101.88,101.19,101.74,38877.0,101.28,101.88,101.19,101.74,38877.0
2022-02-04 13:30:00,101.77,102.25,101.68,102.14,45680.0,101.77,102.25,101.68,102.14,45680.0
2022-02-04 14:00:00,102.14,102.23,101.45,101.7,34195.0,102.14,102.23,101.45,101.7,34195.0
2022-02-04 14:30:00,101.7,102.2,101.68,102.2,36040.0,101.7,102.2,101.68,102.2,36040.0
2022-02-04 15:00:00,102.17,102.48,102.07,102.2,38023.0,102.17,102.48,102.07,102.2,38023.0
2022-02-04 15:30:00,102.25,102.4,101.15,101.23,141042.0,102.25,102.4,101.15,101.23,141042.0
2022-02-07 09:30:00,101.27,102.36,101.05,101.34,56266.0,101.27,102.36,101.05,101.34,56266.0
2022-02-07 10:00:00,101.53,102.37,101.52,102.2,21771.0,101.53,102.37,101.52,102.2,21771.0
2022-02-07 10:30:00,102.18,102.52,101.78,102.07,15762.0,102.18,102.52,101.78,102.07,15762.0
2022-02-07 11:00:00,102.07,102.19,101.78,102.01,14554.0,102.07,102.19,101.78,102.01,14554.0
2022-02-07 11:30:00,102.06,102.06,101.22,101.67,12090.0,102.06,102.06,101.22,101.67,12090.0
2022-02-07 12:00:00,101.67,101.71,101.35,101.54,17969.0,101.67,101.71,101.35,101.54,17969.0
2022-02-07 12:30:00,101.48,101.94,101.47,101.86,21574.0,101.48,101.94,101.47,101.86,21574.0
2022-02-07 13:00:00,101.85,102.27,101.79,102.2,15393.0,101.85,102.27,101.79,102.2,15393.0
2022-02-07 13:30:00,102.23,102.74,102.22,102.66,32342.0,102.23,102.74,102.22,102.66,32342.0
2022-02-07 14:00:00,102.64,102.97,102.51,102.97,23149.0,102.64,102.97,102.51,102.97,23149.0
2022-02-07 14:30:00,103.0,103.41,102.88,103.28,40604.0,103.0,103.41,102.88,103.28,40604.0
2022-02-07 15:00:00,103.27,103.54,103.13,103.19,47376.0,103.27,103.54,103.13,103.19,47376.0
2022-02-07 15:30:00,103.16,103.32,102.06,102.17,165222.0,103.16,103.32,102.06,102.17,165222.0
2022-02-08 09:30:00,103.02,103.62,102.57,103.35,60577.0,103.02,103.62,102.57,103.35,60577.0
2022-02-08 10:00:00,103.39,103.49,102.77,103.02,27416.0,103.39,103.49,102.77,103.02,27416.0
2022-02-08 10:30:00,103.02,103.87,102.93,103.76,55352.0,103.02,103.87,102.93,103.76,55352.0
2022-02-08 11:00:00,103.6,104.02,103.51,103.93,30238.0,103.6,104.02,103.51,103.93,30238.0
2022-02-08 11:30:00,103.95,104.54,103.95,104.43,35580.0,103.95,104.54,103.95,104.43,35580.0
2022-02-08 12:00:00,104.45,104.57,104.21,104.36,62056.0,104.45,104.57,104.21,104.36,62056.0
2022-02-08 12:30:00,104.34,104.45,103.81,103.84,42782.0,104.34,104.45,103.81,103.84,42782.0
2022-02-08 13:00:00,103.76,103.76,103.44,103.59,20306.0,103.76,103.76,103.44,103.59,20306.0
2022-02-08 13:30:00,103.61,104.04,103.52,103.78,29545.0,103.61,104.04,103.52,103.78,29545.0
2022-02-08 14:00:00,103.78,104.16,103.37,103.45,32260.0,103.78,104.16,103.37,103.45,32260.0
2022-02-08 14:30:00,103.41,103.74,103.35,103.45,41145.0,103.41,103.74,103.35,103.45,41145.0
2022-02-08 15:00:00,103.4,104.19,103.32,104.1,75149.0,103.4,104.19,103.32,104.1,75149.0
2022-02-08 15:30:00,104.14,104.33,103.82,103.85,159379.0,104.14,104.33,103.82,103.85,159379.0
2022-02-09 09:30:00,105.14,106.43,105.14,105.42,33000.0,105.14,106.43,105.14,105.42,33000.0
2022-02-09 10:00:00,105.63,106.6,105.16,106.36,48605.0,105.63,106.6,105.16,106.36,48605.0
2022-02-09 10:30:00,106.34,106.53,105.89,105.99,25355.0,106.34,106.53,105.89,105.99,25355.0
2022-02-09 11:00:00,106.06,106.07,105.6,105.87,23072.0,106.06,106.07,105.6,105.87,23072.0
2022-02-09 11:30:00,105.79,105.89,105.5,105.72,13805.0,105.79,105.89,105.5,105.72,13805.0
2022-02-09 12:00:00,105.6,106.0,105.6,105.95,13312.0,105.6,106.0,105.6,105.95,13312.0
2022-02-09 12:30:00,105.95,106.18,105.8,106.18,12194.0,105.95,106.18,105.8,106.18,12194.0
2022-02-09 13:00:00,106.16,106.2,105.92,106.08,7987.0,106.16,106.2,105.92,106.08,7987.0
2022-02-09 13:30:00,106.07,106.13,105.86,105.98,17154.0,106.07,106.13,105.86,105.98,17154.0
2022-02-09 14:00:00,106.01,106.15,105.92,105.99,24015.0,106.01,106.15,105.92,105.99,24015.0
2022-02-09 14:30:00,105.97,106.12,105.83,105.91,30141.0,105.97,106.12,105.83,105.91,30141.0
2022-02-09 15:00:00,105.84,106.01,105.57,105.98,52236.0,105.84,106.01,105.57,105.98,52236.0
2022-02-09 15:30:00,105.96,106.15,105.66,106.01,173723.0,105.96,106.15,105.66,106.01,173723.0
2022-02-10 09:30:00,104.35,105.42,103.56,105.06,50935.0,104.35,105.42,103.56,105.06,50935.0
2022-02-10 10:00:00,105.11,105.5,104.86,105.46,25998.0,105.11,105.5,104.86,105.46,25998.0
2022-02-10 10:30:00,105.48,106.15,105.12,105.34,37994.0,105.48,106.15,105.12,105.34,37994.0
2022-02-10 11:00:00,105.45,105.83,105.27,105.53,15917.0,105.45,105.83,105.27,105.53,15917.0
2022-02-10 11:30:00,105.48,106.3,105.17,106.2,29848.0,105.48,106.3,105.17,106.2,29848.0
2022-02-10 12:00:00,106.18,106.29,105.88,106.29,26832.0,106.18,106.29,105.88,106.29,26832.0
2022-02-10 12:30:00,106.28,106.34,105.29,105.42,31558.0,106.28,106.34,105.29,105.42,31558.0
2022-02-10 13:00:00,105.42,105.82,105.01,105.21,27214.0,105.42,105.82,105.01,105.21,27214.0
2022-02-10 13:30:00,105.17,105.25,104.63,105.06,46225.0,105.17,105.25,104.63,105.06,46225.0
2022-02-10 14:00:00,105.14,105.18,104.19,104.63,31748.0,105.14,105.18,104.19,104.63,31748.0
2022-02-10 14:30:00,104.63,104.91,104.25,104.29,31382.0,104.63,104.91,104.25,104.29,31382.0
2022-02-10 15:00:00,104.31,104.62,103.83,104.27,45665.0,104.31,104.62,103.83,104.27,45665.0
2022-02-10 15:30:00,104.18,104.29,103.36,104.18,145334.0,104.18,104.29,103.36,104.18,145334.0
2022-02-11 09:30:00,104.59,104.59,102.49,102.56,63821.0,104.59,104.59,102.49,102.56,63821.0
2022-02-11 10:00:00,102.55,104.08,102.53,103.91,32846.0,102.55,104.08,102.53,103.91,32846.0
2022-02-11 10:30:00,103.95,104.41,103.12,103.19,39492.0,103.95,104.41,103.12,103.19,39492.0
2022-02-11 11:00:00,103.19,103.68,103.17,103.35,37864.0,103.19,103.68,103.17,103.35,37864.0
2022-02-11 11:30:00,103.35,103.68,103.01,103.5,20293.0,103.35,103.68,103.01,103.5,20293.0
2022-02-11 12:00:00,103.3,103.47,102.92,103.02,38712.0,103.3,103.47,102.92,103.02,38712.0
2022-02-11 12:30:00,103.07,103.22,102.87,103.05,31759.0,103.07,103.22,102.87,103.05,31759.0
2022-02-11 13:00:00,103.09,103.37,102.85,102.93,28505.0,103.09,103.37,102.85,102.93,28505.0
2022-02-11 13:30:00,102.84,102.84,101.06,101.23,54984.0,102.84,102.84,101.06,101.23,54984.0
2022-02-11 14:00:00,101.11,102.07,100.8,101.35,32380.0,101.11,102.07,100.8,101.35,32380.0
2022-02-11 14:30:00,101.37,101.71,100.77,101.16,30131.0,101.37,101.71,100.77,101.16,30131.0
2022-02-11 15:00:00,101.17,101.63,100.88,101.33,41630.0,101.17,101.63,100.88,101.33,41630.0
2022-02-11 15:30:00,101.24,101.73,100.38,101.46,188445.0,101.24,101.73,100.38,101.46,188445.0
2022-02-14 09:30:00,101.48,102.05,100.86,100.86,41717.0,101.48,102.05,100.86,100.86,41717.0
2022-02-14 10:00:00,100.94,100.94,99.32,99.64,55908.0,100.94,100.94,99.32,99.64,55908.0
2022-02-14 10:30:00,99.64,99.68,98.91,99.01,27185.0,99.64,99.68,98.91,99.01,27185.0
2022-02-14 11:00:00,98.93,99.59,98.93,99.57,31628.0,98.93,99.59,98.93,99.57,31628.0
2022-02-14 11:30:00,99.57,99.64,99.17,99.35,25678.0,99.57,99.64,99.17,99.35,25678.0
2022-02-14 12:00:00,99.36,99.75,99.11,99.75,26902.0,99.36,99.75,99.11,99.75,26902.0
2022-02-14 12:30:00,99.69,100.0,99.57,99.66,22184.0,99.69,100.0,99.57,99.66,22184.0
2022-02-14 13:00:00,99.67,99.82,99.19,99.2,30311.0,99.67,99.82,99.19,99.2,30311.0
2022-02-14 13:30:00,99.22,99.23,97.91,97.92,35277.0,99.22,99.23,97.91,97.92,35277.0
2022-02-14 14:00:00,97.87,98.3,97.4,98.24,43183.0,97.87,98.3,97.4,98.24,43183.0
2022-02-14 14:30:00,98.12,98.53,97.82,98.41,48208.0,98.12,98.53,97.82,98.41,48208.0
2022-02-14 15:00:00,98.47,98.61,97.89,98.46,62319.0,98.47,98.61,97.89,98.46,62319.0
2022-02-14 15:30:00,98.42,98.87,97.93,98.16,234936.0,98.42,98.87,97.93,98.16,234936.0
2022-02-15 09:30:00,99.69,101.26,99.5,100.49,69208.0,99.69,101.26,99.5,100.49,69208.0
2022-02-15 10:00:00,100.49,100.59,99.77,100.05,47840.0,100.49,100.59,99.77,100.05,47840.0
2022-02-15 10:30:00,100.07,100.71,100.0,100.15,67336.0,100.07,100.71,100.0,100.15,67336.0
2022-02-15 11:00:00,100.11,100.35,99.67,99.75,26525.0,100.11,100.35,99.67,99.75,26525.0
2022-02-15 11:30:00,99.83,100.15,99.83,100.07,17814.0,99.83,100.15,99.83,100.07,17814.0
2022-02-15 12:00:00,100.07,100.12,99.53,99.61,16325.0,100.07,100.12,99.53,99.61,16325.0
2022-02-15 12:30:00,99.58,100.02,99.53,99.7,50140.0,99.58,100.02,99.53,99.7,50140.0
2022-02-15 13:00:00,99.72,100.11,99.69,99.93,34154.0,99.72,100.11,99.69,99.93,34154.0
2022-02-15 13:30:00,99.95,100.18,99.88,100.09,53943.0,99.95,100.18,99.88,100.09,53943.0
2022-02-15 14:00:00,100.1,100.11,99.52,99.69,34412.0,100.1,100.11,99.52,99.69,34412.0
2022-02-15 14:30:00,99.73,99.77,99.47,99.59,51621.0,99.73,99.77,99.47,99.59,51621.0
2022-02-15 15:00:00,99.62,99.91,99.57,99.7,97231.0,99.62,99.91,99.57,99.7,97231.0
2022-02-15 15:30:00,99.67,100.0,99.27,99.96,297496.0,99.67,100.0,99.27,99.96,297496.0
2022-02-16 09:30:00,99.48,100.44,99.48,99.77,31794.0,99.48,100.44,99.48,99.77,31794.0
2022-02-16 10:00:00,99.74,100.71,99.74,100.43,40949.0,99.74,100.71,99.74,100.43,40949.0
2022-02-16 10:30:00,100.52,100.9,100.43,100.69,53338.0,100.52,100.9,100.43,100.69,53338.0
2022-02-16 11:00:00,100.68,101.37,100.46,101.3,18036.0,100.68,101.37,100.46,101.3,18036.0
2022-02-16 11:30:00,101.21,101.26,100.9,101.14,29347.0,101.21,101.26,100.9,101.14,29347.0
2022-02-16 12:00:00,101.16,101.4,101.06,101.18,21144.0,101.16,101.4,101.06,101.18,21144.0
2022-02-16 12:30:00,101.1,101.1,100.56,100.92,10727.0,101.1,101.1,100.56,100.92,10727.0
2022-02-16 13:00:00,100.84,100.84,100.63,100.78,11871.0,100.84,100.84,100.63,100.78,11871.0
2022-02-16 13:30:00,100.68,100.68,100.33,100.45,22856.0,100.68,100.68,100.33,100.45,22856.0
2022-02-16 14:00:00,100.41,101.35,100.22,101.16,42900.0,100.41,101.35,100.22,101.16,42900.0
2022-02-16 14:30:00,101.28,101.37,100.97,101.26,35045.0,101.28,101.37,100.97,101.26,35045.0
2022-02-16 15:00:00,101.34,101.63,101.2,101.58,32018.0,101.34,101.63,101.2,101.58,32018.0
2022-02-16 15:30:00,101.61,101.97,101.41,101.65,116608.0,101.61,101.97,101.41,101.65,116608.0
2022-02-17 09:30:00,99.94,100.81,99.71,99.71,50250.0,99.94,100.81,99.71,99.71,50250.0
2022-02-17 10:00:00,99.72,100.03,99.59,99.83,25060.0,99.72,100.03,99.59,99.83,25060.0
2022-02-17 10:30:00,99.76,100.03,99.5,99.77,34813.0,99.76,100.03,99.5,99.77,34813.0
2022-02-17 11:00:00,99.73,100.63,99.73,100.57,68845.0,99.73,100.63,99.73,100.57,68845.0
2022-02-17 11:30:00,100.57,101.09,100.3,100.92,39037.0,100.57,101.09,100.3,100.92,39037.0
2022-02-17 12:00:00,100.88,101.13,100.6,100.75,15172.0,100.88,101.13,100.6,100.75,15172.0
2022-02-17 12:30:00,100.72,101.35,100.7,100.83,145441.0,100.72,101.35,100.7,100.83,145441.0
2022-02-17 13:00:00,100.88,101.04,100.77,100.84,65345.0,100.88,101.04,100.77,100.84,65345.0
2022-02-17 13:30:00,100.82,100.84,100.08,100.19,49988.0,100.82,100.84,100.08,100.19,49988.0
2022-02-17 14:00:00,100.18,100.18,99.81,99.88,32816.0,100.18,100.18,99.81,99.88,32816.0
2022-02-17 14:30:00,99.87,100.2,99.75,100.13,53601.0,99.87,100.2,99.75,100.13,53601.0
2022-02-17 15:00:00,100.09,100.27,99.78,99.81,53154.0,100.09,100.27,99.78,99.81,53154.0
2022-02-17 15:30:00,99.84,100.17,99.71,99.77,167810.0,99.84,100.17,99.71,99.77,167810.0
2022-02-18 09:30:00,99.68,101.53,99.47,101.52,64213.0,99.68,101.53,99.47,101.52,64213.0
2022-02-18 10:00:00,101.34,101.49,100.48,100.51,36805.0,101.34,101.49,100.48,100.51,36805.0
2022-02-18 10:30:00,100.47,100.51,99.88,100.03,44271.0,100.47,100.51,99.88,100.03,44271.0
2022-02-18 11:00:00,99.97,100.2,99.23,100.0,35231.0,99.97,100.2,99.23,100.0,35231.0
2022-02-18 11:30:00,100.01,100.25,99.65,99.7,34977.0,100.01,100.25,99.65,99.7,34977.0
2022-02-18 12:00:00,99.64,100.43,99.54,100.12,39682.0,99.64,100.43,99.54,100.12,39682.0
2022-02-18 12:30:00,100.04,100.15,99.5,100.01,39405.0,100.04,100.15,99.5,100.01,39405.0
2022-02-18 13:00:00,99.97,100.15,99.74,99.89,71906.0,99.97,100.15,99.74,99.89,71906.0
2022-02-18 13:30:00,99.94,100.4,99.64,100.27,58706.0,99.94,100.4,99.64,100.27,58706.0
2022-02-18 14:00:00,100.27,100.65,100.06,100.65,23041.0,100.27,100.65,100.06,100.65,23041.0
2022-02-18 14:30:00,100.65,100.85,100.06,100.61,31700.0,100.65,100.85,100.06,100.61,31700.0
2022-02-18 15:00:00,100.58,100.73,99.85,99.96,30416.0,100.58,100.73,99.85,99.96,30416.0
2022-02-18 15:30:00,99.92,100.21,99.52,99.66,159655.0,99.92,100.21,99.52,99.66,159655.0
2022-02-22 09:30:00,99.89,100.35,98.13,100.18,55972.0,99.89,100.35,98.13,100.18,55972.0
2022-02-22 10:00:00,100.07,100.2,99.22,100.14,59978.0,100.07,100.2,99.22,100.14,59978.0
2022-02-22 10:30:00,100.19,100.26,99.39,99.45,59578.0,100.19,100.26,99.39,99.45,59578.0
2022-02-22 11:00:00,99.45,100.02,99.36,99.82,43042.0,99.45,100.02,99.36,99.82,43042.0
2022-02-22 11:30:00,99.84,100.14,99.62,99.87,25406.0,99.84,100.14,99.62,99.87,25406.0
2022-02-22 12:00:00,99.87,100.06,99.57,99.59,40226.0,99.87,100.06,99.57,99.59,40226.0
2022-02-22 12:30:00,99.57,99.58,99.13,99.19,50708.0,99.57,99.58,99.13,99.19,50708.0
2022-02-22 13:00:00,99.19,99.5,98.88,99.11,35906.0,99.19,99.5,98.88,99.11,35906.0
2022-02-22 13:30:00,99.17,99.37,98.42,98.79,46849.0,99.17,99.37,98.42,98.79,46849.0
2022-02-22 14:00:00,98.84,98.88,98.14,98.66,51690.0,98.84,98.88,98.14,98.66,51690.0
2022-02-22 14:30:00,98.56,99.8,98.51,99.61,39482.0,98.56,99.8,98.51,99.61,39482.0
2022-02-22 15:00:00,99.65,100.04,99.38,99.6,40651.0,99.65,100.04,99.38,99.6,40651.0
2022-02-22 15:30:00,99.53,99.53,98.49,99.14,157427.0,99.53,99.53,98.49,99.14,157427.0
2022-02-23 09:30:00,99.52,100.32,99.22,99.4,59961.0,99.52,100.32,99.22,99.4,59961.0
2022-02-23 10:00:00,99.31,99.41,98.11,98.3,36575.0,99.31,99.41,98.11,98.3,36575.0
2022-02-23 10:30:00,98.3,99.16,98.15,98.32,91243.0,98.3,99.16,98.15,98.32,91243.0
2022-02-23 11:00:00,98.32,98.37,97.39,97.72,36340.0,98.32,98.37,97.39,97.72,36340.0
2022-02-23 11:30:00,97.63,98.13,97.56,98.09,45129.0,97.63,98.13,97.56,98.09,45129.0
2022-02-23 12:00:00,98.09,98.63,97.91,98.42,70403.0,98.09,98.63,97.91,98.42,70403.0
2022-02-23 12:30:00,98.42,98.5,97.2,97.2,67697.0,98.42,98.5,97.2,97.2,67697.0
2022-02-23 13:00:00,97.27,97.4,96.73,96.85,66807.0,97.27,97.4,96.73,96.85,66807.0
2022-02-23 13:30:00,96.9,97.04,96.42,96.44,49773.0,96.9,97.04,96.42,96.44,49773.0
2022-02-23 14:00:00,96.46,96.54,95.8,95.87,47098.0,96.46,96.54,95.8,95.87,47098.0
2022-02-23 14:30:00,95.91,96.46,95.81,96.4,68141.0,95.91,96.46,95.81,96.4,68141.0
2022-02-23 15:00:00,96.36,96.43,95.89,96.4,37847.0,96.36,96.43,95.89,96.4,37847.0
2022-02-23 15:30:00,96.38,96.46,95.69,96.07,338870.0,96.38,96.46,95.69,96.07,338870.0
2022-02-24 09:30:00,92.02,93.85,91.1,92.4,162517.0,92.02,93.85,91.1,92.4,162517.0
2022-02-24 10:00:00,92.45,93.6,91.21,91.96,151126.0,92.45,93.6,91.21,91.96,151126.0
2022-02-24 10:30:00,91.9,92.96,91.51,92.31,90514.0,91.9,92.96,91.51,92.31,90514.0
2022-02-24 11:00:00,92.26,92.94,91.81,91.83,55801.0,92.26,92.94,91.81,91.83,55801.0
2022-02-24 11:30:00,92.04,93.5,91.88,93.36,71314.0,92.04,93.5,91.88,93.36,71314.0
2022-02-24 12:00:00,93.32,93.43,91.74,92.27,57341.0,93.32,93.43,91.74,92.27,57341.0
2022-02-24 12:30:00,92.34,93.18,92.2,92.7,58434.0,92.34,93.18,92.2,92.7,58434.0
2022-02-24 13:00:00,92.63,92.84,92.13,92.16,42725.0,92.63,92.84,92.13,92.16,42725.0
2022-02-24 13:30:00,92.11,93.02,92.07,92.83,82267.0,92.11,93.02,92.07,92.83,82267.0
2022-02-24 14:00:00,92.85,93.5,92.44,93.5,59607.0,92.85,93.5,92.44,93.5,59607.0
2022-02-24 14:30:00,93.47,94.16,93.26,93.82,187008.0,93.47,94.16,93.26,93.82,187008.0
2022-02-24 15:00:00,93.85,94.43,93.57,93.61,169380.0,93.85,94.43,93.57,93.61,169380.0
2022-02-24 15:30:00,93.65,94.55,93.55,93.9,524467.0,93.65,94.55,93.55,93.9,524467.0
2022-02-25 09:30:00,94.77,97.62,93.78,97.05,153572.0,94.77,97.62,93.78,97.05,153572.0
2022-02-25 10:00:00,97.14,98.11,96.77,98.06,100262.0,97.14,98.11,96.77,98.06,100262.0
2022-02-25 10:30:00,98.02,99.06,97.75,98.72,98321.0,98.02,99.06,97.75,98.72,98321.0
2022-02-25 11:00:00,98.77,100.21,98.53,99.98,127440.0,98.77,100.21,98.53,99.98,127440.0
2022-02-25 11:30:00,99.93,100.07,99.4,99.57,96617.0,99.93,100.07,99.4,99.57,96617.0
2022-02-25 12:00:00,99.57,99.75,98.57,98.57,66045.0,99.57,99.75,98.57,98.57,66045.0
2022-02-25 12:30:00,98.61,98.71,97.62,97.98,68827.0,98.61,98.71,97.62,97.98,68827.0
2022-02-25 13:00:00,97.94,98.2,97.61,98.13,73614.0,97.94,98.2,97.61,98.13,73614.0
2022-02-25 13:30:00,98.08,98.3,97.86,97.88,59024.0,98.08,98.3,97.86,97.88,59024.0
2022-02-25 14:00:00,97.86,98.29,97.68,98.23,50848.0,97.86,98.29,97.68,98.23,50848.0
2022-02-25 14:30:00,98.27,98.4,97.81,98.11,54062.0,98.27,98.4,97.81,98.11,54062.0
2022-02-25 15:00:00,98.07,98.54,97.91,98.19,59061.0,98.07,98.54,97.91,98.19,59061.0
2022-02-25 15:30:00,98.19,98.63,97.96,98.52,344036.0,98.19,98.63,97.96,98.52,344036.0
2022-02-28 09:30:00,96.42,98.31,95.4,98.19,82640.0,96.42,98.31,95.4,98.19,82640.0
2022-02-28 10:00:00,98.19,98.26,96.18,96.48,76680.0,98.19,98.26,96.18,96.48,76680.0
2022-02-28 10:30:00,96.38,96.93,95.8,96.93,82709.0,96.38,96.93,95.8,96.93,82709.0
2022-02-28 11:00:00,96.93,97.83,96.93,97.79,40132.0,96.93,97.83,96.93,97.79,40132.0
2022-02-28 11:30:00,97.73,97.87,97.25,97.38,76646.0,97.73,97.87,97.25,97.38,76646.0
2022-02-28 12:00:00,97.31,97.47,96.22,96.31,50710.0,97.31,97.47,96.22,96.31,50710.0
2022-02-28 12:30:00,96.29,96.32,95.31,95.63,51641.0,96.29,96.32,95.31,95.63,51641.0
2022-02-28 13:00:00,95.64,96.2,95.5,95.8,33951.0,95.64,96.2,95.5,95.8,33951.0
2022-02-28 13:30:00,95.73,96.76,95.7,96.75,57832.0,95.73,96.76,95.7,96.75,57832.0
2022-02-28 14:00:00,96.68,96.68,95.45,95.83,67124.0,96.68,96.68,95.45,95.83,67124.0
2022-02-28 14:30:00,95.84,96.57,95.74,96.44,54877.0,95.84,96.57,95.74,96.44,54877.0
2022-02-28 15:00:00,96.41,96.61,95.98,96.17,105073.0,96.41,96.61,95.98,96.17,105073.0
2022-02-28 15:30:00,96.14,97.01,95.75,96.81,259887.0,96.14,97.01,95.75,96.81,259887.0
2022-03-01 09:30:00,96.86,97.51,95.41,95.46,118962.0,96.86,97.51,95.41,95.46,118962.0
2022-03-01 10:00:00,95.7,96.11,95.08,95.8,80551.0,95.7,96.11,95.08,95.8,80551.0
2022-03-01 10:30:00,95.87,96.67,95.45,96.62,90722.0,95.87,96.67,95.45,96.62,90722.0
2022-03-01 11:00:00,96.72,97.32,96.55,96.92,94468.0,96.72,97.32,96.55,96.92,94468.0
2022-03-01 11:30:00,96.83,96.88,95.33,95.43,69856.0,96.83,96.88,95.33,95.43,69856.0
2022-03-01 12:00:00,95.38,96.13,95.29,95.93,56883.0,95.38,96.13,95.29,95.93,56883.0
2022-03-01 12:30:00,95.95,96.47,95.9,96.3,34882.0,95.95,96.47,95.9,96.3,34882.0
2022-03-01 13:00:00,96.29,96.46,95.75,95.75,50314.0,96.29,96.46,95.75,95.75,50314.0
2022-03-01 13:30:00,95.77,96.09,95.64,96.02,44225.0,95.77,96.09,95.64,96.02,44225.0
2022-03-01 14:00:00,95.97,96.81,95.76,96.73,47260.0,95.97,96.81,95.76,96.73,47260.0
2022-03-01 14:30:00,96.83,97.0,96.29,96.4,40562.0,96.83,97.0,96.29,96.4,40562.0
2022-03-01 15:00:00,96.38,97.08,96.23,96.23,56108.0,96.38,97.08,96.23,96.23,56108.0
2022-03-01 15:30:00,96.2,96.34,95.26,95.54,394355.0,96.2,96.34,95.26,95.54,394355.0
2022-03-02 09:30:00,96.93,98.49,96.29,97.95,92775.0,96.93,98.49,96.29,97.95,92775.0
2022-03-02 10:00:00,98.12,98.49,97.2,98.49,54188.0,98.12,98.49,97.2,98.49,54188.0
2022-03-02 10:30:00,98.46,98.54,97.81,97.98,46245.0,98.46,98.54,97.81,97.98,46245.0
2022-03-02 11:00:00,97.95,98.43,97.53,98.11,45013.0,97.95,98.43,97.53,98.11,45013.0
2022-03-02 11:30:00,98.11,98.43,97.53,97.74,31705.0,98.11,98.43,97.53,97.74,31705.0
2022-03-02 12:00:00,97.74,97.82,97.05,97.39,27870.0,97.74,97.82,97.05,97.39,27870.0
2022-03-02 12:30:00,97.34,97.58,97.1,97.42,22560.0,97.34,97.58,97.1,97.42,22560.0
2022-03-02 13:00:00,97.41,97.81,97.39,97.69,47807.0,97.41,97.81,97.39,97.69,47807.0
2022-03-02 13:30:00,97.7,98.01,97.63,97.63,44532.0,97.7,98.01,97.63,97.63,44532.0
2022-03-02 14:00:00,97.73,98.2,97.69,97.72,44016.0,97.73,98.2,97.69,97.72,44016.0
2022-03-02 14:30:00,97.7,98.09,97.46,97.56,34682.0,97.7,98.09,97.46,97.56,34682.0
2022-03-02 15:00:00,97.58,98.0,97.56,98.0,50749.0,97.58,98.0,97.56,98.0,50749.0
2022-03-02 15:30:00,97.98,98.5,97.68,97.99,228760.0,97.98,98.5,97.68,97.99,228760.0
2022-03-03 09:30:00,98.54,98.96,97.26,97.33,56321.0,98.54,98.96,97.26,97.33,56321.0
2022-03-03 10:00:00,97.33,97.63,96.56,96.69,55497.0,97.33,97.63,96.56,96.69,55497.0
2022-03-03 10:30:00,96.6,96.65,95.42,95.48,41327.0,96.6,96.65,95.42,95.48,41327.0
2022-03-03 11:00:00,95.41,95.63,95.04,95.63,51274.0,95.41,95.63,95.04,95.63,51274.0
2022-03-03 11:30:00,95.61,95.9,95.38,95.76,33235.0,95.61,95.9,95.38,95.76,33235.0
2022-03-03 12:00:00,95.76,95.82,95.0,95.06,48642.0,95.76,95.82,95.0,95.06,48642.0
2022-03-03 12:30:00,95.13,96.15,95.1,95.98,32950.0,95.13,96.15,95.1,95.98,32950.0
2022-03-03 13:00:00,95.98,96.24,95.81,96.19,31793.0,95.98,96.24,95.81,96.19,31793.0
2022-03-03 13:30:00,96.13,96.16,95.73,95.95,44254.0,96.13,96.16,95.73,95.95,44254.0
2022-03-03 14:00:00,96.02,96.18,95.84,96.0,99469.0,96.02,96.18,95.84,96.0,99469.0
2022-03-03 14:30:00,95.99,95.99,95.0,95.23,95216.0,95.99,95.99,95.0,95.23,95216.0
2022-03-03 15:00:00,95.22,95.53,94.98,95.5,86918.0,95.22,95.53,94.98,95.5,86918.0
2022-03-03 15:30:00,95.5,95.57,94.93,95.37,456227.0,95.5,95.57,94.93,95.37,456227.0
2022-03-04 09:30:00,93.24,94.14,91.86,92.45,116453.0,93.24,94.14,91.86,92.45,116453.0
2022-03-04 10:00:00,92.45,92.71,91.42,91.58,77551.0,92.45,92.71,91.42,91.58,77551.0
2022-03-04 10:30:00,91.57,91.91,90.84,91.24,101722.0,91.57,91.91,90.84,91.24,101722.0
2022-03-04 11:00:00,91.18,91.34,90.33,90.72,74661.0,91.18,91.34,90.33,90.72,74661.0
2022-03-04 11:30:00,90.66,90.83,90.01,90.04,68272.0,90.66,90.83,90.01,90.04,68272.0
2022-03-04 12:00:00,90.08,90.92,89.95,90.34,58578.0,90.08,90.92,89.95,90.34,58578.0
2022-03-04 12:30:00,90.3,90.37,89.9,90.17,74021.0,90.3,90.37,89.9,90.17,74021.0
2022-03-04 13:00:00,90.12,90.73,89.64,89.91,86726.0,90.12,90.73,89.64,89.91,86726.0
2022-03-04 13:30:00,89.93,90.22,89.42,89.43,60663.0,89.93,90.22,89.42,89.43,60663.0
2022-03-04 14:00:00,89.46,89.62,89.11,89.23,105547.0,89.46,89.62,89.11,89.23,105547.0
2022-03-04 14:30:00,89.27,89.42,88.25,88.35,202064.0,89.27,89.42,88.25,88.35,202064.0
2022-03-04 15:00:00,88.45,89.19,87.95,88.99,145771.0,88.45,89.19,87.95,88.99,145771.0
2022-03-04 15:30:00,88.99,89.78,88.84,89.7,424210.0,88.99,89.78,88.84,89.7,424210.0
2022-03-07 09:30:00,89.62,90.27,88.56,88.84,137375.0,89.62,90.27,88.56,88.84,137375.0
2022-03-07 10:00:00,88.81,89.58,88.47,88.51,286539.0,88.81,89.58,88.47,88.51,286539.0
2022-03-07 10:30:00,88.47,88.91,88.0,88.3,177731.0,88.47,88.91,88.0,88.3,177731.0
2022-03-07 11:00:00,88.29,88.9,88.23,88.4,168293.0,88.29,88.9,88.23,88.4,168293.0
2022-03-07 11:30:00,88.43,88.5,87.92,88.06,88357.0,88.43,88.5,87.92,88.06,88357.0
2022-03-07 12:00:00,88.05,88.36,87.8,88.1,109254.0,88.05,88.36,87.8,88.1,109254.0
2022-03-07 12:30:00,88.06,88.61,87.97,88.05,115622.0,88.06,88.61,87.97,88.05,115622.0
2022-03-07 13:00:00,88.05,88.38,87.5,87.91,64495.0,88.05,88.38,87.5,87.91,64495.0
2022-03-07 13:30:00,87.86,88.35,87.54,87.59,61069.0,87.86,88.35,87.54,87.59,61069.0
2022-03-07 14:00:00,87.6,87.96,87.34,87.58,80909.0,87.6,87.96,87.34,87.58,80909.0
2022-03-07 14:30:00,87.52,87.55,86.83,87.01,114962.0,87.52,87.55,86.83,87.01,114962.0
2022-03-07 15:00:00,87.03,87.19,86.76,87.15,196004.0,87.03,87.19,86.76,87.15,196004.0
2022-03-07 15:30:00,87.14,87.14,86.28,86.44,451569.0,87.14,87.14,86.28,86.44,451569.0
2022-03-08 09:30:00,87.1,87.47,85.79,86.54,165480.0,87.1,87.47,85.79,86.54,165480.0
2022-03-08 10:00:00,86.53,86.77,85.75,85.81,95218.0,86.53,86.77,85.75,85.81,95218.0
2022-03-08 10:30:00,85.81,86.52,85.22,86.5,126105.0,85.81,86.52,85.22,86.5,126105.0
2022-03-08 11:00:00,86.48,86.64,85.42,85.44,82883.0,86.48,86.64,85.42,85.44,82883.0
2022-03-08 11:30:00,85.49,86.22,85.03,86.01,45716.0,85.49,86.22,85.03,86.01,45716.0
2022-03-08 12:00:00,86.06,87.71,85.97,87.68,85815.0,86.06,87.71,85.97,87.68,85815.0
2022-03-08 12:30:00,87.57,87.89,87.14,87.17,126437.0,87.57,87.89,87.14,87.17,126437.0
2022-03-08 13:00:00,87.22,87.87,86.97,87.0,259898.0,87.22,87.87,86.97,87.0,259898.0
2022-03-08 13:30:00,86.98,87.02,85.66,85.66,64568.0,86.98,87.02,85.66,85.66,64568.0
2022-03-08 14:00:00,85.59,85.97,85.05,85.92,69711.0,85.59,85.97,85.05,85.92,69711.0
2022-03-08 14:30:00,85.84,86.3,85.69,86.01,71782.0,85.84,86.3,85.69,86.01,71782.0
2022-03-08 15:00:00,86.0,86.29,85.39,85.4,91991.0,86.0,86.29,85.39,85.4,91991.0
2022-03-08 15:30:00,85.48,85.54,84.62,84.78,597029.0,85.48,85.54,84.62,84.78,597029.0
2022-03-09 09:30:00,88.02,88.59,86.99,87.86,219601.0,88.02,88.59,86.99,87.86,219601.0
2022-03-09 10:00:00,87.9,88.34,87.66,88.3,137025.0,87.9,88.34,87.66,88.3,137025.0
2022-03-09 10:30:00,88.27,88.57,87.9,88.17,124794.0,88.27,88.57,87.9,88.17,124794.0
2022-03-09 11:00:00,88.23,88.23,87.71,87.82,95912.0,88.23,88.23,87.71,87.82,95912.0
2022-03-09 11:30:00,87.89,88.56,87.85,88.26,82364.0,87.89,88.56,87.85,88.26,82364.0
2022-03-09 12:00:00,88.27,88.82,88.25,88.61,62610.0,88.27,88.82,88.25,88.61,62610.0
2022-03-09 12:30:00,88.62,88.87,88.53,88.59,76869.0,88.62,88.87,88.53,88.59,76869.0
2022-03-09 13:00:00,88.59,89.15,88.17,89.15,58684.0,88.59,89.15,88.17,89.15,58684.0
2022-03-09 13:30:00,89.11,89.11,88.26,88.33,51449.0,89.11,89.11,88.26,88.33,51449.0
2022-03-09 14:00:00,88.39,88.74,88.1,88.32,75353.0,88.39,88.74,88.1,88.32,75353.0
2022-03-09 14:30:00,88.34,88.58,88.1,88.25,75785.0,88.34,88.58,88.1,88.25,75785.0
2022-03-09 15:00:00,88.23,88.42,88.19,88.26,146832.0,88.23,88.42,88.19,88.26,146832.0
2022-03-09 15:30:00,88.32,88.54,87.55,87.77,334314.0,88.32,88.54,87.55,87.77,334314.0
2022-03-10 09:30:00,85.88,87.73,85.51,87.66,64524.0,85.88,87.73,85.51,87.66,64524.0
2022-03-10 10:00:00,87.58,88.16,87.09,87.64,84250.0,87.58,88.16,87.09,87.64,84250.0
2022-03-10 10:30:00,87.54,88.0,86.92,87.53,91517.0,87.54,88.0,86.92,87.53,91517.0
2022-03-10 11:00:00,87.52,87.84,87.41,87.59,54150.0,87.52,87.84,87.41,87.59,54150.0
2022-03-10 11:30:00,87.65,87.72,87.45,87.62,48134.0,87.65,87.72,87.45,87.62,48134.0
2022-03-10 12:00:00,87.6,88.03,87.48,87.87,31963.0,87.6,88.03,87.48,87.87,31963.0
2022-03-10 12:30:00,87.8,87.85,87.17,87.43,60743.0,87.8,87.85,87.17,87.43,60743.0
2022-03-10 13:00:00,87.44,87.69,86.56,86.61,93365.0,87.44,87.69,86.56,86.61,93365.0
2022-03-10 13:30:00,86.64,87.36,86.49,87.25,49527.0,86.64,87.36,86.49,87.25,49527.0
2022-03-10 14:00:00,87.23,87.69,87.23,87.62,34640.0,87.23,87.69,87.23,87.62,34640.0
2022-03-10 14:30:00,87.64,87.87,87.43,87.75,26503.0,87.64,87.87,87.43,87.75,26503.0
2022-03-10 15:00:00,87.75,87.75,87.39,87.51,57762.0,87.75,87.75,87.39,87.51,57762.0
2022-03-10 15:30:00,87.56,88.08,87.25,87.85,209430.0,87.56,88.08,87.25,87.85,209430.0
2022-03-11 09:30:00,89.14,89.36,88.71,89.07,84722.0,89.14,89.36,88.71,89.07,84722.0
2022-03-11 10:00:00,89.06,89.08,88.33,88.61,74310.0,89.06,89.08,88.33,88.61,74310.0
2022-03-11 10:30:00,88.61,89.24,88.21,88.93,60673.0,88.61,89.24,88.21,88.93,60673.0
2022-03-11 11:00:00,88.93,88.93,88.42,88.52,79310.0,88.93,88.93,88.42,88.52,79310.0
2022-03-11 11:30:00,88.53,88.54,88.17,88.32,28952.0,88.53,88.54,88.17,88.32,28952.0
2022-03-11 12:00:00,88.3,88.66,87.87,88.43,64796.0,88.3,88.66,87.87,88.43,64796.0
2022-03-11 12:30:00,88.48,88.66,88.42,88.47,49211.0,88.48,88.66,88.42,88.47,49211.0
2022-03-11 13:00:00,88.48,88.7,88.32,88.49,43279.0,88.48,88.7,88.32,88.49,43279.0
2022-03-11 13:30:00,88.49,88.6,87.96,87.96,34889.0,88.49,88.6,87.96,87.96,34889.0
2022-03-11 14:00:00,87.88,88.39,87.85,88.36,30434.0,87.88,88.39,87.85,88.36,30434.0
2022-03-11 14:30:00,88.39,88.41,87.72,88.12,37252.0,88.39,88.41,87.72,88.12,37252.0
2022-03-11 15:00:00,88.12,88.18,87.66,87.93,68209.0,88.12,88.18,87.66,87.93,68209.0
2022-03-11 15:30:00,87.93,87.93,87.46,87.58,240487.0,87.93,87.93,87.46,87.58,240487.0
2022-03-14 09:30:00,88.59,89.8,87.91,89.32,189999.0,88.59,89.8,87.91,89.32,189999.0
2022-03-14 10:00:00,89.32,89.5,88.85,88.96,88770.0,89.32,89.5,88.85,88.96,88770.0
2022-03-14 10:30:00,88.88,89.33,88.72,89.33,44883.0,88.88,89.33,88.72,89.33,44883.0
2022-03-14 11:00:00,89.34,89.4,88.32,88.37,57535.0,89.34,89.4,88.32,88.37,57535.0
2022-03-14 11:30:00,88.38,88.93,87.86,87.9,72651.0,88.38,88.93,87.86,87.9,72651.0
2022-03-14 12:00:00,87.85,87.97,87.41,87.57,49183.0,87.85,87.97,87.41,87.57,49183.0
2022-03-14 12:30:00,87.57,87.72,86.65,86.65,44032.0,87.57,87.72,86.65,86.65,44032.0
2022-03-14 13:00:00,86.68,87.1,86.54,86.98,38166.0,86.68,87.1,86.54,86.98,38166.0
2022-03-14 13:30:00,86.97,87.13,86.7,86.85,58538.0,86.97,87.13,86.7,86.85,58538.0
2022-03-14 14:00:00,86.85,87.21,86.79,87.12,33345.0,86.85,87.21,86.79,87.12,33345.0
2022-03-14 14:30:00,87.1,87.52,87.07,87.44,49573.0,87.1,87.52,87.07,87.44,49573.0
2022-03-14 15:00:00,87.44,87.7,87.29,87.49,45576.0,87.44,87.7,87.29,87.49,45576.0
2022-03-14 15:30:00,87.5,87.58,87.13,87.44,151552.0,87.5,87.58,87.13,87.44,151552.0
2022-03-15 09:30:00,88.38,89.07,87.62,88.54,152716.0,88.38,89.07,87.62,88.54,152716.0
2022-03-15 10:00:00,88.54,88.79,87.82,88.74,134929.0,88.54,88.79,87.82,88.74,134929.0
2022-03-15 10:30:00,88.78,89.29,88.52,88.72,96356.0,88.78,89.29,88.52,88.72,96356.0
2022-03-15 11:00:00,88.75,88.8,88.21,88.52,114122.0,88.75,88.8,88.21,88.52,114122.0
2022-03-15 11:30:00,88.48,88.58,87.59,87.88,84610.0,88.48,88.58,87.59,87.88,84610.0
2022-03-15 12:00:00,87.99,87.99,87.46,87.53,113153.0,87.99,87.99,87.46,87.53,113153.0
2022-03-15 12:30:00,87.58,87.68,87.05,87.19,75345.0,87.58,87.68,87.05,87.19,75345.0
2022-03-15 13:00:00,87.21,87.38,86.65,86.66,98795.0,87.21,87.38,86.65,86.66,98795.0
2022-03-15 13:30:00,86.61,86.79,86.46,86.79,76783.0,86.61,86.79,86.46,86.79,76783.0
2022-03-15 14:00:00,86.79,87.03,86.41,86.42,70294.0,86.79,87.03,86.41,86.42,70294.0
2022-03-15 14:30:00,86.41,87.28,86.33,87.13,80723.0,86.41,87.28,86.33,87.13,80723.0
2022-03-15 15:00:00,87.13,87.63,87.06,87.54,82095.0,87.13,87.63,87.06,87.54,82095.0
2022-03-15 15:30:00,87.54,87.76,87.36,87.64,265803.0,87.54,87.76,87.36,87.64,265803.0
2022-03-16 09:30:00,89.24,90.31,88.67,89.67,103794.0,89.24,90.31,88.67,89.67,103794.0
2022-03-16 10:00:00,89.72,90.79,89.33,90.7,149494.0,89.72,90.79,89.33,90.7,149494.0
2022-03-16 10:30:00,90.7,90.83,89.42,89.77,99803.0,90.7,90.83,89.42,89.77,99803.0
2022-03-16 11:00:00,89.76,90.02,89.43,89.9,116556.0,89.76,90.02,89.43,89.9,116556.0
2022-03-16 11:30:00,89.94,90.06,89.65,89.83,69979.0,89.94,90.06,89.65,89.83,69979.0
2022-03-16 12:00:00,89.82,90.85,89.79,90.69,101228.0,89.82,90.85,89.79,90.69,101228.0
2022-03-16 12:30:00,90.69,90.77,90.22,90.4,67801.0,90.69,90.77,90.22,90.4,67801.0
2022-03-16 13:00:00,90.45,90.61,89.77,89.82,40781.0,90.45,90.61,89.77,89.82,40781.0
2022-03-16 13:30:00,89.82,90.31,89.67,89.9,79748.0,89.82,90.31,89.67,89.9,79748.0
2022-03-16 14:00:00,89.82,90.01,88.83,88.85,108070.0,89.82,90.01,88.83,88.85,108070.0
2022-03-16 14:30:00,88.78,89.89,88.15,89.61,192872.0,88.78,89.89,88.15,89.61,192872.0
2022-03-16 15:00:00,89.67,90.27,89.34,90.13,87833.0,89.67,90.27,89.34,90.13,87833.0
2022-03-16 15:30:00,90.09,90.98,89.78,90.97,247384.0,90.09,90.98,89.78,90.97,247384.0
2022-03-17 09:30:00,89.78,90.71,89.41,90.71,99843.0,89.78,90.71,89.41,90.71,99843.0
2022-03-17 10:00:00,90.7,91.3,90.65,91.25,59562.0,90.7,91.3,90.65,91.25,59562.0
2022-03-17 10:30:00,91.28,91.34,90.08,90.96,84448.0,91.28,91.34,90.08,90.96,84448.0
2022-03-17 11:00:00,90.9,90.97,90.52,90.66,45648.0,90.9,90.97,90.52,90.66,45648.0
2022-03-17 11:30:00,90.69,91.05,90.6,90.76,37539.0,90.69,91.05,90.6,90.76,37539.0
2022-03-17 12:00:00,90.77,91.05,90.55,91.03,36288.0,90.77,91.05,90.55,91.03,36288.0
2022-03-17 12:30:00,91.03,91.08,90.75,90.78,42752.0,91.03,91.08,90.75,90.78,42752.0
2022-03-17 13:00:00,90.76,90.76,90.46,90.59,49283.0,90.76,90.76,90.46,90.59,49283.0
2022-03-17 13:30:00,90.58,90.76,90.36,90.58,106585.0,90.58,90.76,90.36,90.58,106585.0
2022-03-17 14:00:00,90.59,90.59,90.13,90.13,62991.0,90.59,90.59,90.13,90.13,62991.0
2022-03-17 14:30:00,90.14,90.48,90.14,90.2,61183.0,90.14,90.48,90.14,90.2,61183.0
2022-03-17 15:00:00,90.23,90.37,89.96,90.3,117645.0,90.23,90.37,89.96,90.3,117645.0
2022-03-17 15:30:00,90.33,91.09,90.23,91.05,388214.0,90.33,91.09,90.23,91.05,388214.0
2022-03-18 09:30:00,91.09,91.15,90.13,90.68,519422.0,91.09,91.15,90.13,90.68,519422.0
2022-03-18 10:00:00,90.66,91.64,90.58,91.06,100333.0,90.66,91.64,90.58,91.06,100333.0
2022-03-18 10:30:00,91.02,91.18,90.62,91.02,62959.0,91.02,91.18,90.62,91.02,62959.0
2022-03-18 11:00:00,91.03,91.13,90.11,90.4,46750.0,91.03,91.13,90.11,90.4,46750.0
2022-03-18 11:30:00,90.38,90.69,90.26,90.64,49726.0,90.38,90.69,90.26,90.64,49726.0
2022-03-18 12:00:00,90.57,90.97,90.5,90.73,46019.0,90.57,90.97,90.5,90.73,46019.0
2022-03-18 12:30:00,90.76,91.0,90.64,91.0,61822.0,90.76,91.0,90.64,91.0,61822.0
2022-03-18 13:00:00,91.03,91.54,91.03,91.28,51993.0,91.03,91.54,91.03,91.28,51993.0
2022-03-18 13:30:00,91.26,91.31,90.85,90.96,75489.0,91.26,91.31,90.85,90.96,75489.0
2022-03-18 14:00:00,90.94,91.18,90.74,90.91,69942.0,90.94,91.18,90.74,90.91,69942.0
2022-03-18 14:30:00,90.91,90.97,90.78,90.89,77544.0,90.91,90.97,90.78,90.89,77544.0
2022-03-18 15:00:00,90.92,91.16,90.82,90.97,73324.0,90.92,91.16,90.82,90.97,73324.0
2022-03-18 15:30:00,90.95,91.22,90.79,91.08,278221.0,90.95,91.22,90.79,91.08,278221.0
2022-03-21 09:30:00,91.22,91.71,90.44,90.66,71366.0,91.22,91.71,90.44,90.66,71366.0
2022-03-21 10:00:00,90.58,90.81,90.25,90.28,45588.0,90.58,90.81,90.25,90.28,45588.0
2022-03-21 10:30:00,90.28,91.1,90.01,91.05,56488.0,90.28,91.1,90.01,91.05,56488.0
2022-03-21 11:00:00,91.01,91.08,90.71,90.88,68012.0,91.01,91.08,90.71,90.88,68012.0
2022-03-21 11:30:00,90.88,91.05,90.55,90.86,70448.0,90.88,91.05,90.55,90.86,70448.0
2022-03-21 12:00:00,90.87,91.47,90.63,91.47,67329.0,90.87,91.47,90.63,91.47,67329.0
2022-03-21 12:30:00,91.4,91.44,90.8,90.86,42867.0,91.4,91.44,90.8,90.86,42867.0
2022-03-21 13:00:00,90.79,90.99,90.14,90.14,36978.0,90.79,90.99,90.14,90.14,36978.0
2022-03-21 13:30:00,90.14,90.56,90.12,90.51,51239.0,90.14,90.56,90.12,90.51,51239.0
2022-03-21 14:00:00,90.59,90.61,90.03,90.4,32573.0,90.59,90.61,90.03,90.4,32573.0
2022-03-21 14:30:00,90.4,90.57,90.0,90.0,34133.0,90.4,90.57,90.0,90.0,34133.0
2022-03-21 15:00:00,90.0,90.25,89.85,90.16,69756.0,90.0,90.25,89.85,90.16,69756.0
2022-03-21 15:30:00,90.19,90.38,89.74,90.28,198405.0,90.19,90.38,89.74,90.28,198405.0
2022-03-22 09:30:00,91.09,91.38,90.69,91.15,57466.0,91.09,91.38,90.69,91.15,57466.0
2022-03-22 10:00:00,91.25,91.58,90.92,91.15,67104.0,91.25,91.58,90.92,91.15,67104.0
2022-03-22 10:30:00,91.14,91.61,91.04,91.43,59800.0,91.14,91.61,91.04,91.43,59800.0
2022-03-22 11:00:00,91.4,91.46,91.05,91.37,56035.0,91.4,91.46,91.05,91.37,56035.0
2022-03-22 11:30:00,91.45,91.49,91.11,91.4,36780.0,91.45,91.49,91.11,91.4,36780.0
2022-03-22 12:00:00,91.36,91.68,91.24,91.57,52733.0,91.36,91.68,91.24,91.57,52733.0
2022-03-22 12:30:00,91.56,91.84,91.34,91.77,53330.0,91.56,91.84,91.34,91.77,53330.0
2022-03-22 13:00:00,91.77,92.01,91.7,91.95,46496.0,91.77,92.01,91.7,91.95,46496.0
2022-03-22 13:30:00,91.97,91.98,91.7,91.84,42156.0,91.97,91.98,91.7,91.84,42156.0
2022-03-22 14:00:00,91.86,92.29,91.81,91.91,56690.0,91.86,92.29,91.81,91.91,56690.0
2022-03-22 14:30:00,91.91,92.19,91.78,91.79,52143.0,91.91,92.19,91.78,91.79,52143.0
2022-03-22 15:00:00,91.8,91.93,91.58,91.61,89818.0,91.8,91.93,91.58,91.61,89818.0
2022-03-22 15:30:00,91.57,91.99,91.48,91.59,214924.0,91.57,91.99,91.48,91.59,214924.0
2022-03-23 09:30:00,90.4,91.32,90.12,90.32,48129.0,90.4,91.32,90.12,90.32,48129.0
2022-03-23 10:00:00,90.21,90.71,90.09,90.47,31012.0,90.21,90.71,90.09,90.47,31012.0
2022-03-23 10:30:00,90.46,90.66,90.35,90.6,31060.0,90.46,90.66,90.35,90.6,31060.0
2022-03-23 11:00:00,90.65,90.85,90.51,90.71,40828.0,90.65,90.85,90.51,90.71,40828.0
2022-03-23 11:30:00,90.82,90.82,90.45,90.55,22581.0,90.82,90.82,90.45,90.55,22581.0
2022-03-23 12:00:00,90.61,90.75,90.51,90.69,31724.0,90.61,90.75,90.51,90.69,31724.0
2022-03-23 12:30:00,90.71,90.76,90.26,90.49,20581.0,90.71,90.76,90.26,90.49,20581.0
2022-03-23 13:00:00,90.44,90.49,89.67,89.67,25169.0,90.44,90.49,89.67,89.67,25169.0
2022-03-23 13:30:00,89.67,89.92,89.66,89.73,36868.0,89.67,89.92,89.66,89.73,36868.0
2022-03-23 14:00:00,89.73,89.76,89.32,89.54,53813.0,89.73,89.76,89.32,89.54,53813.0
2022-03-23 14:30:00,89.53,89.84,89.45,89.71,39563.0,89.53,89.84,89.45,89.71,39563.0
2022-03-23 15:00:00,89.64,89.97,89.44,89.92,57924.0,89.64,89.97,89.44,89.92,57924.0
2022-03-23 15:30:00,89.9,89.9,89.15,89.33,190770.0,89.9,89.9,89.15,89.33,190770.0
2022-03-24 09:30:00,89.24,89.66,88.66,89.18,42011.0,89.24,89.66,88.66,89.18,42011.0
2022-03-24 10:00:00,89.19,89.53,89.01,89.19,49335.0,89.19,89.53,89.01,89.19,49335.0
2022-03-24 10:30:00,89.2,89.8,89.09,89.55,43624.0,89.2,89.8,89.09,89.55,43624.0
2022-03-24 11:00:00,89.55,89.83,89.48,89.77,41565.0,89.55,89.83,89.48,89.77,41565.0
2022-03-24 11:30:00,89.78,89.95,89.73,89.86,28450.0,89.78,89.95,89.73,89.86,28450.0
2022-03-24 12:00:00,89.86,89.9,89.52,89.52,38245.0,89.86,89.9,89.52,89.52,38245.0
2022-03-24 12:30:00,89.56,89.6,89.31,89.46,47062.0,89.56,89.6,89.31,89.46,47062.0
2022-03-24 13:00:00,89.48,89.63,89.3,89.54,41747.0,89.48,89.63,89.3,89.54,41747.0
2022-03-24 13:30:00,89.56,89.62,89.43,89.52,27510.0,89.56,89.62,89.43,89.52,27510.0
2022-03-24 14:00:00,89.52,89.63,89.37,89.38,67031.0,89.52,89.63,89.37,89.38,67031.0
2022-03-24 14:30:00,89.42,89.49,89.34,89.43,40192.0,89.42,89.49,89.34,89.43,40192.0
2022-03-24 15:00:00,89.43,89.87,89.38,89.79,35731.0,89.43,89.87,89.38,89.79,35731.0
2022-03-24 15:30:00,89.84,90.06,89.72,90.03,232614.0,89.84,90.06,89.72,90.03,232614.0
2022-03-25 09:30:00,90.45,90.45,89.63,89.92,99077.0,90.45,90.45,89.63,89.92,99077.0
2022-03-25 10:00:00,89.96,89.96,89.57,89.8,68369.0,89.96,89.96,89.57,89.8,68369.0
2022-03-25 10:30:00,89.8,89.95,89.64,89.77,82103.0,89.8,89.95,89.64,89.77,82103.0
2022-03-25 11:00:00,89.83,89.9,89.25,89.34,56223.0,89.83,89.9,89.25,89.34,56223.0
2022-03-25 11:30:00,89.34,89.56,89.21,89.26,61435.0,89.34,89.56,89.21,89.26,61435.0
2022-03-25 12:00:00,89.26,89.28,88.78,88.97,57435.0,89.26,89.28,88.78,88.97,57435.0
2022-03-25 12:30:00,88.97,89.0,88.73,88.92,58802.0,88.97,89.0,88.73,88.92,58802.0
2022-03-25 13:00:00,88.92,89.01,88.65,88.96,54171.0,88.92,89.01,88.65,88.96,54171.0
2022-03-25 13:30:00,88.92,89.06,88.69,88.99,155873.0,88.92,89.06,88.69,88.99,155873.0
2022-03-25 14:00:00,89.01,89.9,88.94,89.62,174002.0,89.01,89.9,88.94,89.62,174002.0
2022-03-25 14:30:00,89.65,89.96,89.47,89.91,179642.0,89.65,89.96,89.47,89.91,179642.0
2022-03-25 15:00:00,89.89,89.94,89.6,89.63,32048.0,89.89,89.94,89.6,89.63,32048.0
2022-03-25 15:30:00,89.62,90.35,89.51,90.24,151958.0,89.62,90.35,89.51,90.24,151958.0
2022-03-28 09:30:00,90.69,90.97,90.14,90.91,43526.0,90.69,90.97,90.14,90.91,43526.0
2022-03-28 10:00:00,90.77,90.77,90.02,90.18,36190.0,90.77,90.77,90.02,90.18,36190.0
2022-03-28 10:30:00,90.19,90.2,89.58,89.71,42478.0,90.19,90.2,89.58,89.71,42478.0
2022-03-28 11:00:00,89.73,89.92,89.27,89.53,76212.0,89.73,89.92,89.27,89.53,76212.0
2022-03-28 11:30:00,89.51,89.57,89.19,89.32,61216.0,89.51,89.57,89.19,89.32,61216.0
2022-03-28 12:00:00,89.4,89.52,89.19,89.34,42489.0,89.4,89.52,89.19,89.34,42489.0
2022-03-28 12:30:00,89.39,89.67,89.37,89.65,40134.0,89.39,89.67,89.37,89.65,40134.0
2022-03-28 13:00:00,89.65,89.96,89.47,89.89,54736.0,89.65,89.96,89.47,89.89,54736.0
2022-03-28 13:30:00,89.86,90.0,89.78,89.98,41497.0,89.86,90.0,89.78,89.98,41497.0
2022-03-28 14:00:00,89.97,90.04,89.79,89.88,30678.0,89.97,90.04,89.79,89.88,30678.0
2022-03-28 14:30:00,89.9,90.01,89.74,89.88,34820.0,89.9,90.01,89.74,89.88,34820.0
2022-03-28 15:00:00,89.88,89.88,89.64,89.81,69735.0,89.88,89.88,89.64,89.81,69735.0
2022-03-28 15:30:00,89.84,89.89,89.52,89.7,326624.0,89.84,89.89,89.52,89.7,326624.0
2022-03-29 09:30:00,91.18,93.44,91.18,92.87,93951.0,91.18,93.44,91.18,92.87,93951.0
2022-03-29 10:00:00,92.87,93.01,92.54,93.01,87773.0,92.87,93.01,92.54,93.01,87773.0
2022-03-29 10:30:00,93.01,93.58,92.8,93.52,154256.0,93.01,93.58,92.8,93.52,154256.0
2022-03-29 11:00:00,93.53,93.64,92.66,92.7,93246.0,93.53,93.64,92.66,92.7,93246.0
2022-03-29 11:30:00,92.73,92.97,92.36,92.88,108610.0,92.73,92.97,92.36,92.88,108610.0
2022-03-29 12:00:00,92.91,93.11,92.72,92.83,80970.0,92.91,93.11,92.72,92.83,80970.0
2022-03-29 12:30:00,92.83,93.16,92.62,92.93,58950.0,92.83,93.16,92.62,92.93,58950.0
2022-03-29 13:00:00,92.9,92.93,92.55,92.84,91379.0,92.9,92.93,92.55,92.84,91379.0
2022-03-29 13:30:00,92.9,93.34,92.8,93.09,54193.0,92.9,93.34,92.8,93.09,54193.0
2022-03-29 14:00:00,93.07,93.6,92.95,93.57,71430.0,93.07,93.6,92.95,93.57,71430.0
2022-03-29 14:30:00,93.55,93.74,93.41,93.5,50022.0,93.55,93.74,93.41,93.5,50022.0
2022-03-29 15:00:00,93.5,93.86,93.47,93.63,107853.0,93.5,93.86,93.47,93.63,107853.0
2022-03-29 15:30:00,93.63,93.74,93.29,93.39,351741.0,93.63,93.74,93.29,93.39,351741.0
2022-03-30 09:30:00,92.72,94.21,92.32,94.02,44648.0,92.72,94.21,92.32,94.02,44648.0
2022-03-30 10:00:00,94.08,94.19,93.31,93.38,26085.0,94.08,94.19,93.31,93.38,26085.0
2022-03-30 10:30:00,93.31,93.39,92.68,92.68,22106.0,93.31,93.39,92.68,92.68,22106.0
2022-03-30 11:00:00,92.68,93.14,92.68,93.06,31184.0,92.68,93.14,92.68,93.06,31184.0
2022-03-30 11:30:00,93.05,93.24,92.94,93.23,35504.0,93.05,93.24,92.94,93.23,35504.0
2022-03-30 12:00:00,93.26,93.32,93.06,93.17,25753.0,93.26,93.32,93.06,93.17,25753.0
2022-03-30 12:30:00,93.15,93.38,93.11,93.33,21180.0,93.15,93.38,93.11,93.33,21180.0
2022-03-30 13:00:00,93.33,93.33,92.65,92.67,28534.0,93.33,93.33,92.65,92.67,28534.0
2022-03-30 13:30:00,92.66,92.81,92.57,92.76,21039.0,92.66,92.81,92.57,92.76,21039.0
2022-03-30 14:00:00,92.77,92.91,92.59,92.77,27826.0,92.77,92.91,92.59,92.77,27826.0
2022-03-30 14:30:00,92.76,92.83,92.37,92.43,25403.0,92.76,92.83,92.37,92.43,25403.0
2022-03-30 15:00:00,92.46,92.46,92.02,92.23,50609.0,92.46,92.46,92.02,92.23,50609.0
2022-03-30 15:30:00,92.25,92.8,92.18,92.76,228564.0,92.25,92.8,92.18,92.76,228564.0
2022-03-31 09:30:00,92.5,93.52,92.5,93.27,56579.0,92.5,93.52,92.5,93.27,56579.0
2022-03-31 10:00:00,93.21,93.23,92.61,92.9,50736.0,93.21,93.23,92.61,92.9,50736.0
2022-03-31 10:30:00,92.92,93.34,92.66,93.26,60209.0,92.92,93.34,92.66,93.26,60209.0
2022-03-31 11:00:00,93.22,93.33,92.89,93.06,55622.0,93.22,93.33,92.89,93.06,55622.0
2022-03-31 11:30:00,93.1,93.29,92.93,93.23,89588.0,93.1,93.29,92.93,93.23,89588.0
2022-03-31 12:00:00,93.2,93.49,92.86,92.93,74302.0,93.2,93.49,92.86,92.93,74302.0
2022-03-31 12:30:00,92.91,93.31,92.9,93.19,65402.0,92.91,93.31,92.9,93.19,65402.0
2022-03-31 13:00:00,93.18,93.4,93.15,93.37,60110.0,93.18,93.4,93.15,93.37,60110.0
2022-03-31 13:30:00,93.39,93.47,93.18,93.29,52419.0,93.39,93.47,93.18,93.29,52419.0
2022-03-31 14:00:00,93.29,93.32,93.04,93.12,54479.0,93.29,93.32,93.04,93.12,54479.0
2022-03-31 14:30:00,93.11,93.18,92.91,93.03,60347.0,93.11,93.18,92.91,93.03,60347.0
2022-03-31 15:00:00,93.04,93.15,92.81,92.93,64955.0,93.04,93.15,92.81,92.93,64955.0
2022-03-31 15:30:00,92.93,92.93,91.45,91.48,521558.0,92.93,92.93,91.45,91.48,521558.0
2022-04-01 09:30:00,92.0,92.8,91.76,92.39,79895.0,92.0,92.8,91.76,92.39,79895.0
2022-04-01 10:00:00,92.45,92.63,91.94,92.09,75373.0,92.45,92.63,91.94,92.09,75373.0
2022-04-01 10:30:00,92.1,92.5,91.87,91.91,77514.0,92.1,92.5,91.87,91.91,77514.0
2022-04-01 11:00:00,91.88,92.41,91.79,92.35,45524.0,91.88,92.41,91.79,92.35,45524.0
2022-04-01 11:30:00,92.36,92.4,91.45,91.57,65908.0,92.36,92.4,91.45,91.57,65908.0
2022-04-01 12:00:00,91.56,91.93,91.46,91.82,29726.0,91.56,91.93,91.46,91.82,29726.0
2022-04-01 12:30:00,91.81,91.81,91.26,91.42,45400.0,91.81,91.81,91.26,91.42,45400.0
2022-04-01 13:00:00,91.42,91.53,91.28,91.53,31164.0,91.42,91.53,91.28,91.53,31164.0
2022-04-01 13:30:00,91.5,91.94,91.47,91.74,36091.0,91.5,91.94,91.47,91.74,36091.0
2022-04-01 14:00:00,91.77,91.98,91.68,91.96,44166.0,91.77,91.98,91.68,91.96,44166.0
2022-04-01 14:30:00,91.95,91.97,91.39,91.47,57412.0,91.95,91.97,91.39,91.47,57412.0
2022-04-01 15:00:00,91.46,91.59,91.11,91.31,71498.0,91.46,91.59,91.11,91.31,71498.0
2022-04-01 15:30:00,91.29,91.85,91.09,91.71,235619.0,91.29,91.85,91.09,91.71,235619.0
2022-04-04 09:30:00,92.09,92.38,91.35,92.32,68468.0,92.09,92.38,91.35,92.32,68468.0
2022-04-04 10:00:00,92.28,92.34,91.66,92.07,86820.0,92.28,92.34,91.66,92.07,86820.0
2022-04-04 10:30:00,92.13,92.3,91.87,92.03,73981.0,92.13,92.3,91.87,92.03,73981.0
2022-04-04 11:00:00,91.98,92.54,91.96,92.49,43518.0,91.98,92.54,91.96,92.49,43518.0
2022-04-04 11:30:00,92.47,92.47,91.9,92.09,28481.0,92.47,92.47,91.9,92.09,28481.0
2022-04-04 12:00:00,92.1,92.33,91.99,92.29,27375.0,92.1,92.33,91.99,92.29,27375.0
2022-04-04 12:30:00,92.3,92.3,91.76,91.83,30962.0,92.3,92.3,91.76,91.83,30962.0
2022-04-04 13:00:00,91.83,92.02,91.72,91.85,17103.0,91.83,92.02,91.72,91.85,17103.0
2022-04-04 13:30:00,91.85,91.97,91.6,91.96,33962.0,91.85,91.97,91.6,91.96,33962.0
2022-04-04 14:00:00,91.94,92.18,91.85,92.18,45252.0,91.94,92.18,91.85,92.18,45252.0
2022-04-04 14:30:00,92.17,92.33,92.06,92.17,67184.0,92.17,92.33,92.06,92.17,67184.0
2022-04-04 15:00:00,92.18,92.4,92.1,92.19,43549.0,92.18,92.4,92.1,92.19,43549.0
2022-04-04 15:30:00,92.18,92.49,92.03,92.26,202432.0,92.18,92.49,92.03,92.26,202432.0
2022-04-05 09:30:00,92.32,92.8,91.94,92.59,62614.0,92.32,92.8,91.94,92.59,62614.0
2022-04-05 10:00:00,92.61,92.8,91.28,91.61,38321.0,92.61,92.8,91.28,91.61,38321.0
2022-04-05 10:30:00,91.63,92.25,91.4,92.11,40697.0,91.63,92.25,91.4,92.11,40697.0
2022-04-05 11:00:00,92.14,92.24,91.62,91.94,32067.0,92.14,92.24,91.62,91.94,32067.0
2022-04-05 11:30:00,91.91,92.25,91.91,91.93,24926.0,91.91,92.25,91.91,91.93,24926.0
2022-04-05 12:00:00,91.91,92.22,91.88,92.18,42829.0,91.91,92.22,91.88,92.18,42829.0
2022-04-05 12:30:00,92.19,92.48,92.05,92.2,30503.0,92.19,92.48,92.05,92.2,30503.0
2022-04-05 13:00:00,92.13,92.33,92.07,92.13,22012.0,92.13,92.33,92.07,92.13,22012.0
2022-04-05 13:30:00,92.12,92.2,91.91,91.92,26260.0,92.12,92.2,91.91,91.92,26260.0
2022-04-05 14:00:00,91.9,91.91,91.49,91.55,21831.0,91.9,91.91,91.49,91.55,21831.0
2022-04-05 14:30:00,91.52,91.52,91.15,91.16,16852.0,91.52,91.52,91.15,91.16,16852.0
2022-04-05 15:00:00,91.2,91.31,91.0,91.0,34085.0,91.2,91.31,91.0,91.0,34085.0
2022-04-05 15:30:00,91.02,91.02,90.35,90.92,159586.0,91.02,91.02,90.35,90.92,159586.0
2022-04-06 09:30:00,89.94,90.35,89.24,89.56,55188.0,89.94,90.35,89.24,89.56,55188.0
2022-04-06 10:00:00,89.56,90.03,89.26,89.9,31262.0,89.56,90.03,89.26,89.9,31262.0
2022-04-06 10:30:00,89.92,90.37,89.79,89.8,35680.0,89.92,90.37,89.79,89.8,35680.0
2022-04-06 11:00:00,89.8,90.2,89.8,90.01,39969.0,89.8,90.2,89.8,90.01,39969.0
2022-04-06 11:30:00,90.01,90.06,89.8,89.92,15709.0,90.01,90.06,89.8,89.92,15709.0
2022-04-06 12:00:00,89.92,89.98,89.4,89.64,18001.0,89.92,89.98,89.4,89.64,18001.0
2022-04-06 12:30:00,89.63,89.76,89.34,89.51,60554.0,89.63,89.76,89.34,89.51,60554.0
2022-04-06 13:00:00,89.51,90.05,89.47,89.92,65538.0,89.51,90.05,89.47,89.92,65538.0
2022-04-06 13:30:00,89.94,90.15,89.77,89.78,25278.0,89.94,90.15,89.77,89.78,25278.0
2022-04-06 14:00:00,89.73,90.19,89.14,89.46,38656.0,89.73,90.19,89.14,89.46,38656.0
2022-04-06 14:30:00,89.42,89.89,89.36,89.46,99129.0,89.42,89.89,89.36,89.46,99129.0
2022-04-06 15:00:00,89.5,89.65,88.83,88.86,109509.0,89.5,89.65,88.83,88.86,109509.0
2022-04-06 15:30:00,88.84,89.2,88.63,88.99,310727.0,88.84,89.2,88.63,88.99,310727.0
2022-04-07 09:30:00,88.22,88.67,87.13,87.18,81230.0,88.22,88.67,87.13,87.18,81230.0
2022-04-07 10:00:00,87.15,87.45,86.98,87.25,74474.0,87.15,87.45,86.98,87.25,74474.0
2022-04-07 10:30:00,87.25,87.46,85.88,85.95,112246.0,87.25,87.46,85.88,85.95,112246.0
2022-04-07 11:00:00,85.98,86.53,85.97,86.34,81438.0,85.98,86.53,85.97,86.34,81438.0
2022-04-07 11:30:00,86.38,86.63,86.06,86.15,71951.0,86.38,86.63,86.06,86.15,71951.0
2022-04-07 12:00:00,86.15,86.15,85.55,86.05,47924.0,86.15,86.15,85.55,86.05,47924.0
2022-04-07 12:30:00,86.02,86.17,85.86,86.17,60164.0,86.02,86.17,85.86,86.17,60164.0
2022-04-07 13:00:00,86.15,86.64,86.01,86.25,44644.0,86.15,86.64,86.01,86.25,44644.0
2022-04-07 13:30:00,86.27,86.5,86.07,86.44,91638.0,86.27,86.5,86.07,86.44,91638.0
2022-04-07 14:00:00,86.47,86.87,86.31,86.72,68242.0,86.47,86.87,86.31,86.72,68242.0
2022-04-07 14:30:00,86.71,87.16,86.52,87.06,73038.0,86.71,87.16,86.52,87.06,73038.0
2022-04-07 15:00:00,87.05,87.41,86.88,86.95,96963.0,87.05,87.41,86.88,86.95,96963.0
2022-04-07 15:30:00,86.98,87.1,86.66,86.81,289264.0,86.98,87.1,86.66,86.81,289264.0
2022-04-08 09:30:00,87.09,87.68,86.1,86.12,60709.0,87.09,87.68,86.1,86.12,60709.0
2022-04-08 10:00:00,86.1,87.28,86.07,87.1,49861.0,86.1,87.28,86.07,87.1,49861.0
2022-04-08 10:30:00,87.09,87.39,86.89,87.28,81246.0,87.09,87.39,86.89,87.28,81246.0
2022-04-08 11:00:00,87.32,87.54,87.19,87.28,50027.0,87.32,87.54,87.19,87.28,50027.0
2022-04-08 11:30:00,87.29,87.4,86.95,87.06,47779.0,87.29,87.4,86.95,87.06,47779.0
2022-04-08 12:00:00,87.06,87.3,86.9,87.28,29745.0,87.06,87.3,86.9,87.28,29745.0
2022-04-08 12:30:00,87.24,87.24,86.79,86.85,41816.0,87.24,87.24,86.79,86.85,41816.0
2022-04-08 13:00:00,86.84,86.95,86.73,86.83,39346.0,86.84,86.95,86.73,86.83,39346.0
2022-04-08 13:30:00,86.81,87.01,86.64,86.94,90248.0,86.81,87.01,86.64,86.94,90248.0
2022-04-08 14:00:00,86.92,87.16,86.62,86.73,63838.0,86.92,87.16,86.62,86.73,63838.0
2022-04-08 14:30:00,86.72,86.75,86.6,86.63,40843.0,86.72,86.75,86.6,86.63,40843.0
2022-04-08 15:00:00,86.63,86.74,86.59,86.67,73918.0,86.63,86.74,86.59,86.67,73918.0
2022-04-08 15:30:00,86.67,86.79,86.19,86.49,255128.0,86.67,86.79,86.19,86.49,255128.0
2022-04-11 09:30:00,86.01,86.92,85.6,86.86,98454.0,86.01,86.92,85.6,86.86,98454.0
2022-04-11 10:00:00,86.88,87.29,86.47,86.63,355586.0,86.88,87.29,86.47,86.63,355586.0
2022-04-11 10:30:00,86.6,87.45,86.53,86.93,353162.0,86.6,87.45,86.53,86.93,353162.0
2022-04-11 11:00:00,86.89,87.28,86.87,87.13,109636.0,86.89,87.28,86.87,87.13,109636.0
2022-04-11 11:30:00,87.11,87.33,86.97,87.16,81130.0,87.11,87.33,86.97,87.16,81130.0
2022-04-11 12:00:00,87.18,87.2,86.93,87.04,87176.0,87.18,87.2,86.93,87.04,87176.0
2022-04-11 12:30:00,87.04,87.08,86.79,86.96,87931.0,87.04,87.08,86.79,86.96,87931.0
2022-04-11 13:00:00,86.93,87.17,86.85,87.14,45781.0,86.93,87.17,86.85,87.14,45781.0
2022-04-11 13:30:00,87.16,87.51,87.14,87.47,72300.0,87.16,87.51,87.14,87.47,72300.0
2022-04-11 14:00:00,87.5,87.61,87.26,87.47,79815.0,87.5,87.61,87.26,87.47,79815.0
2022-04-11 14:30:00,87.45,87.57,87.35,87.44,59657.0,87.45,87.57,87.35,87.44,59657.0
2022-04-11 15:00:00,87.47,87.5,86.98,87.02,92522.0,87.47,87.5,86.98,87.02,92522.0
2022-04-11 15:30:00,87.01,87.02,86.54,86.62,332325.0,87.01,87.02,86.54,86.62,332325.0
2022-04-12 09:30:00,87.04,88.12,86.47,88.12,54986.0,87.04,88.12,86.47,88.12,54986.0
2022-04-12 10:00:00,88.07,88.52,87.81,87.87,35355.0,88.07,88.52,87.81,87.87,35355.0
2022-04-12 10:30:00,87.87,87.87,87.29,87.31,34120.0,87.87,87.87,87.29,87.31,34120.0
2022-04-12 11:00:00,87.35,87.61,87.26,87.35,53100.0,87.35,87.61,87.26,87.35,53100.0
2022-04-12 11:30:00,87.43,87.51,87.33,87.44,59067.0,87.43,87.51,87.33,87.44,59067.0
2022-04-12 12:00:00,87.4,87.46,86.97,86.97,45066.0,87.4,87.46,86.97,86.97,45066.0
2022-04-12 12:30:00,86.92,87.03,86.47,86.7,33595.0,86.92,87.03,86.47,86.7,33595.0
2022-04-12 13:00:00,86.74,86.89,86.54,86.55,35356.0,86.74,86.89,86.54,86.55,35356.0
2022-04-12 13:30:00,86.57,86.62,85.9,86.04,53037.0,86.57,86.62,85.9,86.04,53037.0
2022-04-12 14:00:00,85.99,86.3,85.88,85.93,38819.0,85.99,86.3,85.88,85.93,38819.0
2022-04-12 14:30:00,85.95,86.02,85.65,85.9,72916.0,85.95,86.02,85.65,85.9,72916.0
2022-04-12 15:00:00,85.89,85.98,85.62,85.78,84566.0,85.89,85.98,85.62,85.78,84566.0
2022-04-12 15:30:00,85.75,86.11,85.62,85.93,266583.0,85.75,86.11,85.62,85.93,266583.0
2022-04-13 09:30:00,85.64,86.84,85.64,86.68,50103.0,85.64,86.84,85.64,86.68,50103.0
2022-04-13 10:00:00,86.67,86.67,86.1,86.2,34264.0,86.67,86.67,86.1,86.2,34264.0
2022-04-13 10:30:00,86.18,86.62,86.07,86.57,41457.0,86.18,86.62,86.07,86.57,41457.0
2022-04-13 11:00:00,86.58,87.16,86.55,87.0,70795.0,86.58,87.16,86.55,87.0,70795.0
2022-04-13 11:30:00,87.01,87.05,86.46,86.54,39217.0,87.01,87.05,86.46,86.54,39217.0
2022-04-13 12:00:00,86.57,86.65,86.36,86.39,32856.0,86.57,86.65,86.36,86.39,32856.0
2022-04-13 12:30:00,86.39,86.71,86.39,86.58,49349.0,86.39,86.71,86.39,86.58,49349.0
2022-04-13 13:00:00,86.57,86.69,86.54,86.61,43765.0,86.57,86.69,86.54,86.61,43765.0
2022-04-13 13:30:00,86.6,86.62,86.21,86.44,43135.0,86.6,86.62,86.21,86.44,43135.0
2022-04-13 14:00:00,86.41,86.6,86.05,86.11,50597.0,86.41,86.6,86.05,86.11,50597.0
2022-04-13 14:30:00,86.08,86.43,86.08,86.29,52912.0,86.08,86.43,86.08,86.29,52912.0
2022-04-13 15:00:00,86.27,86.53,86.17,86.48,70185.0,86.27,86.53,86.17,86.48,70185.0
2022-04-13 15:30:00,86.5,86.65,86.3,86.43,141286.0,86.5,86.65,86.3,86.43,141286.0
2022-04-14 09:30:00,86.62,87.37,86.34,86.57,74654.0,86.62,87.37,86.34,86.57,74654.0
2022-04-14 10:00:00,86.51,87.02,86.31,86.97,43344.0,86.51,87.02,86.31,86.97,43344.0
2022-04-14 10:30:00,86.95,87.1,86.29,86.3,39755.0,86.95,87.1,86.29,86.3,39755.0
2022-04-14 11:00:00,86.23,86.83,86.23,86.73,34725.0,86.23,86.83,86.23,86.73,34725.0
2022-04-14 11:30:00,86.76,86.76,86.29,86.51,28290.0,86.76,86.76,86.29,86.51,28290.0
2022-04-14 12:00:00,86.53,86.67,86.25,86.3,34091.0,86.53,86.67,86.25,86.3,34091.0
2022-04-14 12:30:00,86.3,86.44,86.22,86.36,37868.0,86.3,86.44,86.22,86.36,37868.0
2022-04-14 13:00:00,86.39,86.52,86.12,86.17,28081.0,86.39,86.52,86.12,86.17,28081.0
2022-04-14 13:30:00,86.2,86.48,86.07,86.46,28002.0,86.2,86.48,86.07,86.46,28002.0
2022-04-14 14:00:00,86.47,86.54,86.07,86.22,22625.0,86.47,86.54,86.07,86.22,22625.0
2022-04-14 14:30:00,86.21,86.21,85.71,85.78,41617.0,86.21,86.21,85.71,85.78,41617.0
2022-04-14 15:00:00,85.78,86.0,85.7,85.9,75679.0,85.78,86.0,85.7,85.9,75679.0
2022-04-14 15:30:00,85.9,85.92,85.45,85.58,252459.0,85.9,85.92,85.45,85.58,252459.0
2022-04-18 09:30:00,85.42,86.37,85.33,85.47,70193.0,85.42,86.37,85.33,85.47,70193.0
2022-04-18 10:00:00,85.47,85.98,85.35,85.64,76049.0,85.47,85.98,85.35,85.64,76049.0
2022-04-18 10:30:00,85.67,85.92,85.47,85.64,108160.0,85.67,85.92,85.47,85.64,108160.0
2022-04-18 11:00:00,85.65,85.78,85.49,85.61,31146.0,85.65,85.78,85.49,85.61,31146.0
2022-04-18 11:30:00,85.58,85.92,85.39,85.41,51868.0,85.58,85.92,85.39,85.41,51868.0
2022-04-18 12:00:00,85.37,85.42,85.14,85.4,46812.0,85.37,85.42,85.14,85.4,46812.0
2022-04-18 12:30:00,85.41,85.52,85.25,85.41,64896.0,85.41,85.52,85.25,85.41,64896.0
2022-04-18 13:00:00,85.42,85.76,85.37,85.67,96981.0,85.42,85.76,85.37,85.67,96981.0
2022-04-18 13:30:00,85.67,85.9,85.67,85.77,85055.0,85.67,85.9,85.67,85.77,85055.0
2022-04-18 14:00:00,85.8,85.86,85.44,85.54,61795.0,85.8,85.86,85.44,85.54,61795.0
2022-04-18 14:30:00,85.56,85.65,85.44,85.5,84461.0,85.56,85.65,85.44,85.5,84461.0
2022-04-18 15:00:00,85.51,85.52,85.26,85.31,72004.0,85.51,85.52,85.26,85.31,72004.0
2022-04-18 15:30:00,85.28,85.65,85.17,85.6,278012.0,85.28,85.65,85.17,85.6,278012.0
2022-04-19 09:30:00,85.81,87.29,85.69,87.1,88925.0,85.81,87.29,85.69,87.1,88925.0
2022-04-19 10:00:00,87.1,87.1,86.53,86.89,86705.0,87.1,87.1,86.53,86.89,86705.0
2022-04-19 10:30:00,86.89,87.11,86.69,86.96,107474.0,86.89,87.11,86.69,86.96,107474.0
2022-04-19 11:00:00,86.95,87.05,86.84,87.0,174298.0,86.95,87.05,86.84,87.0,174298.0
2022-04-19 11:30:00,87.01,87.37,86.89,86.95,334824.0,87.01,87.37,86.89,86.95,334824.0
2022-04-19 12:00:00,86.96,87.07,86.54,86.9,89665.0,86.96,87.07,86.54,86.9,89665.0
2022-04-19 12:30:00,86.92,87.03,86.42,86.53,61065.0,86.92,87.03,86.42,86.53,61065.0
2022-04-19 13:00:00,86.54,86.75,86.43,86.58,54219.0,86.54,86.75,86.43,86.58,54219.0
2022-04-19 13:30:00,86.59,87.29,86.58,87.06,358447.0,86.59,87.29,86.58,87.06,358447.0
2022-04-19 14:00:00,87.05,87.18,86.64,86.87,59821.0,87.05,87.18,86.64,86.87,59821.0
2022-04-19 14:30:00,86.87,86.89,86.66,86.85,67220.0,86.87,86.89,86.66,86.85,67220.0
2022-04-19 15:00:00,86.83,87.13,86.78,86.94,131167.0,86.83,87.13,86.78,86.94,131167.0
2022-04-19 15:30:00,86.92,86.99,86.34,86.46,756560.0,86.92,86.99,86.34,86.46,756560.0
2022-04-20 09:30:00,86.95,88.4,86.63,87.83,66113.0,86.95,88.4,86.63,87.83,66113.0
2022-04-20 10:00:00,87.86,88.06,87.58,87.97,63778.0,87.86,88.06,87.58,87.97,63778.0
2022-04-20 10:30:00,87.98,88.59,87.8,88.35,70839.0,87.98,88.59,87.8,88.35,70839.0
2022-04-20 11:00:00,88.38,88.45,88.13,88.23,56924.0,88.38,88.45,88.13,88.23,56924.0
2022-04-20 11:30:00,88.25,88.59,88.09,88.27,331887.0,88.25,88.59,88.09,88.27,331887.0
2022-04-20 12:00:00,88.27,88.28,87.8,87.81,48906.0,88.27,88.28,87.8,87.81,48906.0
2022-04-20 12:30:00,87.8,88.16,87.8,88.08,53739.0,87.8,88.16,87.8,88.08,53739.0
2022-04-20 13:00:00,88.08,88.25,87.8,87.82,61288.0,88.08,88.25,87.8,87.82,61288.0
2022-04-20 13:30:00,87.8,87.92,87.64,87.76,76818.0,87.8,87.92,87.64,87.76,76818.0
2022-04-20 14:00:00,87.76,88.03,87.58,87.58,67713.0,87.76,88.03,87.58,87.58,67713.0
2022-04-20 14:30:00,87.59,87.7,87.0,87.55,838589.0,87.59,87.7,87.0,87.55,838589.0
2022-04-20 15:00:00,87.55,88.11,87.54,87.98,89993.0,87.55,88.11,87.54,87.98,89993.0
2022-04-20 15:30:00,87.96,88.04,87.54,87.61,256037.0,87.96,88.04,87.54,87.61,256037.0
2022-04-21 09:30:00,88.73,89.76,88.43,88.45,54440.0,88.73,89.76,88.43,88.45,54440.0
2022-04-21 10:00:00,88.47,88.47,87.67,87.95,28094.0,88.47,88.47,87.67,87.95,28094.0
2022-04-21 10:30:00,87.93,88.3,87.64,87.76,42854.0,87.93,88.3,87.64,87.76,42854.0
2022-04-21 11:00:00,87.74,87.74,87.29,87.44,30126.0,87.74,87.74,87.29,87.44,30126.0
2022-04-21 11:30:00,87.42,87.43,87.14,87.19,24637.0,87.42,87.43,87.14,87.19,24637.0
2022-04-21 12:00:00,87.13,87.26,87.04,87.04,44580.0,87.13,87.26,87.04,87.04,44580.0
2022-04-21 12:30:00,87.03,87.2,86.95,87.02,52926.0,87.03,87.2,86.95,87.02,52926.0
2022-04-21 13:00:00,86.98,87.54,86.86,87.5,77643.0,86.98,87.54,86.86,87.5,77643.0
2022-04-21 13:30:00,87.52,87.64,87.31,87.31,32609.0,87.52,87.64,87.31,87.31,32609.0
2022-04-21 14:00:00,87.31,87.31,86.87,87.07,65021.0,87.31,87.31,86.87,87.07,65021.0
2022-04-21 14:30:00,87.07,87.39,86.76,86.82,58955.0,87.07,87.39,86.76,86.82,58955.0
2022-04-21 15:00:00,86.81,87.03,86.48,87.01,55468.0,86.81,87.03,86.48,87.01,55468.0
2022-04-21 15:30:00,86.99,87.04,86.34,86.52,224113.0,86.99,87.04,86.34,86.52,224113.0
2022-04-22 09:30:00,86.43,86.52,85.88,85.95,73400.0,86.43,86.52,85.88,85.95,73400.0
2022-04-22 10:00:00,85.99,86.26,85.49,85.49,71738.0,85.99,86.26,85.49,85.49,71738.0
2022-04-22 10:30:00,85.52,85.63,85.03,85.04,39637.0,85.52,85.63,85.03,85.04,39637.0
2022-04-22 11:00:00,85.04,85.69,84.95,85.57,67107.0,85.04,85.69,84.95,85.57,67107.0
2022-04-22 11:30:00,85.55,85.7,85.39,85.47,58538.0,85.55,85.7,85.39,85.47,58538.0
2022-04-22 12:00:00,85.47,85.93,85.47,85.67,51359.0,85.47,85.93,85.47,85.67,51359.0
2022-04-22 12:30:00,85.63,85.93,85.61,85.61,31795.0,85.63,85.93,85.61,85.61,31795.0
2022-04-22 13:00:00,85.63,85.67,85.37,85.57,37963.0,85.63,85.67,85.37,85.57,37963.0
2022-04-22 13:30:00,85.55,85.72,85.06,85.07,48779.0,85.55,85.72,85.06,85.07,48779.0
2022-04-22 14:00:00,85.06,85.37,85.03,85.14,52105.0,85.06,85.37,85.03,85.14,52105.0
2022-04-22 14:30:00,85.13,85.2,84.88,84.98,57847.0,85.13,85.2,84.88,84.98,57847.0
2022-04-22 15:00:00,85.0,85.36,84.82,85.15,71714.0,85.0,85.36,84.82,85.15,71714.0
2022-04-22 15:30:00,85.17,85.44,84.41,84.6,335416.0,85.17,85.44,84.41,84.6,335416.0
2022-04-25 09:30:00,83.64,84.19,82.86,82.86,86985.0,83.64,84.19,82.86,82.86,86985.0
2022-04-25 10:00:00,82.84,83.89,82.83,83.85,80046.0,82.84,83.89,82.83,83.85,80046.0
2022-04-25 10:30:00,83.82,84.32,83.27,83.28,91229.0,83.82,84.32,83.27,83.28,91229.0
2022-04-25 11:00:00,83.32,83.85,83.3,83.76,75664.0,83.32,83.85,83.3,83.76,75664.0
2022-04-25 11:30:00,83.75,83.97,83.36,83.59,74415.0,83.75,83.97,83.36,83.59,74415.0
2022-04-25 12:00:00,83.59,84.15,83.47,84.07,64072.0,83.59,84.15,83.47,84.07,64072.0
2022-04-25 12:30:00,84.08,84.13,83.64,83.77,102015.0,84.08,84.13,83.64,83.77,102015.0
2022-04-25 13:00:00,83.78,84.17,83.45,83.79,66201.0,83.78,84.17,83.45,83.79,66201.0
2022-04-25 13:30:00,83.79,84.03,83.61,83.75,58547.0,83.79,84.03,83.61,83.75,58547.0
2022-04-25 14:00:00,83.76,84.39,83.59,84.39,48253.0,83.76,84.39,83.59,84.39,48253.0
2022-04-25 14:30:00,84.41,84.44,83.94,84.01,55061.0,84.41,84.44,83.94,84.01,55061.0
2022-04-25 15:00:00,84.05,84.65,83.78,84.64,106780.0,84.05,84.65,83.78,84.64,106780.0
2022-04-25 15:30:00,84.62,84.87,84.51,84.69,324646.0,84.62,84.87,84.51,84.69,324646.0
2022-04-26 09:30:00,83.81,84.0,83.32,83.94,76142.0,83.81,84.0,83.32,83.94,76142.0
2022-04-26 10:00:00,83.93,84.02,83.25,83.62,78572.0,83.93,84.02,83.25,83.62,78572.0
2022-04-26 10:30:00,83.6,83.71,83.23,83.24,64295.0,83.6,83.71,83.23,83.24,64295.0
2022-04-26 11:00:00,83.23,83.43,82.91,83.34,66310.0,83.23,83.43,82.91,83.34,66310.0
2022-04-26 11:30:00,83.31,83.42,83.04,83.05,56211.0,83.31,83.42,83.04,83.05,56211.0
2022-04-26 12:00:00,83.02,83.71,83.01,83.65,51340.0,83.02,83.71,83.01,83.65,51340.0
2022-04-26 12:30:00,83.63,83.84,83.45,83.8,55334.0,83.63,83.84,83.45,83.8,55334.0
2022-04-26 13:00:00,83.79,83.79,83.04,83.21,75408.0,83.79,83.79,83.04,83.21,75408.0
2022-04-26 13:30:00,83.19,83.53,83.15,83.39,50963.0,83.19,83.53,83.15,83.39,50963.0
2022-04-26 14:00:00,83.43,83.66,83.25,83.48,59481.0,83.43,83.66,83.25,83.48,59481.0
2022-04-26 14:30:00,83.48,83.6,83.21,83.48,54749.0,83.48,83.6,83.21,83.48,54749.0
2022-04-26 15:00:00,83.49,83.58,82.92,83.04,66558.0,83.49,83.58,82.92,83.04,66558.0
2022-04-26 15:30:00,83.04,83.11,82.63,82.63,286311.0,83.04,83.11,82.63,82.63,286311.0
2022-04-27 09:30:00,82.93,84.23,82.93,83.8,53933.0,82.93,84.23,82.93,83.8,53933.0
2022-04-27 10:00:00,83.8,84.04,82.86,82.89,83386.0,83.8,84.04,82.86,82.89,83386.0
2022-04-27 10:30:00,82.94,83.48,82.62,83.14,105388.0,82.94,83.48,82.62,83.14,105388.0
2022-04-27 11:00:00,83.15,83.72,82.94,83.66,52112.0,83.15,83.72,82.94,83.66,52112.0
2022-04-27 11:30:00,83.71,83.77,83.4,83.67,42970.0,83.71,83.77,83.4,83.67,42970.0
2022-04-27 12:00:00,83.72,83.81,83.44,83.71,101610.0,83.72,83.81,83.44,83.71,101610.0
2022-04-27 12:30:00,83.8,84.1,83.75,83.89,39208.0,83.8,84.1,83.75,83.89,39208.0
2022-04-27 13:00:00,83.88,83.92,83.32,83.64,41720.0,83.88,83.92,83.32,83.64,41720.0
2022-04-27 13:30:00,83.64,83.92,83.5,83.85,35745.0,83.64,83.92,83.5,83.85,35745.0
2022-04-27 14:00:00,83.85,84.04,83.72,83.73,36082.0,83.85,84.04,83.72,83.73,36082.0
2022-04-27 14:30:00,83.72,83.83,83.08,83.17,71370.0,83.72,83.83,83.08,83.17,71370.0
2022-04-27 15:00:00,83.17,83.25,82.84,83.11,51211.0,83.17,83.25,82.84,83.11,51211.0
2022-04-27 15:30:00,83.1,83.3,82.78,82.93,201371.0,83.1,83.3,82.78,82.93,201371.0
2022-04-28 09:30:00,84.08,84.08,83.32,83.87,58640.0,84.08,84.08,83.32,83.87,58640.0
2022-04-28 10:00:00,83.74,84.0,83.32,83.64,65032.0,83.74,84.0,83.32,83.64,65032.0
2022-04-28 10:30:00,83.64,83.92,83.36,83.87,62492.0,83.64,83.92,83.36,83.87,62492.0
2022-04-28 11:00:00,83.88,84.09,83.71,83.85,51745.0,83.88,84.09,83.71,83.85,51745.0
2022-04-28 11:30:00,83.84,83.98,83.6,83.76,50824.0,83.84,83.98,83.6,83.76,50824.0
2022-04-28 12:00:00,83.77,83.99,83.3,83.94,38622.0,83.77,83.99,83.3,83.94,38622.0
2022-04-28 12:30:00,84.01,84.64,83.94,84.59,34751.0,84.01,84.64,83.94,84.59,34751.0
2022-04-28 13:00:00,84.63,85.08,84.59,84.97,32336.0,84.63,85.08,84.59,84.97,32336.0
2022-04-28 13:30:00,85.05,85.28,84.97,85.11,30640.0,85.05,85.28,84.97,85.11,30640.0
2022-04-28 14:00:00,85.15,85.47,85.05,85.46,34533.0,85.15,85.47,85.05,85.46,34533.0
2022-04-28 14:30:00,85.44,85.93,85.38,85.86,37967.0,85.44,85.93,85.38,85.86,37967.0
2022-04-28 15:00:00,85.85,85.97,85.54,85.54,49049.0,85.85,85.97,85.54,85.54,49049.0
2022-04-28 15:30:00,85.57,85.71,85.3,85.66,167889.0,85.57,85.71,85.3,85.66,167889.0
2022-04-29 09:30:00,85.02,85.77,84.87,85.62,57635.0,85.02,85.77,84.87,85.62,57635.0
2022-04-29 10:00:00,85.67,85.99,85.18,85.26,54981.0,85.67,85.99,85.18,85.26,54981.0
2022-04-29 10:30:00,85.22,85.48,85.16,85.41,82620.0,85.22,85.48,85.16,85.41,82620.0
2022-04-29 11:00:00,85.4,85.72,85.22,85.69,64340.0,85.4,85.72,85.22,85.69,64340.0
2022-04-29 11:30:00,85.67,85.99,85.63,85.73,57968.0,85.67,85.99,85.63,85.73,57968.0
2022-04-29 12:00:00,85.7,85.7,84.9,85.08,81359.0,85.7,85.7,84.9,85.08,81359.0
2022-04-29 12:30:00,85.06,85.16,84.81,85.02,42790.0,85.06,85.16,84.81,85.02,42790.0
2022-04-29 13:00:00,84.98,85.3,84.86,85.23,77531.0,84.98,85.3,84.86,85.23,77531.0
2022-04-29 13:30:00,85.25,85.43,84.95,85.04,56575.0,85.25,85.43,84.95,85.04,56575.0
2022-04-29 14:00:00,85.04,85.05,84.59,84.6,55122.0,85.04,85.05,84.59,84.6,55122.0
2022-04-29 14:30:00,84.59,84.64,83.92,84.19,60163.0,84.59,84.64,83.92,84.19,60163.0
2022-04-29 15:00:00,84.17,84.18,83.73,83.9,93134.0,84.17,84.18,83.73,83.9,93134.0
2022-04-29 15:30:00,83.88,84.04,82.87,83.08,399570.0,83.88,84.04,82.87,83.08,399570.0
2022-05-02 09:30:00,83.52,84.09,82.89,83.89,113640.0,83.52,84.09,82.89,83.89,113640.0
2022-05-02 10:00:00,83.83,83.83,82.77,83.66,65767.0,83.83,83.83,82.77,83.66,65767.0
2022-05-02 10:30:00,83.77,83.89,82.52,82.52,49919.0,83.77,83.89,82.52,82.52,49919.0
2022-05-02 11:00:00,82.57,82.63,81.57,81.61,83906.0,82.57,82.63,81.57,81.61,83906.0
2022-05-02 11:30:00,81.57,82.0,81.41,81.95,48227.0,81.57,82.0,81.41,81.95,48227.0
2022-05-02 12:00:00,81.98,82.11,81.56,81.89,26442.0,81.98,82.11,81.56,81.89,26442.0
2022-05-02 12:30:00,81.92,82.2,81.24,81.28,54206.0,81.92,82.2,81.24,81.28,54206.0
2022-05-02 13:00:00,81.3,81.55,80.92,81.4,68202.0,81.3,81.55,80.92,81.4,68202.0
2022-05-02 13:30:00,81.39,81.49,80.77,80.92,43281.0,81.39,81.49,80.77,80.92,43281.0
2022-05-02 14:00:00,80.93,81.21,80.43,80.68,32890.0,80.93,81.21,80.43,80.68,32890.0
2022-05-02 14:30:00,80.65,80.99,80.49,80.66,48443.0,80.65,80.99,80.49,80.66,48443.0
2022-05-02 15:00:00,80.64,81.95,80.64,81.87,83765.0,80.64,81.95,80.64,81.87,83765.0
2022-05-02 15:30:00,81.88,82.47,81.78,82.45,216721.0,81.88,82.47,81.78,82.45,216721.0
2022-05-03 09:30:00,82.3,82.89,81.88,82.37,102995.0,82.3,82.89,81.88,82.37,102995.0
2022-05-03 10:00:00,82.38,82.64,82.08,82.55,73674.0,82.38,82.64,82.08,82.55,73674.0
2022-05-03 10:30:00,82.57,82.78,82.18,82.73,85300.0,82.57,82.78,82.18,82.73,85300.0
2022-05-03 11:00:00,82.7,83.4,82.48,83.37,56695.0,82.7,83.4,82.48,83.37,56695.0
2022-05-03 11:30:00,83.4,83.74,83.35,83.52,33827.0,83.4,83.74,83.35,83.52,33827.0
2022-05-03 12:00:00,83.52,83.78,83.24,83.34,35776.0,83.52,83.78,83.24,83.34,35776.0
2022-05-03 12:30:00,83.31,83.52,83.18,83.34,44575.0,83.31,83.52,83.18,83.34,44575.0
2022-05-03 13:00:00,83.37,83.93,83.35,83.75,31877.0,83.37,83.93,83.35,83.75,31877.0
2022-05-03 13:30:00,83.82,84.14,83.82,84.06,28102.0,83.82,84.14,83.82,84.06,28102.0
2022-05-03 14:00:00,84.03,84.04,83.45,83.52,45021.0,84.03,84.04,83.45,83.52,45021.0
2022-05-03 14:30:00,83.56,84.24,83.33,84.22,59075.0,83.56,84.24,83.33,84.22,59075.0
2022-05-03 15:00:00,84.2,84.26,83.78,83.95,65891.0,84.2,84.26,83.78,83.95,65891.0
2022-05-03 15:30:00,83.95,83.98,83.3,83.62,227026.0,83.95,83.98,83.3,83.62,227026.0
2022-05-04 09:30:00,83.4,83.82,83.07,83.37,70597.0,83.4,83.82,83.07,83.37,70597.0
2022-05-04 10:00:00,83.36,83.36,82.4,82.74,104621.0,83.36,83.36,82.4,82.74,104621.0
2022-05-04 10:30:00,82.75,83.09,82.61,82.84,64287.0,82.75,83.09,82.61,82.84,64287.0
2022-05-04 11:00:00,82.85,82.91,82.6,82.69,41797.0,82.85,82.91,82.6,82.69,41797.0
2022-05-04 11:30:00,82.67,82.82,82.47,82.53,44708.0,82.67,82.82,82.47,82.53,44708.0
2022-05-04 12:00:00,82.5,82.7,82.25,82.57,51745.0,82.5,82.7,82.25,82.57,51745.0
2022-05-04 12:30:00,82.55,82.78,82.38,82.78,69860.0,82.55,82.78,82.38,82.78,69860.0
2022-05-04 13:00:00,82.78,82.86,82.22,82.35,62413.0,82.78,82.86,82.22,82.35,62413.0
2022-05-04 13:30:00,82.32,82.96,82.25,82.88,41168.0,82.32,82.96,82.25,82.88,41168.0
2022-05-04 14:00:00,82.93,83.36,82.34,83.25,76128.0,82.93,83.36,82.34,83.25,76128.0
2022-05-04 14:30:00,83.27,84.4,82.22,84.2,157831.0,83.27,84.4,82.22,84.2,157831.0
2022-05-04 15:00:00,84.16,84.82,83.98,84.82,94730.0,84.16,84.82,83.98,84.82,94730.0
2022-05-04 15:30:00,84.84,85.58,84.79,85.54,363251.0,84.84,85.58,84.79,85.54,363251.0
2022-05-05 09:30:00,84.32,85.96,83.48,85.44,221001.0,84.32,85.96,83.48,85.44,221001.0
2022-05-05 10:00:00,85.4,85.58,84.11,84.96,145163.0,85.4,85.58,84.11,84.96,145163.0
2022-05-05 10:30:00,84.97,85.15,83.79,83.93,79033.0,84.97,85.15,83.79,83.93,79033.0
2022-05-05 11:00:00,83.9,84.04,82.66,82.82,98863.0,83.9,84.04,82.66,82.82,98863.0
2022-05-05 11:30:00,82.8,83.24,81.95,81.99,134296.0,82.8,83.24,81.95,81.99,134296.0
2022-05-05 12:00:00,81.96,82.66,81.8,82.28,121842.0,81.96,82.66,81.8,82.28,121842.0
2022-05-05 12:30:00,82.23,82.38,81.22,81.74,93871.0,82.23,82.38,81.22,81.74,93871.0
2022-05-05 13:00:00,81.77,82.25,81.67,82.17,65329.0,81.77,82.25,81.67,82.17,65329.0
2022-05-05 13:30:00,82.19,82.7,82.05,82.3,82811.0,82.19,82.7,82.05,82.3,82811.0
2022-05-05 14:00:00,82.26,82.49,81.39,81.4,90027.0,82.26,82.49,81.39,81.4,90027.0
2022-05-05 14:30:00,81.39,82.02,81.29,81.7,88020.0,81.39,82.02,81.29,81.7,88020.0
2022-05-05 15:00:00,81.75,81.8,81.19,81.41,151717.0,81.75,81.8,81.19,81.41,151717.0
2022-05-05 15:30:00,81.38,82.05,81.3,81.83,438842.0,81.38,82.05,81.3,81.83,438842.0
2022-05-06 09:30:00,81.45,82.16,80.33,80.43,112061.0,81.45,82.16,80.33,80.43,112061.0
2022-05-06 10:00:00,80.43,81.9,80.31,81.61,90614.0,80.43,81.9,80.31,81.61,90614.0
2022-05-06 10:30:00,81.65,82.86,81.14,82.77,111712.0,81.65,82.86,81.14,82.77,111712.0
2022-05-06 11:00:00,82.75,83.11,82.42,82.57,79700.0,82.75,83.11,82.42,82.57,79700.0
2022-05-06 11:30:00,82.65,82.73,82.13,82.34,55944.0,82.65,82.73,82.13,82.34,55944.0
2022-05-06 12:00:00,82.34,82.89,81.9,82.45,75138.0,82.34,82.89,81.9,82.45,75138.0
2022-05-06 12:30:00,82.53,82.64,82.01,82.61,63771.0,82.53,82.64,82.01,82.61,63771.0
2022-05-06 13:00:00,82.57,82.67,81.95,82.2,88632.0,82.57,82.67,81.95,82.2,88632.0
2022-05-06 13:30:00,82.18,82.47,81.98,82.08,89947.0,82.18,82.47,81.98,82.08,89947.0
2022-05-06 14:00:00,82.09,82.28,80.7,80.75,114371.0,82.09,82.28,80.7,80.75,114371.0
2022-05-06 14:30:00,80.76,81.11,80.21,80.77,136993.0,80.76,81.11,80.21,80.77,136993.0
2022-05-06 15:00:00,80.72,81.08,80.58,80.97,152999.0,80.72,81.08,80.58,80.97,152999.0
2022-05-06 15:30:00,80.98,81.77,80.98,81.23,394501.0,80.98,81.77,80.98,81.23,394501.0
2022-05-09 09:30:00,80.5,81.76,80.23,81.47,139273.0,80.5,81.76,80.23,81.47,139273.0
2022-05-09 10:00:00,81.41,81.48,80.3,80.63,130733.0,81.41,81.48,80.3,80.63,130733.0
2022-05-09 10:30:00,80.59,80.7,79.89,80.0,87840.0,80.59,80.7,79.89,80.0,87840.0
2022-05-09 11:00:00,79.93,79.96,79.22,79.23,62360.0,79.93,79.96,79.22,79.23,62360.0
2022-05-09 11:30:00,79.21,79.92,78.96,79.71,76659.0,79.21,79.92,78.96,79.71,76659.0
2022-05-09 12:00:00,79.71,80.48,79.56,80.16,106239.0,79.71,80.48,79.56,80.16,106239.0
2022-05-09 12:30:00,80.14,80.45,79.92,80.05,113541.0,80.14,80.45,79.92,80.05,113541.0
2022-05-09 13:00:00,80.06,80.69,79.9,80.61,108949.0,80.06,80.69,79.9,80.61,108949.0
2022-05-09 13:30:00,80.61,80.71,80.04,80.43,95308.0,80.61,80.71,80.04,80.43,95308.0
2022-05-09 14:00:00,80.44,80.7,80.14,80.24,81942.0,80.44,80.7,80.14,80.24,81942.0
2022-05-09 14:30:00,80.23,80.71,79.94,80.63,87410.0,80.23,80.71,79.94,80.63,87410.0
2022-05-09 15:00:00,80.66,80.92,80.24,80.34,96989.0,80.66,80.92,80.24,80.34,96989.0
2022-05-09 15:30:00,80.33,80.33,79.2,79.48,257718.0,80.33,80.33,79.2,79.48,257718.0
2022-05-10 09:30:00,80.36,81.04,79.2,79.96,91484.0,80.36,81.04,79.2,79.96,91484.0
2022-05-10 10:00:00,79.91,80.26,79.43,79.45,71651.0,79.91,80.26,79.43,79.45,71651.0
2022-05-10 10:30:00,79.45,79.53,78.19,78.22,75639.0,79.45,79.53,78.19,78.22,75639.0
2022-05-10 11:00:00,78.19,78.24,77.51,77.94,80569.0,78.19,78.24,77.51,77.94,80569.0
2022-05-10 11:30:00,77.95,78.35,77.67,78.2,77849.0,77.95,78.35,77.67,78.2,77849.0
2022-05-10 12:00:00,78.22,78.26,77.3,77.48,118278.0,78.22,78.26,77.3,77.48,118278.0
2022-05-10 12:30:00,77.51,77.72,77.16,77.46,58716.0,77.51,77.72,77.16,77.46,58716.0
2022-05-10 13:00:00,77.46,78.23,77.38,78.23,84360.0,77.46,78.23,77.38,78.23,84360.0
2022-05-10 13:30:00,78.33,79.34,78.33,79.34,91184.0,78.33,79.34,78.33,79.34,91184.0
2022-05-10 14:00:00,79.33,79.6,78.98,79.1,42811.0,79.33,79.6,78.98,79.1,42811.0
2022-05-10 14:30:00,79.12,79.39,78.85,79.1,62982.0,79.12,79.39,78.85,79.1,62982.0
2022-05-10 15:00:00,79.15,79.44,78.74,78.86,67469.0,79.15,79.44,78.74,78.86,67469.0
2022-05-10 15:30:00,78.84,78.85,78.42,78.51,268949.0,78.84,78.85,78.42,78.51,268949.0
2022-05-11 09:30:00,78.55,79.17,77.56,79.09,88414.0,78.55,79.17,77.56,79.09,88414.0
2022-05-11 10:00:00,79.12,79.81,78.85,79.7,109354.0,79.12,79.81,78.85,79.7,109354.0
2022-05-11 10:30:00,79.73,79.77,79.06,79.3,88702.0,79.73,79.77,79.06,79.3,88702.0
2022-05-11 11:00:00,79.31,79.41,78.93,79.39,71547.0,79.31,79.41,78.93,79.39,71547.0
2022-05-11 11:30:00,79.37,79.77,78.98,79.15,52643.0,79.37,79.77,78.98,79.15,52643.0
2022-05-11 12:00:00,79.15,79.42,78.65,78.69,43957.0,79.15,79.42,78.65,78.69,43957.0
2022-05-11 12:30:00,78.71,78.96,78.45,78.58,48327.0,78.71,78.96,78.45,78.58,48327.0
2022-05-11 13:00:00,78.56,79.03,78.4,78.7,136509.0,78.56,79.03,78.4,78.7,136509.0
2022-05-11 13:30:00,78.7,79.01,78.23,78.4,118538.0,78.7,79.01,78.23,78.4,118538.0
2022-05-11 14:00:00,78.44,79.21,78.43,78.92,95671.0,78.44,79.21,78.43,78.92,95671.0
2022-05-11 14:30:00,78.96,79.52,78.82,78.92,83150.0,78.96,79.52,78.82,78.92,83150.0
2022-05-11 15:00:00,78.94,78.96,78.47,78.56,101326.0,78.94,78.96,78.47,78.56,101326.0
2022-05-11 15:30:00,78.56,78.58,77.86,78.07,277859.0,78.56,78.58,77.86,78.07,277859.0
2022-05-12 09:30:00,77.72,78.28,77.26,77.53,73736.0,77.72,78.28,77.26,77.53,73736.0
2022-05-12 10:00:00,77.47,78.53,77.04,77.91,67327.0,77.47,78.53,77.04,77.91,67327.0
2022-05-12 10:30:00,77.93,78.32,77.49,78.29,48792.0,77.93,78.32,77.49,78.29,48792.0
2022-05-12 11:00:00,78.32,78.66,78.11,78.23,45784.0,78.32,78.66,78.11,78.23,45784.0
2022-05-12 11:30:00,78.23,78.47,77.49,77.51,56226.0,78.23,78.47,77.49,77.51,56226.0
2022-05-12 12:00:00,77.48,78.15,77.3,78.1,85530.0,77.48,78.15,77.3,78.1,85530.0
2022-05-12 12:30:00,78.13,78.46,77.94,77.95,40286.0,78.13,78.46,77.94,77.95,40286.0
2022-05-12 13:00:00,77.95,78.18,77.8,77.94,46518.0,77.95,78.18,77.8,77.94,46518.0
2022-05-12 13:30:00,77.9,78.01,77.09,77.21,72540.0,77.9,78.01,77.09,77.21,72540.0
2022-05-12 14:00:00,77.22,77.53,77.12,77.4,66214.0,77.22,77.53,77.12,77.4,66214.0
2022-05-12 14:30:00,77.36,77.46,76.97,77.11,74670.0,77.36,77.46,76.97,77.11,74670.0
2022-05-12 15:00:00,77.11,78.21,77.03,77.78,100288.0,77.11,78.21,77.03,77.78,100288.0
2022-05-12 15:30:00,77.76,78.4,77.76,78.36,264904.0,77.76,78.4,77.76,78.36,264904.0
2022-05-13 09:30:00,79.29,80.01,78.73,79.57,73201.0,79.29,80.01,78.73,79.57,73201.0
2022-05-13 10:00:00,79.58,80.46,79.56,80.34,88036.0,79.58,80.46,79.56,80.34,88036.0
2022-05-13 10:30:00,80.39,80.73,80.25,80.28,52205.0,80.39,80.73,80.25,80.28,52205.0
2022-05-13 11:00:00,80.25,80.48,79.98,80.48,30895.0,80.25,80.48,79.98,80.48,30895.0
2022-05-13 11:30:00,80.45,80.75,80.29,80.66,38162.0,80.45,80.75,80.29,80.66,38162.0
2022-05-13 12:00:00,80.69,81.11,80.69,80.98,38731.0,80.69,81.11,80.69,80.98,38731.0
2022-05-13 12:30:00,81.01,81.19,80.61,80.77,28634.0,81.01,81.19,80.61,80.77,28634.0
2022-05-13 13:00:00,80.77,80.95,80.58,80.81,47135.0,80.77,80.95,80.58,80.81,47135.0
2022-05-13 13:30:00,80.82,80.83,80.3,80.39,27905.0,80.82,80.83,80.3,80.39,27905.0
2022-05-13 14:00:00,80.39,80.49,80.17,80.47,75920.0,80.39,80.49,80.17,80.47,75920.0
2022-05-13 14:30:00,80.48,80.82,80.41,80.82,44811.0,80.48,80.82,80.41,80.82,44811.0
2022-05-13 15:00:00,80.82,80.96,80.76,80.92,44248.0,80.82,80.96,80.76,80.92,44248.0
2022-05-13 15:30:00,80.92,80.94,80.42,80.83,219229.0,80.92,80.94,80.42,80.83,219229.0
2022-05-16 09:30:00,80.59,80.86,79.04,79.51,65987.0,80.59,80.86,79.04,79.51,65987.0
2022-05-16 10:00:00,79.52,80.35,79.28,80.17,55584.0,79.52,80.35,79.28,80.17,55584.0
2022-05-16 10:30:00,80.19,80.22,79.61,79.67,93107.0,80.19,80.22,79.61,79.67,93107.0
2022-05-16 11:00:00,79.64,80.07,79.51,79.85,59597.0,79.64,80.07,79.51,79.85,59597.0
2022-05-16 11:30:00,79.85,80.37,79.61,80.3,43901.0,79.85,80.37,79.61,80.3,43901.0
2022-05-16 12:00:00,80.3,80.47,79.88,79.96,38909.0,80.3,80.47,79.88,79.96,38909.0
2022-05-16 12:30:00,79.96,80.11,79.82,80.0,40146.0,79.96,80.11,79.82,80.0,40146.0
2022-05-16 13:00:00,80.0,80.52,79.9,80.51,35091.0,80.0,80.52,79.9,80.51,35091.0
2022-05-16 13:30:00,80.53,80.61,80.32,80.42,48328.0,80.53,80.61,80.32,80.42,48328.0
2022-05-16 14:00:00,80.39,80.59,80.23,80.57,42991.0,80.39,80.59,80.23,80.57,42991.0
2022-05-16 14:30:00,80.56,80.72,80.26,80.57,57750.0,80.56,80.72,80.26,80.57,57750.0
2022-05-16 15:00:00,80.55,80.63,79.95,80.04,70933.0,80.55,80.63,79.95,80.04,70933.0
2022-05-16 15:30:00,80.04,80.12,79.6,79.86,297823.0,80.04,80.12,79.6,79.86,297823.0
2022-05-17 09:30:00,81.56,82.26,80.77,81.03,139680.0,81.56,82.26,80.77,81.03,139680.0
2022-05-17 10:00:00,81.03,81.5,80.97,80.97,80108.0,81.03,81.5,80.97,80.97,80108.0
2022-05-17 10:30:00,80.99,81.31,80.93,81.22,98166.0,80.99,81.31,80.93,81.22,98166.0
2022-05-17 11:00:00,81.24,81.69,81.21,81.64,60383.0,81.24,81.69,81.21,81.64,60383.0
2022-05-17 11:30:00,81.64,81.92,81.63,81.72,46150.0,81.64,81.92,81.63,81.72,46150.0
2022-05-17 12:00:00,81.73,81.98,81.6,81.77,38965.0,81.73,81.98,81.6,81.77,38965.0
2022-05-17 12:30:00,81.75,82.04,81.72,82.0,34460.0,81.75,82.04,81.72,82.0,34460.0
2022-05-17 13:00:00,82.01,82.65,81.85,82.58,91334.0,82.01,82.65,81.85,82.58,91334.0
2022-05-17 13:30:00,82.59,82.71,82.46,82.5,53251.0,82.59,82.71,82.46,82.5,53251.0
2022-05-17 14:00:00,82.51,82.65,81.8,82.05,49608.0,82.51,82.65,81.8,82.05,49608.0
2022-05-17 14:30:00,82.02,82.56,81.92,82.33,64408.0,82.02,82.56,81.92,82.33,64408.0
2022-05-17 15:00:00,82.3,82.65,82.3,82.56,63033.0,82.3,82.65,82.3,82.56,63033.0
2022-05-17 15:30:00,82.56,82.65,82.3,82.65,244793.0,82.56,82.65,82.3,82.65,244793.0
2022-05-18 09:30:00,81.26,82.33,80.9,80.99,103435.0,81.26,82.33,80.9,80.99,103435.0
2022-05-18 10:00:00,81.05,81.99,81.02,81.48,87016.0,81.05,81.99,81.02,81.48,87016.0
2022-05-18 10:30:00,81.42,81.51,80.88,81.15,109604.0,81.42,81.51,80.88,81.15,109604.0
2022-05-18 11:00:00,81.11,81.17,80.07,80.15,77979.0,81.11,81.17,80.07,80.15,77979.0
2022-05-18 11:30:00,80.17,80.39,79.8,79.8,46946.0,80.17,80.39,79.8,79.8,46946.0
2022-05-18 12:00:00,79.79,79.83,79.22,79.39,79548.0,79.79,79.83,79.22,79.39,79548.0
2022-05-18 12:30:00,79.41,79.58,79.2,79.42,62338.0,79.41,79.58,79.2,79.42,62338.0
2022-05-18 13:00:00,79.39,79.5,78.82,79.49,84420.0,79.39,79.5,78.82,79.49,84420.0
2022-05-18 13:30:00,79.47,79.62,79.21,79.38,89307.0,79.47,79.62,79.21,79.38,89307.0
2022-05-18 14:00:00,79.38,79.59,79.1,79.58,68039.0,79.38,79.59,79.1,79.58,68039.0
2022-05-18 14:30:00,79.58,79.61,79.09,79.32,96023.0,79.58,79.61,79.09,79.32,96023.0
2022-05-18 15:00:00,79.25,79.46,78.66,78.69,122597.0,79.25,79.46,78.66,78.69,122597.0
2022-05-18 15:30:00,78.68,79.27,78.56,79.04,447334.0,78.68,79.27,78.56,79.04,447334.0
2022-05-19 09:30:00,78.31,79.69,78.27,79.53,143328.0,78.31,79.69,78.27,79.53,143328.0
2022-05-19 10:00:00,79.43,80.98,79.4,80.47,112293.0,79.43,80.98,79.4,80.47,112293.0
2022-05-19 10:30:00,80.5,80.74,79.51,79.89,103884.0,80.5,80.74,79.51,79.89,103884.0
2022-05-19 11:00:00,79.88,80.01,79.51,79.86,39866.0,79.88,80.01,79.51,79.86,39866.0
2022-05-19 11:30:00,79.89,80.76,79.89,80.33,123879.0,79.89,80.76,79.89,80.33,123879.0
2022-05-19 12:00:00,80.3,80.57,79.95,80.27,30974.0,80.3,80.57,79.95,80.27,30974.0
2022-05-19 12:30:00,80.27,80.36,79.74,80.08,35198.0,80.27,80.36,79.74,80.08,35198.0
2022-05-19 13:00:00,80.11,80.23,79.75,79.99,42401.0,80.11,80.23,79.75,79.99,42401.0
2022-05-19 13:30:00,79.98,80.65,79.69,80.46,48500.0,79.98,80.65,79.69,80.46,48500.0
2022-05-19 14:00:00,80.41,80.44,79.91,80.03,46907.0,80.41,80.44,79.91,80.03,46907.0
2022-05-19 14:30:00,80.03,80.72,79.94,80.58,42116.0,80.03,80.72,79.94,80.58,42116.0
2022-05-19 15:00:00,80.62,80.84,79.97,80.02,45859.0,80.62,80.84,79.97,80.02,45859.0
2022-05-19 15:30:00,80.03,80.49,79.88,79.9,271742.0,80.03,80.49,79.88,79.9,271742.0
2022-05-20 09:30:00,81.13,81.21,79.45,79.57,80297.0,81.13,81.21,79.45,79.57,80297.0
2022-05-20 10:00:00,79.61,79.85,79.29,79.85,62960.0,79.61,79.85,79.29,79.85,62960.0
2022-05-20 10:30:00,79.85,79.85,78.88,78.88,43261.0,79.85,79.85,78.88,78.88,43261.0
2022-05-20 11:00:00,78.87,78.96,78.38,78.68,41895.0,78.87,78.96,78.38,78.68,41895.0
2022-05-20 11:30:00,78.67,79.02,78.49,78.86,49559.0,78.67,79.02,78.49,78.86,49559.0
2022-05-20 12:00:00,78.84,78.92,78.35,78.6,43462.0,78.84,78.92,78.35,78.6,43462.0
2022-05-20 12:30:00,78.6,78.68,78.17,78.29,39782.0,78.6,78.68,78.17,78.29,39782.0
2022-05-20 13:00:00,78.24,78.26,77.71,77.71,52458.0,78.24,78.26,77.71,77.71,52458.0
2022-05-20 13:30:00,77.7,78.29,77.7,78.16,43415.0,77.7,78.29,77.7,78.16,43415.0
2022-05-20 14:00:00,78.21,78.29,77.83,77.88,41509.0,78.21,78.29,77.83,77.88,41509.0
2022-05-20 14:30:00,77.88,78.19,77.56,77.98,87860.0,77.88,78.19,77.56,77.98,87860.0
2022-05-20 15:00:00,77.98,78.53,77.94,78.42,113904.0,77.98,78.53,77.94,78.42,113904.0
2022-05-20 15:30:00,78.42,79.2,78.3,79.0,303694.0,78.42,79.2,78.3,79.0,303694.0
2022-05-23 09:30:00,80.05,80.51,78.9,78.96,64593.0,80.05,80.51,78.9,78.96,64593.0
2022-05-23 10:00:00,78.87,79.08,78.3,79.01,50157.0,78.87,79.08,78.3,79.01,50157.0
2022-05-23 10:30:00,79.09,79.49,79.02,79.43,42309.0,79.09,79.49,79.02,79.43,42309.0
2022-05-23 11:00:00,79.39,79.83,79.31,79.77,48696.0,79.39,79.83,79.31,79.77,48696.0
2022-05-23 11:30:00,79.77,79.97,79.6,79.87,103783.0,79.77,79.97,79.6,79.87,103783.0
2022-05-23 12:00:00,79.88,80.05,79.65,79.72,55024.0,79.88,80.05,79.65,79.72,55024.0
2022-05-23 12:30:00,79.73,79.87,79.57,79.74,26854.0,79.73,79.87,79.57,79.74,26854.0
2022-05-23 13:00:00,79.8,79.85,79.37,79.78,36790.0,79.8,79.85,79.37,79.78,36790.0
2022-05-23 13:30:00,79.76,80.14,79.7,80.01,35416.0,79.76,80.14,79.7,80.01,35416.0
2022-05-23 14:00:00,80.03,80.44,79.96,80.37,36923.0,80.03,80.44,79.96,80.37,36923.0
2022-05-23 14:30:00,80.34,80.55,80.16,80.33,35269.0,80.34,80.55,80.16,80.33,35269.0
2022-05-23 15:00:00,80.35,80.65,80.03,80.06,44300.0,80.35,80.65,80.03,80.06,44300.0
2022-05-23 15:30:00,80.09,80.32,79.89,80.26,176833.0,80.09,80.32,79.89,80.26,176833.0
2022-05-24 09:30:00,79.58,79.74,77.42,77.42,59034.0,79.58,79.74,77.42,77.42,59034.0
2022-05-24 10:00:00,77.4,77.53,76.35,77.01,111233.0,77.4,77.53,76.35,77.01,111233.0
2022-05-24 10:30:00,76.99,78.0,76.58,76.94,212771.0,76.99,78.0,76.58,76.94,212771.0
2022-05-24 11:00:00,76.97,77.44,76.84,77.44,97998.0,76.97,77.44,76.84,77.44,97998.0
2022-05-24 11:30:00,77.43,78.25,77.35,77.87,117204.0,77.43,78.25,77.35,77.87,117204.0
2022-05-24 12:00:00,77.88,78.66,77.8,78.21,61713.0,77.88,78.66,77.8,78.21,61713.0
2022-05-24 12:30:00,78.2,78.25,77.74,77.96,79945.0,78.2,78.25,77.74,77.96,79945.0
2022-05-24 13:00:00,77.97,78.25,77.63,78.22,53233.0,77.97,78.25,77.63,78.22,53233.0
2022-05-24 13:30:00,78.21,78.33,77.89,78.05,71675.0,78.21,78.33,77.89,78.05,71675.0
2022-05-24 14:00:00,78.06,78.45,77.94,78.13,109615.0,78.06,78.45,77.94,78.13,109615.0
2022-05-24 14:30:00,78.12,78.37,77.71,77.81,76893.0,78.12,78.37,77.71,77.81,76893.0
2022-05-24 15:00:00,77.8,78.39,77.8,78.35,48510.0,77.8,78.39,77.8,78.35,48510.0
2022-05-24 15:30:00,78.36,78.91,78.26,78.83,380185.0,78.36,78.91,78.26,78.83,380185.0
2022-05-25 09:30:00,78.24,79.67,78.23,79.12,76290.0,78.24,79.67,78.23,79.12,76290.0
2022-05-25 10:00:00,79.11,80.12,79.09,80.11,118036.0,79.11,80.12,79.09,80.11,118036.0
2022-05-25 10:30:00,80.12,80.49,80.05,80.3,147583.0,80.12,80.49,80.05,80.3,147583.0
2022-05-25 11:00:00,80.25,80.36,79.93,79.96,108313.0,80.25,80.36,79.93,79.96,108313.0
2022-05-25 11:30:00,79.93,79.94,79.51,79.6,240911.0,79.93,79.94,79.51,79.6,240911.0
2022-05-25 12:00:00,79.61,79.75,79.02,79.12,64369.0,79.61,79.75,79.02,79.12,64369.0
2022-05-25 12:30:00,79.16,79.22,78.52,78.71,84477.0,79.16,79.22,78.52,78.71,84477.0
2022-05-25 13:00:00,78.7,78.99,78.39,78.87,69123.0,78.7,78.99,78.39,78.87,69123.0
2022-05-25 13:30:00,78.86,78.96,78.51,78.72,47312.0,78.86,78.96,78.51,78.72,47312.0
2022-05-25 14:00:00,78.73,79.41,78.31,79.35,139031.0,78.73,79.41,78.31,79.35,139031.0
2022-05-25 14:30:00,79.37,79.69,79.17,79.53,305270.0,79.37,79.69,79.17,79.53,305270.0
2022-05-25 15:00:00,79.5,79.84,79.5,79.57,61046.0,79.5,79.84,79.5,79.57,61046.0
2022-05-25 15:30:00,79.6,79.6,79.23,79.31,279590.0,79.6,79.6,79.23,79.31,279590.0
2022-05-26 09:30:00,79.95,80.66,79.65,80.39,66501.0,79.95,80.66,79.65,80.39,66501.0
2022-05-26 10:00:00,80.41,81.47,80.24,81.34,49270.0,80.41,81.47,80.24,81.34,49270.0
2022-05-26 10:30:00,81.31,81.64,81.08,81.13,70234.0,81.31,81.64,81.08,81.13,70234.0
2022-05-26 11:00:00,81.13,81.45,80.98,81.34,136173.0,81.13,81.45,80.98,81.34,136173.0
2022-05-26 11:30:00,81.32,81.39,81.03,81.14,54925.0,81.32,81.39,81.03,81.14,54925.0
2022-05-26 12:00:00,81.14,81.63,81.13,81.6,87551.0,81.14,81.63,81.13,81.6,87551.0
2022-05-26 12:30:00,81.63,81.64,81.29,81.41,62865.0,81.63,81.64,81.29,81.41,62865.0
2022-05-26 13:00:00,81.4,81.67,81.38,81.44,57178.0,81.4,81.67,81.38,81.44,57178.0
2022-05-26 13:30:00,81.45,81.77,81.39,81.7,74788.0,81.45,81.77,81.39,81.7,74788.0
2022-05-26 14:00:00,81.7,81.91,81.6,81.73,91517.0,81.7,81.91,81.6,81.73,91517.0
2022-05-26 14:30:00,81.75,81.76,81.53,81.61,40147.0,81.75,81.76,81.53,81.61,40147.0
2022-05-26 15:00:00,81.63,81.93,81.54,81.81,85905.0,81.63,81.93,81.54,81.81,85905.0
2022-05-26 15:30:00,81.8,82.31,81.69,81.91,302033.0,81.8,82.31,81.69,81.91,302033.0
2022-05-27 09:30:00,82.71,84.2,82.52,84.01,112599.0,82.71,84.2,82.52,84.01,112599.0
2022-05-27 10:00:00,84.01,84.33,83.77,83.77,93379.0,84.01,84.33,83.77,83.77,93379.0
2022-05-27 10:30:00,83.77,83.99,83.7,83.89,73071.0,83.77,83.99,83.7,83.89,73071.0
2022-05-27 11:00:00,83.9,83.98,83.5,83.57,59939.0,83.9,83.98,83.5,83.57,59939.0
2022-05-27 11:30:00,83.55,83.95,83.47,83.7,36730.0,83.55,83.95,83.47,83.7,36730.0
2022-05-27 12:00:00,83.69,83.91,83.58,83.79,45488.0,83.69,83.91,83.58,83.79,45488.0
2022-05-27 12:30:00,83.78,83.98,83.74,83.84,35575.0,83.78,83.98,83.74,83.84,35575.0
2022-05-27 13:00:00,83.85,83.9,83.69,83.87,42559.0,83.85,83.9,83.69,83.87,42559.0
2022-05-27 13:30:00,83.88,83.94,83.72,83.83,30801.0,83.88,83.94,83.72,83.83,30801.0
2022-05-27 14:00:00,83.81,84.04,83.74,83.97,66593.0,83.81,84.04,83.74,83.97,66593.0
2022-05-27 14:30:00,83.96,83.99,83.77,83.85,28330.0,83.96,83.99,83.77,83.85,28330.0
2022-05-27 15:00:00,83.84,84.07,83.82,83.98,38693.0,83.84,84.07,83.82,83.98,38693.0
2022-05-27 15:30:00,84.0,84.09,83.8,84.05,236217.0,84.0,84.09,83.8,84.05,236217.0
2022-05-31 09:30:00,83.52,83.52,82.39,82.95,68017.0,83.52,83.52,82.39,82.95,68017.0
2022-05-31 10:00:00,82.93,83.87,82.71,83.27,55941.0,82.93,83.87,82.71,83.27,55941.0
2022-05-31 10:30:00,83.28,83.62,83.05,83.48,57416.0,83.28,83.62,83.05,83.48,57416.0
2022-05-31 11:00:00,83.47,83.52,83.13,83.16,37208.0,83.47,83.52,83.13,83.16,37208.0
2022-05-31 11:30:00,83.16,83.54,83.15,83.46,32200.0,83.16,83.54,83.15,83.46,32200.0
2022-05-31 12:00:00,83.45,83.55,83.14,83.22,34615.0,83.45,83.55,83.14,83.22,34615.0
2022-05-31 12:30:00,83.23,83.61,83.16,83.42,23934.0,83.23,83.61,83.16,83.42,23934.0
2022-05-31 13:00:00,83.43,83.5,83.13,83.19,27738.0,83.43,83.5,83.13,83.19,27738.0
2022-05-31 13:30:00,83.2,83.72,83.2,83.72,20445.0,83.2,83.72,83.2,83.72,20445.0
2022-05-31 14:00:00,83.7,83.72,83.3,83.39,31260.0,83.7,83.72,83.3,83.39,31260.0
2022-05-31 14:30:00,83.39,83.45,83.05,83.22,53694.0,83.39,83.45,83.05,83.22,53694.0
2022-05-31 15:00:00,83.22,83.36,83.1,83.25,83421.0,83.22,83.36,83.1,83.25,83421.0
2022-05-31 15:30:00,83.25,83.49,82.7,82.87,467559.0,83.25,83.49,82.7,82.87,467559.0
2022-06-01 09:30:00,83.16,83.16,81.88,82.12,101878.0,83.16,83.16,81.88,82.12,101878.0
2022-06-01 10:00:00,82.08,82.23,80.47,80.49,67568.0,82.08,82.23,80.47,80.49,67568.0
2022-06-01 10:30:00,80.43,80.62,79.83,80.3,102302.0,80.43,80.62,79.83,80.3,102302.0
2022-06-01 11:00:00,80.29,80.64,79.97,80.09,79886.0,80.29,80.64,79.97,80.09,79886.0
2022-06-01 11:30:00,80.08,80.13,79.62,79.74,49259.0,80.08,80.13,79.62,79.74,49259.0
2022-06-01 12:00:00,79.73,80.1,79.54,79.93,54472.0,79.73,80.1,79.54,79.93,54472.0
2022-06-01 12:30:00,79.91,80.19,79.56,79.8,54123.0,79.91,80.19,79.56,79.8,54123.0
2022-06-01 13:00:00,79.81,80.28,79.75,80.23,62846.0,79.81,80.28,79.75,80.23,62846.0
2022-06-01 13:30:00,80.21,80.47,80.11,80.41,66082.0,80.21,80.47,80.11,80.41,66082.0
2022-06-01 14:00:00,80.39,80.5,79.93,80.33,92714.0,80.39,80.5,79.93,80.33,92714.0
2022-06-01 14:30:00,80.36,80.38,79.68,79.69,78094.0,80.36,80.38,79.68,79.69,78094.0
2022-06-01 15:00:00,79.69,79.97,79.55,79.92,101260.0,79.69,79.97,79.55,79.92,101260.0
2022-06-01 15:30:00,79.91,80.03,79.55,79.56,284208.0,79.91,80.03,79.55,79.56,284208.0
2022-06-02 09:30:00,79.6,80.21,79.44,79.8,67671.0,79.6,80.21,79.44,79.8,67671.0
2022-06-02 10:00:00,79.81,80.97,79.68,80.32,92534.0,79.81,80.97,79.68,80.32,92534.0
2022-06-02 10:30:00,80.32,80.67,80.21,80.44,44452.0,80.32,80.67,80.21,80.44,44452.0
2022-06-02 11:00:00,80.41,80.7,80.36,80.67,50718.0,80.41,80.7,80.36,80.67,50718.0
2022-06-02 11:30:00,80.69,81.13,80.52,80.81,33641.0,80.69,81.13,80.52,80.81,33641.0
2022-06-02 12:00:00,80.83,81.32,80.79,81.23,26126.0,80.83,81.32,80.79,81.23,26126.0
2022-06-02 12:30:00,81.25,81.3,81.06,81.14,33140.0,81.25,81.3,81.06,81.14,33140.0
2022-06-02 13:00:00,81.12,81.29,80.92,81.29,49138.0,81.12,81.29,80.92,81.29,49138.0
2022-06-02 13:30:00,81.33,81.72,81.33,81.5,26353.0,81.33,81.72,81.33,81.5,26353.0
2022-06-02 14:00:00,81.52,81.84,81.48,81.76,34088.0,81.52,81.84,81.48,81.76,34088.0
2022-06-02 14:30:00,81.79,81.89,81.63,81.65,29161.0,81.79,81.89,81.63,81.65,29161.0
2022-06-02 15:00:00,81.66,82.14,81.66,81.95,58934.0,81.66,82.14,81.66,81.95,58934.0
2022-06-02 15:30:00,81.96,82.49,81.92,82.49,187684.0,81.96,82.49,81.92,82.49,187684.0
2022-06-03 09:30:00,81.24,81.31,79.75,80.19,42192.0,81.24,81.31,79.75,80.19,42192.0
2022-06-03 10:00:00,80.22,80.34,79.69,79.75,41011.0,80.22,80.34,79.69,79.75,41011.0
2022-06-03 10:30:00,79.73,79.98,79.51,79.89,51719.0,79.73,79.98,79.51,79.89,51719.0
2022-06-03 11:00:00,79.88,79.93,79.39,79.49,61914.0,79.88,79.93,79.39,79.49,61914.0
2022-06-03 11:30:00,79.5,80.11,79.47,79.76,44770.0,79.5,80.11,79.47,79.76,44770.0
2022-06-03 12:00:00,79.76,80.06,79.72,80.01,30897.0,79.76,80.06,79.72,80.01,30897.0
2022-06-03 12:30:00,79.99,80.09,79.8,80.07,30401.0,79.99,80.09,79.8,80.07,30401.0
2022-06-03 13:00:00,80.09,80.41,80.02,80.26,28933.0,80.09,80.41,80.02,80.26,28933.0
2022-06-03 13:30:00,80.22,80.34,80.01,80.07,28898.0,80.22,80.34,80.01,80.07,28898.0
2022-06-03 14:00:00,80.04,80.32,80.01,80.32,22805.0,80.04,80.32,80.01,80.32,22805.0
2022-06-03 14:30:00,80.3,80.3,79.9,80.13,32497.0,80.3,80.3,79.9,80.13,32497.0
2022-06-03 15:00:00,80.12,80.18,79.79,80.01,37498.0,80.12,80.18,79.79,80.01,37498.0
2022-06-03 15:30:00,80.0,80.06,79.68,79.88,146265.0,80.0,80.06,79.68,79.88,146265.0
2022-06-06 09:30:00,80.68,81.03,80.09,80.49,45197.0,80.68,81.03,80.09,80.49,45197.0
2022-06-06 10:00:00,80.52,81.16,80.5,80.91,37370.0,80.52,81.16,80.5,80.91,37370.0
2022-06-06 10:30:00,80.9,81.26,80.83,81.12,32176.0,80.9,81.26,80.83,81.12,32176.0
2022-06-06 11:00:00,81.16,81.25,80.67,80.88,26323.0,81.16,81.25,80.67,80.88,26323.0
2022-06-06 11:30:00,80.87,81.26,80.8,81.26,63669.0,80.87,81.26,80.8,81.26,63669.0
2022-06-06 12:00:00,81.25,81.3,80.38,80.41,67520.0,81.25,81.3,80.38,80.41,67520.0
2022-06-06 12:30:00,80.41,80.7,80.29,80.7,38104.0,80.41,80.7,80.29,80.7,38104.0
2022-06-06 13:00:00,80.68,80.72,80.41,80.54,35845.0,80.68,80.72,80.41,80.54,35845.0
2022-06-06 13:30:00,80.52,81.14,80.51,81.14,40994.0,80.52,81.14,80.51,81.14,40994.0
2022-06-06 14:00:00,81.16,81.16,80.41,80.45,56694.0,81.16,81.16,80.41,80.45,56694.0
2022-06-06 14:30:00,80.41,80.76,80.41,80.63,43934.0,80.41,80.76,80.41,80.63,43934.0
2022-06-06 15:00:00,80.59,80.63,80.31,80.6,56285.0,80.59,80.63,80.31,80.6,56285.0
2022-06-06 15:30:00,80.6,80.95,80.57,80.73,245377.0,80.6,80.95,80.57,80.73,245377.0
2022-06-07 09:30:00,80.07,80.75,79.8,80.0,67106.0,80.07,80.75,79.8,80.0,67106.0
2022-06-07 10:00:00,79.99,80.21,79.5,80.15,106254.0,79.99,80.21,79.5,80.15,106254.0
2022-06-07 10:30:00,80.17,80.44,80.06,80.23,59338.0,80.17,80.44,80.06,80.23,59338.0
2022-06-07 11:00:00,80.29,80.51,80.1,80.13,77912.0,80.29,80.51,80.1,80.13,77912.0
2022-06-07 11:30:00,80.12,80.28,79.73,79.87,50235.0,80.12,80.28,79.73,79.87,50235.0
2022-06-07 12:00:00,79.84,79.89,79.42,79.68,75237.0,79.84,79.89,79.42,79.68,75237.0
2022-06-07 12:30:00,79.67,80.09,79.61,79.93,87454.0,79.67,80.09,79.61,79.93,87454.0
2022-06-07 13:00:00,79.93,80.23,79.85,80.22,70699.0,79.93,80.23,79.85,80.22,70699.0
2022-06-07 13:30:00,80.23,80.43,80.13,80.15,78709.0,80.23,80.43,80.13,80.15,78709.0
2022-06-07 14:00:00,80.16,80.51,80.04,80.44,61387.0,80.16,80.51,80.04,80.44,61387.0
2022-06-07 14:30:00,80.43,80.6,80.1,80.16,70421.0,80.43,80.6,80.1,80.16,70421.0
2022-06-07 15:00:00,80.13,80.47,80.11,80.25,63532.0,80.13,80.47,80.11,80.25,63532.0
2022-06-07 15:30:00,80.26,80.75,80.25,80.67,310249.0,80.26,80.75,80.25,80.67,310249.0
2022-06-08 09:30:00,79.89,80.25,79.48,79.99,43475.0,79.89,80.25,79.48,79.99,43475.0
2022-06-08 10:00:00,80.05,80.16,79.21,79.23,39037.0,80.05,80.16,79.21,79.23,39037.0
2022-06-08 10:30:00,79.21,79.65,79.07,79.6,39515.0,79.21,79.65,79.07,79.6,39515.0
2022-06-08 11:00:00,79.6,80.0,79.44,79.83,35434.0,79.6,80.0,79.44,79.83,35434.0
2022-06-08 11:30:00,79.81,79.88,79.64,79.65,23255.0,79.81,79.88,79.64,79.65,23255.0
2022-06-08 12:00:00,79.62,79.74,79.04,79.28,32864.0,79.62,79.74,79.04,79.28,32864.0
2022-06-08 12:30:00,79.2,79.2,78.81,79.08,29065.0,79.2,79.2,78.81,79.08,29065.0
2022-06-08 13:00:00,79.06,79.06,78.73,78.73,17035.0,79.06,79.06,78.73,78.73,17035.0
2022-06-08 13:30:00,78.7,78.72,78.33,78.33,55895.0,78.7,78.72,78.33,78.33,55895.0
2022-06-08 14:00:00,78.34,78.43,77.97,78.08,32019.0,78.34,78.43,77.97,78.08,32019.0
2022-06-08 14:30:00,78.04,78.28,77.9,78.13,30178.0,78.04,78.28,77.9,78.13,30178.0
2022-06-08 15:00:00,78.16,78.46,77.95,78.42,32606.0,78.16,78.46,77.95,78.42,32606.0
2022-06-08 15:30:00,78.42,78.57,78.19,78.33,165696.0,78.42,78.57,78.19,78.33,165696.0
2022-06-09 09:30:00,77.5,77.58,76.2,76.95,66668.0,77.5,77.58,76.2,76.95,66668.0
2022-06-09 10:00:00,76.97,77.23,76.59,77.23,76916.0,76.97,77.23,76.59,77.23,76916.0
2022-06-09 10:30:00,77.24,77.44,76.67,77.01,73801.0,77.24,77.44,76.67,77.01,73801.0
2022-06-09 11:00:00,77.03,77.03,76.65,76.7,47129.0,77.03,77.03,76.65,76.7,47129.0
2022-06-09 11:30:00,76.68,76.93,76.57,76.8,38952.0,76.68,76.93,76.57,76.8,38952.0
2022-06-09 12:00:00,76.75,76.91,76.54,76.88,32326.0,76.75,76.91,76.54,76.88,32326.0
2022-06-09 12:30:00,76.9,77.17,76.82,77.16,32304.0,76.9,77.17,76.82,77.16,32304.0
2022-06-09 13:00:00,77.18,77.32,76.96,76.99,40124.0,77.18,77.32,76.96,76.99,40124.0
2022-06-09 13:30:00,77.0,77.0,76.72,76.92,39640.0,77.0,77.0,76.72,76.92,39640.0
2022-06-09 14:00:00,76.9,76.92,76.45,76.58,38735.0,76.9,76.92,76.45,76.58,38735.0
2022-06-09 14:30:00,76.57,76.57,76.12,76.15,55455.0,76.57,76.57,76.12,76.15,55455.0
2022-06-09 15:00:00,76.1,76.11,75.84,75.91,70143.0,76.1,76.11,75.84,75.91,70143.0
2022-06-09 15:30:00,75.9,75.9,75.1,75.15,293411.0,75.9,75.9,75.1,75.15,293411.0
2022-06-10 09:30:00,73.8,74.5,73.4,73.5,82841.0,73.8,74.5,73.4,73.5,82841.0
2022-06-10 10:00:00,73.49,73.49,72.92,73.1,64872.0,73.49,73.49,72.92,73.1,64872.0
2022-06-10 10:30:00,73.1,74.4,73.1,73.93,82959.0,73.1,74.4,73.1,73.93,82959.0
2022-06-10 11:00:00,73.9,74.0,73.46,73.53,84287.0,73.9,74.0,73.46,73.53,84287.0
2022-06-10 11:30:00,73.52,73.7,73.28,73.63,58479.0,73.52,73.7,73.28,73.63,58479.0
2022-06-10 12:00:00,73.65,73.94,73.43,73.61,63448.0,73.65,73.94,73.43,73.61,63448.0
2022-06-10 12:30:00,73.62,73.75,73.3,73.43,35568.0,73.62,73.75,73.3,73.43,35568.0
2022-06-10 13:00:00,73.47,73.69,73.19,73.69,44438.0,73.47,73.69,73.19,73.69,44438.0
2022-06-10 13:30:00,73.7,73.72,73.35,73.42,58282.0,73.7,73.72,73.35,73.42,58282.0
2022-06-10 14:00:00,73.46,73.9,73.25,73.66,46936.0,73.46,73.9,73.25,73.66,46936.0
2022-06-10 14:30:00,73.67,73.98,73.48,73.92,45898.0,73.67,73.98,73.48,73.92,45898.0
2022-06-10 15:00:00,73.92,74.06,73.58,73.94,66498.0,73.92,74.06,73.58,73.94,66498.0
2022-06-10 15:30:00,73.94,73.94,73.31,73.31,277575.0,73.94,73.94,73.31,73.31,277575.0
2022-06-13 09:30:00,71.13,71.81,70.84,70.92,132732.0,71.13,71.81,70.84,70.92,132732.0
2022-06-13 10:00:00,70.95,71.28,70.58,70.73,132741.0,70.95,71.28,70.58,70.73,132741.0
2022-06-13 10:30:00,70.73,70.8,69.7,69.73,145313.0,70.73,70.8,69.7,69.73,145313.0
2022-06-13 11:00:00,69.67,70.19,69.44,70.0,83406.0,69.67,70.19,69.44,70.0,83406.0
2022-06-13 11:30:00,70.04,70.29,69.76,70.03,199363.0,70.04,70.29,69.76,70.03,199363.0
2022-06-13 12:00:00,70.03,70.69,69.94,70.49,101384.0,70.03,70.69,69.94,70.49,101384.0
2022-06-13 12:30:00,70.47,71.03,70.4,70.66,72327.0,70.47,71.03,70.4,70.66,72327.0
2022-06-13 13:00:00,70.65,70.67,70.16,70.25,46281.0,70.65,70.67,70.16,70.25,46281.0
2022-06-13 13:30:00,70.26,70.96,70.22,70.64,42943.0,70.26,70.96,70.22,70.64,42943.0
2022-06-13 14:00:00,70.62,70.62,70.13,70.33,50163.0,70.62,70.62,70.13,70.33,50163.0
2022-06-13 14:30:00,70.33,70.8,70.06,70.33,57773.0,70.33,70.8,70.06,70.33,57773.0
2022-06-13 15:00:00,70.3,70.56,69.96,70.06,104720.0,70.3,70.56,69.96,70.06,104720.0
2022-06-13 15:30:00,70.07,70.17,69.72,70.01,344513.0,70.07,70.17,69.72,70.01,344513.0
2022-06-14 09:30:00,70.13,70.87,69.76,70.55,90213.0,70.13,70.87,69.76,70.55,90213.0
2022-06-14 10:00:00,70.54,70.75,69.99,70.13,55228.0,70.54,70.75,69.99,70.13,55228.0
2022-06-14 10:30:00,70.17,70.55,69.86,70.43,108801.0,70.17,70.55,69.86,70.43,108801.0
2022-06-14 11:00:00,70.42,70.65,70.05,70.51,232588.0,70.42,70.65,70.05,70.51,232588.0
2022-06-14 11:30:00,70.5,70.85,70.3,70.73,134536.0,70.5,70.85,70.3,70.73,134536.0
2022-06-14 12:00:00,70.7,70.79,70.37,70.62,49196.0,70.7,70.79,70.37,70.62,49196.0
2022-06-14 12:30:00,70.63,71.07,70.49,70.9,47524.0,70.63,71.07,70.49,70.9,47524.0
2022-06-14 13:00:00,70.93,71.12,70.53,70.72,63535.0,70.93,71.12,70.53,70.72,63535.0
2022-06-14 13:30:00,70.72,70.74,70.23,70.52,84751.0,70.72,70.74,70.23,70.52,84751.0
2022-06-14 14:00:00,70.53,70.85,70.48,70.64,35541.0,70.53,70.85,70.48,70.64,35541.0
2022-06-14 14:30:00,70.63,70.64,70.19,70.37,67925.0,70.63,70.64,70.19,70.37,67925.0
2022-06-14 15:00:00,70.36,70.74,70.28,70.71,92545.0,70.36,70.74,70.28,70.71,92545.0
2022-06-14 15:30:00,70.71,70.96,70.47,70.59,298472.0,70.71,70.96,70.47,70.59,298472.0
2022-06-15 09:30:00,71.51,72.17,70.82,71.83,156153.0,71.51,72.17,70.82,71.83,156153.0
2022-06-15 10:00:00,71.76,71.88,71.38,71.57,65962.0,71.76,71.88,71.38,71.57,65962.0
2022-06-15 10:30:00,71.59,71.68,71.17,71.5,48269.0,71.59,71.68,71.17,71.5,48269.0
2022-06-15 11:00:00,71.48,71.53,71.19,71.41,64044.0,71.48,71.53,71.19,71.41,64044.0
2022-06-15 11:30:00,71.4,71.68,71.34,71.46,51844.0,71.4,71.68,71.34,71.46,51844.0
2022-06-15 12:00:00,71.42,71.76,71.41,71.7,65640.0,71.42,71.76,71.41,71.7,65640.0
2022-06-15 12:30:00,71.7,71.85,71.06,71.11,58187.0,71.7,71.85,71.06,71.11,58187.0
2022-06-15 13:00:00,71.11,71.43,71.06,71.33,44459.0,71.11,71.43,71.06,71.33,44459.0
2022-06-15 13:30:00,71.31,71.93,71.2,71.71,99704.0,71.31,71.93,71.2,71.71,99704.0
2022-06-15 14:00:00,71.71,71.91,70.65,70.98,86382.0,71.71,71.91,70.65,70.98,86382.0
2022-06-15 14:30:00,71.0,72.39,70.48,71.44,187374.0,71.0,72.39,70.48,71.44,187374.0
2022-06-15 15:00:00,71.47,72.26,71.35,72.25,129693.0,71.47,72.26,71.35,72.25,129693.0
2022-06-15 15:30:00,72.21,72.39,71.22,71.38,305179.0,72.21,72.39,71.22,71.38,305179.0
2022-06-16 09:30:00,68.69,69.6,68.27,68.83,174848.0,68.69,69.6,68.27,68.83,174848.0
2022-06-16 10:00:00,68.8,68.81,68.08,68.68,143433.0,68.8,68.81,68.08,68.68,143433.0
2022-06-16 10:30:00,68.64,68.84,67.96,67.98,86845.0,68.64,68.84,67.96,67.98,86845.0
2022-06-16 11:00:00,67.95,68.77,67.93,68.63,64298.0,67.95,68.77,67.93,68.63,64298.0
2022-06-16 11:30:00,68.65,68.69,68.37,68.56,53910.0,68.65,68.69,68.37,68.56,53910.0
2022-06-16 12:00:00,68.6,68.61,68.15,68.43,50711.0,68.6,68.61,68.15,68.43,50711.0
2022-06-16 12:30:00,68.42,68.6,68.16,68.55,49147.0,68.42,68.6,68.16,68.55,49147.0
2022-06-16 13:00:00,68.58,68.85,68.45,68.79,43439.0,68.58,68.85,68.45,68.79,43439.0
2022-06-16 13:30:00,68.7,68.82,68.16,68.18,59796.0,68.7,68.82,68.16,68.18,59796.0
2022-06-16 14:00:00,68.18,68.33,68.06,68.09,51195.0,68.18,68.33,68.06,68.09,51195.0
2022-06-16 14:30:00,68.06,68.3,67.68,67.78,73837.0,68.06,68.3,67.68,67.78,73837.0
2022-06-16 15:00:00,67.75,68.24,67.73,68.13,113464.0,67.75,68.24,67.73,68.13,113464.0
2022-06-16 15:30:00,68.11,68.2,67.76,68.19,317048.0,68.11,68.2,67.76,68.19,317048.0
2022-06-17 09:30:00,68.92,70.39,68.39,69.91,646786.0,68.92,70.39,68.39,69.91,646786.0
2022-06-17 10:00:00,69.91,69.93,68.97,69.06,72362.0,69.91,69.93,68.97,69.06,72362.0
2022-06-17 10:30:00,69.07,69.88,68.72,69.87,106746.0,69.07,69.88,68.72,69.87,106746.0
2022-06-17 11:00:00,69.86,70.62,69.78,70.37,186995.0,69.86,70.62,69.78,70.37,186995.0
2022-06-17 11:30:00,70.37,70.53,69.95,70.08,254342.0,70.37,70.53,69.95,70.08,254342.0
2022-06-17 12:00:00,70.06,70.81,69.83,70.6,159202.0,70.06,70.81,69.83,70.6,159202.0
2022-06-17 12:30:00,70.6,70.87,70.16,70.29,144846.0,70.6,70.87,70.16,70.29,144846.0
2022-06-17 13:00:00,70.3,70.85,70.25,70.42,78710.0,70.3,70.85,70.25,70.42,78710.0
2022-06-17 13:30:00,70.44,70.68,70.24,70.46,46662.0,70.44,70.68,70.24,70.46,46662.0
2022-06-17 14:00:00,70.45,70.56,70.2,70.22,80386.0,70.45,70.56,70.2,70.22,80386.0
2022-06-17 14:30:00,70.19,70.56,70.01,70.29,96914.0,70.19,70.56,70.01,70.29,96914.0
2022-06-17 15:00:00,70.29,70.4,69.9,70.25,133066.0,70.29,70.4,69.9,70.25,133066.0
2022-06-17 15:30:00,70.25,70.27,69.9,70.15,559315.0,70.25,70.27,69.9,70.15,559315.0
2022-06-21 09:30:00,71.28,71.6,70.02,71.36,187300.0,71.28,71.6,70.02,71.36,187300.0
2022-06-21 10:00:00,71.36,71.76,71.12,71.52,109907.0,71.36,71.76,71.12,71.52,109907.0
2022-06-21 10:30:00,71.51,71.57,71.12,71.21,87314.0,71.51,71.57,71.12,71.21,87314.0
2022-06-21 11:00:00,71.22,71.24,70.93,71.0,86353.0,71.22,71.24,70.93,71.0,86353.0
2022-06-21 11:30:00,71.0,71.27,70.97,71.06,91183.0,71.0,71.27,70.97,71.06,91183.0
2022-06-21 12:00:00,71.03,71.52,70.99,71.45,61449.0,71.03,71.52,70.99,71.45,61449.0
2022-06-21 12:30:00,71.46,71.54,71.34,71.5,64682.0,71.46,71.54,71.34,71.5,64682.0
2022-06-21 13:00:00,71.51,71.62,71.1,71.16,83746.0,71.51,71.62,71.1,71.16,83746.0
2022-06-21 13:30:00,71.17,71.29,70.99,71.06,54429.0,71.17,71.29,70.99,71.06,54429.0
2022-06-21 14:00:00,71.07,71.21,71.05,71.16,73329.0,71.07,71.21,71.05,71.16,73329.0
2022-06-21 14:30:00,71.2,71.43,71.08,71.37,71442.0,71.2,71.43,71.08,71.37,71442.0
2022-06-21 15:00:00,71.37,71.44,71.22,71.29,71337.0,71.37,71.44,71.22,71.29,71337.0
2022-06-21 15:30:00,71.32,71.48,71.01,71.08,327519.0,71.32,71.48,71.01,71.08,327519.0
2022-06-22 09:30:00,70.15,71.26,70.0,70.98,94437.0,70.15,71.26,70.0,70.98,94437.0
2022-06-22 10:00:00,70.98,71.56,70.82,71.56,65818.0,70.98,71.56,70.82,71.56,65818.0
2022-06-22 10:30:00,71.56,71.71,71.26,71.34,62796.0,71.56,71.71,71.26,71.34,62796.0
2022-06-22 11:00:00,71.36,71.56,71.14,71.53,78976.0,71.36,71.56,71.14,71.53,78976.0
2022-06-22 11:30:00,71.53,71.79,71.31,71.31,81348.0,71.53,71.79,71.31,71.31,81348.0
2022-06-22 12:00:00,71.32,71.57,71.04,71.42,106887.0,71.32,71.57,71.04,71.42,106887.0
2022-06-22 12:30:00,71.38,71.81,71.36,71.77,32013.0,71.38,71.81,71.36,71.77,32013.0
2022-06-22 13:00:00,71.8,71.8,71.5,71.59,60200.0,71.8,71.8,71.5,71.59,60200.0
2022-06-22 13:30:00,71.59,71.6,71.31,71.46,50971.0,71.59,71.6,71.31,71.46,50971.0
2022-06-22 14:00:00,71.52,71.72,71.42,71.48,45937.0,71.52,71.72,71.42,71.48,45937.0
2022-06-22 14:30:00,71.48,71.59,71.25,71.34,46251.0,71.48,71.59,71.25,71.34,46251.0
2022-06-22 15:00:00,71.35,71.44,71.13,71.2,150236.0,71.35,71.44,71.13,71.2,150236.0
2022-06-22 15:30:00,71.18,71.4,71.1,71.1,352070.0,71.18,71.4,71.1,71.1,352070.0
2022-06-23 09:30:00,71.53,72.09,71.35,71.99,98987.0,71.53,72.09,71.35,71.99,98987.0
2022-06-23 10:00:00,71.98,72.07,71.57,71.6,54230.0,71.98,72.07,71.57,71.6,54230.0
2022-06-23 10:30:00,71.64,71.93,71.3,71.9,66902.0,71.64,71.93,71.3,71.9,66902.0
2022-06-23 11:00:00,71.89,72.02,71.69,71.69,67493.0,71.89,72.02,71.69,71.69,67493.0
2022-06-23 11:30:00,71.75,71.77,71.36,71.41,61645.0,71.75,71.77,71.36,71.41,61645.0
2022-06-23 12:00:00,71.42,71.66,71.25,71.38,78135.0,71.42,71.66,71.25,71.38,78135.0
2022-06-23 12:30:00,71.38,71.57,71.17,71.4,58416.0,71.38,71.57,71.17,71.4,58416.0
2022-06-23 13:00:00,71.42,71.63,71.24,71.53,56751.0,71.42,71.63,71.24,71.53,56751.0
2022-06-23 13:30:00,71.54,71.66,71.31,71.51,66022.0,71.54,71.66,71.31,71.51,66022.0
2022-06-23 14:00:00,71.52,71.62,71.27,71.62,70921.0,71.52,71.62,71.27,71.62,70921.0
2022-06-23 14:30:00,71.6,71.86,71.57,71.85,50254.0,71.6,71.86,71.57,71.85,50254.0
2022-06-23 15:00:00,71.84,71.86,71.6,71.72,119705.0,71.84,71.86,71.6,71.72,119705.0
2022-06-23 15:30:00,71.73,71.95,71.64,71.78,353135.0,71.73,71.95,71.64,71.78,353135.0
2022-06-24 09:30:00,72.35,72.89,71.89,72.81,256008.0,72.35,72.89,71.89,72.81,256008.0
2022-06-24 10:00:00,72.86,73.54,72.81,73.0,82680.0,72.86,73.54,72.81,73.0,82680.0
2022-06-24 10:30:00,73.05,73.15,72.83,72.9,70873.0,73.05,73.15,72.83,72.9,70873.0
2022-06-24 11:00:00,72.91,73.1,72.75,73.01,42715.0,72.91,73.1,72.75,73.01,42715.0
2022-06-24 11:30:00,73.03,73.07,72.8,72.92,36208.0,73.03,73.07,72.8,72.92,36208.0
2022-06-24 12:00:00,72.9,72.97,72.6,72.63,29959.0,72.9,72.97,72.6,72.63,29959.0
2022-06-24 12:30:00,72.62,72.77,72.54,72.56,39237.0,72.62,72.77,72.54,72.56,39237.0
2022-06-24 13:00:00,72.56,72.82,72.56,72.74,28119.0,72.56,72.82,72.56,72.74,28119.0
2022-06-24 13:30:00,72.71,73.03,72.7,72.97,50153.0,72.71,73.03,72.7,72.97,50153.0
2022-06-24 14:00:00,72.98,73.08,72.95,73.01,54081.0,72.98,73.08,72.95,73.01,54081.0
2022-06-24 14:30:00,72.99,73.08,72.95,72.98,46656.0,72.99,73.08,72.95,72.98,46656.0
2022-06-24 15:00:00,72.98,73.06,72.92,72.99,45267.0,72.98,73.06,72.92,72.99,45267.0
2022-06-24 15:30:00,72.98,73.29,72.97,73.16,317848.0,72.98,73.29,72.97,73.16,317848.0
2022-06-27 09:30:00,73.47,73.57,72.71,73.24,63170.0,73.47,73.57,72.71,73.24,63170.0
2022-06-27 10:00:00,73.27,73.77,73.18,73.58,68020.0,73.27,73.77,73.18,73.58,68020.0
2022-06-27 10:30:00,73.55,74.21,73.54,74.11,44717.0,73.55,74.21,73.54,74.11,44717.0
2022-06-27 11:00:00,74.11,74.4,74.06,74.33,52474.0,74.11,74.4,74.06,74.33,52474.0
2022-06-27 11:30:00,74.32,74.6,74.19,74.58,74075.0,74.32,74.6,74.19,74.58,74075.0
2022-06-27 12:00:00,74.62,74.62,74.16,74.2,39435.0,74.62,74.62,74.16,74.2,39435.0
2022-06-27 12:30:00,74.17,74.29,74.05,74.25,23584.0,74.17,74.29,74.05,74.25,23584.0
2022-06-27 13:00:00,74.26,74.26,73.87,74.05,49129.0,74.26,74.26,73.87,74.05,49129.0
2022-06-27 13:30:00,74.02,74.09,73.78,74.06,34174.0,74.02,74.09,73.78,74.06,34174.0
2022-06-27 14:00:00,74.04,74.25,73.96,74.25,75559.0,74.04,74.25,73.96,74.25,75559.0
2022-06-27 14:30:00,74.23,74.32,74.15,74.26,55739.0,74.23,74.32,74.15,74.26,55739.0
2022-06-27 15:00:00,74.26,74.41,74.1,74.32,66821.0,74.26,74.41,74.1,74.32,66821.0
2022-06-27 15:30:00,74.3,74.3,73.67,73.87,196778.0,74.3,74.3,73.67,73.87,196778.0
2022-06-28 09:30:00,74.67,75.43,74.57,75.1,53889.0,74.67,75.43,74.57,75.1,53889.0
2022-06-28 10:00:00,75.15,75.18,74.71,74.91,76114.0,75.15,75.18,74.71,74.91,76114.0
2022-06-28 10:30:00,74.89,74.95,74.54,74.79,33840.0,74.89,74.95,74.54,74.79,33840.0
2022-06-28 11:00:00,74.79,74.86,74.26,74.36,56853.0,74.79,74.86,74.26,74.36,56853.0
2022-06-28 11:30:00,74.36,74.48,73.9,73.93,36378.0,74.36,74.48,73.9,73.93,36378.0
2022-06-28 12:00:00,73.9,74.3,73.82,74.28,55120.0,73.9,74.3,73.82,74.28,55120.0
2022-06-28 12:30:00,74.26,74.34,74.06,74.13,28078.0,74.26,74.34,74.06,74.13,28078.0
2022-06-28 13:00:00,74.11,74.17,73.81,74.04,53886.0,74.11,74.17,73.81,74.04,53886.0
2022-06-28 13:30:00,74.06,74.09,73.87,73.98,60428.0,74.06,74.09,73.87,73.98,60428.0
2022-06-28 14:00:00,73.98,74.11,73.52,73.7,65410.0,73.98,74.11,73.52,73.7,65410.0
2022-06-28 14:30:00,73.7,73.75,73.43,73.65,59142.0,73.7,73.75,73.43,73.65,59142.0
2022-06-28 15:00:00,73.64,73.77,73.43,73.64,73443.0,73.64,73.77,73.43,73.64,73443.0
2022-06-28 15:30:00,73.63,73.69,73.3,73.47,252962.0,73.63,73.69,73.3,73.47,252962.0
2022-06-29 09:30:00,73.4,73.53,72.37,73.18,77736.0,73.4,73.53,72.37,73.18,77736.0
2022-06-29 10:00:00,73.13,73.45,72.87,73.08,89765.0,73.13,73.45,72.87,73.08,89765.0
2022-06-29 10:30:00,73.07,73.29,72.88,73.19,79788.0,73.07,73.29,72.88,73.19,79788.0
2022-06-29 11:00:00,73.18,73.31,72.97,73.06,121465.0,73.18,73.31,72.97,73.06,121465.0
2022-06-29 11:30:00,73.08,73.44,73.03,73.14,55724.0,73.08,73.44,73.03,73.14,55724.0
2022-06-29 12:00:00,73.16,73.21,72.94,73.0,51063.0,73.16,73.21,72.94,73.0,51063.0
2022-06-29 12:30:00,73.0,73.27,72.99,73.11,51940.0,73.0,73.27,72.99,73.11,51940.0
2022-06-29 13:00:00,73.1,73.21,72.93,73.03,49153.0,73.1,73.21,72.93,73.03,49153.0
2022-06-29 13:30:00,73.02,73.23,72.88,73.22,53682.0,73.02,73.23,72.88,73.22,53682.0
2022-06-29 14:00:00,73.21,73.4,73.06,73.2,72280.0,73.21,73.4,73.06,73.2,72280.0
2022-06-29 14:30:00,73.21,73.31,73.09,73.25,59352.0,73.21,73.31,73.09,73.25,59352.0
2022-06-29 15:00:00,73.25,73.58,73.18,73.58,83633.0,73.25,73.58,73.18,73.58,83633.0
2022-06-29 15:30:00,73.58,73.78,73.32,73.67,325291.0,73.58,73.78,73.32,73.67,325291.0
2022-06-30 09:30:00,72.69,73.43,72.03,72.21,256049.0,72.69,73.43,72.03,72.21,256049.0
2022-06-30 10:00:00,72.16,72.56,71.98,72.49,38146.0,72.16,72.56,71.98,72.49,38146.0
2022-06-30 10:30:00,72.49,73.06,72.48,73.02,39077.0,72.49,73.06,72.48,73.02,39077.0
2022-06-30 11:00:00,73.03,73.65,72.79,73.54,51299.0,73.03,73.65,72.79,73.54,51299.0
2022-06-30 11:30:00,73.52,74.17,73.34,74.17,55045.0,73.52,74.17,73.34,74.17,55045.0
2022-06-30 12:00:00,74.19,74.83,73.93,74.83,80700.0,74.19,74.83,73.93,74.83,80700.0
2022-06-30 12:30:00,74.85,75.05,74.68,74.9,67611.0,74.85,75.05,74.68,74.9,67611.0
2022-06-30 13:00:00,74.92,74.97,74.14,74.27,30839.0,74.92,74.97,74.14,74.27,30839.0
2022-06-30 13:30:00,74.31,74.64,74.19,74.4,24496.0,74.31,74.64,74.19,74.4,24496.0
2022-06-30 14:00:00,74.42,74.42,73.81,74.03,50353.0,74.42,74.42,73.81,74.03,50353.0
2022-06-30 14:30:00,74.05,74.12,73.65,73.76,22698.0,74.05,74.12,73.65,73.76,22698.0
2022-06-30 15:00:00,73.74,73.8,73.22,73.56,39827.0,73.74,73.8,73.22,73.56,39827.0
2022-06-30 15:30:00,73.6,73.79,73.31,73.61,256790.0,73.6,73.79,73.31,73.61,256790.0
2022-07-01 09:30:00,73.18,75.49,73.18,75.28,72955.0,73.18,75.49,73.18,75.28,72955.0
2022-07-01 10:00:00,75.4,75.5,75.03,75.21,102765.0,75.4,75.5,75.03,75.21,102765.0
2022-07-01 10:30:00,75.18,75.36,74.8,75.19,70133.0,75.18,75.36,74.8,75.19,70133.0
2022-07-01 11:00:00,75.18,75.5,75.02,75.09,49721.0,75.18,75.5,75.02,75.09,49721.0
2022-07-01 11:30:00,75.14,75.34,74.88,74.96,41358.0,75.14,75.34,74.88,74.96,41358.0
2022-07-01 12:00:00,74.98,75.41,74.96,75.37,65577.0,74.98,75.41,74.96,75.37,65577.0
2022-07-01 12:30:00,75.35,75.38,74.93,74.99,49328.0,75.35,75.38,74.93,74.99,49328.0
2022-07-01 13:00:00,74.98,75.26,74.84,75.24,72358.0,74.98,75.26,74.84,75.24,72358.0
2022-07-01 13:30:00,75.24,75.57,75.18,75.53,37104.0,75.24,75.57,75.18,75.53,37104.0
2022-07-01 14:00:00,75.52,75.65,75.31,75.49,49310.0,75.52,75.65,75.31,75.49,49310.0
2022-07-01 14:30:00,75.51,75.67,75.47,75.54,48623.0,75.51,75.67,75.47,75.54,48623.0
2022-07-01 15:00:00,75.54,75.78,75.34,75.65,53903.0,75.54,75.78,75.34,75.65,53903.0
2022-07-01 15:30:00,75.67,75.84,75.43,75.69,166042.0,75.67,75.84,75.43,75.69,166042.0
2022-07-05 09:30:00,74.45,75.28,74.13,74.83,137079.0,74.45,75.28,74.13,74.83,137079.0
2022-07-05 10:00:00,74.82,75.68,74.78,75.5,93424.0,74.82,75.68,74.78,75.5,93424.0
2022-07-05 10:30:00,75.45,75.61,74.85,75.09,52196.0,75.45,75.61,74.85,75.09,52196.0
2022-07-05 11:00:00,75.08,75.17,74.81,75.05,38635.0,75.08,75.17,74.81,75.05,38635.0
2022-07-05 11:30:00,75.04,75.45,74.87,75.38,75245.0,75.04,75.45,74.87,75.38,75245.0
2022-07-05 12:00:00,75.37,75.92,75.37,75.75,57103.0,75.37,75.92,75.37,75.75,57103.0
2022-07-05 12:30:00,75.76,75.87,75.62,75.81,45732.0,75.76,75.87,75.62,75.81,45732.0
2022-07-05 13:00:00,75.82,75.97,75.64,75.95,38989.0,75.82,75.97,75.64,75.95,38989.0
2022-07-05 13:30:00,75.96,76.21,75.83,75.97,37998.0,75.96,76.21,75.83,75.97,37998.0
2022-07-05 14:00:00,75.98,76.2,75.86,76.09,38746.0,75.98,76.2,75.86,76.09,38746.0
2022-07-05 14:30:00,76.11,76.2,76.02,76.1,32985.0,76.11,76.2,76.02,76.1,32985.0
2022-07-05 15:00:00,76.06,76.35,75.93,76.14,56648.0,76.06,76.35,75.93,76.14,56648.0
2022-07-05 15:30:00,76.16,76.47,76.11,76.47,169882.0,76.16,76.47,76.11,76.47,169882.0
2022-07-06 09:30:00,76.78,77.31,76.28,76.59,80857.0,76.78,77.31,76.28,76.59,80857.0
2022-07-06 10:00:00,76.52,76.77,76.08,76.47,91253.0,76.52,76.77,76.08,76.47,91253.0
2022-07-06 10:30:00,76.46,76.52,75.85,75.85,50151.0,76.46,76.52,75.85,75.85,50151.0
2022-07-06 11:00:00,75.87,75.98,75.67,75.83,97201.0,75.87,75.98,75.67,75.83,97201.0
2022-07-06 11:30:00,75.81,76.07,75.61,76.05,77846.0,75.81,76.07,75.61,76.05,77846.0
2022-07-06 12:00:00,76.04,76.1,75.67,76.09,57937.0,76.04,76.1,75.67,76.09,57937.0
2022-07-06 12:30:00,76.09,76.25,75.97,76.04,74257.0,76.09,76.25,75.97,76.04,74257.0
2022-07-06 13:00:00,76.05,76.24,75.95,75.95,86331.0,76.05,76.24,75.95,75.95,86331.0
2022-07-06 13:30:00,75.93,75.93,75.65,75.65,58889.0,75.93,75.93,75.65,75.65,58889.0
2022-07-06 14:00:00,75.66,75.96,75.48,75.81,107667.0,75.66,75.96,75.48,75.81,107667.0
2022-07-06 14:30:00,75.82,76.3,75.7,75.84,107950.0,75.82,76.3,75.7,75.84,107950.0
2022-07-06 15:00:00,75.86,75.87,75.6,75.81,58468.0,75.86,75.87,75.6,75.81,58468.0
2022-07-06 15:30:00,75.8,75.93,75.27,75.35,305371.0,75.8,75.93,75.27,75.35,305371.0
2022-07-07 09:30:00,75.83,76.2,75.52,75.62,78790.0,75.83,76.2,75.52,75.62,78790.0
2022-07-07 10:00:00,75.6,75.66,75.15,75.56,60885.0,75.6,75.66,75.15,75.56,60885.0
2022-07-07 10:30:00,75.59,76.08,75.59,75.9,49885.0,75.59,76.08,75.59,75.9,49885.0
2022-07-07 11:00:00,75.89,76.16,75.88,76.04,37390.0,75.89,76.16,75.88,76.04,37390.0
2022-07-07 11:30:00,76.02,76.1,75.89,75.99,36293.0,76.02,76.1,75.89,75.99,36293.0
2022-07-07 12:00:00,75.97,76.06,75.84,75.86,37874.0,75.97,76.06,75.84,75.86,37874.0
2022-07-07 12:30:00,75.84,76.14,75.8,76.09,30365.0,75.84,76.14,75.8,76.09,30365.0
2022-07-07 13:00:00,76.07,76.12,75.95,76.09,38159.0,76.07,76.12,75.95,76.09,38159.0
2022-07-07 13:30:00,76.09,76.39,76.07,76.37,80338.0,76.09,76.39,76.07,76.37,80338.0
2022-07-07 14:00:00,76.36,76.44,76.21,76.26,60059.0,76.36,76.44,76.21,76.26,60059.0
2022-07-07 14:30:00,76.27,76.28,75.85,75.96,52793.0,76.27,76.28,75.85,75.96,52793.0
2022-07-07 15:00:00,75.96,76.24,75.96,76.03,48838.0,75.96,76.24,75.96,76.03,48838.0
2022-07-07 15:30:00,76.03,76.16,75.86,76.02,260868.0,76.03,76.16,75.86,76.02,260868.0
2022-07-08 09:30:00,75.5,75.89,75.16,75.41,69472.0,75.5,75.89,75.16,75.41,69472.0
2022-07-08 10:00:00,75.45,75.7,75.34,75.58,79563.0,75.45,75.7,75.34,75.58,79563.0
2022-07-08 10:30:00,75.58,75.8,75.4,75.59,39067.0,75.58,75.8,75.4,75.59,39067.0
2022-07-08 11:00:00,75.58,76.12,75.54,76.09,43674.0,75.58,76.12,75.54,76.09,43674.0
2022-07-08 11:30:00,76.07,76.3,75.96,76.2,84533.0,76.07,76.3,75.96,76.2,84533.0
2022-07-08 12:00:00,76.22,76.22,75.49,75.63,38179.0,76.22,76.22,75.49,75.63,38179.0
2022-07-08 12:30:00,75.61,75.67,75.46,75.49,39508.0,75.61,75.67,75.46,75.49,39508.0
2022-07-08 13:00:00,75.51,75.77,75.44,75.75,21772.0,75.51,75.77,75.44,75.75,21772.0
2022-07-08 13:30:00,75.77,76.01,75.68,75.81,48774.0,75.77,76.01,75.68,75.81,48774.0
2022-07-08 14:00:00,75.81,76.17,75.74,76.17,59959.0,75.81,76.17,75.74,76.17,59959.0
2022-07-08 14:30:00,76.13,76.32,76.12,76.29,24204.0,76.13,76.32,76.12,76.29,24204.0
2022-07-08 15:00:00,76.31,76.33,76.13,76.15,31928.0,76.31,76.33,76.13,76.15,31928.0
2022-07-08 15:30:00,76.14,76.14,75.81,75.86,110064.0,76.14,76.14,75.81,75.86,110064.0
2022-07-11 09:30:00,75.2,75.96,75.2,75.89,37110.0,75.2,75.96,75.2,75.89,37110.0
2022-07-11 10:00:00,75.86,76.15,75.56,75.66,26918.0,75.86,76.15,75.56,75.66,26918.0
2022-07-11 10:30:00,75.7,76.04,75.64,75.86,35481.0,75.7,76.04,75.64,75.86,35481.0
2022-07-11 11:00:00,75.86,76.09,75.83,76.06,24851.0,75.86,76.09,75.83,76.06,24851.0
2022-07-11 11:30:00,76.06,76.08,75.77,75.8,15832.0,76.06,76.08,75.77,75.8,15832.0
2022-07-11 12:00:00,75.81,75.82,75.65,75.77,20573.0,75.81,75.82,75.65,75.77,20573.0
2022-07-11 12:30:00,75.77,75.87,75.56,75.75,18797.0,75.77,75.87,75.56,75.75,18797.0
2022-07-11 13:00:00,75.75,76.06,75.71,76.05,12166.0,75.75,76.06,75.71,76.05,12166.0
2022-07-11 13:30:00,76.05,76.25,76.04,76.21,35762.0,76.05,76.25,76.04,76.21,35762.0
2022-07-11 14:00:00,76.21,76.22,76.04,76.08,20400.0,76.21,76.22,76.04,76.08,20400.0
2022-07-11 14:30:00,76.03,76.22,75.91,75.92,22816.0,76.03,76.22,75.91,75.92,22816.0
2022-07-11 15:00:00,75.92,75.96,75.74,75.77,30049.0,75.92,75.96,75.74,75.77,30049.0
2022-07-11 15:30:00,75.77,75.83,75.6,75.75,131215.0,75.77,75.83,75.6,75.75,131215.0
2022-07-12 09:30:00,75.27,76.95,75.27,76.48,74615.0,75.27,76.95,75.27,76.48,74615.0
2022-07-12 10:00:00,76.46,76.49,75.98,76.33,41286.0,76.46,76.49,75.98,76.33,41286.0
2022-07-12 10:30:00,76.36,76.87,76.36,76.7,43540.0,76.36,76.87,76.36,76.7,43540.0
2022-07-12 11:00:00,76.69,77.02,76.54,77.01,60726.0,76.69,77.02,76.54,77.01,60726.0
2022-07-12 11:30:00,77.04,77.25,76.97,77.17,61382.0,77.04,77.25,76.97,77.17,61382.0
2022-07-12 12:00:00,77.16,77.22,77.0,77.09,33766.0,77.16,77.22,77.0,77.09,33766.0
2022-07-12 12:30:00,77.14,77.28,77.03,77.2,36637.0,77.14,77.28,77.03,77.2,36637.0
2022-07-12 13:00:00,77.24,77.27,76.97,77.02,58429.0,77.24,77.27,76.97,77.02,58429.0
2022-07-12 13:30:00,77.02,77.18,76.87,77.02,97630.0,77.02,77.18,76.87,77.02,97630.0
2022-07-12 14:00:00,77.04,77.12,76.92,77.0,45435.0,77.04,77.12,76.92,77.0,45435.0
2022-07-12 14:30:00,77.02,77.08,76.85,76.85,121855.0,77.02,77.08,76.85,76.85,121855.0
2022-07-12 15:00:00,76.84,76.85,76.53,76.61,202343.0,76.84,76.85,76.53,76.61,202343.0
2022-07-12 15:30:00,76.61,76.67,76.37,76.6,430180.0,76.61,76.67,76.37,76.6,430180.0
2022-07-13 09:30:00,75.32,75.75,74.72,74.93,307473.0,75.32,75.75,74.72,74.93,307473.0
2022-07-13 10:00:00,74.89,74.89,74.17,74.56,158723.0,74.89,74.89,74.17,74.56,158723.0
2022-07-13 10:30:00,74.61,75.67,74.61,75.59,113140.0,74.61,75.67,74.61,75.59,113140.0
2022-07-13 11:00:00,75.62,75.78,75.35,75.38,82901.0,75.62,75.78,75.35,75.38,82901.0
2022-07-13 11:30:00,75.4,75.46,74.96,75.11,43268.0,75.4,75.46,74.96,75.11,43268.0
2022-07-13 12:00:00,75.14,75.51,75.13,75.5,27445.0,75.14,75.51,75.13,75.5,27445.0
2022-07-13 12:30:00,75.47,75.64,75.43,75.6,22040.0,75.47,75.64,75.43,75.6,22040.0
2022-07-13 13:00:00,75.61,75.87,75.43,75.53,27729.0,75.61,75.87,75.43,75.53,27729.0
2022-07-13 13:30:00,75.53,75.71,75.46,75.58,30587.0,75.53,75.71,75.46,75.58,30587.0
2022-07-13 14:00:00,75.58,75.58,75.09,75.36,83777.0,75.58,75.58,75.09,75.36,83777.0
2022-07-13 14:30:00,75.38,75.62,75.3,75.51,50311.0,75.38,75.62,75.3,75.51,50311.0
2022-07-13 15:00:00,75.5,75.61,75.4,75.45,30482.0,75.5,75.61,75.4,75.45,30482.0
2022-07-13 15:30:00,75.47,75.47,75.2,75.24,212578.0,75.47,75.47,75.2,75.24,212578.0
2022-07-14 09:30:00,73.61,74.3,73.61,74.12,110344.0,73.61,74.3,73.61,74.12,110344.0
2022-07-14 10:00:00,74.05,74.05,73.51,73.89,45838.0,74.05,74.05,73.51,73.89,45838.0
2022-07-14 10:30:00,73.92,74.02,73.64,73.88,36413.0,73.92,74.02,73.64,73.88,36413.0
2022-07-14 11:00:00,73.89,74.27,73.83,74.21,36057.0,73.89,74.27,73.83,74.21,36057.0
2022-07-14 11:30:00,74.21,74.74,74.14,74.67,34243.0,74.21,74.74,74.14,74.67,34243.0
2022-07-14 12:00:00,74.69,74.74,74.4,74.42,34409.0,74.69,74.74,74.4,74.42,34409.0
2022-07-14 12:30:00,74.43,74.53,73.96,74.13,24486.0,74.43,74.53,73.96,74.13,24486.0
2022-07-14 13:00:00,74.13,74.13,73.9,74.06,44939.0,74.13,74.13,73.9,74.06,44939.0
2022-07-14 13:30:00,74.05,74.3,73.87,74.25,56886.0,74.05,74.3,73.87,74.25,56886.0
2022-07-14 14:00:00,74.25,74.56,74.2,74.55,47192.0,74.25,74.56,74.2,74.55,47192.0
2022-07-14 14:30:00,74.56,74.78,74.52,74.75,42246.0,74.56,74.78,74.52,74.75,42246.0
2022-07-14 15:00:00,74.75,75.04,74.58,74.95,57628.0,74.75,75.04,74.58,74.95,57628.0
2022-07-14 15:30:00,74.94,74.97,74.63,74.89,257815.0,74.94,74.97,74.63,74.89,257815.0
2022-07-15 09:30:00,75.88,76.34,75.58,75.95,82758.0,75.88,76.34,75.58,75.95,82758.0
2022-07-15 10:00:00,76.07,77.1,76.06,77.08,50749.0,76.07,77.1,76.06,77.08,50749.0
2022-07-15 10:30:00,77.1,77.47,76.99,77.31,92963.0,77.1,77.47,76.99,77.31,92963.0
2022-07-15 11:00:00,77.3,77.64,77.29,77.45,47493.0,77.3,77.64,77.29,77.45,47493.0
2022-07-15 11:30:00,77.43,77.69,77.36,77.52,28930.0,77.43,77.69,77.36,77.52,28930.0
2022-07-15 12:00:00,77.51,77.6,77.35,77.42,26474.0,77.51,77.6,77.35,77.42,26474.0
2022-07-15 12:30:00,77.43,77.86,77.43,77.86,69440.0,77.43,77.86,77.43,77.86,69440.0
2022-07-15 13:00:00,77.88,77.98,77.82,77.94,50311.0,77.88,77.98,77.82,77.94,50311.0
2022-07-15 13:30:00,77.94,78.08,77.86,77.91,45686.0,77.94,78.08,77.86,77.91,45686.0
2022-07-15 14:00:00,77.91,77.94,77.7,77.87,60637.0,77.91,77.94,77.7,77.87,60637.0
2022-07-15 14:30:00,77.86,77.92,77.74,77.81,49493.0,77.86,77.92,77.74,77.81,49493.0
2022-07-15 15:00:00,77.8,77.98,77.73,77.95,89201.0,77.8,77.98,77.73,77.95,89201.0
2022-07-15 15:30:00,77.95,78.04,77.81,77.97,355464.0,77.95,78.04,77.81,77.97,355464.0
2022-07-18 09:30:00,78.6,79.17,78.26,78.29,111027.0,78.6,79.17,78.26,78.29,111027.0
2022-07-18 10:00:00,78.34,78.58,78.15,78.58,108314.0,78.34,78.58,78.15,78.58,108314.0
2022-07-18 10:30:00,78.6,78.7,78.44,78.54,34827.0,78.6,78.7,78.44,78.54,34827.0
2022-07-18 11:00:00,78.55,78.75,78.47,78.67,35566.0,78.55,78.75,78.47,78.67,35566.0
2022-07-18 11:30:00,78.63,78.68,78.51,78.63,23749.0,78.63,78.68,78.51,78.63,23749.0
2022-07-18 12:00:00,78.63,78.7,78.45,78.67,39420.0,78.63,78.7,78.45,78.67,39420.0
2022-07-18 12:30:00,78.68,78.97,78.66,78.78,36963.0,78.68,78.97,78.66,78.78,36963.0
2022-07-18 13:00:00,78.8,78.84,78.52,78.69,41464.0,78.8,78.84,78.52,78.69,41464.0
2022-07-18 13:30:00,78.7,78.7,78.37,78.37,56187.0,78.7,78.7,78.37,78.37,56187.0
2022-07-18 14:00:00,78.37,78.44,78.23,78.31,60882.0,78.37,78.44,78.23,78.31,60882.0
2022-07-18 14:30:00,78.3,78.34,78.12,78.16,143487.0,78.3,78.34,78.12,78.16,143487.0
2022-07-18 15:00:00,78.15,78.51,78.11,78.35,110892.0,78.15,78.51,78.11,78.35,110892.0
2022-07-18 15:30:00,78.36,78.36,77.58,77.88,268014.0,78.36,78.36,77.58,77.88,268014.0
2022-07-19 09:30:00,79.15,79.71,78.8,79.07,116736.0,79.15,79.71,78.8,79.07,116736.0
2022-07-19 10:00:00,79.07,79.32,78.86,79.32,38306.0,79.07,79.32,78.86,79.32,38306.0
2022-07-19 10:30:00,79.32,79.39,79.1,79.17,25361.0,79.32,79.39,79.1,79.17,25361.0
2022-07-19 11:00:00,79.18,79.43,79.16,79.35,31694.0,79.18,79.43,79.16,79.35,31694.0
2022-07-19 11:30:00,79.36,79.44,79.19,79.4,24336.0,79.36,79.44,79.19,79.4,24336.0
2022-07-19 12:00:00,79.38,79.53,79.28,79.5,40703.0,79.38,79.53,79.28,79.5,40703.0
2022-07-19 12:30:00,79.47,79.71,79.47,79.69,33632.0,79.47,79.71,79.47,79.69,33632.0
2022-07-19 13:00:00,79.69,79.71,79.44,79.62,29737.0,79.69,79.71,79.44,79.62,29737.0
2022-07-19 13:30:00,79.62,79.76,79.56,79.71,28118.0,79.62,79.76,79.56,79.71,28118.0
2022-07-19 14:00:00,79.7,79.79,79.56,79.59,27435.0,79.7,79.79,79.56,79.59,27435.0
2022-07-19 14:30:00,79.6,79.77,79.6,79.67,32729.0,79.6,79.77,79.6,79.67,32729.0
2022-07-19 15:00:00,79.67,79.73,79.52,79.6,40577.0,79.67,79.73,79.52,79.6,40577.0
2022-07-19 15:30:00,79.6,79.62,79.34,79.51,272116.0,79.6,79.62,79.34,79.51,272116.0
2022-07-20 09:30:00,79.24,79.45,78.9,78.95,46076.0,79.24,79.45,78.9,78.95,46076.0
2022-07-20 10:00:00,78.98,79.39,78.97,79.31,53672.0,78.98,79.39,78.97,79.31,53672.0
2022-07-20 10:30:00,79.31,79.85,79.31,79.77,35172.0,79.31,79.85,79.31,79.77,35172.0
2022-07-20 11:00:00,79.75,79.86,79.5,79.6,25368.0,79.75,79.86,79.5,79.6,25368.0
2022-07-20 11:30:00,79.61,79.68,79.34,79.59,24587.0,79.61,79.68,79.34,79.59,24587.0
2022-07-20 12:00:00,79.58,79.71,79.54,79.56,39389.0,79.58,79.71,79.54,79.56,39389.0
2022-07-20 12:30:00,79.57,79.67,79.4,79.56,39994.0,79.57,79.67,79.4,79.56,39994.0
2022-07-20 13:00:00,79.55,79.66,79.36,79.66,56995.0,79.55,79.66,79.36,79.66,56995.0
2022-07-20 13:30:00,79.66,79.79,79.41,79.49,30696.0,79.66,79.79,79.41,79.49,30696.0
2022-07-20 14:00:00,79.52,79.85,79.51,79.82,26963.0,79.52,79.85,79.51,79.82,26963.0
2022-07-20 14:30:00,79.8,79.87,79.65,79.84,22651.0,79.8,79.87,79.65,79.84,22651.0
2022-07-20 15:00:00,79.82,80.1,79.82,80.1,28087.0,79.82,80.1,79.82,80.1,28087.0
2022-07-20 15:30:00,80.09,80.27,79.99,80.21,201298.0,80.09,80.27,79.99,80.21,201298.0
2022-07-21 09:30:00,79.96,80.53,79.73,80.47,89038.0,79.96,80.53,79.73,80.47,89038.0
2022-07-21 10:00:00,80.33,80.49,79.6,79.73,76534.0,80.33,80.49,79.6,79.73,76534.0
2022-07-21 10:30:00,79.7,80.27,79.64,80.21,70732.0,79.7,80.27,79.64,80.21,70732.0
2022-07-21 11:00:00,80.26,80.64,80.18,80.54,46713.0,80.26,80.64,80.18,80.54,46713.0
2022-07-21 11:30:00,80.6,80.76,80.26,80.26,106035.0,80.6,80.76,80.26,80.26,106035.0
2022-07-21 12:00:00,80.23,80.77,80.21,80.77,41093.0,80.23,80.77,80.21,80.77,41093.0
2022-07-21 12:30:00,80.74,80.79,80.62,80.63,59636.0,80.74,80.79,80.62,80.63,59636.0
2022-07-21 13:00:00,80.63,80.82,80.53,80.78,52607.0,80.63,80.82,80.53,80.78,52607.0
2022-07-21 13:30:00,80.8,80.8,80.46,80.75,40496.0,80.8,80.8,80.46,80.75,40496.0
2022-07-21 14:00:00,80.73,80.92,80.62,80.67,34097.0,80.73,80.92,80.62,80.67,34097.0
2022-07-21 14:30:00,80.67,80.81,80.57,80.64,38337.0,80.67,80.81,80.57,80.64,38337.0
2022-07-21 15:00:00,80.64,80.99,80.64,80.98,41904.0,80.64,80.99,80.64,80.98,41904.0
2022-07-21 15:30:00,80.97,81.31,80.83,81.27,186579.0,80.97,81.31,80.83,81.27,186579.0
2022-07-22 09:30:00,82.16,82.33,81.39,81.66,98570.0,82.16,82.33,81.39,81.66,98570.0
2022-07-22 10:00:00,81.71,82.09,81.43,82.01,55710.0,81.71,82.09,81.43,82.01,55710.0
2022-07-22 10:30:00,82.03,82.45,81.85,82.38,48100.0,82.03,82.45,81.85,82.38,48100.0
2022-07-22 11:00:00,82.41,82.46,82.02,82.23,44388.0,82.41,82.46,82.02,82.23,44388.0
2022-07-22 11:30:00,82.25,82.25,81.86,82.06,33456.0,82.25,82.25,81.86,82.06,33456.0
2022-07-22 12:00:00,82.06,82.13,81.78,81.88,43674.0,82.06,82.13,81.78,81.88,43674.0
2022-07-22 12:30:00,81.91,82.13,81.87,82.02,36260.0,81.91,82.13,81.87,82.02,36260.0
2022-07-22 13:00:00,82.04,82.04,81.59,81.67,53605.0,82.04,82.04,81.59,81.67,53605.0
2022-07-22 13:30:00,81.64,81.84,81.52,81.81,36834.0,81.64,81.84,81.52,81.81,36834.0
2022-07-22 14:00:00,81.84,81.84,81.52,81.53,40510.0,81.84,81.84,81.52,81.53,40510.0
2022-07-22 14:30:00,81.57,81.89,81.52,81.8,48298.0,81.57,81.89,81.52,81.8,48298.0
2022-07-22 15:00:00,81.8,81.96,81.76,81.95,46858.0,81.8,81.96,81.76,81.95,46858.0
2022-07-22 15:30:00,81.98,82.31,81.82,82.29,170675.0,81.98,82.31,81.82,82.29,170675.0
2022-07-25 09:30:00,82.4,83.16,82.13,83.09,54533.0,82.4,83.16,82.13,83.09,54533.0
2022-07-25 10:00:00,83.09,83.27,82.69,83.04,63446.0,83.09,83.27,82.69,83.04,63446.0
2022-07-25 10:30:00,82.99,82.99,82.7,82.87,39129.0,82.99,82.99,82.7,82.87,39129.0
2022-07-25 11:00:00,82.85,83.03,82.72,83.03,56105.0,82.85,83.03,82.72,83.03,56105.0
2022-07-25 11:30:00,83.01,83.25,82.99,83.24,36331.0,83.01,83.25,82.99,83.24,36331.0
2022-07-25 12:00:00,83.25,83.28,82.99,83.08,45787.0,83.25,83.28,82.99,83.08,45787.0
2022-07-25 12:30:00,83.08,83.13,82.73,82.81,60692.0,83.08,83.13,82.73,82.81,60692.0
2022-07-25 13:00:00,82.79,83.15,82.77,83.05,56584.0,82.79,83.15,82.77,83.05,56584.0
2022-07-25 13:30:00,83.06,83.13,82.77,82.79,63807.0,83.06,83.13,82.77,82.79,63807.0
2022-07-25 14:00:00,82.77,82.98,82.74,82.96,75631.0,82.77,82.98,82.74,82.96,75631.0
2022-07-25 14:30:00,82.95,83.01,82.5,82.54,122440.0,82.95,83.01,82.5,82.54,122440.0
2022-07-25 15:00:00,82.54,82.69,82.4,82.54,72735.0,82.54,82.69,82.4,82.54,72735.0
2022-07-25 15:30:00,82.54,82.89,82.5,82.83,129070.0,82.54,82.89,82.5,82.83,129070.0
2022-07-26 09:30:00,82.39,82.49,81.95,81.95,37479.0,82.39,82.49,81.95,81.95,37479.0
2022-07-26 10:00:00,81.95,82.1,81.75,81.78,71291.0,81.95,82.1,81.75,81.78,71291.0
2022-07-26 10:30:00,81.79,82.25,81.75,82.19,74218.0,81.79,82.25,81.75,82.19,74218.0
2022-07-26 11:00:00,82.2,82.25,82.08,82.1,58889.0,82.2,82.25,82.08,82.1,58889.0
2022-07-26 11:30:00,82.1,82.15,81.71,81.8,143245.0,82.1,82.15,81.71,81.8,143245.0
2022-07-26 12:00:00,81.82,81.91,81.75,81.84,55231.0,81.82,81.91,81.75,81.84,55231.0
2022-07-26 12:30:00,81.84,82.06,81.8,82.04,33801.0,81.84,82.06,81.8,82.04,33801.0
2022-07-26 13:00:00,82.03,82.14,81.96,82.08,37291.0,82.03,82.14,81.96,82.08,37291.0
2022-07-26 13:30:00,82.05,82.06,81.66,81.7,40502.0,82.05,82.06,81.66,81.7,40502.0
2022-07-26 14:00:00,81.71,81.86,81.39,81.39,44921.0,81.71,81.86,81.39,81.39,44921.0
2022-07-26 14:30:00,81.39,81.43,81.27,81.39,25792.0,81.39,81.43,81.27,81.39,25792.0
2022-07-26 15:00:00,81.38,81.66,81.31,81.63,39108.0,81.38,81.66,81.31,81.63,39108.0
2022-07-26 15:30:00,81.64,81.84,81.56,81.68,212076.0,81.64,81.84,81.56,81.68,212076.0
2022-07-27 09:30:00,81.99,82.64,81.64,82.55,55572.0,81.99,82.64,81.64,82.55,55572.0
2022-07-27 10:00:00,82.55,82.7,82.12,82.13,55956.0,82.55,82.7,82.12,82.13,55956.0
2022-07-27 10:30:00,82.15,82.29,81.75,81.96,50278.0,82.15,82.29,81.75,81.96,50278.0
2022-07-27 11:00:00,81.98,82.12,81.64,81.75,50210.0,81.98,82.12,81.64,81.75,50210.0
2022-07-27 11:30:00,81.74,81.8,81.61,81.68,55281.0,81.74,81.8,81.61,81.68,55281.0
2022-07-27 12:00:00,81.68,81.75,81.5,81.53,59211.0,81.68,81.75,81.5,81.53,59211.0
2022-07-27 12:30:00,81.52,81.55,81.35,81.35,59625.0,81.52,81.55,81.35,81.35,59625.0
2022-07-27 13:00:00,81.33,81.36,81.15,81.25,33372.0,81.33,81.36,81.15,81.25,33372.0
2022-07-27 13:30:00,81.28,81.46,81.21,81.33,47596.0,81.28,81.46,81.21,81.33,47596.0
2022-07-27 14:00:00,81.31,81.49,81.06,81.12,97870.0,81.31,81.49,81.06,81.12,97870.0
2022-07-27 14:30:00,81.1,82.1,80.87,81.99,118292.0,81.1,82.1,80.87,81.99,118292.0
2022-07-27 15:00:00,82.03,82.83,81.97,82.83,69607.0,82.03,82.83,81.97,82.83,69607.0
2022-07-27 15:30:00,82.82,82.9,82.67,82.76,190559.0,82.82,82.9,82.67,82.76,190559.0
2022-07-28 09:30:00,83.11,84.16,83.11,83.53,50159.0,83.11,84.16,83.11,83.53,50159.0
2022-07-28 10:00:00,83.48,83.77,82.75,82.81,40122.0,83.48,83.77,82.75,82.81,40122.0
2022-07-28 10:30:00,82.82,83.37,82.69,83.37,33043.0,82.82,83.37,82.69,83.37,33043.0
2022-07-28 11:00:00,83.37,83.88,83.22,83.88,32087.0,83.37,83.88,83.22,83.88,32087.0
2022-07-28 11:30:00,83.93,84.07,83.74,83.81,30785.0,83.93,84.07,83.74,83.81,30785.0
2022-07-28 12:00:00,83.85,84.17,83.83,84.14,30064.0,83.85,84.17,83.83,84.14,30064.0
2022-07-28 12:30:00,84.14,84.15,83.96,84.05,24312.0,84.14,84.15,83.96,84.05,24312.0
2022-07-28 13:00:00,84.04,84.13,83.81,84.1,23163.0,84.04,84.13,83.81,84.1,23163.0
2022-07-28 13:30:00,84.08,84.48,84.04,84.45,74839.0,84.08,84.48,84.04,84.45,74839.0
2022-07-28 14:00:00,84.42,84.48,84.3,84.36,28156.0,84.42,84.48,84.3,84.36,28156.0
2022-07-28 14:30:00,84.39,84.55,84.3,84.34,30553.0,84.39,84.55,84.3,84.34,30553.0
2022-07-28 15:00:00,84.35,84.43,84.09,84.42,44763.0,84.35,84.43,84.09,84.42,44763.0
2022-07-28 15:30:00,84.42,84.78,84.32,84.7,157764.0,84.42,84.78,84.32,84.7,157764.0
2022-07-29 09:30:00,84.76,85.2,84.46,85.13,61602.0,84.76,85.2,84.46,85.13,61602.0
2022-07-29 10:00:00,85.16,85.3,84.85,85.02,99856.0,85.16,85.3,84.85,85.02,99856.0
2022-07-29 10:30:00,85.0,85.22,84.9,84.9,67316.0,85.0,85.22,84.9,84.9,67316.0
2022-07-29 11:00:00,84.89,85.13,84.64,84.72,27096.0,84.89,85.13,84.64,84.72,27096.0
2022-07-29 11:30:00,84.73,84.94,84.65,84.7,34056.0,84.73,84.94,84.65,84.7,34056.0
2022-07-29 12:00:00,84.7,85.04,84.55,85.0,25640.0,84.7,85.04,84.55,85.0,25640.0
2022-07-29 12:30:00,85.01,85.3,84.95,85.28,46035.0,85.01,85.3,84.95,85.28,46035.0
2022-07-29 13:00:00,85.24,85.32,85.05,85.06,36567.0,85.24,85.32,85.05,85.06,36567.0
2022-07-29 13:30:00,85.09,85.39,85.07,85.29,21439.0,85.09,85.39,85.07,85.29,21439.0
2022-07-29 14:00:00,85.31,85.61,85.25,85.58,19882.0,85.31,85.61,85.25,85.58,19882.0
2022-07-29 14:30:00,85.57,85.58,85.44,85.46,23003.0,85.57,85.58,85.44,85.46,23003.0
2022-07-29 15:00:00,85.46,85.67,85.46,85.66,33683.0,85.46,85.67,85.46,85.66,33683.0
2022-07-29 15:30:00,85.66,85.93,85.56,85.64,182721.0,85.66,85.93,85.56,85.64,182721.0
2022-08-01 09:30:00,84.69,84.9,83.28,84.07,97349.0,84.69,84.9,83.28,84.07,97349.0
2022-08-01 10:00:00,84.1,84.73,84.02,84.2,97379.0,84.1,84.73,84.02,84.2,97379.0
2022-08-01 10:30:00,84.24,85.21,84.16,85.03,74922.0,84.24,85.21,84.16,85.03,74922.0
2022-08-01 11:00:00,85.06,85.2,84.76,85.02,89456.0,85.06,85.2,84.76,85.02,89456.0
2022-08-01 11:30:00,85.02,85.24,84.99,85.06,35274.0,85.02,85.24,84.99,85.06,35274.0
2022-08-01 12:00:00,85.06,85.07,84.68,84.78,23751.0,85.06,85.07,84.68,84.78,23751.0
2022-08-01 12:30:00,84.73,84.81,84.63,84.72,28129.0,84.73,84.81,84.63,84.72,28129.0
2022-08-01 13:00:00,84.71,84.92,84.56,84.73,25235.0,84.71,84.92,84.56,84.73,25235.0
2022-08-01 13:30:00,84.71,84.79,84.41,84.73,39403.0,84.71,84.79,84.41,84.73,39403.0
2022-08-01 14:00:00,84.69,84.95,84.52,84.75,30287.0,84.69,84.95,84.52,84.75,30287.0
2022-08-01 14:30:00,84.73,84.97,84.55,84.92,17924.0,84.73,84.97,84.55,84.92,17924.0
2022-08-01 15:00:00,84.92,84.92,84.55,84.62,29673.0,84.92,84.92,84.55,84.62,29673.0
2022-08-01 15:30:00,84.62,84.86,84.56,84.69,144706.0,84.62,84.86,84.56,84.69,144706.0
2022-08-02 09:30:00,84.18,84.55,82.8,83.16,70042.0,84.18,84.55,82.8,83.16,70042.0
2022-08-02 10:00:00,83.19,83.28,82.37,82.6,86237.0,83.19,83.28,82.37,82.6,86237.0
2022-08-02 10:30:00,82.63,83.22,82.54,82.85,82398.0,82.63,83.22,82.54,82.85,82398.0
2022-08-02 11:00:00,82.86,83.08,82.76,82.95,60635.0,82.86,83.08,82.76,82.95,60635.0
2022-08-02 11:30:00,82.92,82.92,82.7,82.74,107560.0,82.92,82.92,82.7,82.74,107560.0
2022-08-02 12:00:00,82.74,83.09,82.56,83.02,46053.0,82.74,83.09,82.56,83.02,46053.0
2022-08-02 12:30:00,83.04,83.35,83.0,83.26,40538.0,83.04,83.35,83.0,83.26,40538.0
2022-08-02 13:00:00,83.23,83.39,82.95,82.98,32370.0,83.23,83.39,82.95,82.98,32370.0
2022-08-02 13:30:00,82.96,82.96,82.66,82.94,52815.0,82.96,82.96,82.66,82.94,52815.0
2022-08-02 14:00:00,82.94,83.08,82.85,82.98,33361.0,82.94,83.08,82.85,82.98,33361.0
2022-08-02 14:30:00,82.98,83.08,82.59,82.66,53801.0,82.98,83.08,82.59,82.66,53801.0
2022-08-02 15:00:00,82.67,82.74,82.39,82.62,66276.0,82.67,82.74,82.39,82.62,66276.0
2022-08-02 15:30:00,82.61,82.68,82.22,82.29,282797.0,82.61,82.68,82.22,82.29,282797.0
2022-08-03 09:30:00,83.08,83.84,82.93,83.81,60104.0,83.08,83.84,82.93,83.81,60104.0
2022-08-03 10:00:00,83.78,83.78,83.3,83.65,55563.0,83.78,83.78,83.3,83.65,55563.0
2022-08-03 10:30:00,83.68,83.92,83.52,83.7,52602.0,83.68,83.92,83.52,83.7,52602.0
2022-08-03 11:00:00,83.71,83.76,83.18,83.26,54864.0,83.71,83.76,83.18,83.26,54864.0
2022-08-03 11:30:00,83.22,83.8,83.18,83.67,32088.0,83.22,83.8,83.18,83.67,32088.0
2022-08-03 12:00:00,83.67,83.73,83.43,83.46,44423.0,83.67,83.73,83.43,83.46,44423.0
2022-08-03 12:30:00,83.47,83.92,83.47,83.83,33174.0,83.47,83.92,83.47,83.83,33174.0
2022-08-03 13:00:00,83.85,84.11,83.82,84.09,33107.0,83.85,84.11,83.82,84.09,33107.0
2022-08-03 13:30:00,84.11,84.17,83.81,83.96,36255.0,84.11,84.17,83.81,83.96,36255.0
2022-08-03 14:00:00,83.95,84.09,83.83,83.99,34866.0,83.95,84.09,83.83,83.99,34866.0
2022-08-03 14:30:00,83.99,84.01,83.72,83.72,34327.0,83.99,84.01,83.72,83.72,34327.0
2022-08-03 15:00:00,83.68,83.76,83.45,83.55,39742.0,83.68,83.76,83.45,83.55,39742.0
2022-08-03 15:30:00,83.54,83.78,83.49,83.59,202860.0,83.54,83.78,83.49,83.59,202860.0
2022-08-04 09:30:00,82.8,83.05,81.74,82.34,71240.0,82.8,83.05,81.74,82.34,71240.0
2022-08-04 10:00:00,82.34,82.57,81.92,82.04,123092.0,82.34,82.57,81.92,82.04,123092.0
2022-08-04 10:30:00,82.07,82.36,82.02,82.24,80639.0,82.07,82.36,82.02,82.24,80639.0
2022-08-04 11:00:00,82.28,82.58,81.92,82.05,50134.0,82.28,82.58,81.92,82.05,50134.0
2022-08-04 11:30:00,82.08,82.44,82.08,82.4,36000.0,82.08,82.44,82.08,82.4,36000.0
2022-08-04 12:00:00,82.37,82.42,82.15,82.25,36479.0,82.37,82.42,82.15,82.25,36479.0
2022-08-04 12:30:00,82.26,82.37,81.97,82.13,33233.0,82.26,82.37,81.97,82.13,33233.0
2022-08-04 13:00:00,82.19,82.4,82.07,82.17,40012.0,82.19,82.4,82.07,82.17,40012.0
2022-08-04 13:30:00,82.15,82.41,82.04,82.14,40716.0,82.15,82.41,82.04,82.14,40716.0
2022-08-04 14:00:00,82.14,82.18,81.86,82.11,44145.0,82.14,82.18,81.86,82.11,44145.0
2022-08-04 14:30:00,82.14,82.24,82.08,82.15,34811.0,82.14,82.24,82.08,82.15,34811.0
2022-08-04 15:00:00,82.15,82.46,82.12,82.37,43170.0,82.15,82.46,82.12,82.37,43170.0
2022-08-04 15:30:00,82.38,82.41,82.03,82.34,223516.0,82.38,82.41,82.03,82.34,223516.0
2022-08-05 09:30:00,81.51,83.22,81.51,83.14,102704.0,81.51,83.22,81.51,83.14,102704.0
2022-08-05 10:00:00,83.14,83.47,82.98,83.07,58625.0,83.14,83.47,82.98,83.07,58625.0
2022-08-05 10:30:00,83.03,83.29,82.83,83.07,64133.0,83.03,83.29,82.83,83.07,64133.0
2022-08-05 11:00:00,83.13,83.16,82.61,82.64,55226.0,83.13,83.16,82.61,82.64,55226.0
2022-08-05 11:30:00,82.61,83.08,82.61,82.93,54001.0,82.61,83.08,82.61,82.93,54001.0
2022-08-05 12:00:00,82.91,83.43,82.91,83.3,52130.0,82.91,83.43,82.91,83.3,52130.0
2022-08-05 12:30:00,83.29,83.41,83.24,83.25,33124.0,83.29,83.41,83.24,83.25,33124.0
2022-08-05 13:00:00,83.26,83.35,82.99,83.02,25909.0,83.26,83.35,82.99,83.02,25909.0
2022-08-05 13:30:00,83.01,83.27,83.01,83.25,28814.0,83.01,83.27,83.01,83.25,28814.0
2022-08-05 14:00:00,83.25,83.25,83.06,83.14,31738.0,83.25,83.25,83.06,83.14,31738.0
2022-08-05 14:30:00,83.14,83.24,83.02,83.22,39613.0,83.14,83.24,83.02,83.22,39613.0
2022-08-05 15:00:00,83.24,83.68,83.24,83.61,71886.0,83.24,83.68,83.24,83.61,71886.0
2022-08-05 15:30:00,83.6,84.03,83.57,83.99,216735.0,83.6,84.03,83.57,83.99,216735.0
2022-08-08 09:30:00,84.59,85.32,84.59,85.11,54494.0,84.59,85.32,84.59,85.11,54494.0
2022-08-08 10:00:00,85.12,85.32,84.96,85.07,46991.0,85.12,85.32,84.96,85.07,46991.0
2022-08-08 10:30:00,85.06,85.11,84.7,84.85,36878.0,85.06,85.11,84.7,84.85,36878.0
2022-08-08 11:00:00,84.81,85.0,84.53,84.54,35953.0,84.81,85.0,84.53,84.54,35953.0
2022-08-08 11:30:00,84.54,84.55,84.02,84.37,24084.0,84.54,84.55,84.02,84.37,24084.0
2022-08-08 12:00:00,84.33,84.35,83.72,83.79,23281.0,84.33,84.35,83.72,83.79,23281.0
2022-08-08 12:30:00,83.8,83.95,83.63,83.94,27010.0,83.8,83.95,83.63,83.94,27010.0
2022-08-08 13:00:00,83.94,84.04,83.75,83.79,26305.0,83.94,84.04,83.75,83.79,26305.0
2022-08-08 13:30:00,83.78,83.96,83.67,83.86,25259.0,83.78,83.96,83.67,83.86,25259.0
2022-08-08 14:00:00,83.86,83.88,83.64,83.76,41045.0,83.86,83.88,83.64,83.76,41045.0
2022-08-08 14:30:00,83.75,83.82,83.42,83.53,38222.0,83.75,83.82,83.42,83.53,38222.0
2022-08-08 15:00:00,83.51,83.93,83.51,83.9,76980.0,83.51,83.93,83.51,83.9,76980.0
2022-08-08 15:30:00,83.87,84.02,83.69,83.77,153047.0,83.87,84.02,83.69,83.77,153047.0
2022-08-09 09:30:00,83.36,83.64,82.97,83.12,55295.0,83.36,83.64,82.97,83.12,55295.0
2022-08-09 10:00:00,83.09,83.42,83.08,83.32,49854.0,83.09,83.42,83.08,83.32,49854.0
2022-08-09 10:30:00,83.34,83.57,83.09,83.56,59690.0,83.34,83.57,83.09,83.56,59690.0
2022-08-09 11:00:00,83.59,83.79,83.29,83.75,54187.0,83.59,83.79,83.29,83.75,54187.0
2022-08-09 11:30:00,83.75,83.81,83.52,83.57,40234.0,83.75,83.81,83.52,83.57,40234.0
2022-08-09 12:00:00,83.56,83.64,83.43,83.46,35238.0,83.56,83.64,83.43,83.46,35238.0
2022-08-09 12:30:00,83.47,83.58,83.36,83.57,44414.0,83.47,83.58,83.36,83.57,44414.0
2022-08-09 13:00:00,83.58,83.64,83.34,83.37,29298.0,83.58,83.64,83.34,83.37,29298.0
2022-08-09 13:30:00,83.37,83.49,83.24,83.44,42632.0,83.37,83.49,83.24,83.44,42632.0
2022-08-09 14:00:00,83.45,83.48,83.02,83.03,32020.0,83.45,83.48,83.02,83.03,32020.0
2022-08-09 14:30:00,83.02,83.16,82.91,83.13,29561.0,83.02,83.16,82.91,83.13,29561.0
2022-08-09 15:00:00,83.14,83.41,83.12,83.37,32394.0,83.14,83.41,83.12,83.37,32394.0
2022-08-09 15:30:00,83.38,83.41,83.13,83.38,147570.0,83.38,83.41,83.13,83.38,147570.0
2022-08-10 09:30:00,85.02,85.71,84.72,85.71,39361.0,85.02,85.71,84.72,85.71,39361.0
2022-08-10 10:00:00,85.71,86.01,85.48,85.58,43553.0,85.71,86.01,85.48,85.58,43553.0
2022-08-10 10:30:00,85.62,85.82,85.51,85.81,45233.0,85.62,85.82,85.51,85.81,45233.0
2022-08-10 11:00:00,85.91,86.22,85.79,86.14,55823.0,85.91,86.22,85.79,86.14,55823.0
2022-08-10 11:30:00,86.14,86.2,85.96,86.2,30555.0,86.14,86.2,85.96,86.2,30555.0
2022-08-10 12:00:00,86.25,86.32,85.96,86.15,25893.0,86.25,86.32,85.96,86.15,25893.0
2022-08-10 12:30:00,86.15,86.17,85.78,85.79,34543.0,86.15,86.17,85.78,85.79,34543.0
2022-08-10 13:00:00,85.82,86.0,85.82,85.91,35314.0,85.82,86.0,85.82,85.91,35314.0
2022-08-10 13:30:00,85.9,86.05,85.78,86.02,31210.0,85.9,86.05,85.78,86.02,31210.0
2022-08-10 14:00:00,86.01,86.01,85.62,85.62,33152.0,86.01,86.01,85.62,85.62,33152.0
2022-08-10 14:30:00,85.61,85.66,85.41,85.41,43145.0,85.61,85.66,85.41,85.41,43145.0
2022-08-10 15:00:00,85.4,85.47,85.14,85.19,52969.0,85.4,85.47,85.14,85.19,52969.0
2022-08-10 15:30:00,85.17,85.5,85.12,85.26,192880.0,85.17,85.5,85.12,85.26,192880.0
2022-08-11 09:30:00,86.14,86.21,85.51,85.93,44027.0,86.14,86.21,85.51,85.93,44027.0
2022-08-11 10:00:00,85.98,86.29,85.93,86.08,49322.0,85.98,86.29,85.93,86.08,49322.0
2022-08-11 10:30:00,86.11,86.45,86.09,86.45,103616.0,86.11,86.45,86.09,86.45,103616.0
2022-08-11 11:00:00,86.42,86.45,85.77,85.92,73948.0,86.42,86.45,85.77,85.92,73948.0
2022-08-11 11:30:00,85.89,85.89,85.49,85.52,27224.0,85.89,85.89,85.49,85.52,27224.0
2022-08-11 12:00:00,85.53,85.71,85.45,85.7,32631.0,85.53,85.71,85.45,85.7,32631.0
2022-08-11 12:30:00,85.77,86.13,85.76,86.13,24004.0,85.77,86.13,85.76,86.13,24004.0
2022-08-11 13:00:00,86.16,86.3,86.0,86.28,27330.0,86.16,86.3,86.0,86.28,27330.0
2022-08-11 13:30:00,86.28,86.4,86.2,86.36,31822.0,86.28,86.4,86.2,86.36,31822.0
2022-08-11 14:00:00,86.38,86.38,86.03,86.03,32070.0,86.38,86.38,86.03,86.03,32070.0
2022-08-11 14:30:00,86.0,86.05,85.43,85.6,48454.0,86.0,86.05,85.43,85.6,48454.0
2022-08-11 15:00:00,85.61,85.61,85.25,85.34,49014.0,85.61,85.61,85.25,85.34,49014.0
2022-08-11 15:30:00,85.34,85.5,85.2,85.38,203377.0,85.34,85.5,85.2,85.38,203377.0
2022-08-12 09:30:00,86.03,86.23,85.6,85.87,41843.0,86.03,86.23,85.6,85.87,41843.0
2022-08-12 10:00:00,85.83,86.05,85.62,85.88,47346.0,85.83,86.05,85.62,85.88,47346.0
2022-08-12 10:30:00,85.92,86.05,85.59,85.75,22618.0,85.92,86.05,85.59,85.75,22618.0
2022-08-12 11:00:00,85.73,86.08,85.66,85.96,58202.0,85.73,86.08,85.66,85.96,58202.0
2022-08-12 11:30:00,85.97,86.33,85.97,86.14,36699.0,85.97,86.33,85.97,86.14,36699.0
2022-08-12 12:00:00,86.18,86.6,86.12,86.57,30604.0,86.18,86.6,86.12,86.57,30604.0
2022-08-12 12:30:00,86.57,86.58,86.44,86.47,22545.0,86.57,86.58,86.44,86.47,22545.0
2022-08-12 13:00:00,86.47,86.53,86.43,86.45,22504.0,86.47,86.53,86.43,86.45,22504.0
2022-08-12 13:30:00,86.45,86.59,86.41,86.54,24912.0,86.45,86.59,86.41,86.54,24912.0
2022-08-12 14:00:00,86.54,86.78,86.52,86.78,29187.0,86.54,86.78,86.52,86.78,29187.0
2022-08-12 14:30:00,86.79,86.95,86.76,86.84,77785.0,86.79,86.95,86.76,86.84,77785.0
2022-08-12 15:00:00,86.82,86.99,86.82,86.97,40660.0,86.82,86.99,86.82,86.97,40660.0
2022-08-12 15:30:00,86.96,87.62,86.91,87.39,191412.0,86.96,87.62,86.91,87.39,191412.0
2022-08-15 09:30:00,87.23,87.6,86.84,87.59,45984.0,87.23,87.6,86.84,87.59,45984.0
2022-08-15 10:00:00,87.58,87.58,87.0,87.17,60066.0,87.58,87.58,87.0,87.17,60066.0
2022-08-15 10:30:00,87.12,87.43,87.09,87.33,39018.0,87.12,87.43,87.09,87.33,39018.0
2022-08-15 11:00:00,87.32,87.48,87.17,87.37,69440.0,87.32,87.48,87.17,87.37,69440.0
2022-08-15 11:30:00,87.38,87.84,87.35,87.75,33430.0,87.38,87.84,87.35,87.75,33430.0
2022-08-15 12:00:00,87.76,87.8,87.66,87.8,26318.0,87.76,87.8,87.66,87.8,26318.0
2022-08-15 12:30:00,87.8,87.8,87.73,87.8,41282.0,87.8,87.8,87.73,87.8,41282.0
2022-08-15 13:00:00,87.79,87.79,87.61,87.74,24996.0,87.79,87.79,87.61,87.74,24996.0
2022-08-15 13:30:00,87.76,87.77,87.69,87.74,30447.0,87.76,87.77,87.69,87.74,30447.0
2022-08-15 14:00:00,87.74,87.81,87.63,87.79,21442.0,87.74,87.81,87.63,87.79,21442.0
2022-08-15 14:30:00,87.79,87.96,87.76,87.93,35916.0,87.79,87.96,87.76,87.93,35916.0
2022-08-15 15:00:00,87.93,87.96,87.76,87.81,41512.0,87.93,87.96,87.76,87.81,41512.0
2022-08-15 15:30:00,87.81,87.83,87.61,87.69,162924.0,87.81,87.83,87.61,87.69,162924.0
2022-08-16 09:30:00,87.45,87.45,86.64,87.14,37549.0,87.45,87.45,86.64,87.14,37549.0
2022-08-16 10:00:00,87.23,87.33,86.89,86.91,45852.0,87.23,87.33,86.89,86.91,45852.0
2022-08-16 10:30:00,86.93,87.09,86.74,87.02,43428.0,86.93,87.09,86.74,87.02,43428.0
2022-08-16 11:00:00,87.07,87.4,86.98,87.36,26964.0,87.07,87.4,86.98,87.36,26964.0
2022-08-16 11:30:00,87.35,87.47,87.24,87.46,28754.0,87.35,87.47,87.24,87.46,28754.0
2022-08-16 12:00:00,87.43,87.59,87.4,87.54,28092.0,87.43,87.59,87.4,87.54,28092.0
2022-08-16 12:30:00,87.53,87.56,87.34,87.39,25584.0,87.53,87.56,87.34,87.39,25584.0
2022-08-16 13:00:00,87.39,87.58,87.37,87.54,26450.0,87.39,87.58,87.37,87.54,26450.0
2022-08-16 13:30:00,87.54,87.75,87.53,87.69,26439.0,87.54,87.75,87.53,87.69,26439.0
2022-08-16 14:00:00,87.71,87.83,87.67,87.69,33030.0,87.71,87.83,87.67,87.69,33030.0
2022-08-16 14:30:00,87.67,87.67,87.17,87.28,57656.0,87.67,87.67,87.17,87.28,57656.0
2022-08-16 15:00:00,87.26,87.27,87.01,87.26,45588.0,87.26,87.27,87.01,87.26,45588.0
2022-08-16 15:30:00,87.26,87.4,87.23,87.29,99764.0,87.26,87.4,87.23,87.29,99764.0
2022-08-17 09:30:00,86.25,86.84,86.06,86.28,30590.0,86.25,86.84,86.06,86.28,30590.0
2022-08-17 10:00:00,86.3,86.45,86.01,86.09,34787.0,86.3,86.45,86.01,86.09,34787.0
2022-08-17 10:30:00,86.09,86.09,85.42,85.48,24638.0,86.09,86.09,85.42,85.48,24638.0
2022-08-17 11:00:00,85.48,85.75,85.47,85.57,26732.0,85.48,85.75,85.47,85.57,26732.0
2022-08-17 11:30:00,85.56,85.59,85.31,85.53,26898.0,85.56,85.59,85.31,85.53,26898.0
2022-08-17 12:00:00,85.55,85.93,85.55,85.91,19563.0,85.55,85.93,85.55,85.91,19563.0
2022-08-17 12:30:00,85.88,86.1,85.88,85.94,25282.0,85.88,86.1,85.88,85.94,25282.0
2022-08-17 13:00:00,85.95,86.12,85.85,86.12,21408.0,85.95,86.12,85.85,86.12,21408.0
2022-08-17 13:30:00,86.12,86.15,85.95,86.07,33986.0,86.12,86.15,85.95,86.07,33986.0
2022-08-17 14:00:00,86.1,86.84,86.1,86.5,43738.0,86.1,86.84,86.1,86.5,43738.0
2022-08-17 14:30:00,86.51,86.71,86.46,86.54,49387.0,86.51,86.71,86.46,86.54,49387.0
2022-08-17 15:00:00,86.55,86.65,86.3,86.46,75892.0,86.55,86.65,86.3,86.46,75892.0
2022-08-17 15:30:00,86.43,86.61,86.3,86.43,139363.0,86.43,86.61,86.3,86.43,139363.0
2022-08-18 09:30:00,86.29,86.79,86.29,86.73,27709.0,86.29,86.79,86.29,86.73,27709.0
2022-08-18 10:00:00,86.73,86.75,86.38,86.61,19976.0,86.73,86.75,86.38,86.61,19976.0
2022-08-18 10:30:00,86.58,86.76,86.47,86.56,24501.0,86.58,86.76,86.47,86.56,24501.0
2022-08-18 11:00:00,86.56,86.71,86.49,86.71,25340.0,86.56,86.71,86.49,86.71,25340.0
2022-08-18 11:30:00,86.69,86.8,86.64,86.7,16101.0,86.69,86.8,86.64,86.7,16101.0
2022-08-18 12:00:00,86.69,86.74,86.31,86.37,12879.0,86.69,86.74,86.31,86.37,12879.0
2022-08-18 12:30:00,86.34,86.37,86.22,86.32,22197.0,86.34,86.37,86.22,86.32,22197.0
2022-08-18 13:00:00,86.3,86.61,86.3,86.61,22882.0,86.3,86.61,86.3,86.61,22882.0
2022-08-18 13:30:00,86.61,86.67,86.46,86.54,23528.0,86.61,86.67,86.46,86.54,23528.0
2022-08-18 14:00:00,86.51,86.63,86.41,86.56,21329.0,86.51,86.63,86.41,86.56,21329.0
2022-08-18 14:30:00,86.58,86.59,86.5,86.54,29560.0,86.58,86.59,86.5,86.54,29560.0
2022-08-18 15:00:00,86.55,86.68,86.53,86.68,29744.0,86.55,86.68,86.53,86.68,29744.0
2022-08-18 15:30:00,86.68,86.77,86.31,86.41,189666.0,86.68,86.77,86.31,86.41,189666.0
2022-08-19 09:30:00,85.75,86.0,85.02,85.15,80999.0,85.75,86.0,85.02,85.15,80999.0
2022-08-19 10:00:00,85.2,85.44,84.91,85.2,51395.0,85.2,85.44,84.91,85.2,51395.0
2022-08-19 10:30:00,85.16,85.41,85.15,85.15,38333.0,85.16,85.41,85.15,85.15,38333.0
2022-08-19 11:00:00,85.15,85.31,84.86,85.05,31466.0,85.15,85.31,84.86,85.05,31466.0
2022-08-19 11:30:00,85.05,85.07,84.85,84.99,23642.0,85.05,85.07,84.85,84.99,23642.0
2022-08-19 12:00:00,85.01,85.02,84.75,84.8,13071.0,85.01,85.02,84.75,84.8,13071.0
2022-08-19 12:30:00,84.77,85.01,84.72,84.97,20179.0,84.77,85.01,84.72,84.97,20179.0
2022-08-19 13:00:00,84.97,85.04,84.88,84.96,12796.0,84.97,85.04,84.88,84.96,12796.0
2022-08-19 13:30:00,84.97,84.97,84.79,84.92,18344.0,84.97,84.97,84.79,84.92,18344.0
2022-08-19 14:00:00,84.91,84.95,84.72,84.94,23918.0,84.91,84.95,84.72,84.94,23918.0
2022-08-19 14:30:00,84.96,85.04,84.85,84.89,19988.0,84.96,85.04,84.85,84.89,19988.0
2022-08-19 15:00:00,84.87,85.02,84.74,84.89,23753.0,84.87,85.02,84.74,84.89,23753.0
2022-08-19 15:30:00,84.91,85.09,84.8,84.91,114537.0,84.91,85.09,84.8,84.91,114537.0
2022-08-22 09:30:00,83.7,83.7,83.13,83.52,40851.0,83.7,83.7,83.13,83.52,40851.0
2022-08-22 10:00:00,83.48,83.48,82.5,82.6,51803.0,83.48,83.48,82.5,82.6,51803.0
2022-08-22 10:30:00,82.61,83.09,82.61,82.7,47362.0,82.61,83.09,82.61,82.7,47362.0
2022-08-22 11:00:00,82.71,82.87,82.58,82.65,66640.0,82.71,82.87,82.58,82.65,66640.0
2022-08-22 11:30:00,82.64,82.76,82.53,82.55,36101.0,82.64,82.76,82.53,82.55,36101.0
2022-08-22 12:00:00,82.53,82.53,82.12,82.13,33699.0,82.53,82.53,82.12,82.13,33699.0
2022-08-22 12:30:00,82.13,82.23,82.07,82.16,30922.0,82.13,82.23,82.07,82.16,30922.0
2022-08-22 13:00:00,82.17,82.21,81.74,81.78,29043.0,82.17,82.21,81.74,81.78,29043.0
2022-08-22 13:30:00,81.77,81.77,81.41,81.41,32706.0,81.77,81.77,81.41,81.41,32706.0
2022-08-22 14:00:00,81.41,81.42,81.26,81.36,23248.0,81.41,81.42,81.26,81.36,23248.0
2022-08-22 14:30:00,81.35,81.41,81.26,81.35,27708.0,81.35,81.41,81.26,81.35,27708.0
2022-08-22 15:00:00,81.36,81.41,81.15,81.2,53312.0,81.36,81.41,81.15,81.2,53312.0
2022-08-22 15:30:00,81.19,81.19,80.89,81.01,179503.0,81.19,81.19,80.89,81.01,179503.0
2022-08-23 09:30:00,80.99,81.82,80.99,81.65,68174.0,80.99,81.82,80.99,81.65,68174.0
2022-08-23 10:00:00,81.62,82.48,81.54,82.19,162417.0,81.62,82.48,81.54,82.19,162417.0
2022-08-23 10:30:00,82.19,82.38,81.85,81.88,72452.0,82.19,82.38,81.85,81.88,72452.0
2022-08-23 11:00:00,81.86,81.96,81.54,81.74,96547.0,81.86,81.96,81.54,81.74,96547.0
2022-08-23 11:30:00,81.75,82.02,81.66,81.67,87498.0,81.75,82.02,81.66,81.67,87498.0
2022-08-23 12:00:00,81.67,81.77,81.5,81.51,38770.0,81.67,81.77,81.5,81.51,38770.0
2022-08-23 12:30:00,81.51,81.88,81.49,81.88,66522.0,81.51,81.88,81.49,81.88,66522.0
2022-08-23 13:00:00,81.88,81.92,81.57,81.68,30041.0,81.88,81.92,81.57,81.68,30041.0
2022-08-23 13:30:00,81.69,81.78,81.38,81.46,33180.0,81.69,81.78,81.38,81.46,33180.0
2022-08-23 14:00:00,81.43,81.66,81.41,81.63,26134.0,81.43,81.66,81.41,81.63,26134.0
2022-08-23 14:30:00,81.63,81.71,81.52,81.58,28570.0,81.63,81.71,81.52,81.58,28570.0
2022-08-23 15:00:00,81.58,81.65,81.37,81.41,49733.0,81.58,81.65,81.37,81.41,49733.0
2022-08-23 15:30:00,81.41,81.58,81.16,81.22,220840.0,81.41,81.58,81.16,81.22,220840.0
2022-08-24 09:30:00,81.59,82.08,81.48,81.59,55111.0,81.59,82.08,81.48,81.59,55111.0
2022-08-24 10:00:00,81.64,82.02,81.47,81.88,23876.0,81.64,82.02,81.47,81.88,23876.0
2022-08-24 10:30:00,81.86,81.98,81.57,81.68,24100.0,81.86,81.98,81.57,81.68,24100.0
2022-08-24 11:00:00,81.7,82.11,81.68,82.05,30181.0,81.7,82.11,81.68,82.05,30181.0
2022-08-24 11:30:00,82.05,82.14,81.94,81.96,36923.0,82.05,82.14,81.94,81.96,36923.0
2022-08-24 12:00:00,81.97,81.98,81.59,81.62,27169.0,81.97,81.98,81.59,81.62,27169.0
2022-08-24 12:30:00,81.62,81.64,81.41,81.5,22770.0,81.62,81.64,81.41,81.5,22770.0
2022-08-24 13:00:00,81.48,81.73,81.43,81.62,41406.0,81.48,81.73,81.43,81.62,41406.0
2022-08-24 13:30:00,81.61,81.78,81.42,81.61,50904.0,81.61,81.78,81.42,81.61,50904.0
2022-08-24 14:00:00,81.59,81.77,81.56,81.69,25042.0,81.59,81.77,81.56,81.69,25042.0
2022-08-24 14:30:00,81.7,81.71,81.49,81.61,22961.0,81.7,81.71,81.49,81.61,22961.0
2022-08-24 15:00:00,81.6,81.68,81.5,81.52,35993.0,81.6,81.68,81.5,81.52,35993.0
2022-08-24 15:30:00,81.51,81.72,81.24,81.4,210236.0,81.51,81.72,81.24,81.4,210236.0
2022-08-25 09:30:00,81.67,82.47,81.66,82.47,46201.0,81.67,82.47,81.66,82.47,46201.0
2022-08-25 10:00:00,82.53,82.99,82.53,82.99,40483.0,82.53,82.99,82.53,82.99,40483.0
2022-08-25 10:30:00,83.02,83.08,82.82,82.88,26840.0,83.02,83.08,82.82,82.88,26840.0
2022-08-25 11:00:00,82.87,82.87,82.3,82.43,29913.0,82.87,82.87,82.3,82.43,29913.0
2022-08-25 11:30:00,82.43,82.85,82.37,82.81,36924.0,82.43,82.85,82.37,82.81,36924.0
2022-08-25 12:00:00,82.79,82.82,82.39,82.52,26600.0,82.79,82.82,82.39,82.52,26600.0
2022-08-25 12:30:00,82.52,82.66,82.39,82.5,21185.0,82.52,82.66,82.39,82.5,21185.0
2022-08-25 13:00:00,82.51,82.6,82.4,82.48,36242.0,82.51,82.6,82.4,82.48,36242.0
2022-08-25 13:30:00,82.47,82.62,82.41,82.61,25758.0,82.47,82.62,82.41,82.61,25758.0
2022-08-25 14:00:00,82.61,82.8,82.59,82.77,30806.0,82.61,82.8,82.59,82.77,30806.0
2022-08-25 14:30:00,82.77,82.83,82.67,82.75,27945.0,82.77,82.83,82.67,82.75,27945.0
2022-08-25 15:00:00,82.75,83.09,82.73,83.07,46355.0,82.75,83.09,82.73,83.07,46355.0
2022-08-25 15:30:00,83.07,83.51,82.98,83.46,306063.0,83.07,83.51,82.98,83.46,306063.0
2022-08-26 09:30:00,83.56,83.56,82.89,82.98,24682.0,83.56,83.56,82.89,82.98,24682.0
2022-08-26 10:00:00,82.95,82.95,81.9,81.94,31126.0,82.95,82.95,81.9,81.94,31126.0
2022-08-26 10:30:00,81.9,81.9,81.29,81.61,54102.0,81.9,81.9,81.29,81.61,54102.0
2022-08-26 11:00:00,81.61,81.67,81.07,81.22,45881.0,81.61,81.67,81.07,81.22,45881.0
2022-08-26 11:30:00,81.22,81.49,81.19,81.31,21076.0,81.22,81.49,81.19,81.31,21076.0
2022-08-26 12:00:00,81.3,81.32,80.85,80.91,38739.0,81.3,81.32,80.85,80.91,38739.0
2022-08-26 12:30:00,80.92,80.99,80.79,80.9,18292.0,80.92,80.99,80.79,80.9,18292.0
2022-08-26 13:00:00,80.92,81.12,80.85,81.08,24408.0,80.92,81.12,80.85,81.08,24408.0
2022-08-26 13:30:00,81.06,81.08,80.85,80.94,32362.0,81.06,81.08,80.85,80.94,32362.0
2022-08-26 14:00:00,80.98,81.14,80.96,81.08,23463.0,80.98,81.14,80.96,81.08,23463.0
2022-08-26 14:30:00,81.06,81.11,80.78,80.8,23150.0,81.06,81.11,80.78,80.8,23150.0
2022-08-26 15:00:00,80.8,80.9,80.62,80.87,31854.0,80.8,80.9,80.62,80.87,31854.0
2022-08-26 15:30:00,80.82,80.84,80.39,80.44,113883.0,80.82,80.84,80.39,80.44,113883.0
2022-08-29 09:30:00,79.73,80.32,79.4,80.08,57801.0,79.73,80.32,79.4,80.08,57801.0
2022-08-29 10:00:00,80.17,80.19,79.84,79.84,45912.0,80.17,80.19,79.84,79.84,45912.0
2022-08-29 10:30:00,79.77,79.95,79.48,79.65,29877.0,79.77,79.95,79.48,79.65,29877.0
2022-08-29 11:00:00,79.66,79.86,79.59,79.75,21360.0,79.66,79.86,79.59,79.75,21360.0
2022-08-29 11:30:00,79.78,79.96,79.69,79.93,17647.0,79.78,79.96,79.69,79.93,17647.0
2022-08-29 12:00:00,79.93,80.06,79.82,79.85,23145.0,79.93,80.06,79.82,79.85,23145.0
2022-08-29 12:30:00,79.85,80.2,79.74,80.16,19529.0,79.85,80.2,79.74,80.16,19529.0
2022-08-29 13:00:00,80.17,80.34,80.07,80.16,21856.0,80.17,80.34,80.07,80.16,21856.0
2022-08-29 13:30:00,80.17,80.6,80.17,80.55,19838.0,80.17,80.6,80.17,80.55,19838.0
2022-08-29 14:00:00,80.52,80.56,80.11,80.11,28227.0,80.52,80.56,80.11,80.11,28227.0
2022-08-29 14:30:00,80.13,80.23,79.92,80.07,37118.0,80.13,80.23,79.92,80.07,37118.0
2022-08-29 15:00:00,80.14,80.23,79.84,79.88,63418.0,80.14,80.23,79.84,79.88,63418.0
2022-08-29 15:30:00,79.85,79.86,79.34,79.44,198499.0,79.85,79.86,79.34,79.44,198499.0
2022-08-30 09:30:00,79.77,79.83,79.4,79.5,80172.0,79.77,79.83,79.4,79.5,80172.0
2022-08-30 10:00:00,79.49,79.63,78.95,79.27,43653.0,79.49,79.63,78.95,79.27,43653.0
2022-08-30 10:30:00,79.26,79.27,78.66,79.18,42811.0,79.26,79.27,78.66,79.18,42811.0
2022-08-30 11:00:00,79.21,79.38,79.01,79.13,38575.0,79.21,79.38,79.01,79.13,38575.0
2022-08-30 11:30:00,79.13,79.29,78.99,79.18,18676.0,79.13,79.29,78.99,79.18,18676.0
2022-08-30 12:00:00,79.2,79.35,79.15,79.21,38413.0,79.2,79.35,79.15,79.21,38413.0
2022-08-30 12:30:00,79.23,79.23,79.0,79.02,28689.0,79.23,79.23,79.0,79.02,28689.0
2022-08-30 13:00:00,79.01,79.03,78.56,78.72,31172.0,79.01,79.03,78.56,78.72,31172.0
2022-08-30 13:30:00,78.71,78.8,78.49,78.74,24942.0,78.71,78.8,78.49,78.74,24942.0
2022-08-30 14:00:00,78.73,78.97,78.67,78.7,32839.0,78.73,78.97,78.67,78.7,32839.0
2022-08-30 14:30:00,78.72,78.84,78.59,78.8,25422.0,78.72,78.84,78.59,78.8,25422.0
2022-08-30 15:00:00,78.82,79.16,78.77,78.85,39579.0,78.82,79.16,78.77,78.85,39579.0
2022-08-30 15:30:00,78.84,78.89,78.5,78.8,137273.0,78.84,78.89,78.5,78.8,137273.0
2022-08-31 09:30:00,79.46,79.48,78.56,79.25,33681.0,79.46,79.48,78.56,79.25,33681.0
2022-08-31 10:00:00,79.13,79.41,78.84,79.11,49229.0,79.13,79.41,78.84,79.11,49229.0
2022-08-31 10:30:00,79.09,79.65,79.07,79.41,58794.0,79.09,79.65,79.07,79.41,58794.0
2022-08-31 11:00:00,79.39,79.39,78.74,78.93,42430.0,79.39,79.39,78.74,78.93,42430.0
2022-08-31 11:30:00,78.9,79.28,78.85,79.27,32129.0,78.9,79.28,78.85,79.27,32129.0
2022-08-31 12:00:00,79.28,79.41,79.16,79.16,44107.0,79.28,79.41,79.16,79.16,44107.0
2022-08-31 12:30:00,79.12,79.23,78.96,79.08,22128.0,79.12,79.23,78.96,79.08,22128.0
2022-08-31 13:00:00,79.08,79.08,78.69,78.77,25817.0,79.08,79.08,78.69,78.77,25817.0
2022-08-31 13:30:00,78.76,78.83,78.53,78.62,25665.0,78.76,78.83,78.53,78.62,25665.0
2022-08-31 14:00:00,78.62,78.89,78.61,78.81,47788.0,78.62,78.89,78.61,78.81,47788.0
2022-08-31 14:30:00,78.81,78.83,78.63,78.83,47017.0,78.81,78.83,78.63,78.83,47017.0
2022-08-31 15:00:00,78.84,79.17,78.74,78.98,49170.0,78.84,79.17,78.74,78.98,49170.0
2022-08-31 15:30:00,78.96,79.23,78.83,78.96,283868.0,78.96,79.23,78.83,78.96,283868.0
2022-09-01 09:30:00,78.26,78.26,77.12,77.14,54179.0,78.26,78.26,77.12,77.14,54179.0
2022-09-01 10:00:00,77.14,77.14,76.24,76.68,51232.0,77.14,77.14,76.24,76.68,51232.0
2022-09-01 10:30:00,76.68,76.68,76.05,76.26,51411.0,76.68,76.68,76.05,76.26,51411.0
2022-09-01 11:00:00,76.28,76.77,76.26,76.36,46308.0,76.28,76.77,76.26,76.36,46308.0
2022-09-01 11:30:00,76.35,76.84,76.35,76.73,23103.0,76.35,76.84,76.35,76.73,23103.0
2022-09-01 12:00:00,76.76,77.05,76.76,76.91,24734.0,76.76,77.05,76.76,76.91,24734.0
2022-09-01 12:30:00,76.82,76.9,76.31,76.39,24349.0,76.82,76.9,76.31,76.39,24349.0
2022-09-01 13:00:00,76.38,76.77,76.32,76.73,28717.0,76.38,76.77,76.32,76.73,28717.0
2022-09-01 13:30:00,76.74,76.74,76.5,76.5,22219.0,76.74,76.74,76.5,76.5,22219.0
2022-09-01 14:00:00,76.53,77.14,76.5,77.01,41032.0,76.53,77.14,76.5,77.01,41032.0
2022-09-01 14:30:00,77.02,77.19,76.91,77.01,31156.0,77.02,77.19,76.91,77.01,31156.0
2022-09-01 15:00:00,77.0,77.27,76.86,76.86,35150.0,77.0,77.27,76.86,76.86,35150.0
2022-09-01 15:30:00,76.8,77.5,76.77,77.48,188252.0,76.8,77.5,76.77,77.48,188252.0
2022-09-02 09:30:00,78.6,78.74,78.11,78.47,69785.0,78.6,78.74,78.11,78.47,69785.0
2022-09-02 10:00:00,78.5,79.1,78.39,79.03,42008.0,78.5,79.1,78.39,79.03,42008.0
2022-09-02 10:30:00,79.03,79.29,79.02,79.23,28178.0,79.03,79.29,79.02,79.23,28178.0
2022-09-02 11:00:00,79.24,79.57,79.16,79.26,44454.0,79.24,79.57,79.16,79.26,44454.0
2022-09-02 11:30:00,79.33,79.59,79.24,79.58,20819.0,79.33,79.59,79.24,79.58,20819.0
2022-09-02 12:00:00,79.58,79.62,79.09,79.13,29298.0,79.58,79.62,79.09,79.13,29298.0
2022-09-02 12:30:00,79.13,79.13,78.48,78.68,30675.0,79.13,79.13,78.48,78.68,30675.0
2022-09-02 13:00:00,78.6,78.6,77.7,77.7,31596.0,78.6,78.6,77.7,77.7,31596.0
2022-09-02 13:30:00,77.74,77.88,77.28,77.35,33186.0,77.74,77.88,77.28,77.35,33186.0
2022-09-02 14:00:00,77.37,77.75,77.37,77.73,24621.0,77.37,77.75,77.37,77.73,24621.0
2022-09-02 14:30:00,77.73,77.76,77.43,77.46,21339.0,77.73,77.76,77.43,77.46,21339.0
2022-09-02 15:00:00,77.45,77.72,77.35,77.45,23750.0,77.45,77.72,77.35,77.45,23750.0
2022-09-02 15:30:00,77.41,77.41,76.88,77.17,132304.0,77.41,77.41,76.88,77.17,132304.0
2022-09-06 09:30:00,77.78,78.76,77.36,77.69,92142.0,77.78,78.76,77.36,77.69,92142.0
2022-09-06 10:00:00,77.64,77.65,76.98,77.4,57726.0,77.64,77.65,76.98,77.4,57726.0
2022-09-06 10:30:00,77.37,77.77,77.09,77.65,55217.0,77.37,77.77,77.09,77.65,55217.0
2022-09-06 11:00:00,77.64,77.78,77.33,77.42,33064.0,77.64,77.78,77.33,77.42,33064.0
2022-09-06 11:30:00,77.44,77.93,77.39,77.87,34889.0,77.44,77.93,77.39,77.87,34889.0
2022-09-06 12:00:00,77.86,77.95,77.21,77.33,35376.0,77.86,77.95,77.21,77.33,35376.0
2022-09-06 12:30:00,77.34,77.37,77.16,77.18,17095.0,77.34,77.37,77.16,77.18,17095.0
2022-09-06 13:00:00,77.19,77.19,76.57,76.68,19731.0,77.19,77.19,76.57,76.68,19731.0
2022-09-06 13:30:00,76.67,76.81,76.58,76.75,26887.0,76.67,76.81,76.58,76.75,26887.0
2022-09-06 14:00:00,76.75,76.93,76.65,76.74,28295.0,76.75,76.93,76.65,76.74,28295.0
2022-09-06 14:30:00,76.76,76.78,76.52,76.66,44496.0,76.76,76.78,76.52,76.66,44496.0
2022-09-06 15:00:00,76.68,77.03,76.57,76.93,40735.0,76.68,77.03,76.57,76.93,40735.0
2022-09-06 15:30:00,76.92,76.99,76.64,76.94,159912.0,76.92,76.99,76.64,76.94,159912.0
2022-09-07 09:30:00,76.92,77.29,76.66,77.11,47874.0,76.92,77.29,76.66,77.11,47874.0
2022-09-07 10:00:00,77.1,77.24,76.71,77.07,44888.0,77.1,77.24,76.71,77.07,44888.0
2022-09-07 10:30:00,77.08,77.33,77.04,77.14,17590.0,77.08,77.33,77.04,77.14,17590.0
2022-09-07 11:00:00,77.14,77.55,77.07,77.44,19766.0,77.14,77.55,77.07,77.44,19766.0
2022-09-07 11:30:00,77.45,77.46,77.18,77.34,20380.0,77.45,77.46,77.18,77.34,20380.0
2022-09-07 12:00:00,77.38,77.45,77.21,77.35,23413.0,77.38,77.45,77.21,77.35,23413.0
2022-09-07 12:30:00,77.33,77.72,77.21,77.64,20386.0,77.33,77.72,77.21,77.64,20386.0
2022-09-07 13:00:00,77.62,78.04,77.61,77.93,37208.0,77.62,78.04,77.61,77.93,37208.0
2022-09-07 13:30:00,77.94,78.5,77.94,78.46,43851.0,77.94,78.5,77.94,78.46,43851.0
2022-09-07 14:00:00,78.45,78.84,78.45,78.82,49652.0,78.45,78.84,78.45,78.82,49652.0
2022-09-07 14:30:00,78.81,79.17,78.79,79.1,67335.0,78.81,79.17,78.79,79.1,67335.0
2022-09-07 15:00:00,79.1,79.32,78.93,79.32,56517.0,79.1,79.32,78.93,79.32,56517.0
2022-09-07 15:30:00,79.29,79.53,79.06,79.47,325677.0,79.29,79.53,79.06,79.47,325677.0
2022-09-08 09:30:00,78.54,78.9,77.6,78.9,88250.0,78.54,78.9,77.6,78.9,88250.0
2022-09-08 10:00:00,78.84,79.03,78.6,78.97,70230.0,78.84,79.03,78.6,78.97,70230.0
2022-09-08 10:30:00,78.94,79.51,78.89,79.51,49219.0,78.94,79.51,78.89,79.51,49219.0
2022-09-08 11:00:00,79.52,79.7,79.25,79.61,111157.0,79.52,79.7,79.25,79.61,111157.0
2022-09-08 11:30:00,79.61,79.68,79.23,79.45,82448.0,79.61,79.68,79.23,79.45,82448.0
2022-09-08 12:00:00,79.4,79.42,78.55,78.7,43224.0,79.4,79.42,78.55,78.7,43224.0
2022-09-08 12:30:00,78.65,79.21,78.64,79.15,18326.0,78.65,79.21,78.64,79.15,18326.0
2022-09-08 13:00:00,79.14,79.47,79.0,79.44,28930.0,79.14,79.47,79.0,79.44,28930.0
2022-09-08 13:30:00,79.43,79.7,79.21,79.39,32733.0,79.43,79.7,79.21,79.39,32733.0
2022-09-08 14:00:00,79.41,79.57,79.39,79.42,28002.0,79.41,79.57,79.39,79.42,28002.0
2022-09-08 14:30:00,79.46,79.59,79.17,79.26,32561.0,79.46,79.59,79.17,79.26,32561.0
2022-09-08 15:00:00,79.28,79.52,79.17,79.36,29659.0,79.28,79.52,79.17,79.36,29659.0
2022-09-08 15:30:00,79.36,79.78,79.28,79.74,172931.0,79.36,79.78,79.28,79.74,172931.0
2022-09-09 09:30:00,80.07,80.61,79.73,80.61,37272.0,80.07,80.61,79.73,80.61,37272.0
2022-09-09 10:00:00,80.59,81.05,80.56,80.7,43544.0,80.59,81.05,80.56,80.7,43544.0
2022-09-09 10:30:00,80.7,80.9,80.6,80.89,25298.0,80.7,80.9,80.6,80.89,25298.0
2022-09-09 11:00:00,80.87,80.87,80.58,80.83,25553.0,80.87,80.87,80.58,80.83,25553.0
2022-09-09 11:30:00,80.8,81.06,80.69,80.99,23812.0,80.8,81.06,80.69,80.99,23812.0
2022-09-09 12:00:00,80.98,80.98,80.84,80.93,29268.0,80.98,80.98,80.84,80.93,29268.0
2022-09-09 12:30:00,80.95,81.26,80.89,81.25,23067.0,80.95,81.26,80.89,81.25,23067.0
2022-09-09 13:00:00,81.25,81.32,81.14,81.21,21638.0,81.25,81.32,81.14,81.21,21638.0
2022-09-09 13:30:00,81.2,81.23,81.15,81.2,40967.0,81.2,81.23,81.15,81.2,40967.0
2022-09-09 14:00:00,81.19,81.24,80.94,81.21,22900.0,81.19,81.24,80.94,81.21,22900.0
2022-09-09 14:30:00,81.21,81.27,81.13,81.26,20525.0,81.21,81.27,81.13,81.26,20525.0
2022-09-09 15:00:00,81.28,81.41,81.25,81.26,25796.0,81.28,81.41,81.25,81.26,25796.0
2022-09-09 15:30:00,81.26,81.37,81.14,81.18,118104.0,81.26,81.37,81.14,81.18,118104.0
2022-09-12 09:30:00,81.54,82.26,81.26,82.26,86838.0,81.54,82.26,81.26,82.26,86838.0
2022-09-12 10:00:00,82.31,82.34,81.91,82.19,46782.0,82.31,82.34,81.91,82.19,46782.0
2022-09-12 10:30:00,82.21,82.21,81.71,81.75,48477.0,82.21,82.21,81.71,81.75,48477.0
2022-09-12 11:00:00,81.73,81.86,81.49,81.86,34362.0,81.73,81.86,81.49,81.86,34362.0
2022-09-12 11:30:00,81.84,81.89,81.32,81.37,31052.0,81.84,81.89,81.32,81.37,31052.0
2022-09-12 12:00:00,81.38,81.46,81.21,81.38,31150.0,81.38,81.46,81.21,81.38,31150.0
2022-09-12 12:30:00,81.4,81.58,81.34,81.48,31881.0,81.4,81.58,81.34,81.48,31881.0
2022-09-12 13:00:00,81.51,81.62,81.39,81.62,27159.0,81.51,81.62,81.39,81.62,27159.0
2022-09-12 13:30:00,81.62,81.74,81.52,81.66,23849.0,81.62,81.74,81.52,81.66,23849.0
2022-09-12 14:00:00,81.66,81.66,81.47,81.56,35301.0,81.66,81.66,81.47,81.56,35301.0
2022-09-12 14:30:00,81.54,81.71,81.44,81.59,33810.0,81.54,81.71,81.44,81.59,33810.0
2022-09-12 15:00:00,81.64,81.77,81.53,81.56,23763.0,81.64,81.77,81.53,81.56,23763.0
2022-09-12 15:30:00,81.58,81.7,81.43,81.69,131683.0,81.58,81.7,81.43,81.69,131683.0
2022-09-13 09:30:00,79.34,79.67,78.8,79.17,117943.0,79.34,79.67,78.8,79.17,117943.0
2022-09-13 10:00:00,79.19,79.19,78.32,78.32,35878.0,79.19,79.19,78.32,78.32,35878.0
2022-09-13 10:30:00,78.28,78.48,78.12,78.46,41402.0,78.28,78.48,78.12,78.46,41402.0
2022-09-13 11:00:00,78.47,78.52,78.27,78.52,37536.0,78.47,78.52,78.27,78.52,37536.0
2022-09-13 11:30:00,78.51,78.85,78.48,78.84,20746.0,78.51,78.85,78.48,78.84,20746.0
2022-09-13 12:00:00,78.84,79.15,78.78,78.84,41220.0,78.84,79.15,78.78,78.84,41220.0
2022-09-13 12:30:00,78.86,78.88,78.67,78.76,20056.0,78.86,78.88,78.67,78.76,20056.0
2022-09-13 13:00:00,78.73,78.98,78.59,78.97,35627.0,78.73,78.98,78.59,78.97,35627.0
2022-09-13 13:30:00,78.96,79.07,78.85,78.89,68087.0,78.96,79.07,78.85,78.89,68087.0
2022-09-13 14:00:00,78.87,78.91,78.58,78.68,27138.0,78.87,78.91,78.58,78.68,27138.0
2022-09-13 14:30:00,78.7,78.82,78.58,78.73,66530.0,78.7,78.82,78.58,78.73,66530.0
2022-09-13 15:00:00,78.73,78.75,78.35,78.42,98098.0,78.73,78.75,78.35,78.42,98098.0
2022-09-13 15:30:00,78.42,78.57,78.04,78.48,298009.0,78.42,78.57,78.04,78.48,298009.0
2022-09-14 09:30:00,77.76,78.15,77.59,77.81,63510.0,77.76,78.15,77.59,77.81,63510.0
2022-09-14 10:00:00,77.78,78.0,77.06,77.07,125800.0,77.78,78.0,77.06,77.07,125800.0
2022-09-14 10:30:00,77.06,77.93,76.95,77.93,63064.0,77.06,77.93,76.95,77.93,63064.0
2022-09-14 11:00:00,77.88,77.97,77.63,77.77,74758.0,77.88,77.97,77.63,77.77,74758.0
2022-09-14 11:30:00,77.75,78.21,77.61,77.95,58998.0,77.75,78.21,77.61,77.95,58998.0
2022-09-14 12:00:00,77.95,77.98,77.6,77.6,29284.0,77.95,77.98,77.6,77.6,29284.0
2022-09-14 12:30:00,77.63,78.13,77.56,78.08,41548.0,77.63,78.13,77.56,78.08,41548.0
2022-09-14 13:00:00,78.11,78.32,78.04,78.12,68693.0,78.11,78.32,78.04,78.12,68693.0
2022-09-14 13:30:00,78.14,78.18,77.69,77.92,46515.0,78.14,78.18,77.69,77.92,46515.0
2022-09-14 14:00:00,77.91,77.96,77.74,77.92,47768.0,77.91,77.96,77.74,77.92,47768.0
2022-09-14 14:30:00,77.92,78.06,77.67,77.75,78358.0,77.92,78.06,77.67,77.75,78358.0
2022-09-14 15:00:00,77.75,77.91,77.42,77.71,112042.0,77.75,77.91,77.42,77.71,112042.0
2022-09-14 15:30:00,77.67,78.23,77.48,78.13,248699.0,77.67,78.23,77.48,78.13,248699.0
2022-09-15 09:30:00,78.36,79.09,77.82,79.09,51604.0,78.36,79.09,77.82,79.09,51604.0
2022-09-15 10:00:00,79.1,79.84,79.08,79.1,53044.0,79.1,79.84,79.08,79.1,53044.0
2022-09-15 10:30:00,79.07,79.19,78.72,78.96,25654.0,79.07,79.19,78.72,78.96,25654.0
2022-09-15 11:00:00,78.91,79.1,78.67,79.01,38008.0,78.91,79.1,78.67,79.01,38008.0
2022-09-15 11:30:00,79.04,79.18,78.66,78.72,28082.0,79.04,79.18,78.66,78.72,28082.0
2022-09-15 12:00:00,78.7,78.86,78.44,78.5,30005.0,78.7,78.86,78.44,78.5,30005.0
2022-09-15 12:30:00,78.49,79.0,78.49,79.0,31228.0,78.49,79.0,78.49,79.0,31228.0
2022-09-15 13:00:00,79.06,79.64,79.05,79.53,33771.0,79.06,79.64,79.05,79.53,33771.0
2022-09-15 13:30:00,79.5,79.53,79.02,79.1,34685.0,79.5,79.53,79.02,79.1,34685.0
2022-09-15 14:00:00,79.1,79.12,78.81,79.11,38789.0,79.1,79.12,78.81,79.11,38789.0
2022-09-15 14:30:00,79.12,79.17,78.72,78.75,34733.0,79.12,79.17,78.72,78.75,34733.0
2022-09-15 15:00:00,78.76,78.77,78.3,78.36,44876.0,78.76,78.77,78.3,78.36,44876.0
2022-09-15 15:30:00,78.34,78.41,78.1,78.24,222895.0,78.34,78.41,78.1,78.24,222895.0
2022-09-16 09:30:00,77.88,77.88,76.06,76.17,391725.0,77.88,77.88,76.06,76.17,391725.0
2022-09-16 10:00:00,76.19,76.83,75.94,76.26,77468.0,76.19,76.83,75.94,76.26,77468.0
2022-09-16 10:30:00,76.29,76.74,76.11,76.17,68945.0,76.29,76.74,76.11,76.17,68945.0
2022-09-16 11:00:00,76.19,76.27,76.08,76.15,36374.0,76.19,76.27,76.08,76.15,36374.0
2022-09-16 11:30:00,76.12,76.22,75.88,76.19,57454.0,76.12,76.22,75.88,76.19,57454.0
2022-09-16 12:00:00,76.2,76.22,75.73,75.78,37985.0,76.2,76.22,75.73,75.78,37985.0
2022-09-16 12:30:00,75.78,75.96,75.62,75.71,53621.0,75.78,75.96,75.62,75.71,53621.0
2022-09-16 13:00:00,75.71,75.71,75.36,75.5,65535.0,75.71,75.71,75.36,75.5,65535.0
2022-09-16 13:30:00,75.52,75.82,75.34,75.4,45328.0,75.52,75.82,75.34,75.4,45328.0
2022-09-16 14:00:00,75.4,75.71,75.37,75.61,50573.0,75.4,75.71,75.37,75.61,50573.0
2022-09-16 14:30:00,75.59,75.96,75.57,75.92,49828.0,75.59,75.96,75.57,75.92,49828.0
2022-09-16 15:00:00,75.92,76.11,75.75,75.84,94625.0,75.92,76.11,75.75,75.84,94625.0
2022-09-16 15:30:00,75.83,76.39,75.67,76.11,412096.0,75.83,76.39,75.67,76.11,412096.0
2022-09-19 09:30:00,75.41,77.57,75.41,77.52,79047.0,75.41,77.57,75.41,77.52,79047.0
2022-09-19 10:00:00,77.48,77.52,76.84,77.19,66448.0,77.48,77.52,76.84,77.19,66448.0
2022-09-19 10:30:00,77.17,77.31,76.8,76.86,22987.0,77.17,77.31,76.8,76.86,22987.0
2022-09-19 11:00:00,76.86,77.0,76.68,76.69,28995.0,76.86,77.0,76.68,76.69,28995.0
2022-09-19 11:30:00,76.71,76.71,76.41,76.45,28759.0,76.71,76.71,76.41,76.45,28759.0
2022-09-19 12:00:00,76.49,76.6,76.19,76.28,55326.0,76.49,76.6,76.19,76.28,55326.0
2022-09-19 12:30:00,76.28,76.73,76.27,76.61,46349.0,76.28,76.73,76.27,76.61,46349.0
2022-09-19 13:00:00,76.62,76.67,76.43,76.53,30421.0,76.62,76.67,76.43,76.53,30421.0
2022-09-19 13:30:00,76.53,76.55,76.35,76.5,50151.0,76.53,76.55,76.35,76.5,50151.0
2022-09-19 14:00:00,76.51,76.74,76.43,76.5,36084.0,76.51,76.74,76.43,76.5,36084.0
2022-09-19 14:30:00,76.51,76.82,76.5,76.78,29914.0,76.51,76.82,76.5,76.78,29914.0
2022-09-19 15:00:00,76.78,77.08,76.77,76.98,48411.0,76.78,77.08,76.77,76.98,48411.0
2022-09-19 15:30:00,77.03,77.21,76.7,76.89,330056.0,77.03,77.21,76.7,76.89,330056.0
2022-09-20 09:30:00,75.55,76.22,74.52,74.89,164552.0,75.55,76.22,74.52,74.89,164552.0
2022-09-20 10:00:00,74.87,75.28,74.8,75.09,97631.0,74.87,75.28,74.8,75.09,97631.0
2022-09-20 10:30:00,75.05,75.26,74.91,75.21,28605.0,75.05,75.26,74.91,75.21,28605.0
2022-09-20 11:00:00,75.19,75.42,75.1,75.11,32533.0,75.19,75.42,75.1,75.11,32533.0
2022-09-20 11:30:00,75.1,75.5,75.09,75.46,33478.0,75.1,75.5,75.09,75.46,33478.0
2022-09-20 12:00:00,75.48,75.51,75.2,75.2,26422.0,75.48,75.51,75.2,75.2,26422.0
2022-09-20 12:30:00,75.19,75.3,75.04,75.19,19841.0,75.19,75.3,75.04,75.19,19841.0
2022-09-20 13:00:00,75.13,75.17,74.91,74.94,58316.0,75.13,75.17,74.91,74.94,58316.0
2022-09-20 13:30:00,74.99,75.08,74.61,74.64,42409.0,74.99,75.08,74.61,74.64,42409.0
2022-09-20 14:00:00,74.64,74.96,74.62,74.87,29399.0,74.64,74.96,74.62,74.87,29399.0
2022-09-20 14:30:00,74.85,74.99,74.5,74.94,49452.0,74.85,74.99,74.5,74.94,49452.0
2022-09-20 15:00:00,74.94,75.11,74.82,75.05,46447.0,74.94,75.11,74.82,75.05,46447.0
2022-09-20 15:30:00,75.05,75.21,74.94,74.97,177673.0,75.05,75.21,74.94,74.97,177673.0
2022-09-21 09:30:00,75.73,75.9,75.4,75.7,50672.0,75.73,75.9,75.4,75.7,50672.0
2022-09-21 10:00:00,75.72,75.79,75.46,75.79,24254.0,75.72,75.79,75.46,75.79,24254.0
2022-09-21 10:30:00,75.83,75.83,75.33,75.36,25644.0,75.83,75.83,75.33,75.36,25644.0
2022-09-21 11:00:00,75.38,75.46,75.21,75.24,23361.0,75.38,75.46,75.21,75.24,23361.0
2022-09-21 11:30:00,75.25,75.36,75.06,75.18,16453.0,75.25,75.36,75.06,75.18,16453.0
2022-09-21 12:00:00,75.22,75.36,75.14,75.31,18277.0,75.22,75.36,75.14,75.31,18277.0
2022-09-21 12:30:00,75.33,75.42,75.03,75.03,13271.0,75.33,75.42,75.03,75.03,13271.0
2022-09-21 13:00:00,75.03,75.18,74.99,75.1,26891.0,75.03,75.18,74.99,75.1,26891.0
2022-09-21 13:30:00,75.11,75.18,75.03,75.17,27354.0,75.11,75.18,75.03,75.17,27354.0
2022-09-21 14:00:00,75.03,75.03,73.65,73.85,46399.0,75.03,75.03,73.65,73.85,46399.0
2022-09-21 14:30:00,73.86,75.43,73.69,75.08,93871.0,73.86,75.43,73.69,75.08,93871.0
2022-09-21 15:00:00,75.12,75.28,73.81,73.81,112818.0,75.12,75.28,73.81,73.81,112818.0
2022-09-21 15:30:00,73.78,73.95,72.99,73.03,202672.0,73.78,73.95,72.99,73.03,202672.0
2022-09-22 09:30:00,72.68,72.74,72.19,72.28,81496.0,72.68,72.74,72.19,72.28,81496.0
2022-09-22 10:00:00,72.24,72.47,71.81,72.01,38646.0,72.24,72.47,71.81,72.01,38646.0
2022-09-22 10:30:00,72.01,72.12,71.77,71.81,42679.0,72.01,72.12,71.77,71.81,42679.0
2022-09-22 11:00:00,71.81,72.35,71.79,72.35,40203.0,71.81,72.35,71.79,72.35,40203.0
2022-09-22 11:30:00,72.36,72.44,71.82,71.87,24605.0,72.36,72.44,71.82,71.87,24605.0
2022-09-22 12:00:00,71.86,72.13,71.62,71.98,39286.0,71.86,72.13,71.62,71.98,39286.0
2022-09-22 12:30:00,71.97,72.08,71.85,71.87,26140.0,71.97,72.08,71.85,71.87,26140.0
2022-09-22 13:00:00,71.84,71.89,71.65,71.89,29679.0,71.84,71.89,71.65,71.89,29679.0
2022-09-22 13:30:00,71.93,72.09,71.78,72.01,72348.0,71.93,72.09,71.78,72.01,72348.0
2022-09-22 14:00:00,72.01,72.05,71.84,72.0,62311.0,72.01,72.05,71.84,72.0,62311.0
2022-09-22 14:30:00,71.99,72.3,71.84,72.14,66835.0,71.99,72.3,71.84,72.14,66835.0
2022-09-22 15:00:00,72.14,72.59,72.14,72.42,69369.0,72.14,72.59,72.14,72.42,69369.0
2022-09-22 15:30:00,72.47,72.64,72.18,72.2,194970.0,72.47,72.64,72.18,72.2,194970.0
2022-09-23 09:30:00,71.37,71.39,70.8,70.83,125815.0,71.37,71.39,70.8,70.83,125815.0
2022-09-23 10:00:00,70.89,71.1,70.67,70.98,53832.0,70.89,71.1,70.67,70.98,53832.0
2022-09-23 10:30:00,70.97,71.07,70.57,70.67,30791.0,70.97,71.07,70.57,70.67,30791.0
2022-09-23 11:00:00,70.7,71.04,70.51,70.78,47508.0,70.7,71.04,70.51,70.78,47508.0
2022-09-23 11:30:00,70.78,70.85,70.28,70.42,41509.0,70.78,70.85,70.28,70.42,41509.0
2022-09-23 12:00:00,70.39,70.44,69.85,69.86,82724.0,70.39,70.44,69.85,69.86,82724.0
2022-09-23 12:30:00,69.84,70.21,69.74,70.18,68469.0,69.84,70.21,69.74,70.18,68469.0
2022-09-23 13:00:00,70.19,70.51,70.1,70.19,50827.0,70.19,70.51,70.1,70.19,50827.0
2022-09-23 13:30:00,70.18,70.3,70.02,70.18,51434.0,70.18,70.3,70.02,70.18,51434.0
2022-09-23 14:00:00,70.16,70.27,69.56,69.83,68090.0,70.16,70.27,69.56,69.83,68090.0
2022-09-23 14:30:00,69.86,69.88,69.57,69.7,65193.0,69.86,69.88,69.57,69.7,65193.0
2022-09-23 15:00:00,69.71,70.28,69.69,70.26,68550.0,69.71,70.28,69.69,70.26,68550.0
2022-09-23 15:30:00,70.27,70.69,70.25,70.66,244080.0,70.27,70.69,70.25,70.66,244080.0
2022-09-26 09:30:00,70.18,70.69,69.98,70.54,55500.0,70.18,70.69,69.98,70.54,55500.0
2022-09-26 10:00:00,70.53,70.68,69.97,70.65,55986.0,70.53,70.68,69.97,70.65,55986.0
2022-09-26 10:30:00,70.64,70.64,69.98,70.2,32400.0,70.64,70.64,69.98,70.2,32400.0
2022-09-26 11:00:00,70.18,70.21,69.52,69.58,40062.0,70.18,70.21,69.52,69.58,40062.0
2022-09-26 11:30:00,69.6,69.92,69.5,69.78,40383.0,69.6,69.92,69.5,69.78,40383.0
2022-09-26 12:00:00,69.72,69.84,69.51,69.56,30215.0,69.72,69.84,69.51,69.56,30215.0
2022-09-26 12:30:00,69.56,69.71,69.32,69.7,22258.0,69.56,69.71,69.32,69.7,22258.0
2022-09-26 13:00:00,69.67,69.7,68.94,68.94,35567.0,69.67,69.7,68.94,68.94,35567.0
2022-09-26 13:30:00,68.95,69.48,68.95,69.29,43000.0,68.95,69.48,68.95,69.29,43000.0
2022-09-26 14:00:00,69.2,69.62,69.2,69.35,26677.0,69.2,69.62,69.2,69.35,26677.0
2022-09-26 14:30:00,69.37,69.72,69.34,69.42,52498.0,69.37,69.72,69.34,69.42,52498.0
2022-09-26 15:00:00,69.44,69.56,69.23,69.35,78117.0,69.44,69.56,69.23,69.35,78117.0
2022-09-26 15:30:00,69.34,69.68,68.96,69.05,214695.0,69.34,69.68,68.96,69.05,214695.0
2022-09-27 09:30:00,69.92,70.72,69.51,69.62,54214.0,69.92,70.72,69.51,69.62,54214.0
2022-09-27 10:00:00,69.65,69.7,69.09,69.28,36690.0,69.65,69.7,69.09,69.28,36690.0
2022-09-27 10:30:00,69.35,69.8,69.33,69.74,28890.0,69.35,69.8,69.33,69.74,28890.0
2022-09-27 11:00:00,69.7,69.8,69.08,69.15,32281.0,69.7,69.8,69.08,69.15,32281.0
2022-09-27 11:30:00,69.14,69.36,69.11,69.12,18097.0,69.14,69.36,69.11,69.12,18097.0
2022-09-27 12:00:00,69.12,69.14,68.52,68.64,34780.0,69.12,69.14,68.52,68.64,34780.0
2022-09-27 12:30:00,68.6,68.79,68.38,68.65,38246.0,68.6,68.79,68.38,68.65,38246.0
2022-09-27 13:00:00,68.62,68.66,68.39,68.47,47319.0,68.62,68.66,68.39,68.47,47319.0
2022-09-27 13:30:00,68.44,68.55,68.23,68.39,29963.0,68.44,68.55,68.23,68.39,29963.0
2022-09-27 14:00:00,68.41,68.57,68.19,68.37,31804.0,68.41,68.57,68.19,68.37,31804.0
2022-09-27 14:30:00,68.33,68.86,68.22,68.76,44304.0,68.33,68.86,68.22,68.76,44304.0
2022-09-27 15:00:00,68.76,68.76,68.55,68.69,41658.0,68.76,68.76,68.55,68.69,41658.0
2022-09-27 15:30:00,68.71,68.71,68.41,68.5,160770.0,68.71,68.71,68.41,68.5,160770.0
2022-09-28 09:30:00,68.95,68.95,68.06,68.76,125322.0,68.95,68.95,68.06,68.76,125322.0
2022-09-28 10:00:00,68.76,69.29,68.66,69.29,187396.0,68.76,69.29,68.66,69.29,187396.0
2022-09-28 10:30:00,69.27,69.8,69.25,69.4,188535.0,69.27,69.8,69.25,69.4,188535.0
2022-09-28 11:00:00,69.38,69.7,69.12,69.46,182631.0,69.38,69.7,69.12,69.46,182631.0
2022-09-28 11:30:00,69.42,69.66,69.25,69.64,81115.0,69.42,69.66,69.25,69.64,81115.0
2022-09-28 12:00:00,69.65,69.88,69.4,69.45,174062.0,69.65,69.88,69.4,69.45,174062.0
2022-09-28 12:30:00,69.45,69.59,69.36,69.42,165104.0,69.45,69.59,69.36,69.42,165104.0
2022-09-28 13:00:00,69.43,69.62,69.34,69.43,125381.0,69.43,69.62,69.34,69.43,125381.0
2022-09-28 13:30:00,69.44,69.49,69.1,69.39,127978.0,69.44,69.49,69.1,69.39,127978.0
2022-09-28 14:00:00,69.4,69.43,69.04,69.2,65020.0,69.4,69.43,69.04,69.2,65020.0
2022-09-28 14:30:00,69.19,69.44,69.19,69.4,116350.0,69.19,69.44,69.19,69.4,116350.0
2022-09-28 15:00:00,69.39,69.96,69.34,69.88,94871.0,69.39,69.96,69.34,69.88,94871.0
2022-09-28 15:30:00,69.89,70.46,69.89,70.13,321088.0,69.89,70.46,69.89,70.13,321088.0
2022-09-29 09:30:00,69.12,69.5,67.57,67.6,66850.0,69.12,69.5,67.57,67.6,66850.0
2022-09-29 10:00:00,67.5,67.52,66.74,67.19,112461.0,67.5,67.52,66.74,67.19,112461.0
2022-09-29 10:30:00,67.16,67.36,66.83,67.22,142004.0,67.16,67.36,66.83,67.22,142004.0
2022-09-29 11:00:00,67.22,68.23,67.18,68.03,108186.0,67.22,68.23,67.18,68.03,108186.0
2022-09-29 11:30:00,68.07,68.62,68.0,68.39,74777.0,68.07,68.62,68.0,68.39,74777.0
2022-09-29 12:00:00,68.4,68.42,67.81,68.06,95381.0,68.4,68.42,67.81,68.06,95381.0
2022-09-29 12:30:00,68.07,68.16,67.57,67.65,76352.0,68.07,68.16,67.57,67.65,76352.0
2022-09-29 13:00:00,67.65,67.65,67.38,67.55,44749.0,67.65,67.65,67.38,67.55,44749.0
2022-09-29 13:30:00,67.52,67.68,67.17,67.2,62756.0,67.52,67.68,67.17,67.2,62756.0
2022-09-29 14:00:00,67.18,67.47,67.12,67.36,68424.0,67.18,67.47,67.12,67.36,68424.0
2022-09-29 14:30:00,67.36,67.68,67.26,67.44,61517.0,67.36,67.68,67.26,67.44,61517.0
2022-09-29 15:00:00,67.46,67.88,67.44,67.61,52612.0,67.46,67.88,67.44,67.61,52612.0
2022-09-29 15:30:00,67.58,67.92,67.57,67.84,213565.0,67.58,67.92,67.57,67.84,213565.0
2022-09-30 09:30:00,68.29,68.41,67.18,68.3,159858.0,68.29,68.41,67.18,68.3,159858.0
2022-09-30 10:00:00,68.3,68.36,67.63,67.91,208671.0,68.3,68.36,67.63,67.91,208671.0
2022-09-30 10:30:00,67.92,68.2,67.78,67.87,273812.0,67.92,68.2,67.78,67.87,273812.0
2022-09-30 11:00:00,67.86,68.6,67.78,68.3,243621.0,67.86,68.6,67.78,68.3,243621.0
2022-09-30 11:30:00,68.26,68.5,67.7,67.96,64909.0,68.26,68.5,67.7,67.96,64909.0
2022-09-30 12:00:00,67.95,67.98,67.69,67.89,75280.0,67.95,67.98,67.69,67.89,75280.0
2022-09-30 12:30:00,67.89,68.43,67.88,68.43,64684.0,67.89,68.43,67.88,68.43,64684.0
2022-09-30 13:00:00,68.4,68.62,68.27,68.62,108785.0,68.4,68.62,68.27,68.62,108785.0
2022-09-30 13:30:00,68.63,68.81,68.38,68.38,91577.0,68.63,68.81,68.38,68.38,91577.0
2022-09-30 14:00:00,68.36,68.51,68.2,68.26,54588.0,68.36,68.51,68.2,68.26,54588.0
2022-09-30 14:30:00,68.29,68.37,67.87,67.88,82619.0,68.29,68.37,67.87,67.88,82619.0
2022-09-30 15:00:00,67.88,68.06,67.8,68.06,101154.0,67.88,68.06,67.8,68.06,101154.0
2022-09-30 15:30:00,68.08,68.15,67.41,67.54,379783.0,68.08,68.15,67.41,67.54,379783.0
2022-10-03 09:30:00,68.66,69.01,67.22,68.15,124284.0,68.66,69.01,67.22,68.15,124284.0
2022-10-03 10:00:00,68.26,70.15,68.26,70.04,103729.0,68.26,70.15,68.26,70.04,103729.0
2022-10-03 10:30:00,70.07,70.19,69.65,69.77,58345.0,70.07,70.19,69.65,69.77,58345.0
2022-10-03 11:00:00,69.78,70.19,69.76,70.02,64109.0,69.78,70.19,69.76,70.02,64109.0
2022-10-03 11:30:00,70.02,70.22,69.77,70.06,91210.0,70.02,70.22,69.77,70.06,91210.0
2022-10-03 12:00:00,70.07,70.44,70.04,70.27,77265.0,70.07,70.44,70.04,70.27,77265.0
2022-10-03 12:30:00,70.28,70.43,70.03,70.43,38125.0,70.28,70.43,70.03,70.43,38125.0
2022-10-03 13:00:00,70.45,70.76,70.35,70.72,46502.0,70.45,70.76,70.35,70.72,46502.0
2022-10-03 13:30:00,70.74,70.9,70.59,70.69,54019.0,70.74,70.9,70.59,70.69,54019.0
2022-10-03 14:00:00,70.7,70.93,70.7,70.88,121521.0,70.7,70.93,70.7,70.88,121521.0
2022-10-03 14:30:00,70.88,71.04,70.8,70.8,102512.0,70.88,71.04,70.8,70.8,102512.0
2022-10-03 15:00:00,70.8,70.8,70.34,70.61,106592.0,70.8,70.8,70.34,70.61,106592.0
2022-10-03 15:30:00,70.61,70.67,70.1,70.27,324958.0,70.61,70.67,70.1,70.27,324958.0
2022-10-04 09:30:00,71.34,72.38,71.11,72.35,98327.0,71.34,72.38,71.11,72.35,98327.0
2022-10-04 10:00:00,72.31,72.46,71.78,71.83,134644.0,72.31,72.46,71.78,71.83,134644.0
2022-10-04 10:30:00,71.83,72.48,71.83,72.15,108155.0,71.83,72.48,71.83,72.15,108155.0
2022-10-04 11:00:00,72.14,72.84,72.06,72.81,213401.0,72.14,72.84,72.06,72.81,213401.0
2022-10-04 11:30:00,72.81,72.96,72.6,72.96,55348.0,72.81,72.96,72.6,72.96,55348.0
2022-10-04 12:00:00,72.98,73.19,72.91,73.03,36280.0,72.98,73.19,72.91,73.03,36280.0
2022-10-04 12:30:00,72.99,73.19,72.89,72.97,26639.0,72.99,73.19,72.89,72.97,26639.0
2022-10-04 13:00:00,72.99,73.06,72.51,72.77,39673.0,72.99,73.06,72.51,72.77,39673.0
2022-10-04 13:30:00,72.77,73.15,72.75,72.98,67091.0,72.77,73.15,72.75,72.98,67091.0
2022-10-04 14:00:00,72.99,73.15,72.8,72.8,40334.0,72.99,73.15,72.8,72.8,40334.0
2022-10-04 14:30:00,72.8,73.29,72.8,73.29,38460.0,72.8,73.29,72.8,73.29,38460.0
2022-10-04 15:00:00,73.3,73.3,72.88,73.17,45104.0,73.3,73.3,72.88,73.17,45104.0
2022-10-04 15:30:00,73.15,73.51,72.99,73.51,319479.0,73.15,73.51,72.99,73.51,319479.0
2022-10-05 09:30:00,72.72,73.29,72.44,73.08,93233.0,72.72,73.29,72.44,73.08,93233.0
2022-10-05 10:00:00,73.04,73.05,72.47,72.58,61967.0,73.04,73.05,72.47,72.58,61967.0
2022-10-05 10:30:00,72.55,72.78,72.27,72.46,71915.0,72.55,72.78,72.27,72.46,71915.0
2022-10-05 11:00:00,72.44,72.88,72.44,72.74,39451.0,72.44,72.88,72.44,72.74,39451.0
2022-10-05 11:30:00,72.75,72.93,72.6,72.75,51527.0,72.75,72.93,72.6,72.75,51527.0
2022-10-05 12:00:00,72.76,73.34,72.63,73.03,45082.0,72.76,73.34,72.63,73.03,45082.0
2022-10-05 12:30:00,73.03,73.3,72.87,73.2,44861.0,73.03,73.3,72.87,73.2,44861.0
2022-10-05 13:00:00,73.22,73.57,73.2,73.33,42808.0,73.22,73.57,73.2,73.33,42808.0
2022-10-05 13:30:00,73.34,73.37,73.02,73.05,29231.0,73.34,73.37,73.02,73.05,29231.0
2022-10-05 14:00:00,73.06,73.37,73.02,73.35,36117.0,73.06,73.37,73.02,73.35,36117.0
2022-10-05 14:30:00,73.34,73.55,73.28,73.5,23846.0,73.34,73.55,73.28,73.5,23846.0
2022-10-05 15:00:00,73.51,73.69,73.35,73.42,104751.0,73.51,73.69,73.35,73.42,104751.0
2022-10-05 15:30:00,73.43,73.51,72.87,72.91,319490.0,73.43,73.51,72.87,72.91,319490.0
2022-10-06 09:30:00,72.95,73.33,72.35,72.35,102376.0,72.95,73.33,72.35,72.35,102376.0
2022-10-06 10:00:00,72.31,72.35,71.65,71.65,134297.0,72.31,72.35,71.65,71.65,134297.0
2022-10-06 10:30:00,71.73,72.27,71.46,72.24,60698.0,71.73,72.27,71.46,72.24,60698.0
2022-10-06 11:00:00,72.24,72.36,71.92,72.23,63295.0,72.24,72.36,71.92,72.23,63295.0
2022-10-06 11:30:00,72.23,72.43,71.87,71.9,37934.0,72.23,72.43,71.87,71.9,37934.0
2022-10-06 12:00:00,71.9,72.22,71.8,72.2,44659.0,71.9,72.22,71.8,72.2,44659.0
2022-10-06 12:30:00,72.17,72.43,72.08,72.17,58185.0,72.17,72.43,72.08,72.17,58185.0
2022-10-06 13:00:00,72.2,72.28,71.98,72.07,94519.0,72.2,72.28,71.98,72.07,94519.0
2022-10-06 13:30:00,72.06,72.06,71.78,71.95,61545.0,72.06,72.06,71.78,71.95,61545.0
2022-10-06 14:00:00,71.96,72.05,71.86,71.88,42124.0,71.96,72.05,71.86,71.88,42124.0
2022-10-06 14:30:00,71.91,71.99,71.37,71.61,75103.0,71.91,71.99,71.37,71.61,75103.0
2022-10-06 15:00:00,71.62,71.74,71.43,71.64,80024.0,71.62,71.74,71.43,71.64,80024.0
2022-10-06 15:30:00,71.65,71.83,71.48,71.63,300234.0,71.65,71.83,71.48,71.63,300234.0
2022-10-07 09:30:00,70.67,70.89,69.78,69.85,64564.0,70.67,70.89,69.78,69.85,64564.0
2022-10-07 10:00:00,69.89,70.22,69.74,69.82,39223.0,69.89,70.22,69.74,69.82,39223.0
2022-10-07 10:30:00,69.81,70.18,69.63,70.0,82221.0,69.81,70.18,69.63,70.0,82221.0
2022-10-07 11:00:00,70.0,70.13,69.7,69.9,49507.0,70.0,70.13,69.7,69.9,49507.0
2022-10-07 11:30:00,69.9,69.91,69.58,69.74,38494.0,69.9,69.91,69.58,69.74,38494.0
2022-10-07 12:00:00,69.75,69.95,69.62,69.79,82108.0,69.75,69.95,69.62,69.79,82108.0
2022-10-07 12:30:00,69.78,69.84,69.56,69.65,28928.0,69.78,69.84,69.56,69.65,28928.0
2022-10-07 13:00:00,69.64,69.75,69.46,69.71,34356.0,69.64,69.75,69.46,69.71,34356.0
2022-10-07 13:30:00,69.69,69.77,69.58,69.61,36012.0,69.69,69.77,69.58,69.61,36012.0
2022-10-07 14:00:00,69.61,69.65,69.3,69.33,33810.0,69.61,69.65,69.3,69.33,33810.0
2022-10-07 14:30:00,69.31,69.36,69.19,69.3,33859.0,69.31,69.36,69.19,69.3,33859.0
2022-10-07 15:00:00,69.3,69.44,68.96,69.03,40169.0,69.3,69.44,68.96,69.03,40169.0
2022-10-07 15:30:00,69.02,69.56,68.9,69.42,254975.0,69.02,69.56,68.9,69.42,254975.0
2022-10-10 09:30:00,70.02,70.17,69.5,69.91,51913.0,70.02,70.17,69.5,69.91,51913.0
2022-10-10 10:00:00,69.91,70.46,69.82,70.4,40261.0,69.91,70.46,69.82,70.4,40261.0
2022-10-10 10:30:00,70.4,70.45,69.72,69.84,44995.0,70.4,70.45,69.72,69.84,44995.0
2022-10-10 11:00:00,69.83,70.15,69.66,69.99,32113.0,69.83,70.15,69.66,69.99,32113.0
2022-10-10 11:30:00,70.01,70.14,69.85,70.02,25938.0,70.01,70.14,69.85,70.02,25938.0
2022-10-10 12:00:00,70.03,70.03,69.41,69.42,18610.0,70.03,70.03,69.41,69.42,18610.0
2022-10-10 12:30:00,69.46,69.46,69.16,69.16,22115.0,69.46,69.46,69.16,69.16,22115.0
2022-10-10 13:00:00,69.13,69.4,69.09,69.38,14301.0,69.13,69.4,69.09,69.38,14301.0
2022-10-10 13:30:00,69.4,69.9,69.33,69.69,26772.0,69.4,69.9,69.33,69.69,26772.0
2022-10-10 14:00:00,69.7,69.7,69.34,69.37,22106.0,69.7,69.7,69.34,69.37,22106.0
2022-10-10 14:30:00,69.34,69.59,69.34,69.38,22448.0,69.34,69.59,69.34,69.38,22448.0
2022-10-10 15:00:00,69.39,69.78,69.24,69.51,30440.0,69.39,69.78,69.24,69.51,30440.0
2022-10-10 15:30:00,69.53,69.84,69.46,69.48,116408.0,69.53,69.84,69.46,69.48,116408.0
2022-10-11 09:30:00,69.15,69.22,68.48,68.71,55459.0,69.15,69.22,68.48,68.71,55459.0
2022-10-11 10:00:00,68.67,69.1,68.45,69.09,45037.0,68.67,69.1,68.45,69.09,45037.0
2022-10-11 10:30:00,69.05,69.45,68.95,69.17,30467.0,69.05,69.45,68.95,69.17,30467.0
2022-10-11 11:00:00,69.13,69.59,69.1,69.49,37732.0,69.13,69.59,69.1,69.49,37732.0
2022-10-11 11:30:00,69.51,70.0,69.51,69.8,31813.0,69.51,70.0,69.51,69.8,31813.0
2022-10-11 12:00:00,69.82,69.99,69.5,69.83,26121.0,69.82,69.99,69.5,69.83,26121.0
2022-10-11 12:30:00,69.84,70.23,69.84,70.12,41139.0,69.84,70.23,69.84,70.12,41139.0
2022-10-11 13:00:00,70.1,70.14,69.79,69.84,31550.0,70.1,70.14,69.79,69.84,31550.0
2022-10-11 13:30:00,69.87,70.14,69.75,70.05,33494.0,69.87,70.14,69.75,70.05,33494.0
2022-10-11 14:00:00,70.07,70.08,69.77,69.93,32156.0,70.07,70.08,69.77,69.93,32156.0
2022-10-11 14:30:00,69.96,70.15,69.13,69.16,32655.0,69.96,70.15,69.13,69.16,32655.0
2022-10-11 15:00:00,69.15,69.35,68.86,69.31,65447.0,69.15,69.35,68.86,69.31,65447.0
2022-10-11 15:30:00,69.33,69.56,69.15,69.29,261242.0,69.33,69.56,69.15,69.29,261242.0
2022-10-12 09:30:00,69.19,69.19,68.05,68.05,76916.0,69.19,69.19,68.05,68.05,76916.0
2022-10-12 10:00:00,68.1,68.52,68.01,68.48,74172.0,68.1,68.52,68.01,68.48,74172.0
2022-10-12 10:30:00,68.44,68.61,68.2,68.53,42884.0,68.44,68.61,68.2,68.53,42884.0
2022-10-12 11:00:00,68.54,68.72,68.51,68.63,51687.0,68.54,68.72,68.51,68.63,51687.0
2022-10-12 11:30:00,68.63,68.74,68.46,68.67,36244.0,68.63,68.74,68.46,68.67,36244.0
2022-10-12 12:00:00,68.67,68.81,68.38,68.42,25321.0,68.67,68.81,68.38,68.42,25321.0
2022-10-12 12:30:00,68.45,68.61,68.38,68.57,31402.0,68.45,68.61,68.38,68.57,31402.0
2022-10-12 13:00:00,68.58,68.63,68.49,68.63,22237.0,68.58,68.63,68.49,68.63,22237.0
2022-10-12 13:30:00,68.64,68.65,68.43,68.47,22091.0,68.64,68.65,68.43,68.47,22091.0
2022-10-12 14:00:00,68.55,68.76,68.37,68.7,57697.0,68.55,68.76,68.37,68.7,57697.0
2022-10-12 14:30:00,68.75,69.0,68.68,68.77,43746.0,68.75,69.0,68.68,68.77,43746.0
2022-10-12 15:00:00,68.79,68.96,68.71,68.8,38708.0,68.79,68.96,68.71,68.8,38708.0
2022-10-12 15:30:00,68.8,68.94,68.45,68.5,135575.0,68.8,68.94,68.45,68.5,135575.0
2022-10-13 09:30:00,66.95,67.42,66.31,67.14,70319.0,66.95,67.42,66.31,67.14,70319.0
2022-10-13 10:00:00,67.17,67.59,66.73,66.85,109694.0,67.17,67.59,66.73,66.85,109694.0
2022-10-13 10:30:00,66.81,67.38,66.79,67.13,80791.0,66.81,67.38,66.79,67.13,80791.0
2022-10-13 11:00:00,67.11,68.7,67.04,67.99,119473.0,67.11,68.7,67.04,67.99,119473.0
2022-10-13 11:30:00,68.02,68.84,67.85,68.39,89322.0,68.02,68.84,67.85,68.39,89322.0
2022-10-13 12:00:00,68.37,68.62,68.12,68.2,116360.0,68.37,68.62,68.12,68.2,116360.0
2022-10-13 12:30:00,68.16,68.78,68.1,68.66,44729.0,68.16,68.78,68.1,68.66,44729.0
2022-10-13 13:00:00,68.67,69.18,68.66,69.11,50069.0,68.67,69.18,68.66,69.11,50069.0
2022-10-13 13:30:00,69.1,69.3,68.98,69.25,77584.0,69.1,69.3,68.98,69.25,77584.0
2022-10-13 14:00:00,69.23,69.35,69.02,69.04,45902.0,69.23,69.35,69.02,69.04,45902.0
2022-10-13 14:30:00,69.04,69.35,68.99,69.32,61234.0,69.04,69.35,68.99,69.32,61234.0
2022-10-13 15:00:00,69.3,69.51,69.08,69.11,87852.0,69.3,69.51,69.08,69.11,87852.0
2022-10-13 15:30:00,69.08,69.52,68.98,69.37,307003.0,69.08,69.52,68.98,69.37,307003.0
2022-10-14 09:30:00,70.49,70.62,69.75,70.35,59689.0,70.49,70.62,69.75,70.35,59689.0
2022-10-14 10:00:00,70.34,70.34,68.5,68.69,39017.0,70.34,70.34,68.5,68.69,39017.0
2022-10-14 10:30:00,68.67,68.98,68.4,68.75,28947.0,68.67,68.98,68.4,68.75,28947.0
2022-10-14 11:00:00,68.75,69.0,68.48,68.7,31140.0,68.75,69.0,68.48,68.7,31140.0
2022-10-14 11:30:00,68.67,68.67,68.14,68.15,44609.0,68.67,68.67,68.14,68.15,44609.0
2022-10-14 12:00:00,68.14,68.33,67.95,67.97,60598.0,68.14,68.33,67.95,67.97,60598.0
2022-10-14 12:30:00,68.06,68.25,67.86,67.93,56227.0,68.06,68.25,67.86,67.93,56227.0
2022-10-14 13:00:00,67.94,68.15,67.8,67.85,38520.0,67.94,68.15,67.8,67.85,38520.0
2022-10-14 13:30:00,67.85,67.93,67.71,67.89,28778.0,67.85,67.93,67.71,67.89,28778.0
2022-10-14 14:00:00,67.86,67.86,67.56,67.71,36586.0,67.86,67.86,67.56,67.71,36586.0
2022-10-14 14:30:00,67.7,67.71,67.5,67.69,40693.0,67.7,67.71,67.5,67.69,40693.0
2022-10-14 15:00:00,67.74,67.87,67.4,67.82,97368.0,67.74,67.87,67.4,67.82,97368.0
2022-10-14 15:30:00,67.81,67.93,67.41,67.56,309710.0,67.81,67.93,67.41,67.56,309710.0
2022-10-17 09:30:00,69.16,70.15,69.16,69.39,54398.0,69.16,70.15,69.16,69.39,54398.0
2022-10-17 10:00:00,69.43,70.03,69.36,69.59,41736.0,69.43,70.03,69.36,69.59,41736.0
2022-10-17 10:30:00,69.61,69.79,69.39,69.46,34320.0,69.61,69.79,69.39,69.46,34320.0
2022-10-17 11:00:00,69.48,69.8,69.47,69.79,42638.0,69.48,69.8,69.47,69.79,42638.0
2022-10-17 11:30:00,69.79,70.29,69.73,70.17,51592.0,69.79,70.29,69.73,70.17,51592.0
2022-10-17 12:00:00,70.19,70.37,70.1,70.19,30398.0,70.19,70.37,70.1,70.19,30398.0
2022-10-17 12:30:00,70.19,70.31,70.01,70.06,24316.0,70.19,70.31,70.01,70.06,24316.0
2022-10-17 13:00:00,70.05,70.22,69.89,70.17,34338.0,70.05,70.22,69.89,70.17,34338.0
2022-10-17 13:30:00,70.17,70.42,70.14,70.28,54693.0,70.17,70.42,70.14,70.28,54693.0
2022-10-17 14:00:00,70.3,70.35,69.99,70.1,37527.0,70.3,70.35,69.99,70.1,37527.0
2022-10-17 14:30:00,70.11,70.2,69.97,69.97,30244.0,70.11,70.2,69.97,69.97,30244.0
2022-10-17 15:00:00,69.95,69.96,69.75,69.78,68713.0,69.95,69.96,69.75,69.78,68713.0
2022-10-17 15:30:00,69.78,70.08,69.72,69.8,210220.0,69.78,70.08,69.72,69.8,210220.0
2022-10-18 09:30:00,71.55,71.7,71.09,71.41,68465.0,71.55,71.7,71.09,71.41,68465.0
2022-10-18 10:00:00,71.42,71.79,70.86,70.98,53441.0,71.42,71.79,70.86,70.98,53441.0
2022-10-18 10:30:00,71.0,71.03,70.6,70.65,36930.0,71.0,71.03,70.6,70.65,36930.0
2022-10-18 11:00:00,70.61,70.74,69.89,69.96,59269.0,70.61,70.74,69.89,69.96,59269.0
2022-10-18 11:30:00,69.97,70.13,69.69,70.07,35991.0,69.97,70.13,69.69,70.07,35991.0
2022-10-18 12:00:00,70.06,70.35,69.99,70.11,41559.0,70.06,70.35,69.99,70.11,41559.0
2022-10-18 12:30:00,70.11,70.38,70.06,70.13,28280.0,70.11,70.38,70.06,70.13,28280.0
2022-10-18 13:00:00,70.15,70.39,69.94,70.38,34159.0,70.15,70.39,69.94,70.38,34159.0
2022-10-18 13:30:00,70.39,70.73,70.38,70.65,26114.0,70.39,70.73,70.38,70.65,26114.0
2022-10-18 14:00:00,70.65,70.72,70.46,70.64,25375.0,70.65,70.72,70.46,70.64,25375.0
2022-10-18 14:30:00,70.59,70.59,69.64,69.86,47999.0,70.59,70.59,69.64,69.86,47999.0
2022-10-18 15:00:00,69.84,70.03,69.58,69.97,44980.0,69.84,70.03,69.58,69.97,44980.0
2022-10-18 15:30:00,69.95,70.28,69.95,70.28,165085.0,69.95,70.28,69.95,70.28,165085.0
2022-10-19 09:30:00,68.98,69.01,68.06,68.48,89069.0,68.98,69.01,68.06,68.48,89069.0
2022-10-19 10:00:00,68.51,69.16,68.51,69.09,52992.0,68.51,69.16,68.51,69.09,52992.0
2022-10-19 10:30:00,69.11,69.11,68.58,68.74,31119.0,69.11,69.11,68.58,68.74,31119.0
2022-10-19 11:00:00,68.75,69.12,68.73,68.87,31264.0,68.75,69.12,68.73,68.87,31264.0
2022-10-19 11:30:00,68.86,69.11,68.76,68.85,31149.0,68.86,69.11,68.76,68.85,31149.0
2022-10-19 12:00:00,68.83,68.85,68.44,68.46,27010.0,68.83,68.85,68.44,68.46,27010.0
2022-10-19 12:30:00,68.46,68.56,68.17,68.21,26863.0,68.46,68.56,68.17,68.21,26863.0
2022-10-19 13:00:00,68.22,68.28,67.85,67.97,51332.0,68.22,68.28,67.85,67.97,51332.0
2022-10-19 13:30:00,67.99,68.04,67.81,67.85,48371.0,67.99,68.04,67.81,67.85,48371.0
2022-10-19 14:00:00,67.86,68.16,67.8,67.97,50917.0,67.86,68.16,67.8,67.97,50917.0
2022-10-19 14:30:00,67.97,68.06,67.83,67.9,40310.0,67.97,68.06,67.83,67.9,40310.0
2022-10-19 15:00:00,67.91,68.19,67.9,67.92,56817.0,67.91,68.19,67.9,67.92,56817.0
2022-10-19 15:30:00,67.92,68.01,67.73,67.81,200231.0,67.92,68.01,67.73,67.81,200231.0
2022-10-20 09:30:00,67.81,68.34,67.58,68.13,50623.0,67.81,68.34,67.58,68.13,50623.0
2022-10-20 10:00:00,68.12,68.8,68.09,68.59,103742.0,68.12,68.8,68.09,68.59,103742.0
2022-10-20 10:30:00,68.64,68.71,68.31,68.55,52947.0,68.64,68.71,68.31,68.55,52947.0
2022-10-20 11:00:00,68.55,68.57,68.12,68.21,33042.0,68.55,68.57,68.12,68.21,33042.0
2022-10-20 11:30:00,68.21,68.52,68.2,68.22,61939.0,68.21,68.52,68.2,68.22,61939.0
2022-10-20 12:00:00,68.19,68.19,67.76,67.85,54928.0,68.19,68.19,67.76,67.85,54928.0
2022-10-20 12:30:00,67.82,67.92,67.72,67.86,30377.0,67.82,67.92,67.72,67.86,30377.0
2022-10-20 13:00:00,67.88,68.0,67.56,67.99,59458.0,67.88,68.0,67.56,67.99,59458.0
2022-10-20 13:30:00,67.98,68.11,67.64,67.73,97097.0,67.98,68.11,67.64,67.73,97097.0
2022-10-20 14:00:00,67.73,67.75,67.31,67.36,103120.0,67.73,67.75,67.31,67.36,103120.0
2022-10-20 14:30:00,67.37,67.83,67.36,67.72,91031.0,67.37,67.83,67.36,67.72,91031.0
2022-10-20 15:00:00,67.72,67.9,67.48,67.53,84297.0,67.72,67.9,67.48,67.53,84297.0
2022-10-20 15:30:00,67.53,67.93,67.51,67.74,262656.0,67.53,67.93,67.51,67.74,262656.0
2022-10-21 09:30:00,67.27,68.23,67.11,68.14,232267.0,67.27,68.23,67.11,68.14,232267.0
2022-10-21 10:00:00,68.14,68.5,67.1,67.23,153705.0,68.14,68.5,67.1,67.23,153705.0
2022-10-21 10:30:00,67.23,67.7,66.89,67.21,64459.0,67.23,67.7,66.89,67.21,64459.0
2022-10-21 11:00:00,67.24,67.85,67.06,67.72,35397.0,67.24,67.85,67.06,67.72,35397.0
2022-10-21 11:30:00,67.69,68.3,67.69,68.2,31841.0,67.69,68.3,67.69,68.2,31841.0
2022-10-21 12:00:00,68.23,68.45,68.09,68.14,36154.0,68.23,68.45,68.09,68.14,36154.0
2022-10-21 12:30:00,68.12,68.67,68.12,68.5,47087.0,68.12,68.67,68.12,68.5,47087.0
2022-10-21 13:00:00,68.48,68.61,68.29,68.38,50011.0,68.48,68.61,68.29,68.38,50011.0
2022-10-21 13:30:00,68.39,68.68,68.37,68.61,36628.0,68.39,68.68,68.37,68.61,36628.0
2022-10-21 14:00:00,68.62,68.71,68.45,68.67,31999.0,68.62,68.71,68.45,68.67,31999.0
2022-10-21 14:30:00,68.69,68.8,68.64,68.77,23802.0,68.69,68.8,68.64,68.77,23802.0
2022-10-21 15:00:00,68.77,69.0,68.76,69.0,45802.0,68.77,69.0,68.76,69.0,45802.0
2022-10-21 15:30:00,69.0,69.35,68.97,69.29,221736.0,69.0,69.35,68.97,69.29,221736.0
2022-10-24 09:30:00,69.82,70.21,69.43,70.0,53554.0,69.82,70.21,69.43,70.0,53554.0
2022-10-24 10:00:00,70.01,70.01,69.45,69.76,37548.0,70.01,70.01,69.45,69.76,37548.0
2022-10-24 10:30:00,69.75,70.26,69.71,70.2,40898.0,69.75,70.26,69.71,70.2,40898.0
2022-10-24 11:00:00,70.23,70.37,69.8,70.06,41125.0,70.23,70.37,69.8,70.06,41125.0
2022-10-24 11:30:00,70.06,70.46,70.05,70.36,46740.0,70.06,70.46,70.05,70.36,46740.0
2022-10-24 12:00:00,70.36,70.41,70.16,70.23,24975.0,70.36,70.41,70.16,70.23,24975.0
2022-10-24 12:30:00,70.22,70.23,69.88,69.93,29786.0,70.22,70.23,69.88,69.93,29786.0
2022-10-24 13:00:00,69.9,69.92,69.56,69.62,45382.0,69.9,69.92,69.56,69.62,45382.0
2022-10-24 13:30:00,69.64,69.65,69.33,69.39,31511.0,69.64,69.65,69.33,69.39,31511.0
2022-10-24 14:00:00,69.4,69.66,69.39,69.58,28650.0,69.4,69.66,69.39,69.58,28650.0
2022-10-24 14:30:00,69.59,69.83,69.57,69.78,30765.0,69.59,69.83,69.57,69.78,30765.0
2022-10-24 15:00:00,69.75,70.0,69.72,69.87,38873.0,69.75,70.0,69.72,69.87,38873.0
2022-10-24 15:30:00,69.88,69.93,69.69,69.86,150751.0,69.88,69.93,69.69,69.86,150751.0
2022-10-25 09:30:00,70.0,71.3,70.0,71.05,69532.0,70.0,71.3,70.0,71.05,69532.0
2022-10-25 10:00:00,71.01,71.12,70.8,71.11,43883.0,71.01,71.12,70.8,71.11,43883.0
2022-10-25 10:30:00,71.13,71.51,70.96,71.34,33346.0,71.13,71.51,70.96,71.34,33346.0
2022-10-25 11:00:00,71.36,72.01,71.33,71.93,42441.0,71.36,72.01,71.33,71.93,42441.0
2022-10-25 11:30:00,71.95,72.11,71.68,71.73,51607.0,71.95,72.11,71.68,71.73,51607.0
2022-10-25 12:00:00,71.72,71.77,71.55,71.64,30884.0,71.72,71.77,71.55,71.64,30884.0
2022-10-25 12:30:00,71.64,71.93,71.58,71.59,23365.0,71.64,71.93,71.58,71.59,23365.0
2022-10-25 13:00:00,71.62,71.8,71.5,71.72,31623.0,71.62,71.8,71.5,71.72,31623.0
2022-10-25 13:30:00,71.74,71.89,71.52,71.58,24829.0,71.74,71.89,71.52,71.58,24829.0
2022-10-25 14:00:00,71.56,71.89,71.54,71.81,24613.0,71.56,71.89,71.54,71.81,24613.0
2022-10-25 14:30:00,71.84,71.92,71.65,71.68,30033.0,71.84,71.92,71.65,71.68,30033.0
2022-10-25 15:00:00,71.69,72.01,71.65,72.01,56305.0,71.69,72.01,71.65,72.01,56305.0
2022-10-25 15:30:00,72.02,72.23,71.87,72.05,209251.0,72.02,72.23,71.87,72.05,209251.0
2022-10-26 09:30:00,72.0,72.5,71.62,72.0,74331.0,72.0,72.5,71.62,72.0,74331.0
2022-10-26 10:00:00,72.07,73.11,72.05,72.75,79588.0,72.07,73.11,72.05,72.75,79588.0
2022-10-26 10:30:00,72.77,72.95,72.51,72.8,95066.0,72.77,72.95,72.51,72.8,95066.0
2022-10-26 11:00:00,72.8,73.63,72.8,73.61,72816.0,72.8,73.63,72.8,73.61,72816.0
2022-10-26 11:30:00,73.61,73.69,73.38,73.39,53408.0,73.61,73.69,73.38,73.39,53408.0
2022-10-26 12:00:00,73.42,73.6,73.25,73.33,52496.0,73.42,73.6,73.25,73.33,52496.0
2022-10-26 12:30:00,73.31,73.6,73.25,73.33,55812.0,73.31,73.6,73.25,73.33,55812.0
2022-10-26 13:00:00,73.36,73.37,72.91,72.93,47325.0,73.36,73.37,72.91,72.93,47325.0
2022-10-26 13:30:00,72.93,72.93,72.72,72.88,60648.0,72.93,72.93,72.72,72.88,60648.0
2022-10-26 14:00:00,72.85,73.06,72.74,72.74,39823.0,72.85,73.06,72.74,72.74,39823.0
2022-10-26 14:30:00,72.76,72.92,72.59,72.8,49114.0,72.76,72.92,72.59,72.8,49114.0
2022-10-26 15:00:00,72.78,72.78,72.34,72.56,94821.0,72.78,72.78,72.34,72.56,94821.0
2022-10-26 15:30:00,72.56,72.8,72.52,72.62,227111.0,72.56,72.8,72.52,72.62,227111.0
2022-10-27 09:30:00,72.0,72.0,67.78,69.98,355179.0,72.0,72.0,67.78,69.98,355179.0
2022-10-27 10:00:00,70.03,70.73,69.53,70.13,178446.0,70.03,70.73,69.53,70.13,178446.0
2022-10-27 10:30:00,70.09,70.52,69.69,69.79,96382.0,70.09,70.52,69.69,69.79,96382.0
2022-10-27 11:00:00,69.76,70.51,69.66,70.51,148303.0,69.76,70.51,69.66,70.51,148303.0
2022-10-27 11:30:00,70.5,70.59,69.5,69.56,176545.0,70.5,70.59,69.5,69.56,176545.0
2022-10-27 12:00:00,69.6,70.54,69.54,70.02,132644.0,69.6,70.54,69.54,70.02,132644.0
2022-10-27 12:30:00,70.05,70.49,70.05,70.48,64282.0,70.05,70.49,70.05,70.48,64282.0
2022-10-27 13:00:00,70.48,70.91,70.44,70.61,86286.0,70.48,70.91,70.44,70.61,86286.0
2022-10-27 13:30:00,70.58,70.71,70.44,70.44,64187.0,70.58,70.71,70.44,70.44,64187.0
2022-10-27 14:00:00,70.47,70.49,70.22,70.38,103535.0,70.47,70.49,70.22,70.38,103535.0
2022-10-27 14:30:00,70.38,70.39,69.76,69.88,125667.0,70.38,70.39,69.76,69.88,125667.0
2022-10-27 15:00:00,69.85,70.17,69.73,70.1,177063.0,69.85,70.17,69.73,70.1,177063.0
2022-10-27 15:30:00,70.08,70.37,70.03,70.27,330476.0,70.08,70.37,70.03,70.27,330476.0
2022-10-28 09:30:00,69.12,71.26,68.83,70.96,200369.0,69.12,71.26,68.83,70.96,200369.0
2022-10-28 10:00:00,70.97,71.24,70.22,70.88,101954.0,70.97,71.24,70.22,70.88,101954.0
2022-10-28 10:30:00,70.92,71.09,70.7,70.87,70563.0,70.92,71.09,70.7,70.87,70563.0
2022-10-28 11:00:00,70.88,71.12,70.52,70.58,72562.0,70.88,71.12,70.52,70.58,72562.0
2022-10-28 11:30:00,70.6,70.67,70.28,70.42,70039.0,70.6,70.67,70.28,70.42,70039.0
2022-10-28 12:00:00,70.41,70.61,70.23,70.56,42827.0,70.41,70.61,70.23,70.56,42827.0
2022-10-28 12:30:00,70.56,70.62,70.3,70.46,36841.0,70.56,70.62,70.3,70.46,36841.0
2022-10-28 13:00:00,70.44,70.48,70.22,70.24,53838.0,70.44,70.48,70.22,70.24,53838.0
2022-10-28 13:30:00,70.24,70.53,70.24,70.34,44042.0,70.24,70.53,70.24,70.34,44042.0
2022-10-28 14:00:00,70.33,70.46,70.3,70.45,37231.0,70.33,70.46,70.3,70.45,37231.0
2022-10-28 14:30:00,70.46,70.93,70.44,70.85,62009.0,70.46,70.93,70.44,70.85,62009.0
2022-10-28 15:00:00,70.83,70.95,70.63,70.67,82732.0,70.83,70.95,70.63,70.67,82732.0
2022-10-28 15:30:00,70.67,70.8,70.57,70.72,290505.0,70.67,70.8,70.57,70.72,290505.0
2022-10-31 09:30:00,70.41,71.1,70.27,70.84,128514.0,70.41,71.1,70.27,70.84,128514.0
2022-10-31 10:00:00,70.85,71.62,70.74,71.4,137858.0,70.85,71.62,70.74,71.4,137858.0
2022-10-31 10:30:00,71.4,71.48,70.97,71.17,146441.0,71.4,71.48,70.97,71.17,146441.0
2022-10-31 11:00:00,71.16,71.77,71.09,71.61,113202.0,71.16,71.77,71.09,71.61,113202.0
2022-10-31 11:30:00,71.62,71.9,71.47,71.78,122100.0,71.62,71.9,71.47,71.78,122100.0
2022-10-31 12:00:00,71.77,71.77,71.49,71.5,87101.0,71.77,71.77,71.49,71.5,87101.0
2022-10-31 12:30:00,71.49,71.51,71.17,71.35,104337.0,71.49,71.51,71.17,71.35,104337.0
2022-10-31 13:00:00,71.34,71.47,71.29,71.39,78857.0,71.34,71.47,71.29,71.39,78857.0
2022-10-31 13:30:00,71.39,71.48,70.95,71.09,121238.0,71.39,71.48,70.95,71.09,121238.0
2022-10-31 14:00:00,71.07,71.27,71.03,71.19,66735.0,71.07,71.27,71.03,71.19,66735.0
2022-10-31 14:30:00,71.17,71.37,71.15,71.25,86913.0,71.17,71.37,71.15,71.25,86913.0
2022-10-31 15:00:00,71.25,71.37,71.1,71.28,162791.0,71.25,71.37,71.1,71.28,162791.0
2022-10-31 15:30:00,71.28,71.54,70.94,70.94,341741.0,71.28,71.54,70.94,70.94,341741.0
2022-11-01 09:30:00,72.11,73.1,71.52,71.91,123565.0,72.11,73.1,71.52,71.91,123565.0
2022-11-01 10:00:00,71.91,71.96,71.28,71.89,152989.0,71.91,71.96,71.28,71.89,152989.0
2022-11-01 10:30:00,71.89,72.13,71.59,71.71,89097.0,71.89,72.13,71.59,71.71,89097.0
2022-11-01 11:00:00,71.71,72.03,71.7,72.02,82544.0,71.71,72.03,71.7,72.02,82544.0
2022-11-01 11:30:00,72.02,72.49,71.9,72.46,152182.0,72.02,72.49,71.9,72.46,152182.0
2022-11-01 12:00:00,72.45,72.68,72.25,72.57,102487.0,72.45,72.68,72.25,72.57,102487.0
2022-11-01 12:30:00,72.56,72.76,72.31,72.75,60601.0,72.56,72.76,72.31,72.75,60601.0
2022-11-01 13:00:00,72.76,72.93,72.66,72.8,50168.0,72.76,72.93,72.66,72.8,50168.0
2022-11-01 13:30:00,72.81,73.05,72.68,73.05,56350.0,72.81,73.05,72.68,73.05,56350.0
2022-11-01 14:00:00,73.05,73.15,72.95,72.98,57453.0,73.05,73.15,72.95,72.98,57453.0
2022-11-01 14:30:00,72.99,73.0,72.71,72.95,115329.0,72.99,73.0,72.71,72.95,115329.0
2022-11-01 15:00:00,72.94,73.01,72.72,72.77,62042.0,72.94,73.01,72.72,72.77,62042.0
2022-11-01 15:30:00,72.77,72.95,72.72,72.83,241050.0,72.77,72.95,72.72,72.83,241050.0
2022-11-02 09:30:00,72.2,73.1,72.02,72.1,535479.0,72.2,73.1,72.02,72.1,535479.0
2022-11-02 10:00:00,72.08,72.55,71.79,72.55,223128.0,72.08,72.55,71.79,72.55,223128.0
2022-11-02 10:30:00,72.56,72.73,72.34,72.54,121636.0,72.56,72.73,72.34,72.54,121636.0
2022-11-02 11:00:00,72.56,72.83,72.28,72.48,298376.0,72.56,72.83,72.28,72.48,298376.0
2022-11-02 11:30:00,72.5,72.57,72.35,72.37,136174.0,72.5,72.57,72.35,72.37,136174.0
2022-11-02 12:00:00,72.35,72.37,71.92,71.92,134398.0,72.35,72.37,71.92,71.92,134398.0
2022-11-02 12:30:00,71.9,72.08,71.81,71.9,73196.0,71.9,72.08,71.81,71.9,73196.0
2022-11-02 13:00:00,71.9,72.12,71.85,72.06,74683.0,71.9,72.12,71.85,72.06,74683.0
2022-11-02 13:30:00,72.07,72.27,72.05,72.17,71780.0,72.07,72.27,72.05,72.17,71780.0
2022-11-02 14:00:00,72.19,73.35,71.85,73.32,173323.0,72.19,73.35,71.85,73.32,173323.0
2022-11-02 14:30:00,73.31,73.59,71.36,71.52,123111.0,73.31,73.59,71.36,71.52,123111.0
2022-11-02 15:00:00,71.55,72.04,70.43,70.61,99383.0,71.55,72.04,70.43,70.61,99383.0
2022-11-02 15:30:00,70.58,70.61,69.85,69.87,389168.0,70.58,70.61,69.85,69.87,389168.0
2022-11-03 09:30:00,68.89,69.0,68.07,68.52,132073.0,68.89,69.0,68.07,68.52,132073.0
2022-11-03 10:00:00,68.58,69.72,68.45,69.64,88954.0,68.58,69.72,68.45,69.64,88954.0
2022-11-03 10:30:00,69.64,70.03,69.27,70.0,52077.0,69.64,70.03,69.27,70.0,52077.0
2022-11-03 11:00:00,70.0,70.0,69.36,69.42,45494.0,70.0,70.0,69.36,69.42,45494.0
2022-11-03 11:30:00,69.42,69.55,69.23,69.37,49572.0,69.42,69.55,69.23,69.37,49572.0
2022-11-03 12:00:00,69.34,69.8,69.33,69.59,74077.0,69.34,69.8,69.33,69.59,74077.0
2022-11-03 12:30:00,69.6,69.92,69.44,69.9,63767.0,69.6,69.92,69.44,69.9,63767.0
2022-11-03 13:00:00,69.9,69.94,69.53,69.64,38767.0,69.9,69.94,69.53,69.64,38767.0
2022-11-03 13:30:00,69.65,69.92,69.58,69.61,40397.0,69.65,69.92,69.58,69.61,40397.0
2022-11-03 14:00:00,69.66,69.77,69.5,69.75,41113.0,69.66,69.77,69.5,69.75,41113.0
2022-11-03 14:30:00,69.76,69.9,69.62,69.64,37149.0,69.76,69.9,69.62,69.64,37149.0
2022-11-03 15:00:00,69.64,69.64,69.33,69.42,57314.0,69.64,69.64,69.33,69.42,57314.0
2022-11-03 15:30:00,69.41,69.49,68.8,68.86,231210.0,69.41,69.49,68.8,68.86,231210.0
2022-11-04 09:30:00,69.77,70.86,69.51,70.82,104295.0,69.77,70.86,69.51,70.82,104295.0
2022-11-04 10:00:00,70.89,71.87,70.78,71.75,157077.0,70.89,71.87,70.78,71.75,157077.0
2022-11-04 10:30:00,71.78,72.19,71.65,71.76,76695.0,71.78,72.19,71.65,71.76,76695.0
2022-11-04 11:00:00,71.81,72.05,71.01,71.01,55741.0,71.81,72.05,71.01,71.01,55741.0
2022-11-04 11:30:00,71.03,71.2,70.32,70.35,32361.0,71.03,71.2,70.32,70.35,32361.0
2022-11-04 12:00:00,70.36,70.46,69.99,70.44,54299.0,70.36,70.46,69.99,70.44,54299.0
2022-11-04 12:30:00,70.41,70.41,69.69,69.79,65054.0,70.41,70.41,69.69,69.79,65054.0
2022-11-04 13:00:00,69.81,70.0,69.58,69.79,28486.0,69.81,70.0,69.58,69.79,28486.0
2022-11-04 13:30:00,69.79,69.9,69.64,69.7,44811.0,69.79,69.9,69.64,69.7,44811.0
2022-11-04 14:00:00,69.7,70.17,69.56,70.15,32976.0,69.7,70.17,69.56,70.15,32976.0
2022-11-04 14:30:00,70.14,70.49,70.12,70.43,25480.0,70.14,70.49,70.12,70.43,25480.0
2022-11-04 15:00:00,70.44,70.66,70.37,70.57,38736.0,70.44,70.66,70.37,70.57,38736.0
2022-11-04 15:30:00,70.57,70.89,70.48,70.79,141871.0,70.57,70.89,70.48,70.79,141871.0
2022-11-07 09:30:00,71.75,71.81,71.28,71.47,47146.0,71.75,71.81,71.28,71.47,47146.0
2022-11-07 10:00:00,71.47,71.8,71.14,71.31,49497.0,71.47,71.8,71.14,71.31,49497.0
2022-11-07 10:30:00,71.29,71.29,70.87,70.92,29098.0,71.29,71.29,70.87,70.92,29098.0
2022-11-07 11:00:00,70.93,70.94,70.59,70.92,51376.0,70.93,70.94,70.59,70.92,51376.0
2022-11-07 11:30:00,70.91,70.98,70.45,70.67,47899.0,70.91,70.98,70.45,70.67,47899.0
2022-11-07 12:00:00,70.67,71.13,70.57,71.09,49863.0,70.67,71.13,70.57,71.09,49863.0
2022-11-07 12:30:00,71.09,71.19,70.77,70.86,43250.0,71.09,71.19,70.77,70.86,43250.0
2022-11-07 13:00:00,70.88,71.19,70.88,71.04,41733.0,70.88,71.19,70.88,71.04,41733.0
2022-11-07 13:30:00,71.04,71.04,70.76,70.93,44918.0,71.04,71.04,70.76,70.93,44918.0
2022-11-07 14:00:00,70.95,71.25,70.94,71.25,48307.0,70.95,71.25,70.94,71.25,48307.0
2022-11-07 14:30:00,71.28,71.33,71.11,71.14,50131.0,71.28,71.33,71.11,71.14,50131.0
2022-11-07 15:00:00,71.13,71.34,71.13,71.26,56186.0,71.13,71.34,71.13,71.26,56186.0
2022-11-07 15:30:00,71.25,71.35,71.06,71.22,168753.0,71.25,71.35,71.06,71.22,168753.0
2022-11-08 09:30:00,71.21,71.61,71.01,71.24,46583.0,71.21,71.61,71.01,71.24,46583.0
2022-11-08 10:00:00,71.24,71.87,71.24,71.74,63310.0,71.24,71.87,71.24,71.74,63310.0
2022-11-08 10:30:00,71.76,72.35,71.67,72.17,46305.0,71.76,72.35,71.67,72.17,46305.0
2022-11-08 11:00:00,72.16,72.28,72.02,72.15,25449.0,72.16,72.28,72.02,72.15,25449.0
2022-11-08 11:30:00,72.2,72.36,72.14,72.22,32625.0,72.2,72.36,72.14,72.22,32625.0
2022-11-08 12:00:00,72.22,72.22,71.99,72.04,18800.0,72.22,72.22,71.99,72.04,18800.0
2022-11-08 12:30:00,72.01,72.15,71.9,72.03,21306.0,72.01,72.15,71.9,72.03,21306.0
2022-11-08 13:00:00,72.02,72.07,71.27,71.28,31669.0,72.02,72.07,71.27,71.28,31669.0
2022-11-08 13:30:00,71.28,71.59,71.12,71.34,33149.0,71.28,71.59,71.12,71.34,33149.0
2022-11-08 14:00:00,71.34,71.41,70.7,70.7,31183.0,71.34,71.41,70.7,70.7,31183.0
2022-11-08 14:30:00,70.72,71.33,70.56,71.23,49785.0,70.72,71.33,70.56,71.23,49785.0
2022-11-08 15:00:00,71.22,71.59,71.21,71.59,77037.0,71.22,71.59,71.21,71.59,77037.0
2022-11-08 15:30:00,71.59,71.92,71.32,71.36,169315.0,71.59,71.92,71.32,71.36,169315.0
2022-11-09 09:30:00,70.75,70.92,70.26,70.73,58163.0,70.75,70.92,70.26,70.73,58163.0
2022-11-09 10:00:00,70.69,71.25,70.63,70.84,56727.0,70.69,71.25,70.63,70.84,56727.0
2022-11-09 10:30:00,70.84,70.92,70.36,70.48,34275.0,70.84,70.92,70.36,70.48,34275.0
2022-11-09 11:00:00,70.51,70.73,70.37,70.53,38431.0,70.51,70.73,70.37,70.53,38431.0
2022-11-09 11:30:00,70.53,71.0,70.39,70.75,27184.0,70.53,71.0,70.39,70.75,27184.0
2022-11-09 12:00:00,70.74,70.79,70.38,70.47,24195.0,70.74,70.79,70.38,70.47,24195.0
2022-11-09 12:30:00,70.47,70.54,70.32,70.52,22234.0,70.47,70.54,70.32,70.52,22234.0
2022-11-09 13:00:00,70.5,70.52,70.2,70.27,33550.0,70.5,70.52,70.2,70.27,33550.0
2022-11-09 13:30:00,70.25,70.25,69.96,70.1,25888.0,70.25,70.25,69.96,70.1,25888.0
2022-11-09 14:00:00,70.11,70.12,69.93,69.98,46916.0,70.11,70.12,69.93,69.98,46916.0
2022-11-09 14:30:00,69.95,69.95,69.55,69.65,48789.0,69.95,69.95,69.55,69.65,48789.0
2022-11-09 15:00:00,69.62,70.0,69.6,69.76,109641.0,69.62,70.0,69.6,69.76,109641.0
2022-11-09 15:30:00,69.75,70.15,69.63,70.09,263135.0,69.75,70.15,69.63,70.09,263135.0
2022-11-10 09:30:00,73.24,76.41,73.24,76.22,296106.0,73.24,76.41,73.24,76.22,296106.0
2022-11-10 10:00:00,76.26,76.46,75.77,76.31,242747.0,76.26,76.46,75.77,76.31,242747.0
2022-11-10 10:30:00,76.32,76.89,76.08,76.83,116291.0,76.32,76.89,76.08,76.83,116291.0
2022-11-10 11:00:00,76.84,76.96,76.64,76.66,72167.0,76.84,76.96,76.64,76.66,72167.0
2022-11-10 11:30:00,76.63,76.92,76.57,76.92,89725.0,76.63,76.92,76.57,76.92,89725.0
2022-11-10 12:00:00,76.91,77.04,76.51,76.81,60729.0,76.91,77.04,76.51,76.81,60729.0
2022-11-10 12:30:00,76.76,76.92,76.66,76.76,115829.0,76.76,76.92,76.66,76.76,115829.0
2022-11-10 13:00:00,76.76,77.07,76.41,76.63,91757.0,76.76,77.07,76.41,76.63,91757.0
2022-11-10 13:30:00,76.65,76.79,76.52,76.72,71917.0,76.65,76.79,76.52,76.72,71917.0
2022-11-10 14:00:00,76.7,76.77,76.38,76.58,58545.0,76.7,76.77,76.38,76.58,58545.0
2022-11-10 14:30:00,76.56,76.6,76.29,76.58,41162.0,76.56,76.6,76.29,76.58,41162.0
2022-11-10 15:00:00,76.58,76.99,76.53,76.97,83606.0,76.58,76.99,76.53,76.97,83606.0
2022-11-10 15:30:00,76.95,77.4,76.8,77.19,295179.0,76.95,77.4,76.8,77.19,295179.0
2022-11-11 09:30:00,78.17,79.2,77.95,79.2,168927.0,78.17,79.2,77.95,79.2,168927.0
2022-11-11 10:00:00,79.16,79.5,78.54,79.28,99765.0,79.16,79.5,78.54,79.28,99765.0
2022-11-11 10:30:00,79.29,79.97,79.2,79.56,118771.0,79.29,79.97,79.2,79.56,118771.0
2022-11-11 11:00:00,79.6,79.64,78.66,78.7,95471.0,79.6,79.64,78.66,78.7,95471.0
2022-11-11 11:30:00,78.7,79.01,78.51,78.86,89716.0,78.7,79.01,78.51,78.86,89716.0
2022-11-11 12:00:00,78.84,78.88,78.49,78.64,101297.0,78.84,78.88,78.49,78.64,101297.0
2022-11-11 12:30:00,78.65,79.04,78.56,78.92,43859.0,78.65,79.04,78.56,78.92,43859.0
2022-11-11 13:00:00,78.94,79.48,78.94,79.45,48419.0,78.94,79.48,78.94,79.45,48419.0
2022-11-11 13:30:00,79.46,79.66,79.36,79.55,54412.0,79.46,79.66,79.36,79.55,54412.0
2022-11-11 14:00:00,79.57,79.69,79.43,79.66,52824.0,79.57,79.69,79.43,79.66,52824.0
2022-11-11 14:30:00,79.65,79.77,79.55,79.66,46948.0,79.65,79.77,79.55,79.66,46948.0
2022-11-11 15:00:00,79.67,79.69,79.09,79.25,57322.0,79.67,79.69,79.09,79.25,57322.0
2022-11-11 15:30:00,79.25,79.31,78.77,78.87,233344.0,79.25,79.31,78.77,78.87,233344.0
2022-11-14 09:30:00,78.23,78.62,77.61,77.81,64445.0,78.23,78.62,77.61,77.81,64445.0
2022-11-14 10:00:00,77.84,78.02,77.26,77.48,132886.0,77.84,78.02,77.26,77.48,132886.0
2022-11-14 10:30:00,77.48,77.8,77.48,77.64,160830.0,77.48,77.8,77.48,77.64,160830.0
2022-11-14 11:00:00,77.65,77.72,77.03,77.08,33940.0,77.65,77.72,77.03,77.08,33940.0
2022-11-14 11:30:00,77.11,77.45,76.74,76.79,69594.0,77.11,77.45,76.74,76.79,69594.0
2022-11-14 12:00:00,76.79,76.95,76.43,76.63,40816.0,76.79,76.95,76.43,76.63,40816.0
2022-11-14 12:30:00,76.65,76.72,76.41,76.67,29079.0,76.65,76.72,76.41,76.67,29079.0
2022-11-14 13:00:00,76.68,76.93,76.64,76.89,25998.0,76.68,76.93,76.64,76.89,25998.0
2022-11-14 13:30:00,76.87,76.89,76.79,76.86,26029.0,76.87,76.89,76.79,76.86,26029.0
2022-11-14 14:00:00,76.86,76.86,76.32,76.48,44870.0,76.86,76.86,76.32,76.48,44870.0
2022-11-14 14:30:00,76.47,76.52,76.23,76.29,41952.0,76.47,76.52,76.23,76.29,41952.0
2022-11-14 15:00:00,76.31,76.54,75.93,75.95,58074.0,76.31,76.54,75.93,75.95,58074.0
2022-11-14 15:30:00,75.95,75.95,75.13,75.23,281304.0,75.95,75.95,75.13,75.23,281304.0
2022-11-15 09:30:00,76.92,77.43,75.79,76.8,70406.0,76.92,77.43,75.79,76.8,70406.0
2022-11-15 10:00:00,76.88,77.0,76.17,76.51,62119.0,76.88,77.0,76.17,76.51,62119.0
2022-11-15 10:30:00,76.51,76.73,75.91,76.2,41917.0,76.51,76.73,75.91,76.2,41917.0
2022-11-15 11:00:00,76.18,76.36,75.97,76.17,27778.0,76.18,76.36,75.97,76.17,27778.0
2022-11-15 11:30:00,76.21,76.36,76.03,76.32,37714.0,76.21,76.36,76.03,76.32,37714.0
2022-11-15 12:00:00,76.34,76.45,76.15,76.16,21764.0,76.34,76.45,76.15,76.16,21764.0
2022-11-15 12:30:00,76.16,76.34,76.09,76.24,29636.0,76.16,76.34,76.09,76.24,29636.0
2022-11-15 13:00:00,76.25,76.33,75.39,75.53,35053.0,76.25,76.33,75.39,75.53,35053.0
2022-11-15 13:30:00,75.51,75.62,74.98,75.47,35797.0,75.51,75.62,74.98,75.47,35797.0
2022-11-15 14:00:00,75.49,75.89,75.06,75.81,36406.0,75.49,75.89,75.06,75.81,36406.0
2022-11-15 14:30:00,75.81,75.9,75.54,75.84,39104.0,75.81,75.9,75.54,75.84,39104.0
2022-11-15 15:00:00,75.8,76.0,75.55,75.61,57075.0,75.8,76.0,75.55,75.61,57075.0
2022-11-15 15:30:00,75.62,75.77,75.28,75.57,272643.0,75.62,75.77,75.28,75.57,272643.0
2022-11-16 09:30:00,75.0,75.88,74.95,75.81,72040.0,75.0,75.88,74.95,75.81,72040.0
2022-11-16 10:00:00,75.8,75.86,75.5,75.77,33019.0,75.8,75.86,75.5,75.77,33019.0
2022-11-16 10:30:00,75.69,75.91,75.53,75.7,35658.0,75.69,75.91,75.53,75.7,35658.0
2022-11-16 11:00:00,75.69,76.04,75.63,75.98,46629.0,75.69,76.04,75.63,75.98,46629.0
2022-11-16 11:30:00,75.95,76.06,75.68,75.78,38477.0,75.95,76.06,75.68,75.78,38477.0
2022-11-16 12:00:00,75.76,75.84,75.48,75.59,37128.0,75.76,75.84,75.48,75.59,37128.0
2022-11-16 12:30:00,75.59,75.84,75.52,75.55,21472.0,75.59,75.84,75.52,75.55,21472.0
2022-11-16 13:00:00,75.57,75.63,75.32,75.32,17629.0,75.57,75.63,75.32,75.32,17629.0
2022-11-16 13:30:00,75.29,75.34,75.03,75.08,21717.0,75.29,75.34,75.03,75.08,21717.0
2022-11-16 14:00:00,75.09,75.47,75.07,75.45,22189.0,75.09,75.47,75.07,75.45,22189.0
2022-11-16 14:30:00,75.43,75.58,75.24,75.58,28240.0,75.43,75.58,75.24,75.58,28240.0
2022-11-16 15:00:00,75.58,75.64,75.33,75.53,36370.0,75.58,75.64,75.33,75.53,36370.0
2022-11-16 15:30:00,75.53,75.91,75.52,75.66,202384.0,75.53,75.91,75.52,75.66,202384.0
2022-11-17 09:30:00,74.11,74.55,73.85,74.03,42446.0,74.11,74.55,73.85,74.03,42446.0
2022-11-17 10:00:00,74.04,74.39,73.93,74.1,27503.0,74.04,74.39,73.93,74.1,27503.0
2022-11-17 10:30:00,74.09,74.11,73.02,73.11,40117.0,74.09,74.11,73.02,73.11,40117.0
2022-11-17 11:00:00,73.06,73.43,72.82,73.43,50988.0,73.06,73.43,72.82,73.43,50988.0
2022-11-17 11:30:00,73.42,73.75,73.17,73.74,31723.0,73.42,73.75,73.17,73.74,31723.0
2022-11-17 12:00:00,73.75,73.92,73.63,73.82,20631.0,73.75,73.92,73.63,73.82,20631.0
2022-11-17 12:30:00,73.83,74.03,73.66,73.92,35996.0,73.83,74.03,73.66,73.92,35996.0
2022-11-17 13:00:00,73.95,74.28,73.95,74.23,14204.0,73.95,74.28,73.95,74.23,14204.0
2022-11-17 13:30:00,74.25,74.33,74.04,74.33,99657.0,74.25,74.33,74.04,74.33,99657.0
2022-11-17 14:00:00,74.34,74.46,73.99,74.15,34449.0,74.34,74.46,73.99,74.15,34449.0
2022-11-17 14:30:00,74.16,74.29,74.06,74.25,33826.0,74.16,74.29,74.06,74.25,33826.0
2022-11-17 15:00:00,74.27,74.28,73.86,73.91,25985.0,74.27,74.28,73.86,73.91,25985.0
2022-11-17 15:30:00,73.92,74.52,73.89,74.49,144989.0,73.92,74.52,73.89,74.49,144989.0
2022-11-18 09:30:00,76.21,76.21,75.5,75.57,112497.0,76.21,76.21,75.5,75.57,112497.0
2022-11-18 10:00:00,75.63,75.78,75.35,75.63,63353.0,75.63,75.78,75.35,75.63,63353.0
2022-11-18 10:30:00,75.62,75.78,75.03,75.12,43612.0,75.62,75.78,75.03,75.12,43612.0
2022-11-18 11:00:00,75.17,75.5,75.12,75.41,41233.0,75.17,75.5,75.12,75.41,41233.0
2022-11-18 11:30:00,75.42,75.45,75.06,75.28,38071.0,75.42,75.45,75.06,75.28,38071.0
2022-11-18 12:00:00,75.3,75.34,74.94,75.18,42663.0,75.3,75.34,74.94,75.18,42663.0
2022-11-18 12:30:00,75.17,75.31,75.12,75.3,79404.0,75.17,75.31,75.12,75.3,79404.0
2022-11-18 13:00:00,75.31,75.56,75.14,75.34,66586.0,75.31,75.56,75.14,75.34,66586.0
2022-11-18 13:30:00,75.36,75.41,74.92,75.06,38603.0,75.36,75.41,74.92,75.06,38603.0
2022-11-18 14:00:00,75.03,75.19,74.91,74.92,41247.0,75.03,75.19,74.91,74.92,41247.0
2022-11-18 14:30:00,74.95,75.03,74.7,74.74,34552.0,74.95,75.03,74.7,74.74,34552.0
2022-11-18 15:00:00,74.73,75.23,74.71,75.14,45550.0,74.73,75.23,74.71,75.14,45550.0
2022-11-18 15:30:00,75.14,75.48,75.08,75.33,164414.0,75.14,75.48,75.08,75.33,164414.0
2022-11-21 09:30:00,75.0,76.03,74.93,75.89,39880.0,75.0,76.03,74.93,75.89,39880.0
2022-11-21 10:00:00,75.9,75.98,75.25,75.27,37512.0,75.9,75.98,75.25,75.27,37512.0
2022-11-21 10:30:00,75.27,75.45,75.13,75.3,28445.0,75.27,75.45,75.13,75.3,28445.0
2022-11-21 11:00:00,75.29,75.45,75.16,75.31,25412.0,75.29,75.45,75.16,75.31,25412.0
2022-11-21 11:30:00,75.34,75.37,74.94,74.98,20300.0,75.34,75.37,74.94,74.98,20300.0
2022-11-21 12:00:00,75.05,75.17,74.96,75.07,15429.0,75.05,75.17,74.96,75.07,15429.0
2022-11-21 12:30:00,75.06,75.33,74.98,75.1,19801.0,75.06,75.33,74.98,75.1,19801.0
2022-11-21 13:00:00,75.08,75.44,75.08,75.38,15518.0,75.08,75.44,75.08,75.38,15518.0
2022-11-21 13:30:00,75.38,75.38,75.15,75.19,20116.0,75.38,75.38,75.15,75.19,20116.0
2022-11-21 14:00:00,75.18,75.34,75.12,75.15,25721.0,75.18,75.34,75.12,75.15,25721.0
2022-11-21 14:30:00,75.09,75.16,74.97,75.06,17578.0,75.09,75.16,74.97,75.06,17578.0
2022-11-21 15:00:00,75.05,75.25,75.03,75.17,23792.0,75.05,75.25,75.03,75.17,23792.0
2022-11-21 15:30:00,75.17,75.36,75.13,75.25,91558.0,75.17,75.36,75.13,75.25,91558.0
2022-11-22 09:30:00,75.52,75.54,75.14,75.27,48828.0,75.52,75.54,75.14,75.27,48828.0
2022-11-22 10:00:00,75.23,75.57,75.13,75.42,23694.0,75.23,75.57,75.13,75.42,23694.0
2022-11-22 10:30:00,75.44,75.45,74.94,75.17,18334.0,75.44,75.45,74.94,75.17,18334.0
2022-11-22 11:00:00,75.17,75.2,74.92,74.96,13768.0,75.17,75.2,74.92,74.96,13768.0
2022-11-22 11:30:00,75.0,75.0,74.81,74.94,13438.0,75.0,75.0,74.81,74.94,13438.0
2022-11-22 12:00:00,74.96,74.98,74.81,74.85,15508.0,74.96,74.98,74.81,74.85,15508.0
2022-11-22 12:30:00,74.87,74.96,74.74,74.79,21381.0,74.87,74.96,74.74,74.79,21381.0
2022-11-22 13:00:00,74.79,74.9,74.69,74.83,33823.0,74.79,74.9,74.69,74.83,33823.0
2022-11-22 13:30:00,74.85,75.38,74.85,75.31,15083.0,74.85,75.38,74.85,75.31,15083.0
2022-11-22 14:00:00,75.32,75.38,75.18,75.34,17266.0,75.32,75.38,75.18,75.34,17266.0
2022-11-22 14:30:00,75.36,75.48,75.23,75.46,13092.0,75.36,75.48,75.23,75.46,13092.0
2022-11-22 15:00:00,75.48,75.61,75.47,75.56,16664.0,75.48,75.61,75.47,75.56,16664.0
2022-11-22 15:30:00,75.56,76.01,75.52,75.98,127662.0,75.56,76.01,75.52,75.98,127662.0
2022-11-23 09:30:00,75.68,76.47,75.65,76.35,36524.0,75.68,76.47,75.65,76.35,36524.0
2022-11-23 10:00:00,76.34,76.53,76.01,76.13,24963.0,76.34,76.53,76.01,76.13,24963.0
2022-11-23 10:30:00,76.15,76.26,75.96,76.15,20496.0,76.15,76.26,75.96,76.15,20496.0
2022-11-23 11:00:00,76.13,76.13,75.99,76.06,18879.0,76.13,76.13,75.99,76.06,18879.0
2022-11-23 11:30:00,76.05,76.06,75.65,75.85,108796.0,76.05,76.06,75.65,75.85,108796.0
2022-11-23 12:00:00,75.89,76.21,75.8,76.17,28547.0,75.89,76.21,75.8,76.17,28547.0
2022-11-23 12:30:00,76.15,76.36,76.09,76.17,21178.0,76.15,76.36,76.09,76.17,21178.0
2022-11-23 13:00:00,76.17,76.4,76.04,76.39,21272.0,76.17,76.4,76.04,76.39,21272.0
2022-11-23 13:30:00,76.41,76.46,76.34,76.42,22081.0,76.41,76.46,76.34,76.42,22081.0
2022-11-23 14:00:00,76.44,76.82,76.32,76.76,43428.0,76.44,76.82,76.32,76.76,43428.0
2022-11-23 14:30:00,76.74,76.8,76.48,76.71,58846.0,76.74,76.8,76.48,76.71,58846.0
2022-11-23 15:00:00,76.72,76.85,76.66,76.67,23304.0,76.72,76.85,76.66,76.67,23304.0
2022-11-23 15:30:00,76.65,76.81,76.58,76.8,87028.0,76.65,76.81,76.58,76.8,87028.0
2022-11-25 09:30:00,76.47,77.38,76.4,77.35,85383.0,76.47,77.38,76.4,77.35,85383.0
2022-11-25 10:00:00,77.31,77.51,77.13,77.27,41142.0,77.31,77.51,77.13,77.27,41142.0
2022-11-25 10:30:00,77.29,77.5,77.13,77.27,29010.0,77.29,77.5,77.13,77.27,29010.0
2022-11-25 11:00:00,77.27,77.48,77.23,77.45,29621.0,77.27,77.48,77.23,77.45,29621.0
2022-11-25 11:30:00,77.43,77.64,77.31,77.43,32195.0,77.43,77.64,77.31,77.43,32195.0
2022-11-25 12:00:00,77.42,77.46,77.2,77.42,30551.0,77.42,77.46,77.2,77.42,30551.0
2022-11-25 12:30:00,77.42,77.42,76.98,77.24,54258.0,77.42,77.42,76.98,77.24,54258.0
2022-11-28 09:30:00,76.41,76.95,75.73,76.03,96661.0,76.41,76.95,75.73,76.03,96661.0
2022-11-28 10:00:00,76.01,76.54,75.91,76.29,40189.0,76.01,76.54,75.91,76.29,40189.0
2022-11-28 10:30:00,76.3,76.44,76.02,76.14,30164.0,76.3,76.44,76.02,76.14,30164.0
2022-11-28 11:00:00,76.13,76.19,75.94,75.95,27728.0,76.13,76.19,75.94,75.95,27728.0
2022-11-28 11:30:00,75.95,76.09,75.86,75.92,57358.0,75.95,76.09,75.86,75.92,57358.0
2022-11-28 12:00:00,75.91,75.97,75.57,75.89,49762.0,75.91,75.97,75.57,75.89,49762.0
2022-11-28 12:30:00,75.89,75.93,75.56,75.57,19101.0,75.89,75.93,75.56,75.57,19101.0
2022-11-28 13:00:00,75.56,75.79,75.5,75.72,26119.0,75.56,75.79,75.5,75.72,26119.0
2022-11-28 13:30:00,75.73,75.77,75.53,75.59,26352.0,75.73,75.77,75.53,75.59,26352.0
2022-11-28 14:00:00,75.57,75.64,75.53,75.53,25529.0,75.57,75.64,75.53,75.53,25529.0
2022-11-28 14:30:00,75.55,75.68,75.35,75.35,28989.0,75.55,75.68,75.35,75.35,28989.0
2022-11-28 15:00:00,75.36,75.38,74.99,75.04,42457.0,75.36,75.38,74.99,75.04,42457.0
2022-11-28 15:30:00,75.05,75.3,74.95,75.11,222773.0,75.05,75.3,74.95,75.11,222773.0
2022-11-29 09:30:00,74.93,75.93,74.7,75.81,46060.0,74.93,75.93,74.7,75.81,46060.0
2022-11-29 10:00:00,75.85,76.18,75.74,76.14,24532.0,75.85,76.18,75.74,76.14,24532.0
2022-11-29 10:30:00,76.13,76.17,75.94,75.98,27537.0,76.13,76.17,75.94,75.98,27537.0
2022-11-29 11:00:00,75.97,76.03,75.69,75.81,45748.0,75.97,76.03,75.69,75.81,45748.0
2022-11-29 11:30:00,75.8,75.91,75.73,75.88,43952.0,75.8,75.91,75.73,75.88,43952.0
2022-11-29 12:00:00,75.89,75.98,75.79,75.88,32136.0,75.89,75.98,75.79,75.88,32136.0
2022-11-29 12:30:00,75.88,76.14,75.88,76.04,23544.0,75.88,76.14,75.88,76.04,23544.0
2022-11-29 13:00:00,76.06,76.1,75.84,75.9,68347.0,76.06,76.1,75.84,75.9,68347.0
2022-11-29 13:30:00,75.9,76.02,75.84,76.02,45038.0,75.9,76.02,75.84,76.02,45038.0
2022-11-29 14:00:00,76.06,76.28,75.97,75.97,19699.0,76.06,76.28,75.97,75.97,19699.0
2022-11-29 14:30:00,75.96,76.09,75.9,76.09,34158.0,75.96,76.09,75.9,76.09,34158.0
2022-11-29 15:00:00,76.09,76.28,75.97,76.13,45606.0,76.09,76.28,75.97,76.13,45606.0
2022-11-29 15:30:00,76.14,76.53,76.11,76.47,212863.0,76.14,76.53,76.11,76.47,212863.0
2022-11-30 09:30:00,76.29,76.61,75.49,75.81,100209.0,76.29,76.61,75.49,75.81,100209.0
2022-11-30 10:00:00,75.79,76.59,75.7,76.13,77406.0,75.79,76.59,75.7,76.13,77406.0
2022-11-30 10:30:00,76.13,76.17,75.93,76.01,49592.0,76.13,76.17,75.93,76.01,49592.0
2022-11-30 11:00:00,76.04,76.38,75.98,76.32,37445.0,76.04,76.38,75.98,76.32,37445.0
2022-11-30 11:30:00,76.35,76.41,75.94,75.99,32141.0,76.35,76.41,75.94,75.99,32141.0
2022-11-30 12:00:00,76.0,76.08,75.87,76.03,69203.0,76.0,76.08,75.87,76.03,69203.0
2022-11-30 12:30:00,76.03,76.22,75.98,76.22,45692.0,76.03,76.22,75.98,76.22,45692.0
2022-11-30 13:00:00,76.22,76.27,76.14,76.21,41263.0,76.22,76.27,76.14,76.21,41263.0
2022-11-30 13:30:00,76.21,77.56,76.15,77.51,83814.0,76.21,77.56,76.15,77.51,83814.0
2022-11-30 14:00:00,77.5,78.66,77.5,78.55,75684.0,77.5,78.66,77.5,78.55,75684.0
2022-11-30 14:30:00,78.55,78.67,78.29,78.62,110096.0,78.55,78.67,78.29,78.62,110096.0
2022-11-30 15:00:00,78.64,79.27,78.61,79.25,80572.0,78.64,79.27,78.61,79.25,80572.0
2022-11-30 15:30:00,79.27,79.79,79.26,79.61,405357.0,79.27,79.79,79.26,79.61,405357.0
2022-12-01 09:30:00,80.08,80.83,79.58,80.18,86877.0,80.08,80.83,79.58,80.18,86877.0
2022-12-01 10:00:00,80.24,80.37,79.3,79.48,44223.0,80.24,80.37,79.3,79.48,44223.0
2022-12-01 10:30:00,79.49,80.01,79.41,79.99,48720.0,79.49,80.01,79.41,79.99,48720.0
2022-12-01 11:00:00,80.02,80.04,79.43,79.58,41308.0,80.02,80.04,79.43,79.58,41308.0
2022-12-01 11:30:00,79.58,79.76,79.53,79.65,34286.0,79.58,79.76,79.53,79.65,34286.0
2022-12-01 12:00:00,79.68,79.97,79.38,79.97,33059.0,79.68,79.97,79.38,79.97,33059.0
2022-12-01 12:30:00,79.97,80.03,79.62,79.78,33789.0,79.97,80.03,79.62,79.78,33789.0
2022-12-01 13:00:00,79.78,79.82,79.43,79.43,40886.0,79.78,79.82,79.43,79.43,40886.0
2022-12-01 13:30:00,79.46,79.51,79.3,79.5,46180.0,79.46,79.51,79.3,79.5,46180.0
2022-12-01 14:00:00,79.5,79.5,79.25,79.36,50575.0,79.5,79.5,79.25,79.36,50575.0
2022-12-01 14:30:00,79.36,79.49,79.21,79.42,43404.0,79.36,79.49,79.21,79.42,43404.0
2022-12-01 15:00:00,79.41,79.46,79.18,79.44,55844.0,79.41,79.46,79.18,79.44,55844.0
2022-12-01 15:30:00,79.45,79.7,79.44,79.58,151432.0,79.45,79.7,79.44,79.58,151432.0
2022-12-02 09:30:00,78.63,79.19,78.47,79.13,132119.0,78.63,79.19,78.47,79.13,132119.0
2022-12-02 10:00:00,79.16,79.34,78.77,78.8,41503.0,79.16,79.34,78.77,78.8,41503.0
2022-12-02 10:30:00,78.85,79.03,78.65,78.69,27317.0,78.85,79.03,78.65,78.69,27317.0
2022-12-02 11:00:00,78.65,78.97,78.61,78.93,40369.0,78.65,78.97,78.61,78.93,40369.0
2022-12-02 11:30:00,78.92,79.3,78.91,79.12,62647.0,78.92,79.3,78.91,79.12,62647.0
2022-12-02 12:00:00,79.12,79.35,79.08,79.34,29485.0,79.12,79.35,79.08,79.34,29485.0
2022-12-02 12:30:00,79.34,79.45,79.18,79.26,14207.0,79.34,79.45,79.18,79.26,14207.0
2022-12-02 13:00:00,79.27,79.42,79.25,79.33,16880.0,79.27,79.42,79.25,79.33,16880.0
2022-12-02 13:30:00,79.35,79.38,79.17,79.33,26274.0,79.35,79.38,79.17,79.33,26274.0
2022-12-02 14:00:00,79.33,79.36,79.17,79.2,31761.0,79.33,79.36,79.17,79.2,31761.0
2022-12-02 14:30:00,79.22,79.43,79.12,79.43,31187.0,79.22,79.43,79.12,79.43,31187.0
2022-12-02 15:00:00,79.45,79.6,79.26,79.32,30775.0,79.45,79.6,79.26,79.32,30775.0
2022-12-02 15:30:00,79.34,79.41,78.94,79.24,139819.0,79.34,79.41,78.94,79.24,139819.0
2022-12-05 09:30:00,78.37,78.53,77.46,77.5,90146.0,78.37,78.53,77.46,77.5,90146.0
2022-12-05 10:00:00,77.48,77.9,77.12,77.65,72398.0,77.48,77.9,77.12,77.65,72398.0
2022-12-05 10:30:00,77.65,78.04,77.62,78.04,44858.0,77.65,78.04,77.62,78.04,44858.0
2022-12-05 11:00:00,78.04,78.33,77.78,77.94,41165.0,78.04,78.33,77.78,77.94,41165.0
2022-12-05 11:30:00,77.94,77.97,77.49,77.54,24097.0,77.94,77.97,77.49,77.54,24097.0
2022-12-05 12:00:00,77.51,77.86,77.48,77.65,34579.0,77.51,77.86,77.48,77.65,34579.0
2022-12-05 12:30:00,77.63,77.65,77.4,77.4,24232.0,77.63,77.65,77.4,77.4,24232.0
2022-12-05 13:00:00,77.4,77.55,77.35,77.49,35028.0,77.4,77.55,77.35,77.49,35028.0
2022-12-05 13:30:00,77.49,77.73,77.41,77.48,36646.0,77.49,77.73,77.41,77.48,36646.0
2022-12-05 14:00:00,77.53,77.58,77.39,77.44,31577.0,77.53,77.58,77.39,77.44,31577.0
2022-12-05 14:30:00,77.43,77.57,77.3,77.54,24213.0,77.43,77.57,77.3,77.54,24213.0
2022-12-05 15:00:00,77.56,77.66,77.48,77.49,56720.0,77.56,77.66,77.48,77.49,56720.0
2022-12-05 15:30:00,77.47,77.82,77.46,77.74,175749.0,77.47,77.82,77.46,77.74,175749.0
2022-12-06 09:30:00,78.0,78.06,77.3,77.86,46357.0,78.0,78.06,77.3,77.86,46357.0
2022-12-06 10:00:00,77.85,77.9,77.38,77.48,55050.0,77.85,77.9,77.38,77.48,55050.0
2022-12-06 10:30:00,77.56,77.66,77.24,77.4,46075.0,77.56,77.66,77.24,77.4,46075.0
2022-12-06 11:00:00,77.4,77.68,77.29,77.64,43390.0,77.4,77.68,77.29,77.64,43390.0
2022-12-06 11:30:00,77.64,77.92,77.59,77.59,43325.0,77.64,77.92,77.59,77.59,43325.0
2022-12-06 12:00:00,77.62,77.7,77.36,77.6,34637.0,77.62,77.7,77.36,77.6,34637.0
2022-12-06 12:30:00,77.59,77.65,77.37,77.37,26815.0,77.59,77.65,77.37,77.37,26815.0
2022-12-06 13:00:00,77.34,77.4,76.69,76.71,27654.0,77.34,77.4,76.69,76.71,27654.0
2022-12-06 13:30:00,76.71,76.85,76.6,76.67,32679.0,76.71,76.85,76.6,76.67,32679.0
2022-12-06 14:00:00,76.66,76.71,76.38,76.5,32659.0,76.66,76.71,76.38,76.5,32659.0
2022-12-06 14:30:00,76.5,76.87,76.49,76.81,36067.0,76.5,76.87,76.49,76.81,36067.0
2022-12-06 15:00:00,76.81,76.88,76.51,76.52,38006.0,76.81,76.88,76.51,76.52,38006.0
2022-12-06 15:30:00,76.55,76.92,76.45,76.85,212652.0,76.55,76.92,76.45,76.85,212652.0
2022-12-07 09:30:00,76.45,76.92,76.27,76.47,48358.0,76.45,76.92,76.27,76.47,48358.0
2022-12-07 10:00:00,76.43,77.18,76.39,77.17,49239.0,76.43,77.18,76.39,77.17,49239.0
2022-12-07 10:30:00,77.17,77.4,77.0,77.23,52936.0,77.17,77.4,77.0,77.23,52936.0
2022-12-07 11:00:00,77.22,77.41,76.65,76.71,35725.0,77.22,77.41,76.65,76.71,35725.0
2022-12-07 11:30:00,76.71,76.97,76.54,76.96,24313.0,76.71,76.97,76.54,76.96,24313.0
2022-12-07 12:00:00,76.92,77.02,76.63,76.64,28466.0,76.92,77.02,76.63,76.64,28466.0
2022-12-07 12:30:00,76.67,77.04,76.65,77.0,16532.0,76.67,77.04,76.65,77.0,16532.0
2022-12-07 13:00:00,77.0,77.14,76.85,76.93,17153.0,77.0,77.14,76.85,76.93,17153.0
2022-12-07 13:30:00,76.94,76.94,76.58,76.58,20462.0,76.94,76.94,76.58,76.58,20462.0
2022-12-07 14:00:00,76.61,76.65,76.37,76.46,18581.0,76.61,76.65,76.37,76.46,18581.0
2022-12-07 14:30:00,76.44,76.54,76.28,76.44,22376.0,76.44,76.54,76.28,76.44,22376.0
2022-12-07 15:00:00,76.4,76.47,76.06,76.28,65571.0,76.4,76.47,76.06,76.28,65571.0
2022-12-07 15:30:00,76.28,76.52,76.27,76.33,143023.0,76.28,76.52,76.27,76.33,143023.0
2022-12-08 09:30:00,76.77,77.5,76.29,77.39,51429.0,76.77,77.5,76.29,77.39,51429.0
2022-12-08 10:00:00,77.48,77.61,77.21,77.29,49995.0,77.48,77.61,77.21,77.29,49995.0
2022-12-08 10:30:00,77.3,77.37,76.91,76.97,36230.0,77.3,77.37,76.91,76.97,36230.0
2022-12-08 11:00:00,76.96,77.0,76.7,76.9,26566.0,76.96,77.0,76.7,76.9,26566.0
2022-12-08 11:30:00,76.9,76.97,76.63,76.73,28311.0,76.9,76.97,76.63,76.73,28311.0
2022-12-08 12:00:00,76.7,76.84,76.51,76.61,33311.0,76.7,76.84,76.51,76.61,33311.0
2022-12-08 12:30:00,76.58,76.6,76.3,76.54,24899.0,76.58,76.6,76.3,76.54,24899.0
2022-12-08 13:00:00,76.55,76.66,76.5,76.64,30162.0,76.55,76.66,76.5,76.64,30162.0
2022-12-08 13:30:00,76.67,76.76,76.49,76.54,34317.0,76.67,76.76,76.49,76.54,34317.0
2022-12-08 14:00:00,76.52,76.52,76.08,76.09,42099.0,76.52,76.52,76.08,76.09,42099.0
2022-12-08 14:30:00,76.1,76.19,75.98,76.01,43541.0,76.1,76.19,75.98,76.01,43541.0
2022-12-08 15:00:00,76.0,76.18,75.91,76.08,44324.0,76.0,76.18,75.91,76.08,44324.0
2022-12-08 15:30:00,76.09,76.17,75.71,76.09,191782.0,76.09,76.17,75.71,76.09,191782.0
2022-12-09 09:30:00,75.79,76.39,75.66,76.36,72871.0,75.79,76.39,75.66,76.36,72871.0
2022-12-09 10:00:00,76.38,76.69,76.1,76.24,38785.0,76.38,76.69,76.1,76.24,38785.0
2022-12-09 10:30:00,76.24,76.39,76.07,76.18,27460.0,76.24,76.39,76.07,76.18,27460.0
2022-12-09 11:00:00,76.21,76.35,76.0,76.31,39040.0,76.21,76.35,76.0,76.31,39040.0
2022-12-09 11:30:00,76.31,76.64,76.26,76.47,27442.0,76.31,76.64,76.26,76.47,27442.0
2022-12-09 12:00:00,76.47,76.52,76.15,76.15,17213.0,76.47,76.52,76.15,76.15,17213.0
2022-12-09 12:30:00,76.18,76.38,76.18,76.31,17438.0,76.18,76.38,76.18,76.31,17438.0
2022-12-09 13:00:00,76.3,76.3,76.08,76.2,16601.0,76.3,76.3,76.08,76.2,16601.0
2022-12-09 13:30:00,76.16,76.36,76.15,76.31,24789.0,76.16,76.36,76.15,76.31,24789.0
2022-12-09 14:00:00,76.32,76.45,76.27,76.35,29073.0,76.32,76.45,76.27,76.35,29073.0
2022-12-09 14:30:00,76.35,76.41,76.16,76.33,44330.0,76.35,76.41,76.16,76.33,44330.0
2022-12-09 15:00:00,76.33,76.37,76.2,76.23,38347.0,76.33,76.37,76.2,76.23,38347.0
2022-12-09 15:30:00,76.23,76.27,75.78,75.84,115030.0,76.23,76.27,75.78,75.84,115030.0
2022-12-12 09:30:00,75.97,76.0,75.17,75.57,91389.0,75.97,76.0,75.17,75.57,91389.0
2022-12-12 10:00:00,75.55,75.58,75.16,75.48,51098.0,75.55,75.58,75.16,75.48,51098.0
2022-12-12 10:30:00,75.49,75.87,75.42,75.75,69693.0,75.49,75.87,75.42,75.75,69693.0
2022-12-12 11:00:00,75.77,76.14,75.71,76.06,56489.0,75.77,76.14,75.71,76.06,56489.0
2022-12-12 11:30:00,76.06,76.18,75.9,76.07,43373.0,76.06,76.18,75.9,76.07,43373.0
2022-12-12 12:00:00,76.08,76.14,75.77,75.95,59963.0,76.08,76.14,75.77,75.95,59963.0
2022-12-12 12:30:00,75.88,75.94,75.65,75.84,19093.0,75.88,75.94,75.65,75.84,19093.0
2022-12-12 13:00:00,75.82,75.93,75.66,75.78,43974.0,75.82,75.93,75.66,75.78,43974.0
2022-12-12 13:30:00,75.78,76.19,75.74,76.04,33192.0,75.78,76.19,75.74,76.04,33192.0
2022-12-12 14:00:00,76.02,76.26,75.95,76.17,37661.0,76.02,76.26,75.95,76.17,37661.0
2022-12-12 14:30:00,76.11,76.21,76.01,76.18,44805.0,76.11,76.21,76.01,76.18,44805.0
2022-12-12 15:00:00,76.2,76.53,76.12,76.51,55214.0,76.2,76.53,76.12,76.51,55214.0
2022-12-12 15:30:00,76.51,76.55,76.21,76.51,199615.0,76.51,76.55,76.21,76.51,199615.0
2022-12-13 09:30:00,79.42,80.47,78.89,80.32,137128.0,79.42,80.47,78.89,80.32,137128.0
2022-12-13 10:00:00,80.3,80.44,79.45,79.66,94640.0,80.3,80.44,79.45,79.66,94640.0
2022-12-13 10:30:00,79.64,79.95,79.01,79.07,177924.0,79.64,79.95,79.01,79.07,177924.0
2022-12-13 11:00:00,79.11,79.52,79.1,79.35,54403.0,79.11,79.52,79.1,79.35,54403.0
2022-12-13 11:30:00,79.4,79.71,79.08,79.35,51396.0,79.4,79.71,79.08,79.35,51396.0
2022-12-13 12:00:00,79.36,79.58,79.02,79.08,64926.0,79.36,79.58,79.02,79.08,64926.0
2022-12-13 12:30:00,79.02,79.17,78.67,78.95,70947.0,79.02,79.17,78.67,78.95,70947.0
2022-12-13 13:00:00,78.95,79.46,78.84,79.31,58260.0,78.95,79.46,78.84,79.31,58260.0
2022-12-13 13:30:00,79.34,79.46,79.04,79.25,37971.0,79.34,79.46,79.04,79.25,37971.0
2022-12-13 14:00:00,79.3,79.46,79.2,79.27,44407.0,79.3,79.46,79.2,79.27,44407.0
2022-12-13 14:30:00,79.24,79.61,79.15,79.29,41320.0,79.24,79.61,79.15,79.29,41320.0
2022-12-13 15:00:00,79.26,79.5,78.92,79.48,50741.0,79.26,79.5,78.92,79.48,50741.0
2022-12-13 15:30:00,79.5,80.05,79.41,79.85,237063.0,79.5,80.05,79.41,79.85,237063.0
2022-12-14 09:30:00,79.39,80.38,79.35,80.2,44327.0,79.39,80.38,79.35,80.2,44327.0
2022-12-14 10:00:00,80.24,80.3,79.96,80.24,30839.0,80.24,80.3,79.96,80.24,30839.0
2022-12-14 10:30:00,80.24,80.3,80.04,80.25,33998.0,80.24,80.3,80.04,80.25,33998.0
2022-12-14 11:00:00,80.28,80.4,80.04,80.17,39455.0,80.28,80.4,80.04,80.17,39455.0
2022-12-14 11:30:00,80.17,80.26,79.96,79.97,20711.0,80.17,80.26,79.96,79.97,20711.0
2022-12-14 12:00:00,79.95,80.06,79.85,79.89,23664.0,79.95,80.06,79.85,79.89,23664.0
2022-12-14 12:30:00,79.89,80.02,79.82,80.01,24491.0,79.89,80.02,79.82,80.01,24491.0
2022-12-14 13:00:00,80.0,80.06,79.89,80.04,36563.0,80.0,80.06,79.89,80.04,36563.0
2022-12-14 13:30:00,80.04,80.3,80.01,80.17,27543.0,80.04,80.3,80.01,80.17,27543.0
2022-12-14 14:00:00,80.11,80.13,78.53,78.91,154750.0,80.11,80.13,78.53,78.91,154750.0
2022-12-14 14:30:00,78.91,79.35,78.24,78.9,92919.0,78.91,79.35,78.24,78.9,92919.0
2022-12-14 15:00:00,78.85,79.94,78.79,79.04,81057.0,78.85,79.94,78.79,79.04,81057.0
2022-12-14 15:30:00,79.04,79.6,78.85,79.39,290021.0,79.04,79.6,78.85,79.39,290021.0
2022-12-15 09:30:00,78.04,79.1,77.45,77.58,40556.0,78.04,79.1,77.45,77.58,40556.0
2022-12-15 10:00:00,77.57,77.8,77.32,77.55,35428.0,77.57,77.8,77.32,77.55,35428.0
2022-12-15 10:30:00,77.54,78.07,77.46,77.64,24980.0,77.54,78.07,77.46,77.64,24980.0
2022-12-15 11:00:00,77.66,77.73,77.23,77.46,30856.0,77.66,77.73,77.23,77.46,30856.0
2022-12-15 11:30:00,77.48,77.85,77.37,77.83,24330.0,77.48,77.85,77.37,77.83,24330.0
2022-12-15 12:00:00,77.81,77.9,77.7,77.73,26628.0,77.81,77.9,77.7,77.73,26628.0
2022-12-15 12:30:00,77.75,77.86,77.35,77.38,23400.0,77.75,77.86,77.35,77.38,23400.0
2022-12-15 13:00:00,77.34,77.53,77.13,77.32,28557.0,77.34,77.53,77.13,77.32,28557.0
2022-12-15 13:30:00,77.32,77.71,77.3,77.68,19424.0,77.32,77.71,77.3,77.68,19424.0
2022-12-15 14:00:00,77.68,77.72,77.48,77.53,30645.0,77.68,77.72,77.48,77.53,30645.0
2022-12-15 14:30:00,77.53,78.12,77.49,78.11,35490.0,77.53,78.12,77.49,78.11,35490.0
2022-12-15 15:00:00,78.12,78.21,77.61,77.91,36078.0,78.12,78.21,77.61,77.91,36078.0
2022-12-15 15:30:00,77.88,77.88,77.3,77.44,183403.0,77.88,77.88,77.3,77.44,183403.0
2022-12-16 09:30:00,76.03,76.65,75.39,76.28,509841.0,76.03,76.65,75.39,76.28,509841.0
2022-12-16 10:00:00,76.28,76.31,75.49,75.77,32614.0,76.28,76.31,75.49,75.77,32614.0
2022-12-16 10:30:00,75.75,76.2,75.51,76.03,58680.0,75.75,76.2,75.51,76.03,58680.0
2022-12-16 11:00:00,76.05,76.28,75.76,75.87,46174.0,76.05,76.28,75.76,75.87,46174.0
2022-12-16 11:30:00,75.83,76.14,75.64,75.69,46703.0,75.83,76.14,75.64,75.69,46703.0
2022-12-16 12:00:00,75.69,75.85,75.56,75.8,38515.0,75.69,75.85,75.56,75.8,38515.0
2022-12-16 12:30:00,75.82,76.03,75.49,75.55,42813.0,75.82,76.03,75.49,75.55,42813.0
2022-12-16 13:00:00,75.54,75.74,75.49,75.51,31194.0,75.54,75.74,75.49,75.51,31194.0
2022-12-16 13:30:00,75.53,75.67,75.44,75.45,36346.0,75.53,75.67,75.44,75.45,36346.0
2022-12-16 14:00:00,75.45,75.87,75.44,75.53,67508.0,75.45,75.87,75.44,75.53,67508.0
2022-12-16 14:30:00,75.52,75.65,75.39,75.61,49224.0,75.52,75.65,75.39,75.61,49224.0
2022-12-16 15:00:00,75.6,75.83,75.4,75.8,94764.0,75.6,75.83,75.4,75.8,94764.0
2022-12-16 15:30:00,75.8,75.91,75.61,75.73,428364.0,75.8,75.91,75.61,75.73,428364.0
2022-12-19 09:30:00,75.77,76.7,75.76,76.15,80457.0,75.77,76.7,75.76,76.15,80457.0
2022-12-19 10:00:00,76.15,76.43,75.89,76.36,65015.0,76.15,76.43,75.89,76.36,65015.0
2022-12-19 10:30:00,76.38,76.55,76.18,76.2,69862.0,76.38,76.55,76.18,76.2,69862.0
2022-12-19 11:00:00,76.18,76.18,75.89,76.11,26411.0,76.18,76.18,75.89,76.11,26411.0
2022-12-19 11:30:00,76.03,76.05,75.61,75.66,34081.0,76.03,76.05,75.61,75.66,34081.0
2022-12-19 12:00:00,75.64,75.86,75.61,75.61,35680.0,75.64,75.86,75.61,75.61,35680.0
2022-12-19 12:30:00,75.52,75.73,75.46,75.6,24031.0,75.52,75.73,75.46,75.6,24031.0
2022-12-19 13:00:00,75.61,75.65,75.4,75.49,23498.0,75.61,75.65,75.4,75.49,23498.0
2022-12-19 13:30:00,75.48,75.49,75.1,75.12,27498.0,75.48,75.49,75.1,75.12,27498.0
2022-12-19 14:00:00,75.11,75.12,74.91,74.93,34716.0,75.11,75.12,74.91,74.93,34716.0
2022-12-19 14:30:00,74.93,75.06,74.8,75.0,40059.0,74.93,75.06,74.8,75.0,40059.0
2022-12-19 15:00:00,75.0,75.05,74.9,75.01,49134.0,75.0,75.05,74.9,75.01,49134.0
2022-12-19 15:30:00,75.03,75.15,74.88,74.98,189540.0,75.03,75.15,74.88,74.98,189540.0
2022-12-20 09:30:00,74.82,75.36,74.56,74.9,64137.0,74.82,75.36,74.56,74.9,64137.0
2022-12-20 10:00:00,74.94,75.13,74.74,75.06,49037.0,74.94,75.13,74.74,75.06,49037.0
2022-12-20 10:30:00,75.09,75.66,75.08,75.32,21949.0,75.09,75.66,75.08,75.32,21949.0
2022-12-20 11:00:00,75.28,75.36,75.06,75.11,32510.0,75.28,75.36,75.06,75.11,32510.0
2022-12-20 11:30:00,75.12,75.37,75.09,75.37,25491.0,75.12,75.37,75.09,75.37,25491.0
2022-12-20 12:00:00,75.37,75.42,75.19,75.2,21656.0,75.37,75.42,75.19,75.2,21656.0
2022-12-20 12:30:00,75.19,75.46,75.13,75.44,54646.0,75.19,75.46,75.13,75.44,54646.0
2022-12-20 13:00:00,75.44,75.59,75.35,75.52,34136.0,75.44,75.59,75.35,75.52,34136.0
2022-12-20 13:30:00,75.5,75.76,75.44,75.45,34898.0,75.5,75.76,75.44,75.45,34898.0
2022-12-20 14:00:00,75.42,75.6,75.28,75.33,48815.0,75.42,75.6,75.28,75.33,48815.0
2022-12-20 14:30:00,75.32,75.32,74.96,75.09,40903.0,75.32,75.32,74.96,75.09,40903.0
2022-12-20 15:00:00,75.08,75.32,74.95,75.26,46184.0,75.08,75.32,74.95,75.26,46184.0
2022-12-20 15:30:00,75.25,75.35,74.83,74.87,194920.0,75.25,75.35,74.83,74.87,194920.0
2022-12-21 09:30:00,75.54,76.27,75.53,75.81,56761.0,75.54,76.27,75.53,75.81,56761.0
2022-12-21 10:00:00,75.87,76.59,75.84,76.59,48087.0,75.87,76.59,75.84,76.59,48087.0
2022-12-21 10:30:00,76.59,76.9,76.54,76.82,55669.0,76.59,76.9,76.54,76.82,55669.0
2022-12-21 11:00:00,76.82,77.02,76.76,76.87,32094.0,76.82,77.02,76.76,76.87,32094.0
2022-12-21 11:30:00,76.89,76.96,76.73,76.85,33599.0,76.89,76.96,76.73,76.85,33599.0
2022-12-21 12:00:00,76.81,76.96,76.72,76.86,38954.0,76.81,76.96,76.72,76.86,38954.0
2022-12-21 12:30:00,76.86,76.95,76.74,76.86,43419.0,76.86,76.95,76.74,76.86,43419.0
2022-12-21 13:00:00,76.87,76.96,76.68,76.84,29228.0,76.87,76.96,76.68,76.84,29228.0
2022-12-21 13:30:00,76.84,77.04,76.82,76.97,27174.0,76.84,77.04,76.82,76.97,27174.0
2022-12-21 14:00:00,76.96,77.14,76.74,76.74,33095.0,76.96,77.14,76.74,76.74,33095.0
2022-12-21 14:30:00,76.73,76.74,76.38,76.46,36943.0,76.73,76.74,76.38,76.46,36943.0
2022-12-21 15:00:00,76.47,76.47,76.11,76.13,71416.0,76.47,76.47,76.11,76.13,71416.0
2022-12-21 15:30:00,76.13,76.64,76.12,76.62,177250.0,76.13,76.64,76.12,76.62,177250.0
2022-12-22 09:30:00,75.94,75.94,75.3,75.73,48659.0,75.94,75.94,75.3,75.73,48659.0
2022-12-22 10:00:00,75.73,75.88,75.53,75.87,29531.0,75.73,75.88,75.53,75.87,29531.0
2022-12-22 10:30:00,75.84,76.0,75.51,75.52,34298.0,75.84,76.0,75.51,75.52,34298.0
2022-12-22 11:00:00,75.52,75.71,75.43,75.5,24277.0,75.52,75.71,75.43,75.5,24277.0
2022-12-22 11:30:00,75.5,75.53,75.27,75.39,34098.0,75.5,75.53,75.27,75.39,34098.0
2022-12-22 12:00:00,75.38,75.45,74.9,74.93,24164.0,75.38,75.45,74.9,74.93,24164.0
2022-12-22 12:30:00,74.96,75.02,74.83,74.95,20772.0,74.96,75.02,74.83,74.95,20772.0
2022-12-22 13:00:00,74.98,74.98,74.72,74.82,27235.0,74.98,74.98,74.72,74.82,27235.0
2022-12-22 13:30:00,74.82,74.82,74.6,74.77,31724.0,74.82,74.82,74.6,74.77,31724.0
2022-12-22 14:00:00,74.79,75.08,74.78,75.06,44209.0,74.79,75.08,74.78,75.06,44209.0
2022-12-22 14:30:00,75.05,75.15,74.87,75.15,26249.0,75.05,75.15,74.87,75.15,26249.0
2022-12-22 15:00:00,75.19,75.58,75.11,75.52,32184.0,75.19,75.58,75.11,75.52,32184.0
2022-12-22 15:30:00,75.57,75.7,75.28,75.7,118702.0,75.57,75.7,75.28,75.7,118702.0
2022-12-23 09:30:00,75.28,75.88,75.15,75.37,33773.0,75.28,75.88,75.15,75.37,33773.0
2022-12-23 10:00:00,75.42,76.07,75.42,76.01,35558.0,75.42,76.07,75.42,76.01,35558.0
2022-12-23 10:30:00,76.07,76.31,75.99,76.05,22512.0,76.07,76.31,75.99,76.05,22512.0
2022-12-23 11:00:00,75.98,76.14,75.89,75.91,17075.0,75.98,76.14,75.89,75.91,17075.0
2022-12-23 11:30:00,75.94,76.22,75.94,76.12,10553.0,75.94,76.22,75.94,76.12,10553.0
2022-12-23 12:00:00,76.16,76.25,76.02,76.19,16378.0,76.16,76.25,76.02,76.19,16378.0
2022-12-23 12:30:00,76.18,76.37,76.13,76.21,19533.0,76.18,76.37,76.13,76.21,19533.0
2022-12-23 13:00:00,76.21,76.34,76.17,76.25,16865.0,76.21,76.34,76.17,76.25,16865.0
2022-12-23 13:30:00,76.24,76.37,75.98,76.08,21432.0,76.24,76.37,75.98,76.08,21432.0
2022-12-23 14:00:00,76.09,76.28,76.05,76.27,14815.0,76.09,76.28,76.05,76.27,14815.0
2022-12-23 14:30:00,76.26,76.37,76.23,76.34,6956.0,76.26,76.37,76.23,76.34,6956.0
2022-12-23 15:00:00,76.36,76.45,76.29,76.34,12376.0,76.36,76.45,76.29,76.34,12376.0
2022-12-23 15:30:00,76.31,76.67,76.26,76.67,75362.0,76.31,76.67,76.26,76.67,75362.0
2022-12-27 09:30:00,76.82,76.82,76.17,76.31,27264.0,76.82,76.82,76.17,76.31,27264.0
2022-12-27 10:00:00,76.31,76.85,76.1,76.69,27559.0,76.31,76.85,76.1,76.69,27559.0
2022-12-27 10:30:00,76.71,76.91,76.6,76.62,15718.0,76.71,76.91,76.6,76.62,15718.0
2022-12-27 11:00:00,76.64,76.87,76.64,76.69,18906.0,76.64,76.87,76.64,76.69,18906.0
2022-12-27 11:30:00,76.72,76.9,76.66,76.78,25447.0,76.72,76.9,76.66,76.78,25447.0
2022-12-27 12:00:00,76.78,77.12,76.78,76.83,14871.0,76.78,77.12,76.78,76.83,14871.0
2022-12-27 12:30:00,76.83,77.01,76.7,76.81,21881.0,76.83,77.01,76.7,76.81,21881.0
2022-12-27 13:00:00,76.84,76.94,76.73,76.76,15362.0,76.84,76.94,76.73,76.76,15362.0
2022-12-27 13:30:00,76.76,76.76,76.26,76.28,16781.0,76.76,76.76,76.26,76.28,16781.0
2022-12-27 14:00:00,76.29,76.45,76.27,76.31,14763.0,76.29,76.45,76.27,76.31,14763.0
2022-12-27 14:30:00,76.32,76.62,76.27,76.59,21070.0,76.32,76.62,76.27,76.59,21070.0
2022-12-27 15:00:00,76.61,76.71,76.57,76.69,13015.0,76.61,76.71,76.57,76.69,13015.0
2022-12-27 15:30:00,76.68,76.78,76.42,76.49,72373.0,76.68,76.78,76.42,76.49,72373.0
2022-12-28 09:30:00,76.6,76.91,76.55,76.62,50854.0,76.6,76.91,76.55,76.62,50854.0
2022-12-28 10:00:00,76.69,76.76,76.26,76.31,26777.0,76.69,76.76,76.26,76.31,26777.0
2022-12-28 10:30:00,76.27,76.44,76.23,76.31,21044.0,76.27,76.44,76.23,76.31,21044.0
2022-12-28 11:00:00,76.32,76.35,76.06,76.16,13083.0,76.32,76.35,76.06,76.16,13083.0
2022-12-28 11:30:00,76.18,76.28,76.07,76.09,19466.0,76.18,76.28,76.07,76.09,19466.0
2022-12-28 12:00:00,76.04,76.12,75.72,75.89,15014.0,76.04,76.12,75.72,75.89,15014.0
2022-12-28 12:30:00,75.86,76.09,75.81,76.09,20447.0,75.86,76.09,75.81,76.09,20447.0
2022-12-28 13:00:00,76.07,76.31,75.97,75.97,36902.0,76.07,76.31,75.97,75.97,36902.0
2022-12-28 13:30:00,75.97,75.99,75.83,75.85,12854.0,75.97,75.99,75.83,75.85,12854.0
2022-12-28 14:00:00,75.84,75.95,75.8,75.91,13181.0,75.84,75.95,75.8,75.91,13181.0
2022-12-28 14:30:00,75.87,76.13,75.8,75.95,17693.0,75.87,76.13,75.8,75.95,17693.0
2022-12-28 15:00:00,75.98,75.98,75.52,75.62,27652.0,75.98,75.98,75.52,75.62,27652.0
2022-12-28 15:30:00,75.63,75.74,75.38,75.41,51377.0,75.63,75.74,75.38,75.41,51377.0
2022-12-29 09:30:00,75.87,76.97,75.77,76.87,39590.0,75.87,76.97,75.77,76.87,39590.0
2022-12-29 10:00:00,76.9,77.39,76.9,77.35,37189.0,76.9,77.39,76.9,77.35,37189.0
2022-12-29 10:30:00,77.29,77.52,77.22,77.22,56405.0,77.29,77.52,77.22,77.22,56405.0
2022-12-29 11:00:00,77.21,77.25,76.94,77.01,18944.0,77.21,77.25,76.94,77.01,18944.0
2022-12-29 11:30:00,77.05,77.31,77.05,77.3,19899.0,77.05,77.31,77.05,77.3,19899.0
2022-12-29 12:00:00,77.33,77.56,77.33,77.51,36980.0,77.33,77.56,77.33,77.51,36980.0
2022-12-29 12:30:00,77.52,77.66,77.44,77.64,17237.0,77.52,77.66,77.44,77.64,17237.0
2022-12-29 13:00:00,77.61,77.67,77.41,77.42,15081.0,77.61,77.67,77.41,77.42,15081.0
2022-12-29 13:30:00,77.44,77.55,77.35,77.51,22075.0,77.44,77.55,77.35,77.51,22075.0
2022-12-29 14:00:00,77.51,77.55,77.21,77.21,21918.0,77.51,77.55,77.21,77.21,21918.0
2022-12-29 14:30:00,77.21,77.4,77.2,77.31,13448.0,77.21,77.4,77.2,77.31,13448.0
2022-12-29 15:00:00,77.32,77.47,77.2,77.22,23997.0,77.32,77.47,77.2,77.22,23997.0
2022-12-29 15:30:00,77.21,77.61,77.21,77.55,114031.0,77.21,77.61,77.21,77.55,114031.0
2022-12-30 09:30:00,76.72,77.22,76.39,77.02,34253.0,76.72,77.22,76.39,77.02,34253.0
2022-12-30 10:00:00,76.95,77.32,76.92,77.13,22838.0,76.95,77.32,76.92,77.13,22838.0
2022-12-30 10:30:00,77.07,77.29,76.96,77.01,20825.0,77.07,77.29,76.96,77.01,20825.0
2022-12-30 11:00:00,76.99,77.22,76.98,77.17,56165.0,76.99,77.22,76.98,77.17,56165.0
2022-12-30 11:30:00,77.13,77.25,77.06,77.25,34206.0,77.13,77.25,77.06,77.25,34206.0
2022-12-30 12:00:00,77.25,77.25,77.09,77.22,56925.0,77.25,77.25,77.09,77.22,56925.0
2022-12-30 12:30:00,77.2,77.29,77.11,77.26,72290.0,77.2,77.29,77.11,77.26,72290.0
2022-12-30 13:00:00,77.26,77.27,76.57,76.85,53004.0,77.26,77.27,76.57,76.85,53004.0
2022-12-30 13:30:00,76.85,77.08,76.65,76.7,25596.0,76.85,77.08,76.65,76.7,25596.0
2022-12-30 14:00:00,76.7,76.73,76.24,76.36,22441.0,76.7,76.73,76.24,76.36,22441.0
2022-12-30 14:30:00,76.36,76.44,76.1,76.1,31223.0,76.36,76.44,76.1,76.1,31223.0
2022-12-30 15:00:00,76.1,76.64,76.09,76.48,47966.0,76.1,76.64,76.09,76.48,47966.0
2022-12-30 15:30:00,76.49,77.03,76.49,76.95,100107.0,76.49,77.03,76.49,76.95,100107.0
2023-01-03 09:30:00,78.04,79.31,77.98,77.99,70429.0,78.04,79.31,77.98,77.99,70429.0
2023-01-03 10:00:00,78.03,78.18,77.5,78.0,34737.0,78.03,78.18,77.5,78.0,34737.0
2023-01-03 10:30:00,77.97,78.48,77.83,78.48,29429.0,77.97,78.48,77.83,78.48,29429.0
2023-01-03 11:00:00,78.55,78.63,77.99,78.14,33591.0,78.55,78.63,77.99,78.14,33591.0
2023-01-03 11:30:00,78.17,78.17,77.77,77.87,21581.0,78.17,78.17,77.77,77.87,21581.0
2023-01-03 12:00:00,77.87,77.92,77.67,77.82,18568.0,77.87,77.92,77.67,77.82,18568.0
2023-01-03 12:30:00,77.82,78.1,77.47,77.73,20879.0,77.82,78.1,77.47,77.73,20879.0
2023-01-03 13:00:00,77.75,78.16,77.67,78.16,20115.0,77.75,78.16,77.67,78.16,20115.0
2023-01-03 13:30:00,78.17,78.17,77.87,78.09,25842.0,78.17,78.17,77.87,78.09,25842.0
2023-01-03 14:00:00,78.09,78.1,77.74,77.79,26472.0,78.09,78.1,77.74,77.79,26472.0
2023-01-03 14:30:00,77.77,78.15,77.49,78.0,26480.0,77.77,78.15,77.49,78.0,26480.0
2023-01-03 15:00:00,78.02,78.36,78.01,78.18,31565.0,78.02,78.36,78.01,78.18,31565.0
2023-01-03 15:30:00,78.21,78.54,78.18,78.43,167912.0,78.21,78.54,78.18,78.43,167912.0
2023-01-04 09:30:00,79.57,80.2,79.43,79.66,83467.0,79.57,80.2,79.43,79.66,83467.0
2023-01-04 10:00:00,79.59,79.84,79.19,79.68,48934.0,79.59,79.84,79.19,79.68,48934.0
2023-01-04 10:30:00,79.66,79.7,79.41,79.58,37598.0,79.66,79.7,79.41,79.58,37598.0
2023-01-04 11:00:00,79.63,79.72,79.47,79.66,19299.0,79.63,79.72,79.47,79.66,19299.0
2023-01-04 11:30:00,79.64,80.11,79.64,80.09,42231.0,79.64,80.11,79.64,80.09,42231.0
2023-01-04 12:00:00,80.08,80.12,79.79,79.79,13200.0,80.08,80.12,79.79,79.79,13200.0
2023-01-04 12:30:00,79.8,80.0,79.79,79.83,32764.0,79.8,80.0,79.79,79.83,32764.0
2023-01-04 13:00:00,79.83,80.04,79.67,79.8,14629.0,79.83,80.04,79.67,79.8,14629.0
2023-01-04 13:30:00,79.82,80.02,79.57,79.62,23018.0,79.82,80.02,79.57,79.62,23018.0
2023-01-04 14:00:00,79.56,80.02,79.22,79.22,48108.0,79.56,80.02,79.22,79.22,48108.0
2023-01-04 14:30:00,79.26,79.69,79.26,79.68,26530.0,79.26,79.69,79.26,79.68,26530.0
2023-01-04 15:00:00,79.71,80.0,79.69,79.73,33541.0,79.71,80.0,79.69,79.73,33541.0
2023-01-04 15:30:00,79.72,79.81,79.29,79.74,125735.0,79.72,79.81,79.29,79.74,125735.0
2023-01-05 09:30:00,78.78,79.34,78.0,78.55,62452.0,78.78,79.34,78.0,78.55,62452.0
2023-01-05 10:00:00,78.48,78.81,78.19,78.25,33398.0,78.48,78.81,78.19,78.25,33398.0
2023-01-05 10:30:00,78.35,78.6,78.01,78.13,22205.0,78.35,78.6,78.01,78.13,22205.0
2023-01-05 11:00:00,78.08,78.38,77.86,77.9,17069.0,78.08,78.38,77.86,77.9,17069.0
2023-01-05 11:30:00,77.9,78.02,77.68,77.75,15386.0,77.9,78.02,77.68,77.75,15386.0
2023-01-05 12:00:00,77.76,78.04,77.7,77.78,16011.0,77.76,78.04,77.7,77.78,16011.0
2023-01-05 12:30:00,77.78,78.02,77.61,77.73,33479.0,77.78,78.02,77.61,77.73,33479.0
2023-01-05 13:00:00,77.73,78.3,77.59,78.18,27692.0,77.73,78.3,77.59,78.18,27692.0
2023-01-05 13:30:00,78.2,78.27,78.07,78.09,15556.0,78.2,78.27,78.07,78.09,15556.0
2023-01-05 14:00:00,78.11,78.25,77.89,78.22,17523.0,78.11,78.25,77.89,78.22,17523.0
2023-01-05 14:30:00,78.24,78.69,78.21,78.42,25476.0,78.24,78.69,78.21,78.42,25476.0
2023-01-05 15:00:00,78.39,78.42,78.13,78.21,30553.0,78.39,78.42,78.13,78.21,30553.0
2023-01-05 15:30:00,78.19,78.49,78.08,78.43,140257.0,78.19,78.49,78.08,78.43,140257.0
2023-01-06 09:30:00,78.99,79.59,78.37,78.41,44522.0,78.99,79.59,78.37,78.41,44522.0
2023-01-06 10:00:00,78.47,79.36,78.47,79.11,44666.0,78.47,79.36,78.47,79.11,44666.0
2023-01-06 10:30:00,79.11,80.06,79.08,79.95,61563.0,79.11,80.06,79.08,79.95,61563.0
2023-01-06 11:00:00,79.96,80.12,79.85,79.93,18659.0,79.96,80.12,79.85,79.93,18659.0
2023-01-06 11:30:00,79.9,80.55,79.9,80.44,48376.0,79.9,80.55,79.9,80.44,48376.0
2023-01-06 12:00:00,80.48,80.64,80.42,80.54,16592.0,80.48,80.64,80.42,80.54,16592.0
2023-01-06 12:30:00,80.54,80.61,80.16,80.19,28281.0,80.54,80.61,80.16,80.19,28281.0
2023-01-06 13:00:00,80.21,80.41,80.21,80.35,10378.0,80.21,80.41,80.21,80.35,10378.0
2023-01-06 13:30:00,80.37,80.54,80.37,80.43,12962.0,80.37,80.54,80.37,80.43,12962.0
2023-01-06 14:00:00,80.47,80.6,80.4,80.47,13089.0,80.47,80.6,80.4,80.47,13089.0
2023-01-06 14:30:00,80.5,80.75,80.49,80.65,47868.0,80.5,80.75,80.49,80.65,47868.0
2023-01-06 15:00:00,80.67,80.95,80.64,80.91,39313.0,80.67,80.95,80.64,80.91,39313.0
2023-01-06 15:30:00,80.92,81.28,80.79,80.9,151313.0,80.92,81.28,80.79,80.9,151313.0
2023-01-09 09:30:00,81.47,81.47,80.79,81.03,33319.0,81.47,81.47,80.79,81.03,33319.0
2023-01-09 10:00:00,81.05,81.46,80.9,81.4,74983.0,81.05,81.46,80.9,81.4,74983.0
2023-01-09 10:30:00,81.41,82.01,81.4,81.68,44474.0,81.41,82.01,81.4,81.68,44474.0
2023-01-09 11:00:00,81.67,82.01,81.58,82.0,28447.0,81.67,82.01,81.58,82.0,28447.0
2023-01-09 11:30:00,81.97,82.4,81.79,82.3,36188.0,81.97,82.4,81.79,82.3,36188.0
2023-01-09 12:00:00,82.31,82.84,82.31,82.76,140139.0,82.31,82.84,82.31,82.76,140139.0
2023-01-09 12:30:00,82.73,82.8,82.46,82.64,98463.0,82.73,82.8,82.46,82.64,98463.0
2023-01-09 13:00:00,82.67,82.74,82.38,82.44,87047.0,82.67,82.74,82.38,82.44,87047.0
2023-01-09 13:30:00,82.44,82.49,82.06,82.35,33966.0,82.44,82.49,82.06,82.35,33966.0
2023-01-09 14:00:00,82.35,82.57,82.18,82.26,40758.0,82.35,82.57,82.18,82.26,40758.0
2023-01-09 14:30:00,82.26,82.38,82.16,82.21,65491.0,82.26,82.38,82.16,82.21,65491.0
2023-01-09 15:00:00,82.19,82.57,82.19,82.31,118067.0,82.19,82.57,82.19,82.31,118067.0
2023-01-09 15:30:00,82.32,82.32,81.67,81.76,244244.0,82.32,82.32,81.67,81.76,244244.0
2023-01-10 09:30:00,81.27,81.73,80.9,81.07,47509.0,81.27,81.73,80.9,81.07,47509.0
2023-01-10 10:00:00,81.04,81.36,80.81,81.23,51299.0,81.04,81.36,80.81,81.23,51299.0
2023-01-10 10:30:00,81.22,81.76,81.04,81.76,45607.0,81.22,81.76,81.04,81.76,45607.0
2023-01-10 11:00:00,81.78,82.31,81.73,82.17,29538.0,81.78,82.31,81.73,82.17,29538.0
2023-01-10 11:30:00,82.2,82.47,82.06,82.42,30946.0,82.2,82.47,82.06,82.42,30946.0
2023-01-10 12:00:00,82.4,82.4,82.07,82.3,45036.0,82.4,82.4,82.07,82.3,45036.0
2023-01-10 12:30:00,82.31,82.47,82.28,82.38,22430.0,82.31,82.47,82.28,82.38,22430.0
2023-01-10 13:00:00,82.36,82.66,82.36,82.64,33538.0,82.36,82.66,82.36,82.64,33538.0
2023-01-10 13:30:00,82.67,82.82,82.56,82.74,31416.0,82.67,82.82,82.56,82.74,31416.0
2023-01-10 14:00:00,82.74,82.94,82.65,82.93,28178.0,82.74,82.94,82.65,82.93,28178.0
2023-01-10 14:30:00,82.92,83.02,82.81,82.91,30785.0,82.92,83.02,82.81,82.91,30785.0
2023-01-10 15:00:00,82.94,82.97,82.71,82.71,35953.0,82.94,82.97,82.71,82.71,35953.0
2023-01-10 15:30:00,82.72,82.83,82.39,82.74,178383.0,82.72,82.83,82.39,82.74,178383.0
2023-01-11 09:30:00,83.33,84.0,83.13,83.63,32621.0,83.33,84.0,83.13,83.63,32621.0
2023-01-11 10:00:00,83.68,83.73,83.16,83.48,34004.0,83.68,83.73,83.16,83.48,34004.0
2023-01-11 10:30:00,83.5,83.8,83.33,83.58,32256.0,83.5,83.8,83.33,83.58,32256.0
2023-01-11 11:00:00,83.61,84.12,83.61,84.11,24758.0,83.61,84.12,83.61,84.11,24758.0
2023-01-11 11:30:00,84.11,84.11,83.84,83.94,21060.0,84.11,84.11,83.84,83.94,21060.0
2023-01-11 12:00:00,83.97,84.4,83.97,84.25,32642.0,83.97,84.4,83.97,84.25,32642.0
2023-01-11 12:30:00,84.23,84.32,84.14,84.31,20871.0,84.23,84.32,84.14,84.31,20871.0
2023-01-11 13:00:00,84.29,84.6,84.26,84.6,31889.0,84.29,84.6,84.26,84.6,31889.0
2023-01-11 13:30:00,84.56,84.81,84.53,84.65,31928.0,84.56,84.81,84.53,84.65,31928.0
2023-01-11 14:00:00,84.66,84.86,84.4,84.85,31202.0,84.66,84.86,84.4,84.85,31202.0
2023-01-11 14:30:00,84.85,85.01,84.82,84.83,25909.0,84.85,85.01,84.82,84.83,25909.0
2023-01-11 15:00:00,84.88,84.92,84.58,84.62,31286.0,84.88,84.92,84.58,84.62,31286.0
2023-01-11 15:30:00,84.62,84.95,84.52,84.83,216182.0,84.62,84.95,84.52,84.83,216182.0
2023-01-12 09:30:00,85.56,85.97,84.6,84.79,79333.0,85.56,85.97,84.6,84.79,79333.0
2023-01-12 10:00:00,84.78,85.69,84.76,85.47,35429.0,84.78,85.69,84.76,85.47,35429.0
2023-01-12 10:30:00,85.45,85.72,85.17,85.34,41201.0,85.45,85.72,85.17,85.34,41201.0
2023-01-12 11:00:00,85.26,85.29,84.79,84.88,49268.0,85.26,85.29,84.79,84.88,49268.0
2023-01-12 11:30:00,84.84,84.89,84.5,84.79,68393.0,84.84,84.89,84.5,84.79,68393.0
2023-01-12 12:00:00,84.79,85.16,84.79,85.07,76930.0,84.79,85.16,84.79,85.07,76930.0
2023-01-12 12:30:00,85.11,85.32,85.01,85.22,31061.0,85.11,85.32,85.01,85.22,31061.0
2023-01-12 13:00:00,85.24,85.45,84.8,84.81,35427.0,85.24,85.45,84.8,84.81,35427.0
2023-01-12 13:30:00,84.77,85.53,84.74,85.48,66842.0,84.77,85.53,84.74,85.48,66842.0
2023-01-12 14:00:00,85.48,85.75,85.3,85.31,58763.0,85.48,85.75,85.3,85.31,58763.0
2023-01-12 14:30:00,85.25,85.56,85.2,85.56,74432.0,85.25,85.56,85.2,85.56,74432.0
2023-01-12 15:00:00,85.57,85.58,85.34,85.49,38966.0,85.57,85.58,85.34,85.49,38966.0
2023-01-12 15:30:00,85.48,85.69,85.28,85.63,180515.0,85.48,85.69,85.28,85.63,180515.0
2023-01-13 09:30:00,84.58,85.23,84.45,85.0,43999.0,84.58,85.23,84.45,85.0,43999.0
2023-01-13 10:00:00,84.92,85.25,84.81,85.24,22014.0,84.92,85.25,84.81,85.24,22014.0
2023-01-13 10:30:00,85.25,85.27,85.1,85.13,15094.0,85.25,85.27,85.1,85.13,15094.0
2023-01-13 11:00:00,85.16,85.3,84.97,85.25,14116.0,85.16,85.3,84.97,85.25,14116.0
2023-01-13 11:30:00,85.26,85.56,85.18,85.53,18680.0,85.26,85.56,85.18,85.53,18680.0
2023-01-13 12:00:00,85.56,85.83,85.51,85.8,14283.0,85.56,85.83,85.51,85.8,14283.0
2023-01-13 12:30:00,85.83,86.0,85.74,85.94,14268.0,85.83,86.0,85.74,85.94,14268.0
2023-01-13 13:00:00,86.0,86.03,85.71,85.74,13463.0,86.0,86.03,85.71,85.74,13463.0
2023-01-13 13:30:00,85.73,86.36,85.72,86.3,17618.0,85.73,86.36,85.72,86.3,17618.0
2023-01-13 14:00:00,86.33,86.41,86.05,86.13,19475.0,86.33,86.41,86.05,86.13,19475.0
2023-01-13 14:30:00,86.15,86.24,85.92,86.05,18860.0,86.15,86.24,85.92,86.05,18860.0
2023-01-13 15:00:00,86.09,86.38,86.08,86.35,23257.0,86.09,86.38,86.08,86.35,23257.0
2023-01-13 15:30:00,86.34,86.52,86.0,86.14,208646.0,86.34,86.52,86.0,86.14,208646.0
2023-01-17 09:30:00,86.02,86.33,85.38,85.76,80905.0,86.02,86.33,85.38,85.76,80905.0
2023-01-17 10:00:00,85.76,86.43,85.75,86.15,59247.0,85.76,86.43,85.75,86.15,59247.0
2023-01-17 10:30:00,86.21,86.24,85.71,85.75,53165.0,86.21,86.24,85.71,85.75,53165.0
2023-01-17 11:00:00,85.78,85.9,85.57,85.82,56432.0,85.78,85.9,85.57,85.82,56432.0
2023-01-17 11:30:00,85.8,85.81,85.4,85.76,31345.0,85.8,85.81,85.4,85.76,31345.0
2023-01-17 12:00:00,85.75,85.84,85.52,85.62,30228.0,85.75,85.84,85.52,85.62,30228.0
2023-01-17 12:30:00,85.62,85.72,85.41,85.42,35944.0,85.62,85.72,85.41,85.42,35944.0
2023-01-17 13:00:00,85.42,85.42,85.06,85.34,63455.0,85.42,85.42,85.06,85.34,63455.0
2023-01-17 13:30:00,85.34,85.47,85.15,85.4,38852.0,85.34,85.47,85.15,85.4,38852.0
2023-01-17 14:00:00,85.37,85.37,84.82,84.86,50634.0,85.37,85.37,84.82,84.86,50634.0
2023-01-17 14:30:00,84.87,85.15,84.86,84.97,41521.0,84.87,85.15,84.86,84.97,41521.0
2023-01-17 15:00:00,84.99,85.14,84.75,84.82,64904.0,84.99,85.14,84.75,84.82,64904.0
2023-01-17 15:30:00,84.82,84.92,84.52,84.71,293265.0,84.82,84.92,84.52,84.71,293265.0
2023-01-18 09:30:00,85.05,85.52,84.67,85.32,33746.0,85.05,85.52,84.67,85.32,33746.0
2023-01-18 10:00:00,85.25,85.44,85.07,85.41,41777.0,85.25,85.44,85.07,85.41,41777.0
2023-01-18 10:30:00,85.35,85.37,84.7,84.95,34103.0,85.35,85.37,84.7,84.95,34103.0
2023-01-18 11:00:00,84.9,84.93,84.25,84.36,28779.0,84.9,84.93,84.25,84.36,28779.0
2023-01-18 11:30:00,84.29,84.43,84.11,84.43,17825.0,84.29,84.43,84.11,84.43,17825.0
2023-01-18 12:00:00,84.43,84.49,84.11,84.11,16043.0,84.43,84.49,84.11,84.11,16043.0
2023-01-18 12:30:00,84.13,84.39,84.06,84.27,12372.0,84.13,84.39,84.06,84.27,12372.0
2023-01-18 13:00:00,84.26,84.33,83.73,84.12,80324.0,84.26,84.33,83.73,84.12,80324.0
2023-01-18 13:30:00,84.13,84.31,83.92,84.03,47112.0,84.13,84.31,83.92,84.03,47112.0
2023-01-18 14:00:00,84.02,84.03,83.72,83.95,41657.0,84.02,84.03,83.72,83.95,41657.0
2023-01-18 14:30:00,83.94,84.02,83.68,83.71,44207.0,83.94,84.02,83.68,83.71,44207.0
2023-01-18 15:00:00,83.7,84.02,83.66,83.88,44465.0,83.7,84.02,83.66,83.88,44465.0
2023-01-18 15:30:00,83.9,83.92,83.3,83.63,244703.0,83.9,83.92,83.3,83.63,244703.0
2023-01-19 09:30:00,82.85,83.5,82.56,83.14,68446.0,82.85,83.5,82.56,83.14,68446.0
2023-01-19 10:00:00,83.15,83.43,82.86,82.86,22860.0,83.15,83.43,82.86,82.86,22860.0
2023-01-19 10:30:00,82.82,82.85,82.2,82.35,29665.0,82.82,82.85,82.2,82.35,29665.0
2023-01-19 11:00:00,82.35,82.85,82.29,82.57,24322.0,82.35,82.85,82.29,82.57,24322.0
2023-01-19 11:30:00,82.57,82.84,82.45,82.59,24623.0,82.57,82.84,82.45,82.59,24623.0
2023-01-19 12:00:00,82.6,83.01,82.59,82.78,36436.0,82.6,83.01,82.59,82.78,36436.0
2023-01-19 12:30:00,82.76,83.02,82.72,83.01,32932.0,82.76,83.02,82.72,83.01,32932.0
2023-01-19 13:00:00,83.04,83.3,82.86,83.06,46463.0,83.04,83.3,82.86,83.06,46463.0
2023-01-19 13:30:00,83.06,83.58,83.06,83.4,22145.0,83.06,83.58,83.06,83.4,22145.0
2023-01-19 14:00:00,83.43,83.79,83.28,83.75,16892.0,83.43,83.79,83.28,83.75,16892.0
2023-01-19 14:30:00,83.73,83.9,83.42,83.56,19889.0,83.73,83.9,83.42,83.56,19889.0
2023-01-19 15:00:00,83.51,83.77,83.3,83.32,87749.0,83.51,83.77,83.3,83.32,87749.0
2023-01-19 15:30:00,83.32,83.7,83.22,83.37,257932.0,83.32,83.7,83.22,83.37,257932.0
2023-01-20 09:30:00,83.33,84.24,82.36,83.36,199864.0,83.33,84.24,82.36,83.36,199864.0
2023-01-20 10:00:00,83.42,83.84,83.29,83.65,27184.0,83.42,83.84,83.29,83.65,27184.0
2023-01-20 10:30:00,83.65,83.73,83.33,83.47,18149.0,83.65,83.73,83.33,83.47,18149.0
2023-01-20 11:00:00,83.49,83.72,83.48,83.67,14692.0,83.49,83.72,83.48,83.67,14692.0
2023-01-20 11:30:00,83.74,83.81,83.49,83.54,12157.0,83.74,83.81,83.49,83.54,12157.0
2023-01-20 12:00:00,83.58,83.7,83.43,83.49,15214.0,83.58,83.7,83.43,83.49,15214.0
2023-01-20 12:30:00,83.52,83.59,83.42,83.42,14924.0,83.52,83.59,83.42,83.42,14924.0
2023-01-20 13:00:00,83.45,83.56,83.3,83.41,15989.0,83.45,83.56,83.3,83.41,15989.0
2023-01-20 13:30:00,83.43,83.81,83.43,83.74,27946.0,83.43,83.81,83.43,83.74,27946.0
2023-01-20 14:00:00,83.74,84.16,83.69,84.16,31055.0,83.74,84.16,83.69,84.16,31055.0
2023-01-20 14:30:00,84.21,84.31,84.1,84.31,14067.0,84.21,84.31,84.1,84.31,14067.0
2023-01-20 15:00:00,84.36,84.46,84.21,84.23,29194.0,84.36,84.46,84.21,84.23,29194.0
2023-01-20 15:30:00,84.24,84.34,83.99,84.27,164604.0,84.24,84.34,83.99,84.27,164604.0
2023-01-23 09:30:00,84.62,84.62,83.7,84.05,45067.0,84.62,84.62,83.7,84.05,45067.0
2023-01-23 10:00:00,84.14,84.46,83.88,84.43,31449.0,84.14,84.46,83.88,84.43,31449.0
2023-01-23 10:30:00,84.48,84.87,84.43,84.81,25665.0,84.48,84.87,84.43,84.81,25665.0
2023-01-23 11:00:00,84.79,85.2,84.75,84.84,21920.0,84.79,85.2,84.75,84.84,21920.0
2023-01-23 11:30:00,84.78,84.94,84.74,84.87,22226.0,84.78,84.94,84.74,84.87,22226.0
2023-01-23 12:00:00,84.92,84.92,84.56,84.75,15397.0,84.92,84.92,84.56,84.75,15397.0
2023-01-23 12:30:00,84.78,85.0,84.78,85.0,13902.0,84.78,85.0,84.78,85.0,13902.0
2023-01-23 13:00:00,84.96,85.21,84.92,85.12,15423.0,84.96,85.21,84.92,85.12,15423.0
2023-01-23 13:30:00,85.15,85.25,84.96,84.97,19456.0,85.15,85.25,84.96,84.97,19456.0
2023-01-23 14:00:00,84.96,85.08,84.68,84.7,20823.0,84.96,85.08,84.68,84.7,20823.0
2023-01-23 14:30:00,84.73,84.99,84.7,84.89,35454.0,84.73,84.99,84.7,84.89,35454.0
2023-01-23 15:00:00,84.87,85.06,84.82,84.94,38968.0,84.87,85.06,84.82,84.94,38968.0
2023-01-23 15:30:00,84.93,85.19,84.85,85.11,93770.0,84.93,85.19,84.85,85.11,93770.0
2023-01-24 09:30:00,84.57,84.85,83.68,84.01,31616.0,84.57,84.85,83.68,84.01,31616.0
2023-01-24 10:00:00,84.04,84.41,84.0,84.17,31420.0,84.04,84.41,84.0,84.17,31420.0
2023-01-24 10:30:00,84.17,84.57,83.97,84.51,80630.0,84.17,84.57,83.97,84.51,80630.0
2023-01-24 11:00:00,84.52,84.74,84.41,84.7,37227.0,84.52,84.74,84.41,84.7,37227.0
2023-01-24 11:30:00,84.64,84.75,84.53,84.63,25422.0,84.64,84.75,84.53,84.63,25422.0
2023-01-24 12:00:00,84.61,84.77,84.5,84.61,17166.0,84.61,84.77,84.5,84.61,17166.0
2023-01-24 12:30:00,84.66,84.68,84.49,84.54,16066.0,84.66,84.68,84.49,84.54,16066.0
2023-01-24 13:00:00,84.53,84.65,84.38,84.55,19849.0,84.53,84.65,84.38,84.55,19849.0
2023-01-24 13:30:00,84.58,84.75,84.56,84.71,19372.0,84.58,84.75,84.56,84.71,19372.0
2023-01-24 14:00:00,84.67,84.69,84.34,84.34,22445.0,84.67,84.69,84.34,84.34,22445.0
2023-01-24 14:30:00,84.38,84.39,84.04,84.12,26781.0,84.38,84.39,84.04,84.12,26781.0
2023-01-24 15:00:00,84.11,84.14,83.67,83.68,98247.0,84.11,84.14,83.67,83.68,98247.0
2023-01-24 15:30:00,83.67,83.67,83.09,83.19,216797.0,83.67,83.67,83.09,83.19,216797.0
2023-01-25 09:30:00,82.0,82.08,81.15,81.18,76758.0,82.0,82.08,81.15,81.18,76758.0
2023-01-25 10:00:00,81.18,81.82,81.17,81.45,58925.0,81.18,81.82,81.17,81.45,58925.0
2023-01-25 10:30:00,81.45,81.74,81.3,81.73,39776.0,81.45,81.74,81.3,81.73,39776.0
2023-01-25 11:00:00,81.72,82.32,81.72,82.2,23391.0,81.72,82.32,81.72,82.2,23391.0
2023-01-25 11:30:00,82.22,82.42,82.09,82.25,32971.0,82.22,82.42,82.09,82.25,32971.0
2023-01-25 12:00:00,82.26,82.26,81.73,81.73,22013.0,82.26,82.26,81.73,81.73,22013.0
2023-01-25 12:30:00,81.72,81.99,81.67,81.99,17963.0,81.72,81.99,81.67,81.99,17963.0
2023-01-25 13:00:00,82.02,82.38,81.98,82.38,18331.0,82.02,82.38,81.98,82.38,18331.0
2023-01-25 13:30:00,82.41,82.58,82.31,82.4,25123.0,82.41,82.58,82.31,82.4,25123.0
2023-01-25 14:00:00,82.43,82.78,82.42,82.48,31553.0,82.43,82.78,82.42,82.48,31553.0
2023-01-25 14:30:00,82.5,82.66,82.4,82.65,26138.0,82.5,82.66,82.4,82.65,26138.0
2023-01-25 15:00:00,82.65,82.94,82.65,82.86,38520.0,82.65,82.94,82.65,82.86,38520.0
2023-01-25 15:30:00,82.85,83.05,82.64,83.05,178525.0,82.85,83.05,82.64,83.05,178525.0
2023-01-26 09:30:00,83.59,83.97,82.88,82.89,32816.0,83.59,83.97,82.88,82.89,32816.0
2023-01-26 10:00:00,83.01,83.1,82.69,82.82,33045.0,83.01,83.1,82.69,82.82,33045.0
2023-01-26 10:30:00,82.8,82.95,82.05,82.15,32583.0,82.8,82.95,82.05,82.15,32583.0
2023-01-26 11:00:00,82.15,82.61,82.09,82.3,22014.0,82.15,82.61,82.09,82.3,22014.0
2023-01-26 11:30:00,82.34,82.64,82.24,82.63,28626.0,82.34,82.64,82.24,82.63,28626.0
2023-01-26 12:00:00,82.64,82.81,82.59,82.7,31568.0,82.64,82.81,82.59,82.7,31568.0
2023-01-26 12:30:00,82.67,82.82,82.51,82.75,41110.0,82.67,82.82,82.51,82.75,41110.0
2023-01-26 13:00:00,82.79,82.87,82.68,82.7,27006.0,82.79,82.87,82.68,82.7,27006.0
2023-01-26 13:30:00,82.68,83.09,82.68,82.95,17230.0,82.68,83.09,82.68,82.95,17230.0
2023-01-26 14:00:00,82.93,83.01,82.74,82.81,20434.0,82.93,83.01,82.74,82.81,20434.0
2023-01-26 14:30:00,82.85,82.98,82.78,82.91,21545.0,82.85,82.98,82.78,82.91,21545.0
2023-01-26 15:00:00,82.9,83.43,82.88,83.36,57790.0,82.9,83.43,82.88,83.36,57790.0
2023-01-26 15:30:00,83.34,84.14,83.21,84.1,228316.0,83.34,84.14,83.21,84.1,228316.0
2023-01-27 09:30:00,83.2,83.68,82.79,83.49,67563.0,83.2,83.68,82.79,83.49,67563.0
2023-01-27 10:00:00,83.55,83.98,83.55,83.83,43566.0,83.55,83.98,83.55,83.83,43566.0
2023-01-27 10:30:00,83.83,84.05,83.67,83.8,38137.0,83.83,84.05,83.67,83.8,38137.0
2023-01-27 11:00:00,83.8,83.98,83.7,83.78,21255.0,83.8,83.98,83.7,83.78,21255.0
2023-01-27 11:30:00,83.75,84.2,83.75,84.16,22426.0,83.75,84.2,83.75,84.16,22426.0
2023-01-27 12:00:00,84.14,84.14,83.69,83.78,22435.0,84.14,84.14,83.69,83.78,22435.0
2023-01-27 12:30:00,83.76,83.94,83.76,83.84,16085.0,83.76,83.94,83.76,83.84,16085.0
2023-01-27 13:00:00,83.84,84.05,83.71,83.96,33969.0,83.84,84.05,83.71,83.96,33969.0
2023-01-27 13:30:00,83.93,84.12,83.93,84.02,22134.0,83.93,84.12,83.93,84.02,22134.0
2023-01-27 14:00:00,84.04,84.32,84.02,84.17,30203.0,84.04,84.32,84.02,84.17,30203.0
2023-01-27 14:30:00,84.15,84.36,84.09,84.33,30302.0,84.15,84.36,84.09,84.33,30302.0
2023-01-27 15:00:00,84.34,84.5,84.27,84.44,57172.0,84.34,84.5,84.27,84.44,57172.0
2023-01-27 15:30:00,84.46,84.49,84.28,84.45,215384.0,84.46,84.49,84.28,84.45,215384.0
2023-01-30 09:30:00,83.5,84.3,83.15,84.22,40508.0,83.5,84.3,83.15,84.22,40508.0
2023-01-30 10:00:00,84.29,84.66,84.2,84.6,34783.0,84.29,84.66,84.2,84.6,34783.0
2023-01-30 10:30:00,84.61,84.61,83.95,84.25,57204.0,84.61,84.61,83.95,84.25,57204.0
2023-01-30 11:00:00,84.23,84.66,84.13,84.66,24272.0,84.23,84.66,84.13,84.66,24272.0
2023-01-30 11:30:00,84.69,84.82,84.32,84.52,21196.0,84.69,84.82,84.32,84.52,21196.0
2023-01-30 12:00:00,84.51,84.74,84.35,84.5,25468.0,84.51,84.74,84.35,84.5,25468.0
2023-01-30 12:30:00,84.52,84.55,84.19,84.27,25083.0,84.52,84.55,84.19,84.27,25083.0
2023-01-30 13:00:00,84.25,84.46,84.05,84.4,24075.0,84.25,84.46,84.05,84.4,24075.0
2023-01-30 13:30:00,84.37,84.37,84.13,84.25,17100.0,84.37,84.37,84.13,84.25,17100.0
2023-01-30 14:00:00,84.24,84.33,84.01,84.04,24156.0,84.24,84.33,84.01,84.04,24156.0
2023-01-30 14:30:00,84.06,84.17,83.96,84.15,22267.0,84.06,84.17,83.96,84.15,22267.0
2023-01-30 15:00:00,84.18,84.26,83.84,83.89,28531.0,84.18,84.26,83.84,83.89,28531.0
2023-01-30 15:30:00,83.87,84.08,83.57,83.66,102070.0,83.87,84.08,83.57,83.66,102070.0
2023-01-31 09:30:00,83.64,84.8,83.5,84.5,54894.0,83.64,84.8,83.5,84.5,54894.0
2023-01-31 10:00:00,84.53,84.61,84.02,84.37,22746.0,84.53,84.61,84.02,84.37,22746.0
2023-01-31 10:30:00,84.44,84.77,84.44,84.57,16426.0,84.44,84.77,84.44,84.57,16426.0
2023-01-31 11:00:00,84.6,84.91,84.55,84.84,23191.0,84.6,84.91,84.55,84.84,23191.0
2023-01-31 11:30:00,84.86,85.23,84.82,85.14,24407.0,84.86,85.23,84.82,85.14,24407.0
2023-01-31 12:00:00,85.09,85.14,84.83,84.91,24666.0,85.09,85.14,84.83,84.91,24666.0
2023-01-31 12:30:00,84.92,85.11,84.9,85.1,35300.0,84.92,85.11,84.9,85.1,35300.0
2023-01-31 13:00:00,85.09,85.14,84.91,84.97,22685.0,85.09,85.14,84.91,84.97,22685.0
2023-01-31 13:30:00,84.95,85.27,84.79,85.26,31477.0,84.95,85.27,84.79,85.26,31477.0
2023-01-31 14:00:00,85.27,85.46,85.2,85.33,44552.0,85.27,85.46,85.2,85.33,44552.0
2023-01-31 14:30:00,85.34,85.55,85.26,85.31,55898.0,85.34,85.55,85.26,85.31,55898.0
2023-01-31 15:00:00,85.3,85.45,84.94,85.0,64187.0,85.3,85.45,84.94,85.0,64187.0
2023-01-31 15:30:00,85.0,85.53,85.0,85.51,246598.0,85.0,85.53,85.0,85.51,246598.0
2023-02-01 09:30:00,84.83,85.25,83.82,85.14,107758.0,84.83,85.25,83.82,85.14,107758.0
2023-02-01 10:00:00,84.94,84.94,83.96,84.04,29251.0,84.94,84.94,83.96,84.04,29251.0
2023-02-01 10:30:00,84.02,84.1,83.47,83.49,37306.0,84.02,84.1,83.47,83.49,37306.0
2023-02-01 11:00:00,83.5,83.72,83.41,83.57,26699.0,83.5,83.72,83.41,83.57,26699.0
2023-02-01 11:30:00,83.64,83.92,83.49,83.53,56074.0,83.64,83.92,83.49,83.53,56074.0
2023-02-01 12:00:00,83.51,83.76,83.48,83.69,28062.0,83.51,83.76,83.48,83.69,28062.0
2023-02-01 12:30:00,83.67,83.74,83.41,83.5,41365.0,83.67,83.74,83.41,83.5,41365.0
2023-02-01 13:00:00,83.5,83.63,83.27,83.6,40311.0,83.5,83.63,83.27,83.6,40311.0
2023-02-01 13:30:00,83.6,83.9,83.6,83.66,33405.0,83.6,83.9,83.6,83.66,33405.0
2023-02-01 14:00:00,83.53,83.64,83.16,83.6,49470.0,83.53,83.64,83.16,83.6,49470.0
2023-02-01 14:30:00,83.59,84.77,82.98,84.75,81734.0,83.59,84.77,82.98,84.75,81734.0
2023-02-01 15:00:00,84.75,85.4,84.75,85.09,97499.0,84.75,85.4,84.75,85.09,97499.0
2023-02-01 15:30:00,85.09,85.71,85.04,85.19,227847.0,85.09,85.71,85.04,85.19,227847.0
2023-02-02 09:30:00,86.08,88.32,85.73,87.95,100062.0,86.08,88.32,85.73,87.95,100062.0
2023-02-02 10:00:00,87.94,89.25,87.85,89.05,128257.0,87.94,89.25,87.85,89.05,128257.0
2023-02-02 10:30:00,89.01,89.48,88.77,89.14,83919.0,89.01,89.48,88.77,89.14,83919.0
2023-02-02 11:00:00,89.1,89.21,88.3,88.46,55676.0,89.1,89.21,88.3,88.46,55676.0
2023-02-02 11:30:00,88.44,88.84,88.32,88.47,34226.0,88.44,88.84,88.32,88.47,34226.0
2023-02-02 12:00:00,88.45,88.64,88.38,88.55,25813.0,88.45,88.64,88.38,88.55,25813.0
2023-02-02 12:30:00,88.54,88.73,88.48,88.62,20108.0,88.54,88.73,88.48,88.62,20108.0
2023-02-02 13:00:00,88.65,88.82,88.39,88.48,19953.0,88.65,88.82,88.39,88.48,19953.0
2023-02-02 13:30:00,88.48,88.77,88.35,88.75,42439.0,88.48,88.77,88.35,88.75,42439.0
2023-02-02 14:00:00,88.78,88.82,88.42,88.49,47340.0,88.78,88.82,88.42,88.49,47340.0
2023-02-02 14:30:00,88.46,88.46,87.55,87.57,43588.0,88.46,88.46,87.55,87.57,43588.0
2023-02-02 15:00:00,87.54,88.13,87.5,88.12,63739.0,87.54,88.13,87.5,88.12,63739.0
2023-02-02 15:30:00,88.14,88.62,87.93,88.55,216148.0,88.14,88.62,87.93,88.55,216148.0
2023-02-03 09:30:00,87.06,87.86,86.39,86.9,35004.0,87.06,87.86,86.39,86.9,35004.0
2023-02-03 10:00:00,86.79,87.44,86.54,87.35,44023.0,86.79,87.44,86.54,87.35,44023.0
2023-02-03 10:30:00,87.26,87.99,87.24,87.65,26465.0,87.26,87.99,87.24,87.65,26465.0
2023-02-03 11:00:00,87.67,87.82,87.54,87.82,17599.0,87.67,87.82,87.54,87.82,17599.0
2023-02-03 11:30:00,87.86,87.96,87.31,87.36,18272.0,87.86,87.96,87.31,87.36,18272.0
2023-02-03 12:00:00,87.42,87.91,87.41,87.8,24514.0,87.42,87.91,87.41,87.8,24514.0
2023-02-03 12:30:00,87.76,87.98,87.29,87.31,52779.0,87.76,87.98,87.29,87.31,52779.0
2023-02-03 13:00:00,87.25,87.35,87.01,87.06,22533.0,87.25,87.35,87.01,87.06,22533.0
2023-02-03 13:30:00,86.98,87.12,86.69,87.02,15858.0,86.98,87.12,86.69,87.02,15858.0
2023-02-03 14:00:00,87.02,87.2,86.9,87.2,16817.0,87.02,87.2,86.9,87.2,16817.0
2023-02-03 14:30:00,87.19,87.41,87.06,87.1,26235.0,87.19,87.41,87.06,87.1,26235.0
2023-02-03 15:00:00,87.06,87.27,86.88,87.11,25440.0,87.06,87.27,86.88,87.11,25440.0
2023-02-03 15:30:00,87.13,87.25,86.88,87.13,140466.0,87.13,87.25,86.88,87.13,140466.0
2023-02-06 09:30:00,86.77,86.77,85.06,85.22,31451.0,86.77,86.77,85.06,85.22,31451.0
2023-02-06 10:00:00,85.19,85.37,85.02,85.28,33837.0,85.19,85.37,85.02,85.28,33837.0
2023-02-06 10:30:00,85.24,85.65,85.11,85.5,35261.0,85.24,85.65,85.11,85.5,35261.0
2023-02-06 11:00:00,85.41,85.89,85.38,85.86,16292.0,85.41,85.89,85.38,85.86,16292.0
2023-02-06 11:30:00,85.87,86.03,85.53,85.58,19879.0,85.87,86.03,85.53,85.58,19879.0
2023-02-06 12:00:00,85.61,85.72,85.53,85.68,14453.0,85.61,85.72,85.53,85.68,14453.0
2023-02-06 12:30:00,85.69,85.83,85.62,85.71,18295.0,85.69,85.83,85.62,85.71,18295.0
2023-02-06 13:00:00,85.66,85.66,85.45,85.52,17097.0,85.66,85.66,85.45,85.52,17097.0
2023-02-06 13:30:00,85.54,85.64,85.49,85.63,11028.0,85.54,85.64,85.49,85.63,11028.0
2023-02-06 14:00:00,85.71,85.96,85.67,85.84,22808.0,85.71,85.96,85.67,85.84,22808.0
2023-02-06 14:30:00,85.87,85.98,85.76,85.96,17890.0,85.87,85.98,85.76,85.96,17890.0
2023-02-06 15:00:00,85.98,85.99,85.56,85.62,21381.0,85.98,85.99,85.56,85.62,21381.0
2023-02-06 15:30:00,85.6,85.75,85.49,85.63,100760.0,85.6,85.75,85.49,85.63,100760.0
2023-02-07 09:30:00,84.7,85.49,84.47,85.19,43519.0,84.7,85.49,84.47,85.19,43519.0
2023-02-07 10:00:00,85.2,85.23,84.92,84.97,19627.0,85.2,85.23,84.92,84.97,19627.0
2023-02-07 10:30:00,84.95,85.13,84.82,84.91,36845.0,84.95,85.13,84.82,84.91,36845.0
2023-02-07 11:00:00,84.92,85.14,84.74,85.13,34746.0,84.92,85.14,84.74,85.13,34746.0
2023-02-07 11:30:00,85.14,85.6,85.12,85.51,16037.0,85.14,85.6,85.12,85.51,16037.0
2023-02-07 12:00:00,85.51,85.68,85.5,85.52,14417.0,85.51,85.68,85.5,85.52,14417.0
2023-02-07 12:30:00,85.55,86.53,85.49,86.41,24053.0,85.55,86.53,85.49,86.41,24053.0
2023-02-07 13:00:00,86.38,86.5,85.47,85.5,51657.0,86.38,86.5,85.47,85.5,51657.0
2023-02-07 13:30:00,85.35,85.6,85.03,85.56,45335.0,85.35,85.6,85.03,85.56,45335.0
2023-02-07 14:00:00,85.57,86.5,85.57,86.3,18953.0,85.57,86.5,85.57,86.3,18953.0
2023-02-07 14:30:00,86.31,86.6,86.3,86.4,19862.0,86.31,86.6,86.3,86.4,19862.0
2023-02-07 15:00:00,86.45,86.6,86.15,86.39,41872.0,86.45,86.6,86.15,86.39,41872.0
2023-02-07 15:30:00,86.39,87.1,86.36,87.03,193220.0,86.39,87.1,86.36,87.03,193220.0
2023-02-08 09:30:00,86.34,86.74,86.05,86.67,54233.0,86.34,86.74,86.05,86.67,54233.0
2023-02-08 10:00:00,86.62,86.62,85.72,85.81,160776.0,86.62,86.62,85.72,85.81,160776.0
2023-02-08 10:30:00,85.69,85.77,85.43,85.45,148709.0,85.69,85.77,85.43,85.45,148709.0
2023-02-08 11:00:00,85.48,85.62,85.09,85.19,101748.0,85.48,85.62,85.09,85.19,101748.0
2023-02-08 11:30:00,85.16,85.33,85.0,85.3,79590.0,85.16,85.33,85.0,85.3,79590.0
2023-02-08 12:00:00,85.28,85.28,84.93,84.98,20740.0,85.28,85.28,84.93,84.98,20740.0
2023-02-08 12:30:00,84.98,84.98,84.7,84.83,21401.0,84.98,84.98,84.7,84.83,21401.0
2023-02-08 13:00:00,84.85,85.0,84.64,84.64,70894.0,84.85,85.0,84.64,84.64,70894.0
2023-02-08 13:30:00,84.64,84.64,84.36,84.62,23908.0,84.64,84.64,84.36,84.62,23908.0
2023-02-08 14:00:00,84.57,85.03,84.5,84.85,24624.0,84.57,85.03,84.5,84.85,24624.0
2023-02-08 14:30:00,84.86,84.98,84.72,84.87,21645.0,84.86,84.98,84.72,84.87,21645.0
2023-02-08 15:00:00,84.85,84.85,84.44,84.63,33416.0,84.85,84.85,84.44,84.63,33416.0
2023-02-08 15:30:00,84.61,84.87,84.43,84.78,147880.0,84.61,84.87,84.43,84.78,147880.0
2023-02-09 09:30:00,85.57,86.41,84.9,85.99,48214.0,85.57,86.41,84.9,85.99,48214.0
2023-02-09 10:00:00,86.0,86.61,85.87,86.08,176562.0,86.0,86.61,85.87,86.08,176562.0
2023-02-09 10:30:00,86.07,86.85,85.92,86.83,73943.0,86.07,86.85,85.92,86.83,73943.0
2023-02-09 11:00:00,86.81,87.55,86.81,87.4,240457.0,86.81,87.55,86.81,87.4,240457.0
2023-02-09 11:30:00,87.37,87.61,87.15,87.55,152315.0,87.37,87.61,87.15,87.55,152315.0
2023-02-09 12:00:00,87.57,88.05,87.44,87.96,67333.0,87.57,88.05,87.44,87.96,67333.0
2023-02-09 12:30:00,87.99,88.06,87.45,87.76,134134.0,87.99,88.06,87.45,87.76,134134.0
2023-02-09 13:00:00,87.76,88.01,87.59,87.83,37557.0,87.76,88.01,87.59,87.83,37557.0
2023-02-09 13:30:00,87.82,88.23,87.78,88.04,85243.0,87.82,88.23,87.78,88.04,85243.0
2023-02-09 14:00:00,88.03,88.13,87.48,87.64,47847.0,88.03,88.13,87.48,87.64,47847.0
2023-02-09 14:30:00,87.63,87.87,87.46,87.54,113739.0,87.63,87.87,87.46,87.54,113739.0
2023-02-09 15:00:00,87.51,87.59,87.21,87.33,107976.0,87.51,87.59,87.21,87.33,107976.0
2023-02-09 15:30:00,87.32,87.7,87.24,87.66,294546.0,87.32,87.7,87.24,87.66,294546.0
2023-02-10 09:30:00,87.06,87.51,86.63,86.75,50192.0,87.06,87.51,86.63,86.75,50192.0
2023-02-10 10:00:00,86.7,87.6,86.59,87.46,133600.0,86.7,87.6,86.59,87.46,133600.0
2023-02-10 10:30:00,87.46,87.53,87.0,87.27,84799.0,87.46,87.53,87.0,87.27,84799.0
2023-02-10 11:00:00,87.28,87.33,86.9,87.33,62293.0,87.28,87.33,86.9,87.33,62293.0
2023-02-10 11:30:00,87.33,87.42,86.91,87.19,56166.0,87.33,87.42,86.91,87.19,56166.0
2023-02-10 12:00:00,87.15,87.19,86.56,86.68,47956.0,87.15,87.19,86.56,86.68,47956.0
2023-02-10 12:30:00,86.69,87.17,86.67,87.17,33044.0,86.69,87.17,86.67,87.17,33044.0
2023-02-10 13:00:00,87.2,87.52,87.13,87.29,26662.0,87.2,87.52,87.13,87.29,26662.0
2023-02-10 13:30:00,87.3,87.3,87.1,87.1,40176.0,87.3,87.3,87.1,87.1,40176.0
2023-02-10 14:00:00,87.1,87.22,86.93,86.97,38958.0,87.1,87.22,86.93,86.97,38958.0
2023-02-10 14:30:00,86.96,87.21,86.89,87.19,36030.0,86.96,87.21,86.89,87.19,36030.0
2023-02-10 15:00:00,87.22,87.29,87.1,87.26,39930.0,87.22,87.29,87.1,87.26,39930.0
2023-02-10 15:30:00,87.27,87.45,87.22,87.27,205670.0,87.27,87.45,87.22,87.27,205670.0
2023-02-13 09:30:00,87.47,88.22,87.27,88.08,39349.0,87.47,88.22,87.27,88.08,39349.0
2023-02-13 10:00:00,88.19,88.22,87.84,88.17,20574.0,88.19,88.22,87.84,88.17,20574.0
2023-02-13 10:30:00,88.19,88.23,87.98,88.13,29363.0,88.19,88.23,87.98,88.13,29363.0
2023-02-13 11:00:00,88.14,88.59,88.14,88.36,28277.0,88.14,88.59,88.14,88.36,28277.0
2023-02-13 11:30:00,88.41,88.68,88.28,88.66,25373.0,88.41,88.68,88.28,88.66,25373.0
2023-02-13 12:00:00,88.65,88.81,88.53,88.64,30902.0,88.65,88.81,88.53,88.64,30902.0
2023-02-13 12:30:00,88.63,88.64,88.39,88.43,28938.0,88.63,88.64,88.39,88.43,28938.0
2023-02-13 13:00:00,88.44,88.49,88.17,88.45,25285.0,88.44,88.49,88.17,88.45,25285.0
2023-02-13 13:30:00,88.47,88.76,88.36,88.72,24587.0,88.47,88.76,88.36,88.72,24587.0
2023-02-13 14:00:00,88.7,88.73,88.44,88.47,25693.0,88.7,88.73,88.44,88.47,25693.0
2023-02-13 14:30:00,88.49,88.6,88.33,88.51,32248.0,88.49,88.6,88.33,88.51,32248.0
2023-02-13 15:00:00,88.51,88.57,88.27,88.53,34832.0,88.51,88.57,88.27,88.53,34832.0
2023-02-13 15:30:00,88.54,88.97,88.54,88.91,121987.0,88.54,88.97,88.54,88.91,121987.0
2023-02-14 09:30:00,88.5,89.18,87.98,89.07,33890.0,88.5,89.18,87.98,89.07,33890.0
2023-02-14 10:00:00,89.08,89.58,89.07,89.16,29538.0,89.08,89.58,89.07,89.16,29538.0
2023-02-14 10:30:00,89.17,89.24,88.4,88.68,32618.0,89.17,89.24,88.4,88.68,32618.0
2023-02-14 11:00:00,88.68,88.97,88.6,88.64,29646.0,88.68,88.97,88.6,88.64,29646.0
2023-02-14 11:30:00,88.6,88.66,88.12,88.45,22682.0,88.6,88.66,88.12,88.45,22682.0
2023-02-14 12:00:00,88.4,88.65,88.36,88.53,28189.0,88.4,88.65,88.36,88.53,28189.0
2023-02-14 12:30:00,88.53,88.7,88.4,88.54,16312.0,88.53,88.7,88.4,88.54,16312.0
2023-02-14 13:00:00,88.53,89.13,88.53,88.93,21327.0,88.53,89.13,88.53,88.93,21327.0
2023-02-14 13:30:00,88.93,89.0,88.76,88.8,18208.0,88.93,89.0,88.76,88.8,18208.0
2023-02-14 14:00:00,88.75,88.93,88.57,88.85,15477.0,88.75,88.93,88.57,88.85,15477.0
2023-02-14 14:30:00,88.9,89.19,88.88,89.02,22852.0,88.9,89.19,88.88,89.02,22852.0
2023-02-14 15:00:00,89.03,89.05,88.78,88.84,28062.0,89.03,89.05,88.78,88.84,28062.0
2023-02-14 15:30:00,88.86,89.3,88.76,88.89,241637.0,88.86,89.3,88.76,88.89,241637.0
2023-02-15 09:30:00,87.87,88.8,87.87,88.8,31825.0,87.87,88.8,87.87,88.8,31825.0
2023-02-15 10:00:00,88.82,89.25,88.8,89.04,31868.0,88.82,89.25,88.8,89.04,31868.0
2023-02-15 10:30:00,89.09,89.26,88.99,89.08,26069.0,89.09,89.26,88.99,89.08,26069.0
2023-02-15 11:00:00,89.05,89.5,89.0,89.5,25004.0,89.05,89.5,89.0,89.5,25004.0
2023-02-15 11:30:00,89.45,89.46,89.17,89.23,18250.0,89.45,89.46,89.17,89.23,18250.0
2023-02-15 12:00:00,89.24,89.25,88.76,88.84,39324.0,89.24,89.25,88.76,88.84,39324.0
2023-02-15 12:30:00,88.88,88.98,88.68,88.88,21394.0,88.88,88.98,88.68,88.88,21394.0
2023-02-15 13:00:00,88.91,89.12,88.87,89.11,18657.0,88.91,89.12,88.87,89.11,18657.0
2023-02-15 13:30:00,89.12,89.33,89.09,89.27,18337.0,89.12,89.33,89.09,89.27,18337.0
2023-02-15 14:00:00,89.28,89.54,89.2,89.41,33354.0,89.28,89.54,89.2,89.41,33354.0
2023-02-15 14:30:00,89.41,89.46,89.19,89.24,22421.0,89.41,89.46,89.19,89.24,22421.0
2023-02-15 15:00:00,89.22,89.42,89.21,89.42,31790.0,89.22,89.42,89.21,89.42,31790.0
2023-02-15 15:30:00,89.43,89.57,89.3,89.55,211518.0,89.43,89.57,89.3,89.55,211518.0
2023-02-16 09:30:00,87.95,88.71,87.84,88.16,43004.0,87.95,88.71,87.84,88.16,43004.0
2023-02-16 10:00:00,88.09,88.54,88.04,88.37,39788.0,88.09,88.54,88.04,88.37,39788.0
2023-02-16 10:30:00,88.35,88.6,88.24,88.32,34281.0,88.35,88.6,88.24,88.32,34281.0
2023-02-16 11:00:00,88.39,88.49,88.25,88.47,24752.0,88.39,88.49,88.25,88.47,24752.0
2023-02-16 11:30:00,88.48,88.75,88.47,88.7,19754.0,88.48,88.75,88.47,88.7,19754.0
2023-02-16 12:00:00,88.68,88.86,88.44,88.79,20751.0,88.68,88.86,88.44,88.79,20751.0
2023-02-16 12:30:00,88.78,89.11,88.7,88.94,24627.0,88.78,89.11,88.7,88.94,24627.0
2023-02-16 13:00:00,88.93,89.12,88.65,88.67,26330.0,88.93,89.12,88.65,88.67,26330.0
2023-02-16 13:30:00,88.67,89.04,88.64,88.94,19842.0,88.67,89.04,88.64,88.94,19842.0
2023-02-16 14:00:00,88.93,89.13,88.9,89.08,21556.0,88.93,89.13,88.9,89.08,21556.0
2023-02-16 14:30:00,89.1,89.13,88.85,88.87,25473.0,89.1,89.13,88.85,88.87,25473.0
2023-02-16 15:00:00,88.86,88.89,88.47,88.59,86129.0,88.86,88.89,88.47,88.59,86129.0
2023-02-16 15:30:00,88.58,88.67,88.27,88.5,244741.0,88.58,88.67,88.27,88.5,244741.0
2023-02-17 09:30:00,88.3,88.97,87.73,87.84,73086.0,88.3,88.97,87.73,87.84,73086.0
2023-02-17 10:00:00,87.84,88.44,87.83,88.17,45333.0,87.84,88.44,87.83,88.17,45333.0
2023-02-17 10:30:00,88.1,88.43,87.92,88.0,41275.0,88.1,88.43,87.92,88.0,41275.0
2023-02-17 11:00:00,87.95,87.95,87.26,87.35,46558.0,87.95,87.95,87.26,87.35,46558.0
2023-02-17 11:30:00,87.34,87.73,87.33,87.67,33359.0,87.34,87.73,87.33,87.67,33359.0
2023-02-17 12:00:00,87.69,87.93,87.67,87.81,20619.0,87.69,87.93,87.67,87.81,20619.0
2023-02-17 12:30:00,87.81,87.82,87.46,87.56,17920.0,87.81,87.82,87.46,87.56,17920.0
2023-02-17 13:00:00,87.59,88.07,87.53,88.03,34498.0,87.59,88.07,87.53,88.03,34498.0
2023-02-17 13:30:00,88.04,88.26,88.0,88.15,41602.0,88.04,88.26,88.0,88.15,41602.0
2023-02-17 14:00:00,88.17,88.31,87.96,88.1,36934.0,88.17,88.31,87.96,88.1,36934.0
2023-02-17 14:30:00,88.12,88.29,88.07,88.23,19949.0,88.12,88.29,88.07,88.23,19949.0
2023-02-17 15:00:00,88.27,88.41,88.1,88.21,44922.0,88.27,88.41,88.1,88.21,44922.0
2023-02-17 15:30:00,88.22,88.77,88.19,88.75,206930.0,88.22,88.77,88.19,88.75,206930.0
2023-02-21 09:30:00,87.61,87.88,86.91,87.01,66979.0,87.61,87.88,86.91,87.01,66979.0
2023-02-21 10:00:00,86.79,86.95,86.55,86.75,43920.0,86.79,86.95,86.55,86.75,43920.0
2023-02-21 10:30:00,86.7,87.13,86.4,86.4,57339.0,86.7,87.13,86.4,86.4,57339.0
2023-02-21 11:00:00,86.44,86.58,86.13,86.18,30631.0,86.44,86.58,86.13,86.18,30631.0
2023-02-21 11:30:00,86.13,86.51,86.12,86.16,24551.0,86.13,86.51,86.12,86.16,24551.0
2023-02-21 12:00:00,86.13,86.22,85.82,85.83,30174.0,86.13,86.22,85.82,85.83,30174.0
2023-02-21 12:30:00,85.83,86.2,85.78,85.93,35658.0,85.83,86.2,85.78,85.93,35658.0
2023-02-21 13:00:00,85.97,86.02,85.57,85.64,24722.0,85.97,86.02,85.57,85.64,24722.0
2023-02-21 13:30:00,85.64,85.96,85.62,85.8,30654.0,85.64,85.96,85.62,85.8,30654.0
2023-02-21 14:00:00,85.83,85.96,85.51,85.8,64000.0,85.83,85.96,85.51,85.8,64000.0
2023-02-21 14:30:00,85.81,85.96,85.71,85.71,32106.0,85.81,85.96,85.71,85.71,32106.0
2023-02-21 15:00:00,85.72,85.93,85.69,85.84,66974.0,85.72,85.93,85.69,85.84,66974.0
2023-02-21 15:30:00,85.88,86.14,85.68,85.79,314203.0,85.88,86.14,85.68,85.79,314203.0
2023-02-22 09:30:00,86.24,86.65,85.7,86.06,73059.0,86.24,86.65,85.7,86.06,73059.0
2023-02-22 10:00:00,86.07,86.22,85.72,85.93,42988.0,86.07,86.22,85.72,85.93,42988.0
2023-02-22 10:30:00,85.87,86.1,85.62,85.94,41685.0,85.87,86.1,85.62,85.94,41685.0
2023-02-22 11:00:00,85.92,86.2,85.67,85.78,49612.0,85.92,86.2,85.67,85.78,49612.0
2023-02-22 11:30:00,85.79,86.17,85.73,86.12,86604.0,85.79,86.17,85.73,86.12,86604.0
2023-02-22 12:00:00,86.11,86.33,86.01,86.12,65383.0,86.11,86.33,86.01,86.12,65383.0
2023-02-22 12:30:00,86.1,86.35,86.1,86.13,50387.0,86.1,86.35,86.1,86.13,50387.0
2023-02-22 13:00:00,86.11,86.46,86.08,86.41,30366.0,86.11,86.46,86.08,86.41,30366.0
2023-02-22 13:30:00,86.41,86.6,86.32,86.41,37828.0,86.41,86.6,86.32,86.41,37828.0
2023-02-22 14:00:00,86.38,86.57,85.9,86.07,53594.0,86.38,86.57,85.9,86.07,53594.0
2023-02-22 14:30:00,86.06,86.11,85.63,85.63,72220.0,86.06,86.11,85.63,85.63,72220.0
2023-02-22 15:00:00,85.63,85.9,85.56,85.76,70698.0,85.63,85.9,85.56,85.76,70698.0
2023-02-22 15:30:00,85.74,85.97,85.42,85.96,280082.0,85.74,85.97,85.42,85.96,280082.0
2023-02-23 09:30:00,86.06,86.9,85.2,86.29,108990.0,86.06,86.9,85.2,86.29,108990.0
2023-02-23 10:00:00,86.38,86.39,85.7,86.17,59365.0,86.38,86.39,85.7,86.17,59365.0
2023-02-23 10:30:00,86.17,87.07,86.04,86.55,86126.0,86.17,87.07,86.04,86.55,86126.0
2023-02-23 11:00:00,86.63,86.74,85.75,85.82,50994.0,86.63,86.74,85.75,85.82,50994.0
2023-02-23 11:30:00,85.83,86.02,85.25,85.3,50069.0,85.83,86.02,85.25,85.3,50069.0
2023-02-23 12:00:00,85.3,85.69,85.28,85.65,27790.0,85.3,85.69,85.28,85.65,27790.0
2023-02-23 12:30:00,85.61,85.88,85.55,85.88,37847.0,85.61,85.88,85.55,85.88,37847.0
2023-02-23 13:00:00,85.88,86.06,85.83,86.06,46271.0,85.88,86.06,85.83,86.06,46271.0
2023-02-23 13:30:00,86.0,86.02,85.69,85.98,30264.0,86.0,86.02,85.69,85.98,30264.0
2023-02-23 14:00:00,85.98,86.48,85.86,86.48,38172.0,85.98,86.48,85.86,86.48,38172.0
2023-02-23 14:30:00,86.49,86.73,86.46,86.54,42308.0,86.49,86.73,86.46,86.54,42308.0
2023-02-23 15:00:00,86.55,87.0,86.54,86.99,46829.0,86.55,87.0,86.54,86.99,46829.0
2023-02-23 15:30:00,86.95,87.2,86.7,86.92,194156.0,86.95,87.2,86.7,86.92,194156.0
2023-02-24 09:30:00,85.98,85.98,84.75,84.94,101857.0,85.98,85.98,84.75,84.94,101857.0
2023-02-24 10:00:00,84.97,85.12,84.3,84.55,40637.0,84.97,85.12,84.3,84.55,40637.0
2023-02-24 10:30:00,84.59,84.65,84.15,84.26,31088.0,84.59,84.65,84.15,84.26,31088.0
2023-02-24 11:00:00,84.18,84.54,84.16,84.45,30526.0,84.18,84.54,84.16,84.45,30526.0
2023-02-24 11:30:00,84.48,84.81,84.3,84.44,35578.0,84.48,84.81,84.3,84.44,35578.0
2023-02-24 12:00:00,84.51,84.58,84.29,84.42,31563.0,84.51,84.58,84.29,84.42,31563.0
2023-02-24 12:30:00,84.4,84.47,84.09,84.14,25030.0,84.4,84.47,84.09,84.14,25030.0
2023-02-24 13:00:00,84.14,84.38,84.08,84.29,27922.0,84.14,84.38,84.08,84.29,27922.0
2023-02-24 13:30:00,84.31,84.98,84.25,84.88,28051.0,84.31,84.98,84.25,84.88,28051.0
2023-02-24 14:00:00,84.92,85.01,84.71,84.94,37131.0,84.92,85.01,84.71,84.94,37131.0
2023-02-24 14:30:00,84.89,85.17,84.71,85.1,26720.0,84.89,85.17,84.71,85.1,26720.0
2023-02-24 15:00:00,85.11,85.27,84.94,85.07,47814.0,85.11,85.27,84.94,85.07,47814.0
2023-02-24 15:30:00,85.09,85.1,84.67,85.01,181939.0,85.09,85.1,84.67,85.01,181939.0
2023-02-27 09:30:00,86.51,86.93,85.8,86.29,29897.0,86.51,86.93,85.8,86.29,29897.0
2023-02-27 10:00:00,86.34,86.43,85.81,85.86,34632.0,86.34,86.43,85.81,85.86,34632.0
2023-02-27 10:30:00,85.84,85.89,85.45,85.78,60447.0,85.84,85.89,85.45,85.78,60447.0
2023-02-27 11:00:00,85.81,85.98,85.66,85.83,34601.0,85.81,85.98,85.66,85.83,34601.0
2023-02-27 11:30:00,85.8,85.9,85.53,85.69,32776.0,85.8,85.9,85.53,85.69,32776.0
2023-02-27 12:00:00,85.66,85.66,85.11,85.33,24906.0,85.66,85.66,85.11,85.33,24906.0
2023-02-27 12:30:00,85.33,85.61,85.33,85.58,29405.0,85.33,85.61,85.33,85.58,29405.0
2023-02-27 13:00:00,85.56,85.58,85.24,85.29,19800.0,85.56,85.58,85.24,85.29,19800.0
2023-02-27 13:30:00,85.32,85.41,85.18,85.39,21094.0,85.32,85.41,85.18,85.39,21094.0
2023-02-27 14:00:00,85.4,85.55,85.19,85.22,34785.0,85.4,85.55,85.19,85.22,34785.0
2023-02-27 14:30:00,85.2,85.29,84.91,84.98,24777.0,85.2,85.29,84.91,84.98,24777.0
2023-02-27 15:00:00,84.94,85.02,84.75,84.87,31208.0,84.94,85.02,84.75,84.87,31208.0
2023-02-27 15:30:00,84.88,85.19,84.73,85.17,121739.0,84.88,85.19,84.73,85.17,121739.0
2023-02-28 09:30:00,85.04,85.6,84.46,85.12,43871.0,85.04,85.6,84.46,85.12,43871.0
2023-02-28 10:00:00,85.12,85.52,85.11,85.32,26156.0,85.12,85.52,85.11,85.32,26156.0
2023-02-28 10:30:00,85.33,85.61,85.29,85.56,47876.0,85.33,85.61,85.29,85.56,47876.0
2023-02-28 11:00:00,85.64,86.04,85.63,85.77,17947.0,85.64,86.04,85.63,85.77,17947.0
2023-02-28 11:30:00,85.79,85.81,85.49,85.53,21623.0,85.79,85.81,85.49,85.53,21623.0
2023-02-28 12:00:00,85.54,85.79,85.52,85.73,14430.0,85.54,85.79,85.52,85.73,14430.0
2023-02-28 12:30:00,85.74,85.91,85.65,85.87,16626.0,85.74,85.91,85.65,85.87,16626.0
2023-02-28 13:00:00,85.89,86.01,85.82,85.92,20561.0,85.89,86.01,85.82,85.92,20561.0
2023-02-28 13:30:00,85.95,86.01,85.84,85.87,21792.0,85.95,86.01,85.84,85.87,21792.0
2023-02-28 14:00:00,85.89,85.92,85.55,85.65,17515.0,85.89,85.92,85.55,85.65,17515.0
2023-02-28 14:30:00,85.67,85.78,85.66,85.7,22943.0,85.67,85.78,85.66,85.7,22943.0
2023-02-28 15:00:00,85.68,85.95,85.59,85.69,157910.0,85.68,85.95,85.59,85.69,157910.0
2023-02-28 15:30:00,85.68,85.7,85.05,85.12,370450.0,85.68,85.7,85.05,85.12,370450.0
2023-03-01 09:30:00,84.6,84.98,84.2,84.63,49351.0,84.6,84.98,84.2,84.63,49351.0
2023-03-01 10:00:00,84.72,84.9,84.14,84.54,59646.0,84.72,84.9,84.14,84.54,59646.0
2023-03-01 10:30:00,84.54,84.84,84.48,84.54,38353.0,84.54,84.84,84.48,84.54,38353.0
2023-03-01 11:00:00,84.51,84.53,83.96,84.22,22944.0,84.51,84.53,83.96,84.22,22944.0
2023-03-01 11:30:00,84.24,84.86,84.22,84.75,24345.0,84.24,84.86,84.22,84.75,24345.0
2023-03-01 12:00:00,84.78,85.05,84.77,84.78,15041.0,84.78,85.05,84.77,84.78,15041.0
2023-03-01 12:30:00,84.79,84.92,84.67,84.7,10759.0,84.79,84.92,84.67,84.7,10759.0
2023-03-01 13:00:00,84.69,84.82,84.57,84.68,14424.0,84.69,84.82,84.57,84.68,14424.0
2023-03-01 13:30:00,84.63,84.69,84.46,84.56,14998.0,84.63,84.69,84.46,84.56,14998.0
2023-03-01 14:00:00,84.48,84.48,84.07,84.07,28776.0,84.48,84.48,84.07,84.07,28776.0
2023-03-01 14:30:00,84.04,84.13,83.93,84.05,20562.0,84.04,84.13,83.93,84.05,20562.0
2023-03-01 15:00:00,84.03,84.29,84.01,84.12,42789.0,84.03,84.29,84.01,84.12,42789.0
2023-03-01 15:30:00,84.12,84.41,84.12,84.39,202318.0,84.12,84.41,84.12,84.39,202318.0
2023-03-02 09:30:00,83.64,83.66,82.7,82.81,48511.0,83.64,83.66,82.7,82.81,48511.0
2023-03-02 10:00:00,82.81,83.02,82.12,82.45,94664.0,82.81,83.02,82.12,82.45,94664.0
2023-03-02 10:30:00,82.45,82.82,82.43,82.7,105088.0,82.45,82.82,82.43,82.7,105088.0
2023-03-02 11:00:00,82.7,82.83,82.58,82.82,76538.0,82.7,82.83,82.58,82.82,76538.0
2023-03-02 11:30:00,82.8,82.9,82.5,82.86,28159.0,82.8,82.9,82.5,82.86,28159.0
2023-03-02 12:00:00,82.88,83.01,82.8,82.95,27586.0,82.88,83.01,82.8,82.95,27586.0
2023-03-02 12:30:00,82.95,83.22,82.95,83.22,32645.0,82.95,83.22,82.95,83.22,32645.0
2023-03-02 13:00:00,83.2,83.29,83.08,83.15,30405.0,83.2,83.29,83.08,83.15,30405.0
2023-03-02 13:30:00,83.17,83.41,83.1,83.33,53035.0,83.17,83.41,83.1,83.33,53035.0
2023-03-02 14:00:00,83.34,83.65,83.34,83.57,57671.0,83.34,83.65,83.34,83.57,57671.0
2023-03-02 14:30:00,83.64,83.67,83.5,83.63,49361.0,83.64,83.67,83.5,83.63,49361.0
2023-03-02 15:00:00,83.64,84.07,83.6,84.03,74741.0,83.64,84.07,83.6,84.03,74741.0
2023-03-02 15:30:00,84.03,84.33,84.01,84.22,215344.0,84.03,84.33,84.01,84.22,215344.0
2023-03-03 09:30:00,85.01,85.51,84.73,85.42,44518.0,85.01,85.51,84.73,85.42,44518.0
2023-03-03 10:00:00,85.49,85.68,85.11,85.67,48023.0,85.49,85.68,85.11,85.67,48023.0
2023-03-03 10:30:00,85.67,85.67,85.2,85.28,34913.0,85.67,85.67,85.2,85.28,34913.0
2023-03-03 11:00:00,85.28,85.4,85.19,85.24,29731.0,85.28,85.4,85.19,85.24,29731.0
2023-03-03 11:30:00,85.25,85.27,85.1,85.25,27588.0,85.25,85.27,85.1,85.25,27588.0
2023-03-03 12:00:00,85.22,85.55,85.19,85.53,24625.0,85.22,85.55,85.19,85.53,24625.0
2023-03-03 12:30:00,85.5,85.54,85.31,85.52,18909.0,85.5,85.54,85.31,85.52,18909.0
2023-03-03 13:00:00,85.5,85.65,85.45,85.63,12923.0,85.5,85.65,85.45,85.63,12923.0
2023-03-03 13:30:00,85.64,85.65,85.52,85.56,9099.0,85.64,85.65,85.52,85.56,9099.0
2023-03-03 14:00:00,85.52,85.9,85.52,85.83,24445.0,85.52,85.9,85.52,85.83,24445.0
2023-03-03 14:30:00,85.81,85.88,85.71,85.88,19136.0,85.81,85.88,85.71,85.88,19136.0
2023-03-03 15:00:00,85.9,86.0,85.75,85.83,32932.0,85.9,86.0,85.75,85.83,32932.0
2023-03-03 15:30:00,85.8,85.99,85.68,85.93,170114.0,85.8,85.99,85.68,85.93,170114.0
2023-03-06 09:30:00,86.25,86.56,85.52,85.87,64139.0,86.25,86.56,85.52,85.87,64139.0
2023-03-06 10:00:00,85.87,86.15,85.69,86.0,24958.0,85.87,86.15,85.69,86.0,24958.0
2023-03-06 10:30:00,86.01,86.03,85.68,85.87,28949.0,86.01,86.03,85.68,85.87,28949.0
2023-03-06 11:00:00,85.87,85.93,85.66,85.72,18827.0,85.87,85.93,85.66,85.72,18827.0
2023-03-06 11:30:00,85.72,85.8,85.58,85.8,29551.0,85.72,85.8,85.58,85.8,29551.0
2023-03-06 12:00:00,85.77,85.91,85.69,85.81,17736.0,85.77,85.91,85.69,85.81,17736.0
2023-03-06 12:30:00,85.8,85.8,85.19,85.27,14362.0,85.8,85.8,85.19,85.27,14362.0
2023-03-06 13:00:00,85.25,85.38,85.19,85.35,18474.0,85.25,85.38,85.19,85.35,18474.0
2023-03-06 13:30:00,85.35,85.38,85.08,85.11,18552.0,85.35,85.38,85.08,85.11,18552.0
2023-03-06 14:00:00,85.13,85.31,85.05,85.09,15840.0,85.13,85.31,85.05,85.09,15840.0
2023-03-06 14:30:00,85.12,85.2,84.87,84.92,33380.0,85.12,85.2,84.87,84.92,33380.0
2023-03-06 15:00:00,84.94,85.06,84.82,84.86,30209.0,84.94,85.06,84.82,84.86,30209.0
2023-03-06 15:30:00,84.88,85.23,84.82,85.13,174851.0,84.88,85.23,84.82,85.13,174851.0
2023-03-07 09:30:00,84.71,85.09,84.13,85.0,58690.0,84.71,85.09,84.13,85.0,58690.0
2023-03-07 10:00:00,84.95,84.96,83.86,84.27,30875.0,84.95,84.96,83.86,84.27,30875.0
2023-03-07 10:30:00,84.34,84.67,83.89,83.92,31322.0,84.34,84.67,83.89,83.92,31322.0
2023-03-07 11:00:00,83.89,84.09,83.41,83.41,25693.0,83.89,84.09,83.41,83.41,25693.0
2023-03-07 11:30:00,83.55,83.58,83.28,83.28,14709.0,83.55,83.58,83.28,83.28,14709.0
2023-03-07 12:00:00,83.26,83.83,83.22,83.59,22650.0,83.26,83.83,83.22,83.59,22650.0
2023-03-07 12:30:00,83.58,83.64,83.31,83.39,16486.0,83.58,83.64,83.31,83.39,16486.0
2023-03-07 13:00:00,83.37,83.39,83.12,83.18,33740.0,83.37,83.39,83.12,83.18,33740.0
2023-03-07 13:30:00,83.16,83.22,82.79,82.84,27880.0,83.16,83.22,82.79,82.84,27880.0
2023-03-07 14:00:00,82.86,82.92,82.67,82.71,13792.0,82.86,82.92,82.67,82.71,13792.0
2023-03-07 14:30:00,82.73,82.76,82.63,82.68,16965.0,82.73,82.76,82.63,82.68,16965.0
2023-03-07 15:00:00,82.73,83.03,82.71,82.94,22794.0,82.73,83.03,82.71,82.94,22794.0
2023-03-07 15:30:00,82.96,83.34,82.95,83.01,171791.0,82.96,83.34,82.95,83.01,171791.0
2023-03-08 09:30:00,82.91,83.12,82.35,83.07,100956.0,82.91,83.12,82.35,83.07,100956.0
2023-03-08 10:00:00,83.02,83.41,82.59,83.23,49359.0,83.02,83.41,82.59,83.23,49359.0
2023-03-08 10:30:00,83.17,83.47,83.05,83.22,37401.0,83.17,83.47,83.05,83.22,37401.0
2023-03-08 11:00:00,83.23,83.43,83.13,83.35,37211.0,83.23,83.43,83.13,83.35,37211.0
2023-03-08 11:30:00,83.39,83.46,83.14,83.23,26794.0,83.39,83.46,83.14,83.23,26794.0
2023-03-08 12:00:00,83.23,83.47,83.05,83.23,45376.0,83.23,83.47,83.05,83.23,45376.0
2023-03-08 12:30:00,83.19,83.27,83.08,83.16,18574.0,83.19,83.27,83.08,83.16,18574.0
2023-03-08 13:00:00,83.18,83.22,82.72,82.77,29272.0,83.18,83.22,82.72,82.77,29272.0
2023-03-08 13:30:00,82.75,83.08,82.72,83.06,32818.0,82.75,83.08,82.72,83.06,32818.0
2023-03-08 14:00:00,83.06,83.24,82.88,83.0,23254.0,83.06,83.24,82.88,83.0,23254.0
2023-03-08 14:30:00,83.02,83.09,82.92,82.96,20206.0,83.02,83.09,82.92,82.96,20206.0
2023-03-08 15:00:00,82.99,83.14,82.93,83.14,22277.0,82.99,83.14,82.93,83.14,22277.0
2023-03-08 15:30:00,83.13,83.45,83.09,83.36,115859.0,83.13,83.45,83.09,83.36,115859.0
2023-03-09 09:30:00,83.27,83.41,82.78,83.18,26191.0,83.27,83.41,82.78,83.18,26191.0
2023-03-09 10:00:00,83.2,83.2,82.69,82.77,27671.0,83.2,83.2,82.69,82.77,27671.0
2023-03-09 10:30:00,82.79,83.34,82.76,83.14,24490.0,82.79,83.34,82.76,83.14,24490.0
2023-03-09 11:00:00,83.15,83.32,82.98,83.03,31802.0,83.15,83.32,82.98,83.03,31802.0
2023-03-09 11:30:00,83.05,83.14,82.92,82.96,33257.0,83.05,83.14,82.92,82.96,33257.0
2023-03-09 12:00:00,82.92,82.94,82.66,82.77,28513.0,82.92,82.94,82.66,82.77,28513.0
2023-03-09 12:30:00,82.78,82.94,82.68,82.71,44662.0,82.78,82.94,82.68,82.71,44662.0
2023-03-09 13:00:00,82.7,82.91,82.39,82.45,32941.0,82.7,82.91,82.39,82.45,32941.0
2023-03-09 13:30:00,82.44,82.49,82.17,82.39,27966.0,82.44,82.49,82.17,82.39,27966.0
2023-03-09 14:00:00,82.39,82.57,82.15,82.44,41946.0,82.39,82.57,82.15,82.44,41946.0
2023-03-09 14:30:00,82.44,82.44,81.86,81.96,56761.0,82.44,82.44,81.86,81.96,56761.0
2023-03-09 15:00:00,82.01,82.08,81.25,81.36,192125.0,82.01,82.08,81.25,81.36,192125.0
2023-03-09 15:30:00,81.29,81.71,81.24,81.47,227602.0,81.29,81.71,81.24,81.47,227602.0
2023-03-10 09:30:00,81.0,81.16,79.24,79.84,57632.0,81.0,81.16,79.24,79.84,57632.0
2023-03-10 10:00:00,79.84,80.64,79.84,80.21,47927.0,79.84,80.64,79.84,80.21,47927.0
2023-03-10 10:30:00,80.23,80.41,79.68,80.41,21666.0,80.23,80.41,79.68,80.41,21666.0
2023-03-10 11:00:00,80.38,80.65,80.14,80.49,22044.0,80.38,80.65,80.14,80.49,22044.0
2023-03-10 11:30:00,80.55,80.72,79.7,79.73,26517.0,80.55,80.72,79.7,79.73,26517.0
2023-03-10 12:00:00,79.72,79.81,78.98,79.12,40900.0,79.72,79.81,78.98,79.12,40900.0
2023-03-10 12:30:00,79.19,79.43,78.39,78.4,38938.0,79.19,79.43,78.39,78.4,38938.0
2023-03-10 13:00:00,78.44,78.62,77.84,77.96,37153.0,78.44,78.62,77.84,77.96,37153.0
2023-03-10 13:30:00,77.94,77.97,77.46,77.57,35892.0,77.94,77.97,77.46,77.57,35892.0
2023-03-10 14:00:00,77.56,78.41,77.56,78.35,51014.0,77.56,78.41,77.56,78.35,51014.0
2023-03-10 14:30:00,78.34,79.02,78.34,78.72,28115.0,78.34,79.02,78.34,78.72,28115.0
2023-03-10 15:00:00,78.74,78.88,78.4,78.62,30067.0,78.74,78.88,78.4,78.62,30067.0
2023-03-10 15:30:00,78.57,78.57,78.1,78.39,193649.0,78.57,78.57,78.1,78.39,193649.0
2023-03-13 09:30:00,77.14,77.4,75.6,77.07,205863.0,77.14,77.4,75.6,77.07,205863.0
2023-03-13 10:00:00,76.93,77.01,75.75,75.76,77117.0,76.93,77.01,75.75,75.76,77117.0
2023-03-13 10:30:00,75.79,77.26,75.78,77.26,56714.0,75.79,77.26,75.78,77.26,56714.0
2023-03-13 11:00:00,77.31,77.88,77.13,77.83,116695.0,77.31,77.88,77.13,77.83,116695.0
2023-03-13 11:30:00,77.86,77.89,77.08,77.43,63046.0,77.86,77.89,77.08,77.43,63046.0
2023-03-13 12:00:00,77.48,77.86,76.58,76.69,45037.0,77.48,77.86,76.58,76.69,45037.0
2023-03-13 12:30:00,76.65,76.84,76.18,76.4,56766.0,76.65,76.84,76.18,76.4,56766.0
2023-03-13 13:00:00,76.44,76.78,76.11,76.46,28400.0,76.44,76.78,76.11,76.46,28400.0
2023-03-13 13:30:00,76.45,76.85,76.24,76.64,69735.0,76.45,76.85,76.24,76.64,69735.0
2023-03-13 14:00:00,76.66,76.88,76.56,76.66,75864.0,76.66,76.88,76.56,76.66,75864.0
2023-03-13 14:30:00,76.7,76.85,76.52,76.59,70637.0,76.7,76.85,76.52,76.59,70637.0
2023-03-13 15:00:00,76.6,76.8,75.78,75.9,134065.0,76.6,76.8,75.78,75.9,134065.0
2023-03-13 15:30:00,75.89,76.04,75.18,75.38,619373.0,75.89,76.04,75.18,75.38,619373.0
2023-03-14 09:30:00,77.28,77.73,76.28,76.66,105981.0,77.28,77.73,76.28,76.66,105981.0
2023-03-14 10:00:00,76.64,77.28,76.49,77.09,69731.0,76.64,77.28,76.49,77.09,69731.0
2023-03-14 10:30:00,77.11,77.32,76.62,76.69,60403.0,77.11,77.32,76.62,76.69,60403.0
2023-03-14 11:00:00,76.72,77.3,76.61,77.25,51770.0,76.72,77.3,76.61,77.25,51770.0
2023-03-14 11:30:00,77.24,77.33,76.87,76.98,53002.0,77.24,77.33,76.87,76.98,53002.0
2023-03-14 12:00:00,76.96,77.05,76.45,76.51,52331.0,76.96,77.05,76.45,76.51,52331.0
2023-03-14 12:30:00,76.5,76.82,76.38,76.46,48182.0,76.5,76.82,76.38,76.46,48182.0
2023-03-14 13:00:00,76.47,76.51,75.37,75.58,95114.0,76.47,76.51,75.37,75.58,95114.0
2023-03-14 13:30:00,75.55,75.75,75.37,75.69,79090.0,75.55,75.75,75.37,75.69,79090.0
2023-03-14 14:00:00,75.73,75.83,74.94,75.33,105232.0,75.73,75.83,74.94,75.33,105232.0
2023-03-14 14:30:00,75.33,75.6,75.26,75.36,49469.0,75.33,75.6,75.26,75.36,49469.0
2023-03-14 15:00:00,75.34,75.45,74.88,75.24,81273.0,75.34,75.45,74.88,75.24,81273.0
2023-03-14 15:30:00,75.21,75.86,75.17,75.74,307354.0,75.21,75.86,75.17,75.74,307354.0
2023-03-15 09:30:00,73.75,74.36,72.96,73.42,92389.0,73.75,74.36,72.96,73.42,92389.0
2023-03-15 10:00:00,73.44,74.32,73.37,73.85,63790.0,73.44,74.32,73.37,73.85,63790.0
2023-03-15 10:30:00,73.88,74.32,73.48,74.29,56178.0,73.88,74.32,73.48,74.29,56178.0
2023-03-15 11:00:00,74.3,74.64,74.07,74.53,80365.0,74.3,74.64,74.07,74.53,80365.0
2023-03-15 11:30:00,74.49,74.9,74.21,74.28,58545.0,74.49,74.9,74.21,74.28,58545.0
2023-03-15 12:00:00,74.29,74.32,73.96,74.13,52149.0,74.29,74.32,73.96,74.13,52149.0
2023-03-15 12:30:00,74.13,74.23,73.53,73.72,53902.0,74.13,74.23,73.53,73.72,53902.0
2023-03-15 13:00:00,73.7,73.88,73.52,73.88,56956.0,73.7,73.88,73.52,73.88,56956.0
2023-03-15 13:30:00,73.85,73.85,73.22,73.29,47331.0,73.85,73.85,73.22,73.29,47331.0
2023-03-15 14:00:00,73.28,73.95,73.04,73.72,83727.0,73.28,73.95,73.04,73.72,83727.0
2023-03-15 14:30:00,73.77,73.95,73.38,73.71,108267.0,73.77,73.95,73.38,73.71,108267.0
2023-03-15 15:00:00,73.73,73.95,73.41,73.94,90710.0,73.73,73.95,73.41,73.94,90710.0
2023-03-15 15:30:00,73.91,73.97,73.48,73.97,464182.0,73.91,73.97,73.48,73.97,464182.0
2023-03-16 09:30:00,73.03,73.44,72.66,73.13,72540.0,73.03,73.44,72.66,73.13,72540.0
2023-03-16 10:00:00,73.12,73.12,72.35,72.95,94375.0,73.12,73.12,72.35,72.95,94375.0
2023-03-16 10:30:00,72.95,74.35,72.88,74.18,68155.0,72.95,74.35,72.88,74.18,68155.0
2023-03-16 11:00:00,74.16,74.49,74.03,74.29,88133.0,74.16,74.49,74.03,74.29,88133.0
2023-03-16 11:30:00,74.31,74.66,74.2,74.5,27923.0,74.31,74.66,74.2,74.5,27923.0
2023-03-16 12:00:00,74.47,74.52,74.08,74.4,114861.0,74.47,74.52,74.08,74.4,114861.0
2023-03-16 12:30:00,74.4,74.77,74.21,74.74,42461.0,74.4,74.77,74.21,74.74,42461.0
2023-03-16 13:00:00,74.79,75.19,74.79,75.02,37681.0,74.79,75.19,74.79,75.02,37681.0
2023-03-16 13:30:00,74.99,75.04,74.67,74.96,45774.0,74.99,75.04,74.67,74.96,45774.0
2023-03-16 14:00:00,74.95,75.13,74.85,75.03,82289.0,74.95,75.13,74.85,75.03,82289.0
2023-03-16 14:30:00,75.03,75.33,74.76,75.31,48225.0,75.03,75.33,74.76,75.31,48225.0
2023-03-16 15:00:00,75.34,75.91,75.27,75.89,95335.0,75.34,75.91,75.27,75.89,95335.0
2023-03-16 15:30:00,75.89,75.95,75.54,75.56,299314.0,75.89,75.95,75.54,75.56,299314.0
2023-03-17 09:30:00,75.26,75.26,74.24,74.79,567378.0,75.26,75.26,74.24,74.79,567378.0
2023-03-17 10:00:00,74.79,75.42,74.25,74.64,115967.0,74.79,75.42,74.25,74.64,115967.0
2023-03-17 10:30:00,74.61,74.68,73.94,74.2,83898.0,74.61,74.68,73.94,74.2,83898.0
2023-03-17 11:00:00,74.2,74.53,73.99,74.24,86570.0,74.2,74.53,73.99,74.24,86570.0
2023-03-17 11:30:00,74.24,74.47,74.1,74.28,72198.0,74.24,74.47,74.1,74.28,72198.0
2023-03-17 12:00:00,74.34,74.7,74.28,74.62,54411.0,74.34,74.7,74.28,74.62,54411.0
2023-03-17 12:30:00,74.61,74.82,74.21,74.32,81933.0,74.61,74.82,74.21,74.32,81933.0
2023-03-17 13:00:00,74.35,74.7,74.21,74.68,61270.0,74.35,74.7,74.21,74.68,61270.0
2023-03-17 13:30:00,74.68,74.83,74.38,74.54,52054.0,74.68,74.83,74.38,74.54,52054.0
2023-03-17 14:00:00,74.55,74.63,74.03,74.06,43238.0,74.55,74.63,74.03,74.06,43238.0
2023-03-17 14:30:00,74.05,74.4,73.99,74.3,59061.0,74.05,74.4,73.99,74.3,59061.0
2023-03-17 15:00:00,74.35,74.64,74.15,74.62,72402.0,74.35,74.64,74.15,74.62,72402.0
2023-03-17 15:30:00,74.61,74.61,73.8,73.88,315789.0,74.61,74.61,73.8,73.88,315789.0
2023-03-20 09:30:00,74.42,75.13,74.05,74.92,83618.0,74.42,75.13,74.05,74.92,83618.0
2023-03-20 10:00:00,74.96,75.35,74.94,75.29,74462.0,74.96,75.35,74.94,75.29,74462.0
2023-03-20 10:30:00,75.26,75.51,75.09,75.41,47970.0,75.26,75.51,75.09,75.41,47970.0
2023-03-20 11:00:00,75.45,75.55,74.86,75.2,38375.0,75.45,75.55,74.86,75.2,38375.0
2023-03-20 11:30:00,75.17,75.18,74.72,74.72,37105.0,75.17,75.18,74.72,74.72,37105.0
2023-03-20 12:00:00,74.75,74.75,74.26,74.57,40251.0,74.75,74.75,74.26,74.57,40251.0
2023-03-20 12:30:00,74.58,74.92,74.44,74.79,42747.0,74.58,74.92,74.44,74.79,42747.0
2023-03-20 13:00:00,74.8,75.36,74.79,75.18,83865.0,74.8,75.36,74.79,75.18,83865.0
2023-03-20 13:30:00,75.19,75.29,74.66,74.73,43401.0,75.19,75.29,74.66,74.73,43401.0
2023-03-20 14:00:00,74.75,74.75,74.44,74.6,39228.0,74.75,74.75,74.44,74.6,39228.0
2023-03-20 14:30:00,74.62,74.66,74.15,74.25,62966.0,74.62,74.66,74.15,74.25,62966.0
2023-03-20 15:00:00,74.22,74.56,74.16,74.55,52401.0,74.22,74.56,74.16,74.55,52401.0
2023-03-20 15:30:00,74.55,74.76,74.47,74.76,204611.0,74.55,74.76,74.47,74.76,204611.0
2023-03-21 09:30:00,75.96,76.1,75.63,75.87,53638.0,75.96,76.1,75.63,75.87,53638.0
2023-03-21 10:00:00,76.03,76.03,75.09,75.16,58151.0,76.03,76.03,75.09,75.16,58151.0
2023-03-21 10:30:00,75.21,75.43,75.05,75.27,41598.0,75.21,75.43,75.05,75.27,41598.0
2023-03-21 11:00:00,75.23,75.79,75.23,75.74,50156.0,75.23,75.79,75.23,75.74,50156.0
2023-03-21 11:30:00,75.77,75.81,75.16,75.29,63736.0,75.77,75.81,75.16,75.29,63736.0
2023-03-21 12:00:00,75.29,75.55,75.23,75.44,42787.0,75.29,75.55,75.23,75.44,42787.0
2023-03-21 12:30:00,75.44,75.49,75.27,75.3,32491.0,75.44,75.49,75.27,75.3,32491.0
2023-03-21 13:00:00,75.28,75.36,75.07,75.22,44689.0,75.28,75.36,75.07,75.22,44689.0
2023-03-21 13:30:00,75.22,75.27,74.81,74.84,46070.0,75.22,75.27,74.81,74.84,46070.0
2023-03-21 14:00:00,74.85,75.01,74.76,74.96,84596.0,74.85,75.01,74.76,74.96,84596.0
2023-03-21 14:30:00,74.98,75.24,74.95,75.2,55827.0,74.98,75.24,74.95,75.2,55827.0
2023-03-21 15:00:00,75.2,75.53,75.2,75.4,93815.0,75.2,75.53,75.2,75.4,93815.0
2023-03-21 15:30:00,75.4,75.68,75.11,75.2,337243.0,75.4,75.68,75.11,75.2,337243.0
2023-03-22 09:30:00,74.79,75.11,74.02,74.26,46631.0,74.79,75.11,74.02,74.26,46631.0
2023-03-22 10:00:00,74.27,74.75,74.13,74.74,96613.0,74.27,74.75,74.13,74.74,96613.0
2023-03-22 10:30:00,74.74,74.75,74.02,74.09,89036.0,74.74,74.75,74.02,74.09,89036.0
2023-03-22 11:00:00,74.11,74.13,73.63,73.8,87703.0,74.11,74.13,73.63,73.8,87703.0
2023-03-22 11:30:00,73.8,73.84,73.32,73.39,92375.0,73.8,73.84,73.32,73.39,92375.0
2023-03-22 12:00:00,73.38,73.58,73.27,73.38,54913.0,73.38,73.58,73.27,73.38,54913.0
2023-03-22 12:30:00,73.38,73.43,73.19,73.23,38071.0,73.38,73.43,73.19,73.23,38071.0
2023-03-22 13:00:00,73.23,73.3,73.18,73.25,40132.0,73.23,73.3,73.18,73.25,40132.0
2023-03-22 13:30:00,73.26,73.42,73.17,73.34,44077.0,73.26,73.42,73.17,73.34,44077.0
2023-03-22 14:00:00,73.34,73.9,73.29,73.45,173537.0,73.34,73.9,73.29,73.45,173537.0
2023-03-22 14:30:00,73.46,73.78,72.8,72.97,197228.0,73.46,73.78,72.8,72.97,197228.0
2023-03-22 15:00:00,72.95,73.05,72.14,72.36,307302.0,72.95,73.05,72.14,72.36,307302.0
2023-03-22 15:30:00,72.4,72.45,71.06,71.22,488013.0,72.4,72.45,71.06,71.22,488013.0
2023-03-23 09:30:00,71.72,72.61,71.66,72.06,111231.0,71.72,72.61,71.66,72.06,111231.0
2023-03-23 10:00:00,72.06,72.14,71.72,71.78,120172.0,72.06,72.14,71.72,71.78,120172.0
2023-03-23 10:30:00,71.77,71.93,71.56,71.85,61881.0,71.77,71.93,71.56,71.85,61881.0
2023-03-23 11:00:00,71.86,72.31,71.63,71.64,84235.0,71.86,72.31,71.63,71.64,84235.0
2023-03-23 11:30:00,71.64,71.78,71.38,71.43,73315.0,71.64,71.78,71.38,71.43,73315.0
2023-03-23 12:00:00,71.42,71.43,71.08,71.31,81217.0,71.42,71.43,71.08,71.31,81217.0
2023-03-23 12:30:00,71.31,71.36,71.0,71.08,57947.0,71.31,71.36,71.0,71.08,57947.0
2023-03-23 13:00:00,71.08,71.19,70.79,70.97,60117.0,71.08,71.19,70.79,70.97,60117.0
2023-03-23 13:30:00,70.93,70.99,70.5,70.69,100183.0,70.93,70.99,70.5,70.69,100183.0
2023-03-23 14:00:00,70.78,70.8,69.6,69.61,143212.0,70.78,70.8,69.6,69.61,143212.0
2023-03-23 14:30:00,69.61,69.68,69.04,69.34,231911.0,69.61,69.68,69.04,69.34,231911.0
2023-03-23 15:00:00,69.36,69.95,68.65,68.86,222941.0,69.36,69.95,68.65,68.86,222941.0
2023-03-23 15:30:00,68.83,69.64,68.75,68.91,678131.0,68.83,69.64,68.75,68.91,678131.0
2023-03-24 09:30:00,67.88,68.2,66.55,66.84,219779.0,67.88,68.2,66.55,66.84,219779.0
2023-03-24 10:00:00,66.84,67.48,66.43,67.43,278534.0,66.84,67.48,66.43,67.43,278534.0
2023-03-24 10:30:00,67.43,67.75,66.9,66.98,137906.0,67.43,67.75,66.9,66.98,137906.0
2023-03-24 11:00:00,67.01,67.18,66.58,66.67,215182.0,67.01,67.18,66.58,66.67,215182.0
2023-03-24 11:30:00,66.64,67.13,66.44,66.99,301607.0,66.64,67.13,66.44,66.99,301607.0
2023-03-24 12:00:00,66.99,67.46,66.99,67.22,272349.0,66.99,67.46,66.99,67.22,272349.0
2023-03-24 12:30:00,67.27,67.69,67.18,67.51,131848.0,67.27,67.69,67.18,67.51,131848.0
2023-03-24 13:00:00,67.52,67.98,67.38,67.89,101332.0,67.52,67.98,67.38,67.89,101332.0
2023-03-24 13:30:00,67.9,68.0,67.62,67.72,83235.0,67.9,68.0,67.62,67.72,83235.0
2023-03-24 14:00:00,67.75,68.3,67.75,68.22,91457.0,67.75,68.3,67.75,68.22,91457.0
2023-03-24 14:30:00,68.21,68.57,68.18,68.4,84400.0,68.21,68.57,68.18,68.4,84400.0
2023-03-24 15:00:00,68.42,68.59,68.18,68.57,97013.0,68.42,68.59,68.18,68.57,97013.0
2023-03-24 15:30:00,68.59,68.92,68.56,68.89,389427.0,68.59,68.92,68.56,68.89,389427.0
2023-03-27 09:30:00,69.97,70.47,68.92,69.03,84540.0,69.97,70.47,68.92,69.03,84540.0
2023-03-27 10:00:00,69.08,69.21,68.47,69.03,100838.0,69.08,69.21,68.47,69.03,100838.0
2023-03-27 10:30:00,69.03,69.2,68.79,68.83,46891.0,69.03,69.2,68.79,68.83,46891.0
2023-03-27 11:00:00,68.84,69.07,68.72,69.02,40723.0,68.84,69.07,68.72,69.02,40723.0
2023-03-27 11:30:00,69.04,69.06,68.84,68.98,44103.0,69.04,69.06,68.84,68.98,44103.0
2023-03-27 12:00:00,69.03,69.51,68.98,69.37,60801.0,69.03,69.51,68.98,69.37,60801.0
2023-03-27 12:30:00,69.4,69.74,69.36,69.71,61646.0,69.4,69.74,69.36,69.71,61646.0
2023-03-27 13:00:00,69.73,69.87,69.52,69.77,36771.0,69.73,69.87,69.52,69.77,36771.0
2023-03-27 13:30:00,69.8,69.83,69.57,69.72,45112.0,69.8,69.83,69.57,69.72,45112.0
2023-03-27 14:00:00,69.72,70.02,69.65,69.92,55760.0,69.72,70.02,69.65,69.92,55760.0
2023-03-27 14:30:00,69.92,70.04,69.65,69.71,82049.0,69.92,70.04,69.65,69.71,82049.0
2023-03-27 15:00:00,69.7,69.71,69.47,69.66,77352.0,69.7,69.71,69.47,69.66,77352.0
2023-03-27 15:30:00,69.66,69.67,69.26,69.38,247913.0,69.66,69.67,69.26,69.38,247913.0
2023-03-28 09:30:00,68.41,69.04,67.91,68.99,78491.0,68.41,69.04,67.91,68.99,78491.0
2023-03-28 10:00:00,68.96,69.33,68.89,69.21,44321.0,68.96,69.33,68.89,69.21,44321.0
2023-03-28 10:30:00,69.24,69.24,68.82,68.89,36250.0,69.24,69.24,68.82,68.89,36250.0
2023-03-28 11:00:00,68.87,69.0,68.75,68.78,45075.0,68.87,69.0,68.75,68.78,45075.0
2023-03-28 11:30:00,68.79,68.98,68.71,68.91,40124.0,68.79,68.98,68.71,68.91,40124.0
2023-03-28 12:00:00,68.92,68.92,68.66,68.73,51482.0,68.92,68.92,68.66,68.73,51482.0
2023-03-28 12:30:00,68.7,68.76,68.45,68.45,54054.0,68.7,68.76,68.45,68.45,54054.0
2023-03-28 13:00:00,68.43,68.48,68.09,68.15,67930.0,68.43,68.48,68.09,68.15,67930.0
2023-03-28 13:30:00,68.15,68.2,68.0,68.03,79550.0,68.15,68.2,68.0,68.03,79550.0
2023-03-28 14:00:00,68.02,68.23,68.0,68.11,44889.0,68.02,68.23,68.0,68.11,44889.0
2023-03-28 14:30:00,68.11,68.51,68.11,68.49,71115.0,68.11,68.51,68.11,68.49,71115.0
2023-03-28 15:00:00,68.49,68.56,68.3,68.34,66737.0,68.49,68.56,68.3,68.34,66737.0
2023-03-28 15:30:00,68.33,68.51,68.09,68.45,351915.0,68.33,68.51,68.09,68.45,351915.0
2023-03-29 09:30:00,69.59,69.78,69.06,69.11,139959.0,69.59,69.78,69.06,69.11,139959.0
2023-03-29 10:00:00,69.12,69.33,69.06,69.14,88183.0,69.12,69.33,69.06,69.14,88183.0
2023-03-29 10:30:00,69.16,69.35,68.9,68.98,38331.0,69.16,69.35,68.9,68.98,38331.0
2023-03-29 11:00:00,68.97,69.39,68.85,69.38,55846.0,68.97,69.39,68.85,69.38,55846.0
2023-03-29 11:30:00,69.38,69.76,69.38,69.72,70636.0,69.38,69.76,69.38,69.72,70636.0
2023-03-29 12:00:00,69.73,69.85,69.59,69.74,44880.0,69.73,69.85,69.59,69.74,44880.0
2023-03-29 12:30:00,69.76,69.84,69.61,69.67,73317.0,69.76,69.84,69.61,69.67,73317.0
2023-03-29 13:00:00,69.67,69.78,69.4,69.41,99815.0,69.67,69.78,69.4,69.41,99815.0
2023-03-29 13:30:00,69.37,69.41,69.03,69.22,99320.0,69.37,69.41,69.03,69.22,99320.0
2023-03-29 14:00:00,69.22,69.35,69.08,69.1,85794.0,69.22,69.35,69.08,69.1,85794.0
2023-03-29 14:30:00,69.1,69.3,69.0,69.21,128464.0,69.1,69.3,69.0,69.21,128464.0
2023-03-29 15:00:00,69.22,69.73,69.01,69.65,222750.0,69.22,69.73,69.01,69.65,222750.0
2023-03-29 15:30:00,69.63,69.63,69.25,69.44,483667.0,69.63,69.63,69.25,69.44,483667.0
2023-03-30 09:30:00,70.62,71.19,70.37,71.14,82933.0,70.62,71.19,70.37,71.14,82933.0
2023-03-30 10:00:00,71.17,71.2,70.73,70.89,56831.0,71.17,71.2,70.73,70.89,56831.0
2023-03-30 10:30:00,70.86,71.15,70.72,70.99,70847.0,70.86,71.15,70.72,70.99,70847.0
2023-03-30 11:00:00,71.02,71.1,70.8,71.04,48826.0,71.02,71.1,70.8,71.04,48826.0
2023-03-30 11:30:00,71.01,71.01,70.67,70.69,109217.0,71.01,71.01,70.67,70.69,109217.0
2023-03-30 12:00:00,70.67,70.75,70.47,70.7,46326.0,70.67,70.75,70.47,70.7,46326.0
2023-03-30 12:30:00,70.69,70.71,70.44,70.46,49215.0,70.69,70.71,70.44,70.46,49215.0
2023-03-30 13:00:00,70.45,70.6,70.37,70.58,44979.0,70.45,70.6,70.37,70.58,44979.0
2023-03-30 13:30:00,70.53,70.63,70.45,70.63,51104.0,70.53,70.63,70.45,70.63,51104.0
2023-03-30 14:00:00,70.63,70.74,70.58,70.62,36778.0,70.63,70.74,70.58,70.62,36778.0
2023-03-30 14:30:00,70.62,70.78,70.5,70.55,33825.0,70.62,70.78,70.5,70.55,33825.0
2023-03-30 15:00:00,70.56,70.66,70.36,70.61,66386.0,70.56,70.66,70.36,70.61,66386.0
2023-03-30 15:30:00,70.61,70.91,70.55,70.85,236209.0,70.61,70.91,70.55,70.85,236209.0
2023-03-31 09:30:00,71.22,71.66,71.22,71.46,73463.0,71.22,71.66,71.22,71.46,73463.0
2023-03-31 10:00:00,71.52,71.64,71.25,71.37,58273.0,71.52,71.64,71.25,71.37,58273.0
2023-03-31 10:30:00,71.36,71.41,70.97,71.36,58131.0,71.36,71.41,70.97,71.36,58131.0
2023-03-31 11:00:00,71.34,71.75,71.27,71.73,83730.0,71.34,71.75,71.27,71.73,83730.0
2023-03-31 11:30:00,71.73,71.91,71.64,71.81,46631.0,71.73,71.91,71.64,71.81,46631.0
2023-03-31 12:00:00,71.79,71.97,71.73,71.75,47956.0,71.79,71.97,71.73,71.75,47956.0
2023-03-31 12:30:00,71.72,71.78,71.6,71.78,43963.0,71.72,71.78,71.6,71.78,43963.0
2023-03-31 13:00:00,71.79,71.86,71.68,71.78,39477.0,71.79,71.86,71.68,71.78,39477.0
2023-03-31 13:30:00,71.79,71.94,71.65,71.9,60620.0,71.79,71.94,71.65,71.9,60620.0
2023-03-31 14:00:00,71.9,72.1,71.89,72.03,55693.0,71.9,72.1,71.89,72.03,55693.0
2023-03-31 14:30:00,72.06,72.23,71.98,72.22,54561.0,72.06,72.23,71.98,72.22,54561.0
2023-03-31 15:00:00,72.22,72.73,72.22,72.72,111031.0,72.22,72.73,72.22,72.72,111031.0
2023-03-31 15:30:00,72.72,72.98,72.53,72.8,451758.0,72.72,72.98,72.53,72.8,451758.0
2023-04-03 09:30:00,72.53,72.87,72.06,72.8,100904.0,72.53,72.87,72.06,72.8,100904.0
2023-04-03 10:00:00,72.81,73.25,72.75,73.06,105680.0,72.81,73.25,72.75,73.06,105680.0
2023-04-03 10:30:00,73.08,73.13,72.01,72.06,108554.0,73.08,73.13,72.01,72.06,108554.0
2023-04-03 11:00:00,72.04,72.18,71.77,71.78,38097.0,72.04,72.18,71.77,71.78,38097.0
2023-04-03 11:30:00,71.77,72.38,71.74,72.36,56203.0,71.77,72.38,71.74,72.36,56203.0
2023-04-03 12:00:00,72.36,72.52,72.31,72.49,36795.0,72.36,72.52,72.31,72.49,36795.0
2023-04-03 12:30:00,72.48,72.49,72.08,72.09,47407.0,72.48,72.49,72.08,72.09,47407.0
2023-04-03 13:00:00,72.08,72.26,71.99,72.07,126986.0,72.08,72.26,71.99,72.07,126986.0
2023-04-03 13:30:00,72.06,72.18,71.99,72.11,61730.0,72.06,72.18,71.99,72.11,61730.0
2023-04-03 14:00:00,72.12,72.26,72.05,72.24,61308.0,72.12,72.26,72.05,72.24,61308.0
2023-04-03 14:30:00,72.23,72.54,72.23,72.49,81179.0,72.23,72.54,72.23,72.49,81179.0
2023-04-03 15:00:00,72.49,72.54,72.36,72.4,116942.0,72.49,72.54,72.36,72.4,116942.0
2023-04-03 15:30:00,72.41,72.85,72.36,72.77,340931.0,72.41,72.85,72.36,72.77,340931.0
2023-04-04 09:30:00,73.11,73.17,72.34,72.37,124689.0,73.11,73.17,72.34,72.37,124689.0
2023-04-04 10:00:00,72.39,72.63,71.4,71.46,107499.0,72.39,72.63,71.4,71.46,107499.0
2023-04-04 10:30:00,71.46,71.57,70.62,70.65,114948.0,71.46,71.57,70.62,70.65,114948.0
2023-04-04 11:00:00,70.66,70.95,70.62,70.87,123756.0,70.66,70.95,70.62,70.87,123756.0
2023-04-04 11:30:00,70.89,70.94,70.73,70.84,59354.0,70.89,70.94,70.73,70.84,59354.0
2023-04-04 12:00:00,70.84,71.27,70.84,71.24,106746.0,70.84,71.27,70.84,71.24,106746.0
2023-04-04 12:30:00,71.25,71.28,71.07,71.21,33035.0,71.25,71.28,71.07,71.21,33035.0
2023-04-04 13:00:00,71.19,71.56,71.17,71.56,47241.0,71.19,71.56,71.17,71.56,47241.0
2023-04-04 13:30:00,71.55,71.57,71.13,71.15,65572.0,71.55,71.57,71.13,71.15,65572.0
2023-04-04 14:00:00,71.14,71.29,70.86,70.88,67007.0,71.14,71.29,70.86,70.88,67007.0
2023-04-04 14:30:00,70.87,70.94,70.75,70.8,106256.0,70.87,70.94,70.75,70.8,106256.0
2023-04-04 15:00:00,70.8,71.03,70.77,70.77,144955.0,70.8,71.03,70.77,70.77,144955.0
2023-04-04 15:30:00,70.78,70.97,70.67,70.91,376380.0,70.78,70.97,70.67,70.91,376380.0
2023-04-05 09:30:00,70.23,70.94,69.81,70.16,92318.0,70.23,70.94,69.81,70.16,92318.0
2023-04-05 10:00:00,70.16,70.26,69.87,70.01,66554.0,70.16,70.26,69.87,70.01,66554.0
2023-04-05 10:30:00,69.97,70.19,69.58,69.69,116207.0,69.97,70.19,69.58,69.69,116207.0
2023-04-05 11:00:00,69.68,70.03,69.63,69.99,128989.0,69.68,70.03,69.63,69.99,128989.0
2023-04-05 11:30:00,69.98,70.12,69.92,70.03,53921.0,69.98,70.12,69.92,70.03,53921.0
2023-04-05 12:00:00,70.02,70.04,69.75,69.81,70251.0,70.02,70.04,69.75,69.81,70251.0
2023-04-05 12:30:00,69.8,69.82,69.62,69.81,36058.0,69.8,69.82,69.62,69.81,36058.0
2023-04-05 13:00:00,69.81,70.13,69.79,69.95,32761.0,69.81,70.13,69.79,69.95,32761.0
2023-04-05 13:30:00,69.94,69.94,69.49,69.65,31489.0,69.94,69.94,69.49,69.65,31489.0
2023-04-05 14:00:00,69.64,69.79,69.6,69.6,47298.0,69.64,69.79,69.6,69.6,47298.0
2023-04-05 14:30:00,69.59,69.67,69.52,69.64,50854.0,69.59,69.67,69.52,69.64,50854.0
2023-04-05 15:00:00,69.64,69.96,69.55,69.92,68903.0,69.64,69.96,69.55,69.92,68903.0
2023-04-05 15:30:00,69.92,70.19,69.83,70.08,315986.0,69.92,70.19,69.83,70.08,315986.0
2023-04-06 09:30:00,69.87,69.88,69.56,69.73,61611.0,69.87,69.88,69.56,69.73,61611.0
2023-04-06 10:00:00,69.75,70.1,69.72,70.01,45812.0,69.75,70.1,69.72,70.01,45812.0
2023-04-06 10:30:00,70.02,70.09,69.82,70.02,40612.0,70.02,70.09,69.82,70.02,40612.0
2023-04-06 11:00:00,70.01,70.07,69.89,69.97,30777.0,70.01,70.07,69.89,69.97,30777.0
2023-04-06 11:30:00,69.98,70.32,69.97,70.32,22302.0,69.98,70.32,69.97,70.32,22302.0
2023-04-06 12:00:00,70.32,70.39,70.18,70.21,34010.0,70.32,70.39,70.18,70.21,34010.0
2023-04-06 12:30:00,70.23,70.39,70.22,70.23,46166.0,70.23,70.39,70.22,70.23,46166.0
2023-04-06 13:00:00,70.24,70.38,70.2,70.26,32386.0,70.24,70.38,70.2,70.26,32386.0
2023-04-06 13:30:00,70.28,70.32,70.02,70.03,26858.0,70.28,70.32,70.02,70.03,26858.0
2023-04-06 14:00:00,70.04,70.15,70.03,70.07,33180.0,70.04,70.15,70.03,70.07,33180.0
2023-04-06 14:30:00,70.08,70.19,70.04,70.08,35568.0,70.08,70.19,70.04,70.08,35568.0
2023-04-06 15:00:00,70.08,70.14,69.99,70.14,62014.0,70.08,70.14,69.99,70.14,62014.0
2023-04-06 15:30:00,70.14,70.35,70.14,70.32,161769.0,70.14,70.35,70.14,70.32,161769.0
2023-04-10 09:30:00,69.75,70.1,68.9,69.88,56833.0,69.75,70.1,68.9,69.88,56833.0
2023-04-10 10:00:00,69.84,70.17,69.8,69.86,26049.0,69.84,70.17,69.8,69.86,26049.0
2023-04-10 10:30:00,69.91,70.04,69.63,69.63,30963.0,69.91,70.04,69.63,69.63,30963.0
2023-04-10 11:00:00,69.62,69.76,69.46,69.5,37873.0,69.62,69.76,69.46,69.5,37873.0
2023-04-10 11:30:00,69.52,69.61,69.17,69.24,46103.0,69.52,69.61,69.17,69.24,46103.0
2023-04-10 12:00:00,69.29,69.29,69.0,69.08,28173.0,69.29,69.29,69.0,69.08,28173.0
2023-04-10 12:30:00,69.08,69.51,69.08,69.49,42741.0,69.08,69.51,69.08,69.49,42741.0
2023-04-10 13:00:00,69.5,69.68,69.5,69.55,36253.0,69.5,69.68,69.5,69.55,36253.0
2023-04-10 13:30:00,69.56,69.7,69.47,69.48,40513.0,69.56,69.7,69.47,69.48,40513.0
2023-04-10 14:00:00,69.47,69.68,69.4,69.65,40971.0,69.47,69.68,69.4,69.65,40971.0
2023-04-10 14:30:00,69.68,69.96,69.68,69.93,30027.0,69.68,69.96,69.68,69.93,30027.0
2023-04-10 15:00:00,69.94,70.01,69.8,69.82,40297.0,69.94,70.01,69.8,69.82,40297.0
2023-04-10 15:30:00,69.83,70.06,69.83,69.93,127447.0,69.83,70.06,69.83,69.93,127447.0
2023-04-11 09:30:00,70.33,70.57,70.17,70.38,40211.0,70.33,70.57,70.17,70.38,40211.0
2023-04-11 10:00:00,70.34,70.68,70.07,70.58,35617.0,70.34,70.68,70.07,70.58,35617.0
2023-04-11 10:30:00,70.56,70.72,70.2,70.38,45030.0,70.56,70.72,70.2,70.38,45030.0
2023-04-11 11:00:00,70.35,70.53,70.27,70.31,17845.0,70.35,70.53,70.27,70.31,17845.0
2023-04-11 11:30:00,70.32,70.34,70.15,70.26,33211.0,70.32,70.34,70.15,70.26,33211.0
2023-04-11 12:00:00,70.23,70.3,70.17,70.27,25851.0,70.23,70.3,70.17,70.27,25851.0
2023-04-11 12:30:00,70.29,70.35,70.04,70.18,33669.0,70.29,70.35,70.04,70.18,33669.0
2023-04-11 13:00:00,70.19,70.44,70.19,70.28,25229.0,70.19,70.44,70.19,70.28,25229.0
2023-04-11 13:30:00,70.28,70.42,70.17,70.4,37098.0,70.28,70.42,70.17,70.4,37098.0
2023-04-11 14:00:00,70.42,70.57,70.39,70.57,29215.0,70.42,70.57,70.39,70.57,29215.0
2023-04-11 14:30:00,70.59,71.19,70.59,70.9,55851.0,70.59,71.19,70.59,70.9,55851.0
2023-04-11 15:00:00,70.9,71.01,70.79,70.94,51370.0,70.9,71.01,70.79,70.94,51370.0
2023-04-11 15:30:00,70.95,71.06,70.38,70.47,175442.0,70.95,71.06,70.38,70.47,175442.0
2023-04-12 09:30:00,71.41,71.43,70.81,70.95,50167.0,71.41,71.43,70.81,70.95,50167.0
2023-04-12 10:00:00,70.92,71.02,70.65,70.81,56607.0,70.92,71.02,70.65,70.81,56607.0
2023-04-12 10:30:00,70.82,70.82,70.38,70.47,41789.0,70.82,70.82,70.38,70.47,41789.0
2023-04-12 11:00:00,70.48,70.59,70.15,70.59,30664.0,70.48,70.59,70.15,70.59,30664.0
2023-04-12 11:30:00,70.6,70.78,70.49,70.71,26191.0,70.6,70.78,70.49,70.71,26191.0
2023-04-12 12:00:00,70.72,70.86,70.7,70.83,37727.0,70.72,70.86,70.7,70.83,37727.0
2023-04-12 12:30:00,70.85,70.96,70.7,70.91,31737.0,70.85,70.96,70.7,70.91,31737.0
2023-04-12 13:00:00,70.9,71.01,70.8,70.93,26507.0,70.9,71.01,70.8,70.93,26507.0
2023-04-12 13:30:00,70.95,71.04,70.93,70.98,22316.0,70.95,71.04,70.93,70.98,22316.0
2023-04-12 14:00:00,70.98,71.0,70.44,70.44,59857.0,70.98,71.0,70.44,70.44,59857.0
2023-04-12 14:30:00,70.41,70.41,70.06,70.24,20480.0,70.41,70.41,70.06,70.24,20480.0
2023-04-12 15:00:00,70.2,70.31,69.96,70.09,55513.0,70.2,70.31,69.96,70.09,55513.0
2023-04-12 15:30:00,70.07,70.22,69.75,69.83,250421.0,70.07,70.22,69.75,69.83,250421.0
2023-04-13 09:30:00,70.11,70.21,69.43,70.01,60610.0,70.11,70.21,69.43,70.01,60610.0
2023-04-13 10:00:00,70.03,70.52,69.97,70.51,55774.0,70.03,70.52,69.97,70.51,55774.0
2023-04-13 10:30:00,70.53,70.54,70.29,70.29,36994.0,70.53,70.54,70.29,70.29,36994.0
2023-04-13 11:00:00,70.31,70.41,70.21,70.32,45260.0,70.31,70.41,70.21,70.32,45260.0
2023-04-13 11:30:00,70.29,70.29,69.92,70.03,25072.0,70.29,70.29,69.92,70.03,25072.0
2023-04-13 12:00:00,70.05,70.3,70.01,70.2,23084.0,70.05,70.3,70.01,70.2,23084.0
2023-04-13 12:30:00,70.22,70.54,70.2,70.54,13087.0,70.22,70.54,70.2,70.54,13087.0
2023-04-13 13:00:00,70.54,70.57,70.44,70.52,17914.0,70.54,70.57,70.44,70.52,17914.0
2023-04-13 13:30:00,70.52,70.65,70.41,70.57,14763.0,70.52,70.65,70.41,70.57,14763.0
2023-04-13 14:00:00,70.57,70.79,70.54,70.67,24235.0,70.57,70.79,70.54,70.67,24235.0
2023-04-13 14:30:00,70.69,70.7,70.61,70.7,20974.0,70.69,70.7,70.61,70.7,20974.0
2023-04-13 15:00:00,70.7,70.77,70.55,70.66,42486.0,70.7,70.77,70.55,70.66,42486.0
2023-04-13 15:30:00,70.66,70.79,70.52,70.78,175043.0,70.66,70.79,70.52,70.78,175043.0
2023-04-14 09:30:00,71.27,71.7,71.11,71.7,42997.0,71.27,71.7,71.11,71.7,42997.0
2023-04-14 10:00:00,71.68,71.69,70.66,70.85,26252.0,71.68,71.69,70.66,70.85,26252.0
2023-04-14 10:30:00,70.89,70.93,70.32,70.35,32422.0,70.89,70.93,70.32,70.35,32422.0
2023-04-14 11:00:00,70.35,70.36,69.93,69.95,34721.0,70.35,70.36,69.93,69.95,34721.0
2023-04-14 11:30:00,69.98,70.09,69.74,69.83,58862.0,69.98,70.09,69.74,69.83,58862.0
2023-04-14 12:00:00,69.84,69.87,69.59,69.76,41648.0,69.84,69.87,69.59,69.76,41648.0
2023-04-14 12:30:00,69.75,69.82,69.64,69.75,26655.0,69.75,69.82,69.64,69.75,26655.0
2023-04-14 13:00:00,69.75,70.03,69.74,69.99,62472.0,69.75,70.03,69.74,69.99,62472.0
2023-04-14 13:30:00,69.99,70.13,69.74,70.08,66819.0,69.99,70.13,69.74,70.08,66819.0
2023-04-14 14:00:00,70.07,70.19,70.01,70.19,78388.0,70.07,70.19,70.01,70.19,78388.0
2023-04-14 14:30:00,70.2,70.44,70.2,70.34,75264.0,70.2,70.44,70.2,70.34,75264.0
2023-04-14 15:00:00,70.33,70.34,70.03,70.25,68863.0,70.33,70.34,70.03,70.25,68863.0
2023-04-14 15:30:00,70.25,70.84,70.23,70.81,270642.0,70.25,70.84,70.23,70.81,270642.0
2023-04-17 09:30:00,70.79,71.12,70.69,70.88,57379.0,70.79,71.12,70.69,70.88,57379.0
2023-04-17 10:00:00,70.88,71.17,70.82,71.12,32661.0,70.88,71.17,70.82,71.12,32661.0
2023-04-17 10:30:00,71.14,71.55,71.14,71.46,64924.0,71.14,71.55,71.14,71.46,64924.0
2023-04-17 11:00:00,71.5,71.54,71.21,71.37,35573.0,71.5,71.54,71.21,71.37,35573.0
2023-04-17 11:30:00,71.37,71.53,71.23,71.39,32521.0,71.37,71.53,71.23,71.39,32521.0
2023-04-17 12:00:00,71.41,71.66,71.38,71.6,41611.0,71.41,71.66,71.38,71.6,41611.0
2023-04-17 12:30:00,71.62,71.69,71.52,71.58,18854.0,71.62,71.69,71.52,71.58,18854.0
2023-04-17 13:00:00,71.61,71.65,71.43,71.48,20804.0,71.61,71.65,71.43,71.48,20804.0
2023-04-17 13:30:00,71.48,71.53,71.18,71.31,23620.0,71.48,71.53,71.18,71.31,23620.0
2023-04-17 14:00:00,71.31,71.59,71.26,71.55,30388.0,71.31,71.59,71.26,71.55,30388.0
2023-04-17 14:30:00,71.52,71.82,71.49,71.78,48500.0,71.52,71.82,71.49,71.78,48500.0
2023-04-17 15:00:00,71.79,72.28,71.79,72.28,51281.0,71.79,72.28,71.79,72.28,51281.0
2023-04-17 15:30:00,72.25,72.45,72.15,72.31,210237.0,72.25,72.45,72.15,72.31,210237.0
2023-04-18 09:30:00,72.5,72.89,72.01,72.08,65573.0,72.5,72.89,72.01,72.08,65573.0
2023-04-18 10:00:00,71.99,72.19,71.78,71.9,44506.0,71.99,72.19,71.78,71.9,44506.0
2023-04-18 10:30:00,71.88,71.92,71.61,71.77,37298.0,71.88,71.92,71.61,71.77,37298.0
2023-04-18 11:00:00,71.77,71.91,71.68,71.91,21521.0,71.77,71.91,71.68,71.91,21521.0
2023-04-18 11:30:00,71.92,72.09,71.86,72.05,43321.0,71.92,72.09,71.86,72.05,43321.0
2023-04-18 12:00:00,72.02,72.26,71.98,72.24,34381.0,72.02,72.26,71.98,72.24,34381.0
2023-04-18 12:30:00,72.24,72.33,72.16,72.27,19486.0,72.24,72.33,72.16,72.27,19486.0
2023-04-18 13:00:00,72.26,72.28,71.93,71.93,19324.0,72.26,72.28,71.93,71.93,19324.0
2023-04-18 13:30:00,71.91,72.1,71.85,71.96,22053.0,71.91,72.1,71.85,71.96,22053.0
2023-04-18 14:00:00,71.97,72.1,71.8,72.0,25959.0,71.97,72.1,71.8,72.0,25959.0
2023-04-18 14:30:00,72.0,72.21,71.88,72.14,22872.0,72.0,72.21,71.88,72.14,22872.0
2023-04-18 15:00:00,72.16,72.24,71.99,72.02,54706.0,72.16,72.24,71.99,72.02,54706.0
2023-04-18 15:30:00,72.01,72.16,71.86,71.97,270842.0,72.01,72.16,71.86,71.97,270842.0
2023-04-19 09:30:00,71.49,71.93,71.42,71.56,40927.0,71.49,71.93,71.42,71.56,40927.0
2023-04-19 10:00:00,71.59,71.86,71.48,71.78,40363.0,71.59,71.86,71.48,71.78,40363.0
2023-04-19 10:30:00,71.78,71.94,71.69,71.72,39754.0,71.78,71.94,71.69,71.72,39754.0
2023-04-19 11:00:00,71.75,72.02,71.72,71.97,22765.0,71.75,72.02,71.72,71.97,22765.0
2023-04-19 11:30:00,71.97,71.97,71.8,71.97,25738.0,71.97,71.97,71.8,71.97,25738.0
2023-04-19 12:00:00,72.0,72.05,71.89,71.97,21320.0,72.0,72.05,71.89,71.97,21320.0
2023-04-19 12:30:00,71.97,72.03,71.93,72.01,29683.0,71.97,72.03,71.93,72.01,29683.0
2023-04-19 13:00:00,72.0,72.16,71.88,71.98,47775.0,72.0,72.16,71.88,71.98,47775.0
2023-04-19 13:30:00,72.01,72.32,71.96,72.31,12141.0,72.01,72.32,71.96,72.31,12141.0
2023-04-19 14:00:00,72.32,72.46,72.25,72.42,15443.0,72.32,72.46,72.25,72.42,15443.0
2023-04-19 14:30:00,72.41,72.45,72.27,72.3,17641.0,72.41,72.45,72.27,72.3,17641.0
2023-04-19 15:00:00,72.31,72.31,72.16,72.26,45521.0,72.31,72.31,72.16,72.26,45521.0
2023-04-19 15:30:00,72.25,72.31,71.96,72.25,145652.0,72.25,72.31,71.96,72.25,145652.0
2023-04-20 09:30:00,71.48,72.16,71.38,71.83,38739.0,71.48,72.16,71.38,71.83,38739.0
2023-04-20 10:00:00,71.9,71.98,71.74,71.97,30013.0,71.9,71.98,71.74,71.97,30013.0
2023-04-20 10:30:00,71.97,72.23,71.85,71.91,54355.0,71.97,72.23,71.85,71.91,54355.0
2023-04-20 11:00:00,71.93,71.99,71.8,71.83,50253.0,71.93,71.99,71.8,71.83,50253.0
2023-04-20 11:30:00,71.81,71.85,71.57,71.61,96237.0,71.81,71.85,71.57,71.61,96237.0
2023-04-20 12:00:00,71.62,71.88,71.49,71.8,54328.0,71.62,71.88,71.49,71.8,54328.0
2023-04-20 12:30:00,71.79,71.85,71.69,71.83,50779.0,71.79,71.85,71.69,71.83,50779.0
2023-04-20 13:00:00,71.85,72.1,71.83,72.05,20878.0,71.85,72.1,71.83,72.05,20878.0
2023-04-20 13:30:00,72.05,72.07,71.79,71.86,76327.0,72.05,72.07,71.79,71.86,76327.0
2023-04-20 14:00:00,71.91,72.05,71.78,71.95,54338.0,71.91,72.05,71.78,71.95,54338.0
2023-04-20 14:30:00,71.97,71.99,71.83,71.86,122938.0,71.97,71.99,71.83,71.86,122938.0
2023-04-20 15:00:00,71.86,71.99,71.64,71.86,183518.0,71.86,71.99,71.64,71.86,183518.0
2023-04-20 15:30:00,71.86,72.37,71.85,72.23,332780.0,71.86,72.37,71.85,72.23,332780.0
2023-04-21 09:30:00,72.75,73.0,72.08,72.34,55954.0,72.75,73.0,72.08,72.34,55954.0
2023-04-21 10:00:00,72.22,72.27,71.94,72.13,50630.0,72.22,72.27,71.94,72.13,50630.0
2023-04-21 10:30:00,72.13,72.23,71.66,71.81,14034.0,72.13,72.23,71.66,71.81,14034.0
2023-04-21 11:00:00,71.8,72.03,71.8,71.92,27418.0,71.8,72.03,71.8,71.92,27418.0
2023-04-21 11:30:00,71.9,72.01,71.64,71.73,32669.0,71.9,72.01,71.64,71.73,32669.0
2023-04-21 12:00:00,71.73,71.89,71.66,71.74,30635.0,71.73,71.89,71.66,71.74,30635.0
2023-04-21 12:30:00,71.74,71.86,71.74,71.84,20132.0,71.74,71.86,71.74,71.84,20132.0
2023-04-21 13:00:00,71.82,71.94,71.65,71.74,22420.0,71.82,71.94,71.65,71.74,22420.0
2023-04-21 13:30:00,71.74,72.07,71.74,71.96,62587.0,71.74,72.07,71.74,71.96,62587.0
2023-04-21 14:00:00,71.98,72.19,71.94,72.11,29303.0,71.98,72.19,71.94,72.11,29303.0
2023-04-21 14:30:00,72.09,72.2,72.02,72.17,30416.0,72.09,72.2,72.02,72.17,30416.0
2023-04-21 15:00:00,72.2,72.21,71.86,71.88,120846.0,72.2,72.21,71.86,71.88,120846.0
2023-04-21 15:30:00,71.88,71.96,71.71,71.88,299958.0,71.88,71.96,71.71,71.88,299958.0
2023-04-24 09:30:00,71.52,71.77,70.82,70.98,156537.0,71.52,71.77,70.82,70.98,156537.0
2023-04-24 10:00:00,70.99,71.21,70.61,70.85,68437.0,70.99,71.21,70.61,70.85,68437.0
2023-04-24 10:30:00,70.89,70.99,70.5,70.5,56869.0,70.89,70.99,70.5,70.5,56869.0
2023-04-24 11:00:00,70.51,70.62,70.4,70.55,82190.0,70.51,70.62,70.4,70.55,82190.0
2023-04-24 11:30:00,70.55,70.84,70.53,70.78,18407.0,70.55,70.84,70.53,70.78,18407.0
2023-04-24 12:00:00,70.81,71.08,70.8,71.08,23132.0,70.81,71.08,70.8,71.08,23132.0
2023-04-24 12:30:00,71.05,71.23,71.05,71.16,17244.0,71.05,71.23,71.05,71.16,17244.0
2023-04-24 13:00:00,71.16,71.26,71.09,71.25,11666.0,71.16,71.26,71.09,71.25,11666.0
2023-04-24 13:30:00,71.28,71.38,71.27,71.34,16256.0,71.28,71.38,71.27,71.34,16256.0
2023-04-24 14:00:00,71.33,71.36,70.92,70.97,27277.0,71.33,71.36,70.92,70.97,27277.0
2023-04-24 14:30:00,70.97,71.0,70.76,70.84,27586.0,70.97,71.0,70.76,70.84,27586.0
2023-04-24 15:00:00,70.87,71.05,70.86,70.98,33066.0,70.87,71.05,70.86,70.98,33066.0
2023-04-24 15:30:00,70.95,71.18,70.88,71.07,154874.0,70.95,71.18,70.88,71.07,154874.0
2023-04-25 09:30:00,70.31,70.69,69.97,70.45,48019.0,70.31,70.69,69.97,70.45,48019.0
2023-04-25 10:00:00,70.46,70.59,70.31,70.36,17150.0,70.46,70.59,70.31,70.36,17150.0
2023-04-25 10:30:00,70.38,70.42,70.2,70.42,41808.0,70.38,70.42,70.2,70.42,41808.0
2023-04-25 11:00:00,70.45,70.67,70.37,70.56,19427.0,70.45,70.67,70.37,70.56,19427.0
2023-04-25 11:30:00,70.55,70.59,70.39,70.49,35735.0,70.55,70.59,70.39,70.49,35735.0
2023-04-25 12:00:00,70.5,70.64,70.48,70.59,18855.0,70.5,70.64,70.48,70.59,18855.0
2023-04-25 12:30:00,70.55,70.6,70.39,70.41,13802.0,70.55,70.6,70.39,70.41,13802.0
2023-04-25 13:00:00,70.43,70.46,70.07,70.2,52412.0,70.43,70.46,70.07,70.2,52412.0
2023-04-25 13:30:00,70.17,70.34,70.13,70.2,88794.0,70.17,70.34,70.13,70.2,88794.0
2023-04-25 14:00:00,70.2,70.48,70.14,70.48,104837.0,70.2,70.48,70.14,70.48,104837.0
2023-04-25 14:30:00,70.45,70.52,70.28,70.5,39195.0,70.45,70.52,70.28,70.5,39195.0
2023-04-25 15:00:00,70.48,70.6,70.36,70.5,75933.0,70.48,70.6,70.36,70.5,75933.0
2023-04-25 15:30:00,70.5,70.65,70.38,70.49,302300.0,70.5,70.65,70.38,70.49,302300.0
2023-04-26 09:30:00,70.35,71.02,70.27,70.52,41072.0,70.35,71.02,70.27,70.52,41072.0
2023-04-26 10:00:00,70.51,70.7,70.15,70.31,140099.0,70.51,70.7,70.15,70.31,140099.0
2023-04-26 10:30:00,70.31,70.53,70.13,70.51,148145.0,70.31,70.53,70.13,70.51,148145.0
2023-04-26 11:00:00,70.56,70.74,70.56,70.7,37530.0,70.56,70.74,70.56,70.7,37530.0
2023-04-26 11:30:00,70.7,70.73,70.47,70.55,62588.0,70.7,70.73,70.47,70.55,62588.0
2023-04-26 12:00:00,70.55,70.71,70.16,70.21,49046.0,70.55,70.71,70.16,70.21,49046.0
2023-04-26 12:30:00,70.21,70.24,70.09,70.19,20152.0,70.21,70.24,70.09,70.19,20152.0
2023-04-26 13:00:00,70.2,70.28,70.15,70.21,24433.0,70.2,70.28,70.15,70.21,24433.0
2023-04-26 13:30:00,70.22,70.3,69.89,69.9,34285.0,70.22,70.3,69.89,69.9,34285.0
2023-04-26 14:00:00,69.9,69.92,69.59,69.84,45652.0,69.9,69.92,69.59,69.84,45652.0
2023-04-26 14:30:00,69.84,69.88,69.46,69.57,56148.0,69.84,69.88,69.46,69.57,56148.0
2023-04-26 15:00:00,69.56,69.88,69.54,69.88,68366.0,69.56,69.88,69.54,69.88,68366.0
2023-04-26 15:30:00,69.88,70.01,69.71,69.92,213214.0,69.88,70.01,69.71,69.92,213214.0
2023-04-27 09:30:00,72.05,74.69,70.87,74.28,271750.0,72.05,74.69,70.87,74.28,271750.0
2023-04-27 10:00:00,74.28,74.76,74.1,74.49,162006.0,74.28,74.76,74.1,74.49,162006.0
2023-04-27 10:30:00,74.49,74.64,74.12,74.45,76181.0,74.49,74.64,74.12,74.45,76181.0
2023-04-27 11:00:00,74.44,75.39,74.43,75.32,104444.0,74.44,75.39,74.43,75.32,104444.0
2023-04-27 11:30:00,75.31,76.22,75.27,76.18,152044.0,75.31,76.22,75.27,76.18,152044.0
2023-04-27 12:00:00,76.17,76.59,76.04,76.38,168910.0,76.17,76.59,76.04,76.38,168910.0
2023-04-27 12:30:00,76.36,76.47,75.95,75.98,81376.0,76.36,76.47,75.95,75.98,81376.0
2023-04-27 13:00:00,75.99,76.87,75.99,76.67,125152.0,75.99,76.87,75.99,76.67,125152.0
2023-04-27 13:30:00,76.67,76.96,76.52,76.59,96676.0,76.67,76.96,76.52,76.59,96676.0
2023-04-27 14:00:00,76.56,76.8,76.49,76.74,110360.0,76.56,76.8,76.49,76.74,110360.0
2023-04-27 14:30:00,76.75,76.78,76.42,76.77,113524.0,76.75,76.78,76.42,76.77,113524.0
2023-04-27 15:00:00,76.75,76.99,76.74,76.9,117763.0,76.75,76.99,76.74,76.9,117763.0
2023-04-27 15:30:00,76.88,76.95,76.16,76.17,405447.0,76.88,76.95,76.16,76.17,405447.0
2023-04-28 09:30:00,75.95,76.98,75.81,76.76,65982.0,75.95,76.98,75.81,76.76,65982.0
2023-04-28 10:00:00,76.81,77.79,76.8,77.76,79707.0,76.81,77.79,76.8,77.76,79707.0
2023-04-28 10:30:00,77.74,77.82,77.13,77.29,71206.0,77.74,77.82,77.13,77.29,71206.0
2023-04-28 11:00:00,77.31,77.51,76.94,77.45,54574.0,77.31,77.51,76.94,77.45,54574.0
2023-04-28 11:30:00,77.48,77.57,77.4,77.53,49785.0,77.48,77.57,77.4,77.53,49785.0
2023-04-28 12:00:00,77.56,77.57,77.16,77.22,38325.0,77.56,77.57,77.16,77.22,38325.0
2023-04-28 12:30:00,77.25,77.25,76.82,77.2,90170.0,77.25,77.25,76.82,77.2,90170.0
2023-04-28 13:00:00,77.2,77.39,76.83,76.88,66852.0,77.2,77.39,76.83,76.88,66852.0
2023-04-28 13:30:00,76.9,76.96,76.57,76.6,46366.0,76.9,76.96,76.57,76.6,46366.0
2023-04-28 14:00:00,76.59,76.83,76.59,76.73,70699.0,76.59,76.83,76.59,76.73,70699.0
2023-04-28 14:30:00,76.74,76.75,76.39,76.44,70153.0,76.74,76.75,76.39,76.44,70153.0
2023-04-28 15:00:00,76.45,76.65,76.35,76.4,67162.0,76.45,76.65,76.35,76.4,67162.0
2023-04-28 15:30:00,76.41,76.77,76.31,76.67,288107.0,76.41,76.77,76.31,76.67,288107.0
2023-05-01 09:30:00,76.46,77.04,76.21,77.03,71422.0,76.46,77.04,76.21,77.03,71422.0
2023-05-01 10:00:00,77.03,77.68,76.81,77.4,73755.0,77.03,77.68,76.81,77.4,73755.0
2023-05-01 10:30:00,77.42,77.9,77.32,77.58,48508.0,77.42,77.9,77.32,77.58,48508.0
2023-05-01 11:00:00,77.62,77.65,76.81,76.89,46404.0,77.62,77.65,76.81,76.89,46404.0
2023-05-01 11:30:00,76.84,76.9,76.55,76.7,26911.0,76.84,76.9,76.55,76.7,26911.0
2023-05-01 12:00:00,76.68,77.03,76.68,77.01,46526.0,76.68,77.03,76.68,77.01,46526.0
2023-05-01 12:30:00,77.0,77.22,76.97,77.16,42859.0,77.0,77.22,76.97,77.16,42859.0
2023-05-01 13:00:00,77.11,77.31,77.1,77.22,48695.0,77.11,77.31,77.1,77.22,48695.0
2023-05-01 13:30:00,77.21,77.31,77.13,77.2,56015.0,77.21,77.31,77.13,77.2,56015.0
2023-05-01 14:00:00,77.2,77.3,76.77,76.84,33319.0,77.2,77.3,76.77,76.84,33319.0
2023-05-01 14:30:00,76.84,76.95,76.67,76.93,44132.0,76.84,76.95,76.67,76.93,44132.0
2023-05-01 15:00:00,76.96,77.0,76.64,76.67,48698.0,76.96,77.0,76.64,76.67,48698.0
2023-05-01 15:30:00,76.67,76.78,76.37,76.41,230764.0,76.67,76.78,76.37,76.41,230764.0
2023-05-02 09:30:00,75.76,76.35,75.49,75.63,77367.0,75.76,76.35,75.49,75.63,77367.0
2023-05-02 10:00:00,75.71,75.71,73.56,73.74,141092.0,75.71,75.71,73.56,73.74,141092.0
2023-05-02 10:30:00,73.75,74.02,73.07,73.09,128238.0,73.75,74.02,73.07,73.09,128238.0
2023-05-02 11:00:00,73.09,73.11,72.48,72.75,171985.0,73.09,73.11,72.48,72.75,171985.0
2023-05-02 11:30:00,72.87,73.68,72.64,73.68,120405.0,72.87,73.68,72.64,73.68,120405.0
2023-05-02 12:00:00,73.71,73.97,73.43,73.9,70881.0,73.71,73.97,73.43,73.9,70881.0
2023-05-02 12:30:00,73.9,74.21,73.86,74.18,51435.0,73.9,74.21,73.86,74.18,51435.0
2023-05-02 13:00:00,74.24,74.62,74.19,74.59,108017.0,74.24,74.62,74.19,74.59,108017.0
2023-05-02 13:30:00,74.61,74.85,74.53,74.85,61783.0,74.61,74.85,74.53,74.85,61783.0
2023-05-02 14:00:00,74.82,74.92,74.46,74.56,58134.0,74.82,74.92,74.46,74.56,58134.0
2023-05-02 14:30:00,74.54,75.02,74.5,74.93,75975.0,74.54,75.02,74.5,74.93,75975.0
2023-05-02 15:00:00,74.92,75.16,74.7,75.14,126186.0,74.92,75.16,74.7,75.14,126186.0
2023-05-02 15:30:00,75.14,75.41,75.05,75.11,373663.0,75.14,75.41,75.05,75.11,373663.0
2023-05-03 09:30:00,75.62,76.1,75.1,75.36,59430.0,75.62,76.1,75.1,75.36,59430.0
2023-05-03 10:00:00,75.39,75.79,75.23,75.49,55171.0,75.39,75.79,75.23,75.49,55171.0
2023-05-03 10:30:00,75.47,75.72,75.34,75.62,54972.0,75.47,75.72,75.34,75.62,54972.0
2023-05-03 11:00:00,75.62,75.63,75.34,75.48,49414.0,75.62,75.63,75.34,75.48,49414.0
2023-05-03 11:30:00,75.46,75.72,75.43,75.7,44548.0,75.46,75.72,75.43,75.7,44548.0
2023-05-03 12:00:00,75.69,76.07,75.68,76.06,42818.0,75.69,76.07,75.68,76.06,42818.0
2023-05-03 12:30:00,76.06,76.14,75.58,75.74,37002.0,76.06,76.14,75.58,75.74,37002.0
2023-05-03 13:00:00,75.78,76.0,75.73,75.98,31384.0,75.78,76.0,75.73,75.98,31384.0
2023-05-03 13:30:00,75.97,76.01,75.82,75.9,42028.0,75.97,76.01,75.82,75.9,42028.0
2023-05-03 14:00:00,75.89,76.11,75.55,75.89,60396.0,75.89,76.11,75.55,75.89,60396.0
2023-05-03 14:30:00,75.9,76.26,75.45,75.86,50448.0,75.9,76.26,75.45,75.86,50448.0
2023-05-03 15:00:00,75.8,75.86,74.49,74.51,54714.0,75.8,75.86,74.49,74.51,54714.0
2023-05-03 15:30:00,74.45,74.54,73.84,74.15,219309.0,74.45,74.54,73.84,74.15,219309.0
2023-05-04 09:30:00,73.65,73.72,72.18,72.64,148188.0,73.65,73.72,72.18,72.64,148188.0
2023-05-04 10:00:00,72.59,73.26,72.44,72.74,116966.0,72.59,73.26,72.44,72.74,116966.0
2023-05-04 10:30:00,72.72,73.44,72.63,73.3,67358.0,72.72,73.44,72.63,73.3,67358.0
2023-05-04 11:00:00,73.21,73.81,73.21,73.27,96969.0,73.21,73.81,73.21,73.27,96969.0
2023-05-04 11:30:00,73.33,73.68,72.96,72.98,42471.0,73.33,73.68,72.96,72.98,42471.0
2023-05-04 12:00:00,73.0,74.0,72.94,74.0,39744.0,73.0,74.0,72.94,74.0,39744.0
2023-05-04 12:30:00,74.04,74.3,73.89,74.21,57275.0,74.04,74.3,73.89,74.21,57275.0
2023-05-04 13:00:00,74.23,74.56,74.11,74.38,23560.0,74.23,74.56,74.11,74.38,23560.0
2023-05-04 13:30:00,74.41,74.63,74.08,74.12,62200.0,74.41,74.63,74.08,74.12,62200.0
2023-05-04 14:00:00,74.12,74.22,73.6,73.6,39850.0,74.12,74.22,73.6,73.6,39850.0
2023-05-04 14:30:00,73.55,73.77,73.42,73.71,64191.0,73.55,73.77,73.42,73.71,64191.0
2023-05-04 15:00:00,73.72,73.83,73.6,73.81,88102.0,73.72,73.83,73.6,73.81,88102.0
2023-05-04 15:30:00,73.79,74.05,73.6,73.68,236983.0,73.79,74.05,73.6,73.68,236983.0
2023-05-05 09:30:00,74.68,74.68,73.55,73.85,112417.0,74.68,74.68,73.55,73.85,112417.0
2023-05-05 10:00:00,73.92,74.36,73.88,74.21,74000.0,73.92,74.36,73.88,74.21,74000.0
2023-05-05 10:30:00,74.23,74.3,73.96,74.16,126508.0,74.23,74.3,73.96,74.16,126508.0
2023-05-05 11:00:00,74.16,74.32,74.1,74.28,64470.0,74.16,74.32,74.1,74.28,64470.0
2023-05-05 11:30:00,74.28,74.38,74.08,74.16,86679.0,74.28,74.38,74.08,74.16,86679.0
2023-05-05 12:00:00,74.15,74.17,73.86,73.91,49465.0,74.15,74.17,73.86,73.91,49465.0
2023-05-05 12:30:00,73.92,74.01,73.61,73.87,42133.0,73.92,74.01,73.61,73.87,42133.0
2023-05-05 13:00:00,73.87,74.1,73.85,73.98,37441.0,73.87,74.1,73.85,73.98,37441.0
2023-05-05 13:30:00,74.0,74.23,73.97,73.97,29145.0,74.0,74.23,73.97,73.97,29145.0
2023-05-05 14:00:00,73.98,74.08,73.93,73.98,36170.0,73.98,74.08,73.93,73.98,36170.0
2023-05-05 14:30:00,74.0,74.46,73.96,74.34,72645.0,74.0,74.46,73.96,74.34,72645.0
2023-05-05 15:00:00,74.36,74.62,74.34,74.59,87635.0,74.36,74.62,74.34,74.59,87635.0
2023-05-05 15:30:00,74.59,74.7,74.38,74.56,232046.0,74.59,74.7,74.38,74.56,232046.0
2023-05-08 09:30:00,74.31,74.45,73.03,73.31,60548.0,74.31,74.45,73.03,73.31,60548.0
2023-05-08 10:00:00,73.31,73.6,72.97,72.97,48231.0,73.31,73.6,72.97,72.97,48231.0
2023-05-08 10:30:00,73.0,73.25,72.95,73.23,50910.0,73.0,73.25,72.95,73.23,50910.0
2023-05-08 11:00:00,73.23,73.31,72.99,73.03,53214.0,73.23,73.31,72.99,73.03,53214.0
2023-05-08 11:30:00,73.03,73.23,72.94,72.98,51708.0,73.03,73.23,72.94,72.98,51708.0
2023-05-08 12:00:00,72.98,72.99,72.39,72.41,49828.0,72.98,72.99,72.39,72.41,49828.0
2023-05-08 12:30:00,72.42,72.8,72.42,72.78,59313.0,72.42,72.8,72.42,72.78,59313.0
2023-05-08 13:00:00,72.8,72.81,72.51,72.7,34059.0,72.8,72.81,72.51,72.7,34059.0
2023-05-08 13:30:00,72.71,73.06,72.71,73.03,25626.0,72.71,73.06,72.71,73.03,25626.0
2023-05-08 14:00:00,73.03,73.15,72.55,73.04,39784.0,73.03,73.15,72.55,73.04,39784.0
2023-05-08 14:30:00,73.06,73.14,72.83,72.83,63386.0,73.06,73.14,72.83,72.83,63386.0
2023-05-08 15:00:00,72.83,73.33,72.81,73.16,97431.0,72.83,73.33,72.81,73.16,97431.0
2023-05-08 15:30:00,73.16,73.36,73.07,73.16,186434.0,73.16,73.36,73.07,73.16,186434.0
2023-05-09 09:30:00,72.13,72.35,71.45,71.63,187867.0,72.13,72.35,71.45,71.63,187867.0
2023-05-09 10:00:00,71.63,72.64,71.61,72.57,84629.0,71.63,72.64,71.61,72.57,84629.0
2023-05-09 10:30:00,72.56,72.9,72.49,72.5,50792.0,72.56,72.9,72.49,72.5,50792.0
2023-05-09 11:00:00,72.52,72.8,72.43,72.44,46122.0,72.52,72.8,72.43,72.44,46122.0
2023-05-09 11:30:00,72.45,72.86,72.43,72.67,53316.0,72.45,72.86,72.43,72.67,53316.0
2023-05-09 12:00:00,72.67,73.09,72.64,73.0,39332.0,72.67,73.09,72.64,73.0,39332.0
2023-05-09 12:30:00,73.0,73.09,72.92,72.97,90167.0,73.0,73.09,72.92,72.97,90167.0
2023-05-09 13:00:00,72.98,72.98,72.55,72.65,40274.0,72.98,72.98,72.55,72.65,40274.0
2023-05-09 13:30:00,72.66,73.08,72.66,73.08,38587.0,72.66,73.08,72.66,73.08,38587.0
2023-05-09 14:00:00,73.11,73.24,73.02,73.06,27036.0,73.11,73.24,73.02,73.06,27036.0
2023-05-09 14:30:00,73.06,73.35,73.05,73.28,23461.0,73.06,73.35,73.05,73.28,23461.0
2023-05-09 15:00:00,73.3,73.52,73.27,73.38,75632.0,73.3,73.52,73.27,73.38,75632.0
2023-05-09 15:30:00,73.37,73.52,73.32,73.41,237408.0,73.37,73.52,73.32,73.41,237408.0
2023-05-10 09:30:00,74.22,74.39,73.21,73.34,186443.0,74.22,74.39,73.21,73.34,186443.0
2023-05-10 10:00:00,73.29,73.74,73.14,73.56,157075.0,73.29,73.74,73.14,73.56,157075.0
2023-05-10 10:30:00,73.64,73.71,73.24,73.24,77950.0,73.64,73.71,73.24,73.24,77950.0
2023-05-10 11:00:00,73.25,73.8,73.21,73.78,81735.0,73.25,73.8,73.21,73.78,81735.0
2023-05-10 11:30:00,73.77,73.82,73.62,73.66,50073.0,73.77,73.82,73.62,73.66,50073.0
2023-05-10 12:00:00,73.67,73.69,73.3,73.48,47824.0,73.67,73.69,73.3,73.48,47824.0
2023-05-10 12:30:00,73.45,73.58,73.18,73.32,132843.0,73.45,73.58,73.18,73.32,132843.0
2023-05-10 13:00:00,73.29,73.33,73.1,73.22,65618.0,73.29,73.33,73.1,73.22,65618.0
2023-05-10 13:30:00,73.2,73.58,73.18,73.58,44031.0,73.2,73.58,73.18,73.58,44031.0
2023-05-10 14:00:00,73.58,73.9,73.58,73.79,41351.0,73.58,73.9,73.58,73.79,41351.0
2023-05-10 14:30:00,73.8,74.09,73.68,73.75,68758.0,73.8,74.09,73.68,73.75,68758.0
2023-05-10 15:00:00,73.72,74.09,73.65,74.0,57051.0,73.72,74.09,73.65,74.0,57051.0
2023-05-10 15:30:00,74.0,74.2,73.7,73.78,378940.0,74.0,74.2,73.7,73.78,378940.0
2023-05-11 09:30:00,73.4,73.53,72.96,73.27,71897.0,73.4,73.53,72.96,73.27,71897.0
2023-05-11 10:00:00,73.3,73.52,73.07,73.48,34933.0,73.3,73.52,73.07,73.48,34933.0
2023-05-11 10:30:00,73.46,73.63,73.19,73.26,49993.0,73.46,73.63,73.19,73.26,49993.0
2023-05-11 11:00:00,73.33,73.54,73.05,73.25,28039.0,73.33,73.54,73.05,73.25,28039.0
2023-05-11 11:30:00,73.25,73.62,73.25,73.5,36175.0,73.25,73.62,73.25,73.5,36175.0
2023-05-11 12:00:00,73.51,73.62,73.35,73.42,37869.0,73.51,73.62,73.35,73.42,37869.0
2023-05-11 12:30:00,73.41,73.53,73.37,73.46,28178.0,73.41,73.53,73.37,73.46,28178.0
2023-05-11 13:00:00,73.45,73.51,73.3,73.42,29772.0,73.45,73.51,73.3,73.42,29772.0
2023-05-11 13:30:00,73.41,73.52,73.17,73.44,27893.0,73.41,73.52,73.17,73.44,27893.0
2023-05-11 14:00:00,73.46,73.48,73.24,73.43,27105.0,73.46,73.48,73.24,73.43,27105.0
2023-05-11 14:30:00,73.45,73.73,73.44,73.65,39124.0,73.45,73.73,73.44,73.65,39124.0
2023-05-11 15:00:00,73.66,73.7,73.47,73.48,38126.0,73.66,73.7,73.47,73.48,38126.0
2023-05-11 15:30:00,73.47,73.75,73.4,73.63,235734.0,73.47,73.75,73.4,73.63,235734.0
2023-05-12 09:30:00,73.96,74.22,73.25,73.39,82143.0,73.96,74.22,73.25,73.39,82143.0
2023-05-12 10:00:00,73.37,73.41,72.95,73.05,147277.0,73.37,73.41,72.95,73.05,147277.0
2023-05-12 10:30:00,73.05,73.11,72.7,72.87,63548.0,73.05,73.11,72.7,72.87,63548.0
2023-05-12 11:00:00,72.9,72.96,72.63,72.68,27319.0,72.9,72.96,72.63,72.68,27319.0
2023-05-12 11:30:00,72.66,73.09,72.62,73.08,35389.0,72.66,73.09,72.62,73.08,35389.0
2023-05-12 12:00:00,73.1,73.14,72.89,72.94,23833.0,73.1,73.14,72.89,72.94,23833.0
2023-05-12 12:30:00,72.93,73.04,72.8,72.89,19862.0,72.93,73.04,72.8,72.89,19862.0
2023-05-12 13:00:00,72.88,73.06,72.7,73.0,33008.0,72.88,73.06,72.7,73.0,33008.0
2023-05-12 13:30:00,72.98,73.08,72.7,72.73,29859.0,72.98,73.08,72.7,72.73,29859.0
2023-05-12 14:00:00,72.72,72.93,72.69,72.85,26372.0,72.72,72.93,72.69,72.85,26372.0
2023-05-12 14:30:00,72.83,72.86,72.62,72.76,23567.0,72.83,72.86,72.62,72.76,23567.0
2023-05-12 15:00:00,72.76,72.92,72.66,72.9,35069.0,72.76,72.92,72.66,72.9,35069.0
2023-05-12 15:30:00,72.93,73.16,72.78,73.12,200513.0,72.93,73.16,72.78,73.12,200513.0
2023-05-15 09:30:00,73.43,73.43,72.9,73.2,28898.0,73.43,73.43,72.9,73.2,28898.0
2023-05-15 10:00:00,73.35,73.55,73.24,73.49,26964.0,73.35,73.55,73.24,73.49,26964.0
2023-05-15 10:30:00,73.45,73.63,73.36,73.56,17124.0,73.45,73.63,73.36,73.56,17124.0
2023-05-15 11:00:00,73.58,73.63,73.4,73.5,25082.0,73.58,73.63,73.4,73.5,25082.0
2023-05-15 11:30:00,73.49,73.61,73.39,73.52,23930.0,73.49,73.61,73.39,73.52,23930.0
2023-05-15 12:00:00,73.48,73.51,73.38,73.49,41568.0,73.48,73.51,73.38,73.49,41568.0
2023-05-15 12:30:00,73.49,73.92,73.43,73.92,15117.0,73.49,73.92,73.43,73.92,15117.0
2023-05-15 13:00:00,73.97,74.27,73.96,74.13,20491.0,73.97,74.27,73.96,74.13,20491.0
2023-05-15 13:30:00,74.09,74.21,73.77,73.9,16762.0,74.09,74.21,73.77,73.9,16762.0
2023-05-15 14:00:00,73.93,73.96,73.66,73.73,24079.0,73.93,73.96,73.66,73.73,24079.0
2023-05-15 14:30:00,73.77,73.99,73.75,73.9,31255.0,73.77,73.99,73.75,73.9,31255.0
2023-05-15 15:00:00,73.9,74.09,73.83,73.96,32642.0,73.9,74.09,73.83,73.96,32642.0
2023-05-15 15:30:00,73.95,74.31,73.86,74.19,186228.0,73.95,74.31,73.86,74.19,186228.0
2023-05-16 09:30:00,73.9,74.18,73.69,73.8,165301.0,73.9,74.18,73.69,73.8,165301.0
2023-05-16 10:00:00,73.83,73.95,73.65,73.89,61606.0,73.83,73.95,73.65,73.89,61606.0
2023-05-16 10:30:00,74.03,74.17,73.73,73.91,57163.0,74.03,74.17,73.73,73.91,57163.0
2023-05-16 11:00:00,73.97,74.01,73.82,73.97,30692.0,73.97,74.01,73.82,73.97,30692.0
2023-05-16 11:30:00,73.95,74.0,73.67,73.83,31541.0,73.95,74.0,73.67,73.83,31541.0
2023-05-16 12:00:00,73.84,73.84,73.66,73.8,42296.0,73.84,73.84,73.66,73.8,42296.0
2023-05-16 12:30:00,73.81,74.25,73.7,73.78,534284.0,73.81,74.25,73.7,73.78,534284.0
2023-05-16 13:00:00,73.81,73.85,73.56,73.6,26769.0,73.81,73.85,73.56,73.6,26769.0
2023-05-16 13:30:00,73.62,73.64,73.45,73.62,49391.0,73.62,73.64,73.45,73.62,49391.0
2023-05-16 14:00:00,73.62,73.62,73.47,73.53,31251.0,73.62,73.62,73.47,73.53,31251.0
2023-05-16 14:30:00,73.54,73.66,73.49,73.5,36635.0,73.54,73.66,73.49,73.5,36635.0
2023-05-16 15:00:00,73.5,73.59,73.45,73.5,90322.0,73.5,73.59,73.45,73.5,90322.0
2023-05-16 15:30:00,73.5,73.64,73.27,73.61,748570.0,73.5,73.64,73.27,73.61,748570.0
2023-05-17 09:30:00,74.2,74.24,73.27,73.32,49018.0,74.2,74.24,73.27,73.32,49018.0
2023-05-17 10:00:00,73.25,73.83,73.25,73.83,40717.0,73.25,73.83,73.25,73.83,40717.0
2023-05-17 10:30:00,73.93,74.06,73.74,73.94,55042.0,73.93,74.06,73.74,73.94,55042.0
2023-05-17 11:00:00,73.95,74.31,73.84,74.2,31133.0,73.95,74.31,73.84,74.2,31133.0
2023-05-17 11:30:00,74.15,74.21,73.88,74.06,43217.0,74.15,74.21,73.88,74.06,43217.0
2023-05-17 12:00:00,74.06,74.22,74.0,74.11,77548.0,74.06,74.22,74.0,74.11,77548.0
2023-05-17 12:30:00,74.14,75.42,74.13,75.34,109816.0,74.14,75.42,74.13,75.34,109816.0
2023-05-17 13:00:00,75.36,75.4,74.88,75.02,32185.0,75.36,75.4,74.88,75.02,32185.0
2023-05-17 13:30:00,75.03,75.23,74.96,75.2,40811.0,75.03,75.23,74.96,75.2,40811.0
2023-05-17 14:00:00,75.23,75.25,74.83,75.01,65555.0,75.23,75.25,74.83,75.01,65555.0
2023-05-17 14:30:00,75.02,75.1,74.82,74.92,56744.0,75.02,75.1,74.82,74.92,56744.0
2023-05-17 15:00:00,74.92,75.12,74.88,74.91,125700.0,74.92,75.12,74.88,74.91,125700.0
2023-05-17 15:30:00,74.92,75.4,74.89,75.36,246357.0,74.92,75.4,74.89,75.36,246357.0
2023-05-18 09:30:00,75.21,75.47,74.81,75.05,59162.0,75.21,75.47,74.81,75.05,59162.0
2023-05-18 10:00:00,75.04,75.68,75.0,75.59,51628.0,75.04,75.68,75.0,75.59,51628.0
2023-05-18 10:30:00,75.62,76.03,75.62,75.83,61683.0,75.62,76.03,75.62,75.83,61683.0
2023-05-18 11:00:00,75.86,76.11,75.83,75.96,26173.0,75.86,76.11,75.83,75.96,26173.0
2023-05-18 11:30:00,75.96,76.21,75.86,75.91,55162.0,75.96,76.21,75.86,75.91,55162.0
2023-05-18 12:00:00,75.89,75.89,75.38,75.39,40142.0,75.89,75.89,75.38,75.39,40142.0
2023-05-18 12:30:00,75.46,75.57,75.35,75.57,56987.0,75.46,75.57,75.35,75.57,56987.0
2023-05-18 13:00:00,75.61,75.9,75.59,75.65,52244.0,75.61,75.9,75.59,75.65,52244.0
2023-05-18 13:30:00,75.54,75.74,75.46,75.64,64336.0,75.54,75.74,75.46,75.64,64336.0
2023-05-18 14:00:00,75.62,75.85,75.41,75.8,53528.0,75.62,75.85,75.41,75.8,53528.0
2023-05-18 14:30:00,75.81,76.08,75.81,76.0,34403.0,75.81,76.08,75.81,76.0,34403.0
2023-05-18 15:00:00,76.01,76.1,75.89,75.99,48478.0,76.01,76.1,75.89,75.99,48478.0
2023-05-18 15:30:00,76.0,76.92,76.0,76.81,271213.0,76.0,76.92,76.0,76.81,271213.0
2023-05-19 09:30:00,77.44,77.6,77.06,77.43,125864.0,77.44,77.6,77.06,77.43,125864.0
2023-05-19 10:00:00,77.44,78.06,77.43,77.66,178049.0,77.44,78.06,77.43,77.66,178049.0
2023-05-19 10:30:00,77.8,77.8,77.41,77.57,159178.0,77.8,77.8,77.41,77.57,159178.0
2023-05-19 11:00:00,77.61,77.62,76.66,76.7,73145.0,77.61,77.62,76.66,76.7,73145.0
2023-05-19 11:30:00,76.7,76.78,76.26,76.53,98572.0,76.7,76.78,76.26,76.53,98572.0
2023-05-19 12:00:00,76.5,76.82,76.39,76.75,96542.0,76.5,76.82,76.39,76.75,96542.0
2023-05-19 12:30:00,76.73,76.94,76.41,76.94,47169.0,76.73,76.94,76.41,76.94,47169.0
2023-05-19 13:00:00,76.95,77.02,76.76,76.91,41097.0,76.95,77.02,76.76,76.91,41097.0
2023-05-19 13:30:00,76.87,76.96,76.71,76.73,53547.0,76.87,76.96,76.71,76.73,53547.0
2023-05-19 14:00:00,76.72,77.15,76.67,76.89,39124.0,76.72,77.15,76.67,76.89,39124.0
2023-05-19 14:30:00,76.9,77.3,76.85,77.29,36770.0,76.9,77.3,76.85,77.29,36770.0
2023-05-19 15:00:00,77.28,77.31,76.94,76.96,73404.0,77.28,77.31,76.94,76.96,73404.0
2023-05-19 15:30:00,76.97,77.38,76.9,77.25,348446.0,76.97,77.38,76.9,77.25,348446.0
2023-05-22 09:30:00,77.2,77.45,77.0,77.32,84437.0,77.2,77.45,77.0,77.32,84437.0
2023-05-22 10:00:00,77.3,77.62,77.05,77.54,61075.0,77.3,77.62,77.05,77.54,61075.0
2023-05-22 10:30:00,77.57,77.6,77.17,77.34,73503.0,77.57,77.6,77.17,77.34,73503.0
2023-05-22 11:00:00,77.44,77.68,77.32,77.65,50776.0,77.44,77.68,77.32,77.65,50776.0
2023-05-22 11:30:00,77.55,77.95,77.55,77.86,40018.0,77.55,77.95,77.55,77.86,40018.0
2023-05-22 12:00:00,77.84,77.95,77.71,77.9,35013.0,77.84,77.95,77.71,77.9,35013.0
2023-05-22 12:30:00,77.88,77.96,77.71,77.89,22528.0,77.88,77.96,77.71,77.89,22528.0
2023-05-22 13:00:00,77.91,77.96,77.69,77.85,44866.0,77.91,77.96,77.69,77.85,44866.0
2023-05-22 13:30:00,77.83,78.13,77.81,77.97,38055.0,77.83,78.13,77.81,77.97,38055.0
2023-05-22 14:00:00,78.02,78.31,77.98,78.29,32936.0,78.02,78.31,77.98,78.29,32936.0
2023-05-22 14:30:00,78.31,78.58,78.2,78.38,43682.0,78.31,78.58,78.2,78.38,43682.0
2023-05-22 15:00:00,78.41,78.47,78.09,78.21,67225.0,78.41,78.47,78.09,78.21,67225.0
2023-05-22 15:30:00,78.2,78.27,78.02,78.07,283154.0,78.2,78.27,78.02,78.07,283154.0
2023-05-23 09:30:00,77.95,78.45,77.41,78.27,57855.0,77.95,78.45,77.41,78.27,57855.0
2023-05-23 10:00:00,78.28,78.39,77.83,78.17,46308.0,78.28,78.39,77.83,78.17,46308.0
2023-05-23 10:30:00,78.22,78.22,77.96,78.14,69946.0,78.22,78.22,77.96,78.14,69946.0
2023-05-23 11:00:00,78.14,78.3,78.01,78.26,90625.0,78.14,78.3,78.01,78.26,90625.0
2023-05-23 11:30:00,78.2,78.24,77.89,77.97,64626.0,78.2,78.24,77.89,77.97,64626.0
2023-05-23 12:00:00,78.01,78.07,77.49,77.56,80013.0,78.01,78.07,77.49,77.56,80013.0
2023-05-23 12:30:00,77.57,77.59,77.14,77.2,73772.0,77.57,77.59,77.14,77.2,73772.0
2023-05-23 13:00:00,77.17,77.2,76.66,76.66,97743.0,77.17,77.2,76.66,76.66,97743.0
2023-05-23 13:30:00,76.64,76.64,76.36,76.6,76561.0,76.64,76.64,76.36,76.6,76561.0
2023-05-23 14:00:00,76.59,76.71,76.22,76.32,110692.0,76.59,76.71,76.22,76.32,110692.0
2023-05-23 14:30:00,76.34,76.62,76.28,76.59,79415.0,76.34,76.62,76.28,76.59,79415.0
2023-05-23 15:00:00,76.59,76.59,76.27,76.46,136600.0,76.59,76.59,76.27,76.46,136600.0
2023-05-23 15:30:00,76.47,76.52,76.06,76.12,296539.0,76.47,76.52,76.06,76.12,296539.0
2023-05-24 09:30:00,75.36,75.75,74.5,74.53,134411.0,75.36,75.75,74.5,74.53,134411.0
2023-05-24 10:00:00,74.52,74.76,74.42,74.65,128597.0,74.52,74.76,74.42,74.65,128597.0
2023-05-24 10:30:00,74.66,75.01,74.65,74.71,51869.0,74.66,75.01,74.65,74.71,51869.0
2023-05-24 11:00:00,74.69,74.95,74.57,74.73,108168.0,74.69,74.95,74.57,74.73,108168.0
2023-05-24 11:30:00,74.73,74.8,74.19,74.2,121802.0,74.73,74.8,74.19,74.2,121802.0
2023-05-24 12:00:00,74.2,74.32,74.14,74.25,94753.0,74.2,74.32,74.14,74.25,94753.0
2023-05-24 12:30:00,74.24,74.51,74.23,74.45,32013.0,74.24,74.51,74.23,74.45,32013.0
2023-05-24 13:00:00,74.45,74.47,74.23,74.27,36900.0,74.45,74.47,74.23,74.27,36900.0
2023-05-24 13:30:00,74.27,74.34,74.23,74.27,34406.0,74.27,74.34,74.23,74.27,34406.0
2023-05-24 14:00:00,74.27,74.43,74.14,74.17,84452.0,74.27,74.43,74.14,74.17,84452.0
2023-05-24 14:30:00,74.2,74.48,74.13,74.26,64009.0,74.2,74.48,74.13,74.26,64009.0
2023-05-24 15:00:00,74.28,74.74,74.2,74.68,69289.0,74.28,74.74,74.2,74.68,69289.0
2023-05-24 15:30:00,74.71,74.9,74.44,74.51,334534.0,74.71,74.9,74.44,74.51,334534.0
2023-05-25 09:30:00,75.07,75.23,73.92,74.31,59030.0,75.07,75.23,73.92,74.31,59030.0
2023-05-25 10:00:00,74.34,74.38,73.91,74.15,51086.0,74.34,74.38,73.91,74.15,51086.0
2023-05-25 10:30:00,74.15,74.43,74.04,74.36,88899.0,74.15,74.43,74.04,74.36,88899.0
2023-05-25 11:00:00,74.36,74.54,74.07,74.23,58661.0,74.36,74.54,74.07,74.23,58661.0
2023-05-25 11:30:00,74.23,74.6,74.15,74.6,30333.0,74.23,74.6,74.15,74.6,30333.0
2023-05-25 12:00:00,74.58,74.81,74.44,74.53,48119.0,74.58,74.81,74.44,74.53,48119.0
2023-05-25 12:30:00,74.54,74.63,74.43,74.5,24556.0,74.54,74.63,74.43,74.5,24556.0
2023-05-25 13:00:00,74.5,75.02,74.41,74.98,19891.0,74.5,75.02,74.41,74.98,19891.0
2023-05-25 13:30:00,74.98,75.12,74.83,74.88,24753.0,74.98,75.12,74.83,74.88,24753.0
2023-05-25 14:00:00,74.9,75.27,74.9,75.11,55315.0,74.9,75.27,74.9,75.11,55315.0
2023-05-25 14:30:00,75.11,75.2,75.0,75.08,40735.0,75.11,75.2,75.0,75.08,40735.0
2023-05-25 15:00:00,75.1,75.35,75.04,75.23,54275.0,75.1,75.35,75.04,75.23,54275.0
2023-05-25 15:30:00,75.23,75.36,74.93,74.97,275566.0,75.23,75.36,74.93,74.97,275566.0
2023-05-26 09:30:00,75.0,75.0,74.15,74.7,61680.0,75.0,75.0,74.15,74.7,61680.0
2023-05-26 10:00:00,74.74,75.23,74.52,75.13,40511.0,74.74,75.23,74.52,75.13,40511.0
2023-05-26 10:30:00,75.14,75.32,74.99,75.05,51739.0,75.14,75.32,74.99,75.05,51739.0
2023-05-26 11:00:00,75.05,75.24,74.83,74.87,43464.0,75.05,75.24,74.83,74.87,43464.0
2023-05-26 11:30:00,74.86,75.19,74.78,75.11,29770.0,74.86,75.19,74.78,75.11,29770.0
2023-05-26 12:00:00,75.15,75.53,75.15,75.48,38375.0,75.15,75.53,75.15,75.48,38375.0
2023-05-26 12:30:00,75.47,75.53,75.29,75.31,14311.0,75.47,75.53,75.29,75.31,14311.0
2023-05-26 13:00:00,75.37,75.44,75.1,75.1,19331.0,75.37,75.44,75.1,75.1,19331.0
2023-05-26 13:30:00,75.13,75.27,74.98,75.02,26298.0,75.13,75.27,74.98,75.02,26298.0
2023-05-26 14:00:00,75.03,75.29,74.98,75.28,28755.0,75.03,75.29,74.98,75.28,28755.0
2023-05-26 14:30:00,75.3,75.47,75.27,75.3,22663.0,75.3,75.47,75.27,75.3,22663.0
2023-05-26 15:00:00,75.34,75.66,75.33,75.52,49480.0,75.34,75.66,75.33,75.52,49480.0
2023-05-26 15:30:00,75.5,75.75,75.48,75.56,167927.0,75.5,75.75,75.48,75.56,167927.0
2023-05-30 09:30:00,76.14,76.44,75.24,75.62,82681.0,76.14,76.44,75.24,75.62,82681.0
2023-05-30 10:00:00,75.69,76.14,75.41,75.53,67066.0,75.69,76.14,75.41,75.53,67066.0
2023-05-30 10:30:00,75.53,75.63,75.13,75.19,74581.0,75.53,75.63,75.13,75.19,74581.0
2023-05-30 11:00:00,75.17,75.32,74.92,75.08,73114.0,75.17,75.32,74.92,75.08,73114.0
2023-05-30 11:30:00,75.04,75.32,74.91,75.19,144736.0,75.04,75.32,74.91,75.19,144736.0
2023-05-30 12:00:00,75.19,75.44,75.02,75.38,46824.0,75.19,75.44,75.02,75.38,46824.0
2023-05-30 12:30:00,75.38,75.49,75.18,75.37,80077.0,75.38,75.49,75.18,75.37,80077.0
2023-05-30 13:00:00,75.37,75.41,75.14,75.17,71931.0,75.37,75.41,75.14,75.17,71931.0
2023-05-30 13:30:00,75.17,75.31,75.08,75.09,70325.0,75.17,75.31,75.08,75.09,70325.0
2023-05-30 14:00:00,75.09,75.35,75.06,75.34,34387.0,75.09,75.35,75.06,75.34,34387.0
2023-05-30 14:30:00,75.32,75.44,75.15,75.15,55573.0,75.32,75.44,75.15,75.15,55573.0
2023-05-30 15:00:00,75.12,75.29,74.87,75.22,155680.0,75.12,75.29,74.87,75.22,155680.0
2023-05-30 15:30:00,75.23,75.37,74.94,75.09,291787.0,75.23,75.37,74.94,75.09,291787.0
2023-05-31 09:30:00,74.54,75.0,74.54,74.72,120516.0,74.54,75.0,74.54,74.72,120516.0
2023-05-31 10:00:00,74.73,74.74,73.92,74.0,125138.0,74.73,74.74,73.92,74.0,125138.0
2023-05-31 10:30:00,74.03,74.2,73.94,74.15,81670.0,74.03,74.2,73.94,74.15,81670.0
2023-05-31 11:00:00,74.14,74.24,73.95,74.06,63196.0,74.14,74.24,73.95,74.06,63196.0
2023-05-31 11:30:00,74.07,74.32,74.05,74.23,45303.0,74.07,74.32,74.05,74.23,45303.0
2023-05-31 12:00:00,74.21,74.34,74.18,74.31,31675.0,74.21,74.34,74.18,74.31,31675.0
2023-05-31 12:30:00,74.33,74.53,74.22,74.3,36703.0,74.33,74.53,74.22,74.3,36703.0
2023-05-31 13:00:00,74.3,74.52,74.22,74.52,39119.0,74.3,74.52,74.22,74.52,39119.0
2023-05-31 13:30:00,74.53,74.7,74.4,74.52,29902.0,74.53,74.7,74.4,74.52,29902.0
2023-05-31 14:00:00,74.52,75.05,74.51,75.03,61469.0,74.52,75.05,74.51,75.03,61469.0
2023-05-31 14:30:00,75.04,75.4,74.95,75.15,105562.0,75.04,75.4,74.95,75.15,105562.0
2023-05-31 15:00:00,75.13,75.23,74.95,75.09,163562.0,75.13,75.23,74.95,75.09,163562.0
2023-05-31 15:30:00,75.09,75.34,74.85,74.95,391220.0,75.09,75.34,74.85,74.95,391220.0
2023-06-01 09:30:00,74.76,74.95,73.95,74.49,66644.0,74.76,74.95,73.95,74.49,66644.0
2023-06-01 10:00:00,74.63,75.18,74.45,74.87,51372.0,74.63,75.18,74.45,74.87,51372.0
2023-06-01 10:30:00,74.8,75.11,74.63,74.91,24479.0,74.8,75.11,74.63,74.91,24479.0
2023-06-01 11:00:00,74.94,74.98,74.75,74.75,50740.0,74.94,74.98,74.75,74.75,50740.0
2023-06-01 11:30:00,74.77,75.05,74.61,74.68,53701.0,74.77,75.05,74.61,74.68,53701.0
2023-06-01 12:00:00,74.67,75.06,74.67,75.04,66014.0,74.67,75.06,74.67,75.04,66014.0
2023-06-01 12:30:00,75.01,75.01,74.8,74.88,20258.0,75.01,75.01,74.8,74.88,20258.0
2023-06-01 13:00:00,74.83,75.05,74.76,74.89,18166.0,74.83,75.05,74.76,74.89,18166.0
2023-06-01 13:30:00,74.91,75.01,74.84,74.9,22775.0,74.91,75.01,74.84,74.9,22775.0
2023-06-01 14:00:00,74.89,74.99,74.72,74.78,24326.0,74.89,74.99,74.72,74.78,24326.0
2023-06-01 14:30:00,74.8,74.9,74.76,74.89,24958.0,74.8,74.9,74.76,74.89,24958.0
2023-06-01 15:00:00,74.88,75.1,74.83,74.97,21687.0,74.88,75.1,74.83,74.97,21687.0
2023-06-01 15:30:00,74.98,75.08,74.77,75.04,184869.0,74.98,75.08,74.77,75.04,184869.0
2023-06-02 09:30:00,76.45,77.0,75.51,76.64,42713.0,76.45,77.0,75.51,76.64,42713.0
2023-06-02 10:00:00,76.61,77.09,76.46,77.08,27696.0,76.61,77.09,76.46,77.08,27696.0
2023-06-02 10:30:00,77.09,77.57,76.97,77.55,36915.0,77.09,77.57,76.97,77.55,36915.0
2023-06-02 11:00:00,77.58,78.01,77.58,77.94,33942.0,77.58,78.01,77.58,77.94,33942.0
2023-06-02 11:30:00,77.99,78.0,77.49,77.65,49399.0,77.99,78.0,77.49,77.65,49399.0
2023-06-02 12:00:00,77.65,77.74,77.57,77.68,46475.0,77.65,77.74,77.57,77.68,46475.0
2023-06-02 12:30:00,77.67,77.91,77.61,77.8,48371.0,77.67,77.91,77.61,77.8,48371.0
2023-06-02 13:00:00,77.82,77.94,77.78,77.83,36877.0,77.82,77.94,77.78,77.83,36877.0
2023-06-02 13:30:00,77.83,77.85,77.39,77.42,55609.0,77.83,77.85,77.39,77.42,55609.0
2023-06-02 14:00:00,77.4,77.4,77.08,77.32,23610.0,77.4,77.4,77.08,77.32,23610.0
2023-06-02 14:30:00,77.35,77.41,77.27,77.37,15979.0,77.35,77.41,77.27,77.37,15979.0
2023-06-02 15:00:00,77.39,77.46,77.28,77.31,29542.0,77.39,77.46,77.28,77.31,29542.0
2023-06-02 15:30:00,77.32,77.43,77.09,77.09,155123.0,77.32,77.43,77.09,77.09,155123.0
2023-06-05 09:30:00,76.86,77.11,76.37,76.55,50174.0,76.86,77.11,76.37,76.55,50174.0
2023-06-05 10:00:00,76.55,76.78,75.68,76.02,61958.0,76.55,76.78,75.68,76.02,61958.0
2023-06-05 10:30:00,76.01,76.32,75.89,76.14,69586.0,76.01,76.32,75.89,76.14,69586.0
2023-06-05 11:00:00,76.17,76.52,76.15,76.45,42362.0,76.17,76.52,76.15,76.45,42362.0
2023-06-05 11:30:00,76.43,76.55,76.24,76.43,64998.0,76.43,76.55,76.24,76.43,64998.0
2023-06-05 12:00:00,76.44,76.66,76.35,76.65,53446.0,76.44,76.66,76.35,76.65,53446.0
2023-06-05 12:30:00,76.66,76.8,76.59,76.6,23030.0,76.66,76.8,76.59,76.6,23030.0
2023-06-05 13:00:00,76.6,76.6,76.29,76.36,55331.0,76.6,76.6,76.29,76.36,55331.0
2023-06-05 13:30:00,76.36,76.74,76.32,76.72,23765.0,76.36,76.74,76.32,76.72,23765.0
2023-06-05 14:00:00,76.72,76.74,76.3,76.39,36872.0,76.72,76.74,76.3,76.39,36872.0
2023-06-05 14:30:00,76.38,76.4,75.9,76.05,41127.0,76.38,76.4,75.9,76.05,41127.0
2023-06-05 15:00:00,76.07,76.09,75.87,75.92,56280.0,76.07,76.09,75.87,75.92,56280.0
2023-06-05 15:30:00,75.9,76.06,75.88,76.06,262706.0,75.9,76.06,75.88,76.06,262706.0
2023-06-06 09:30:00,76.28,76.69,76.04,76.63,26583.0,76.28,76.69,76.04,76.63,26583.0
2023-06-06 10:00:00,76.58,77.26,76.52,77.18,41471.0,76.58,77.26,76.52,77.18,41471.0
2023-06-06 10:30:00,77.25,77.34,76.99,77.04,16546.0,77.25,77.34,76.99,77.04,16546.0
2023-06-06 11:00:00,77.06,77.09,76.79,76.86,14741.0,77.06,77.09,76.79,76.86,14741.0
2023-06-06 11:30:00,76.85,77.26,76.83,77.25,40616.0,76.85,77.26,76.83,77.25,40616.0
2023-06-06 12:00:00,77.3,77.31,77.04,77.13,44156.0,77.3,77.31,77.04,77.13,44156.0
2023-06-06 12:30:00,77.15,77.27,77.06,77.12,26501.0,77.15,77.27,77.06,77.12,26501.0
2023-06-06 13:00:00,77.2,77.3,77.01,77.13,13720.0,77.2,77.3,77.01,77.13,13720.0
2023-06-06 13:30:00,77.11,77.2,76.99,77.2,28254.0,77.11,77.2,76.99,77.2,28254.0
2023-06-06 14:00:00,77.2,77.35,77.05,77.35,18070.0,77.2,77.35,77.05,77.35,18070.0
2023-06-06 14:30:00,77.33,77.51,77.27,77.45,15341.0,77.33,77.51,77.27,77.45,15341.0
2023-06-06 15:00:00,77.45,77.58,77.39,77.54,23190.0,77.45,77.58,77.39,77.54,23190.0
2023-06-06 15:30:00,77.53,77.61,77.28,77.6,113498.0,77.53,77.61,77.28,77.6,113498.0
2023-06-07 09:30:00,78.25,78.55,77.85,78.55,50489.0,78.25,78.55,77.85,78.55,50489.0
2023-06-07 10:00:00,78.53,78.81,78.39,78.79,29402.0,78.53,78.81,78.39,78.79,29402.0
2023-06-07 10:30:00,78.79,78.88,78.29,78.57,24426.0,78.79,78.88,78.29,78.57,24426.0
2023-06-07 11:00:00,78.59,78.82,78.58,78.62,22120.0,78.59,78.82,78.58,78.62,22120.0
2023-06-07 11:30:00,78.64,78.77,78.31,78.38,44238.0,78.64,78.77,78.31,78.38,44238.0
2023-06-07 12:00:00,78.38,78.46,78.27,78.34,42606.0,78.38,78.46,78.27,78.34,42606.0
2023-06-07 12:30:00,78.32,78.45,78.26,78.43,66615.0,78.32,78.45,78.26,78.43,66615.0
2023-06-07 13:00:00,78.43,78.88,78.4,78.79,57662.0,78.43,78.88,78.4,78.79,57662.0
2023-06-07 13:30:00,78.79,78.97,78.67,78.73,84211.0,78.79,78.97,78.67,78.73,84211.0
2023-06-07 14:00:00,78.75,79.04,78.69,78.98,44195.0,78.75,79.04,78.69,78.98,44195.0
2023-06-07 14:30:00,79.0,79.45,79.0,79.44,50038.0,79.0,79.45,79.0,79.44,50038.0
2023-06-07 15:00:00,79.45,79.79,79.44,79.73,89629.0,79.45,79.79,79.44,79.73,89629.0
2023-06-07 15:30:00,79.72,80.19,79.66,79.96,416689.0,79.72,80.19,79.66,79.96,416689.0
2023-06-08 09:30:00,79.96,80.14,78.25,78.69,87416.0,79.96,80.14,78.25,78.69,87416.0
2023-06-08 10:00:00,78.65,78.8,78.25,78.37,53748.0,78.65,78.8,78.25,78.37,53748.0
2023-06-08 10:30:00,78.39,78.49,78.05,78.05,25769.0,78.39,78.49,78.05,78.05,25769.0
2023-06-08 11:00:00,78.11,78.11,77.72,78.01,46964.0,78.11,78.11,77.72,78.01,46964.0
2023-06-08 11:30:00,78.02,78.06,77.59,77.72,64745.0,78.02,78.06,77.59,77.72,64745.0
2023-06-08 12:00:00,77.73,78.14,77.72,78.1,57540.0,77.73,78.14,77.72,78.1,57540.0
2023-06-08 12:30:00,78.08,78.1,77.86,77.93,36905.0,78.08,78.1,77.86,77.93,36905.0
2023-06-08 13:00:00,77.92,78.02,77.83,78.02,34640.0,77.92,78.02,77.83,78.02,34640.0
2023-06-08 13:30:00,78.03,78.16,77.8,78.16,88564.0,78.03,78.16,77.8,78.16,88564.0
2023-06-08 14:00:00,78.16,78.72,78.16,78.72,42527.0,78.16,78.72,78.16,78.72,42527.0
2023-06-08 14:30:00,78.75,78.8,78.4,78.44,28139.0,78.75,78.8,78.4,78.44,28139.0
2023-06-08 15:00:00,78.44,78.65,78.44,78.61,50676.0,78.44,78.65,78.44,78.61,50676.0
2023-06-08 15:30:00,78.6,78.72,78.53,78.63,138151.0,78.6,78.72,78.53,78.63,138151.0
2023-06-09 09:30:00,78.75,78.86,78.36,78.51,53120.0,78.75,78.86,78.36,78.51,53120.0
2023-06-09 10:00:00,78.51,78.87,78.5,78.6,38753.0,78.51,78.87,78.5,78.6,38753.0
2023-06-09 10:30:00,78.66,79.12,78.62,78.96,39463.0,78.66,79.12,78.62,78.96,39463.0
2023-06-09 11:00:00,79.01,79.03,78.33,78.48,12187.0,79.01,79.03,78.33,78.48,12187.0
2023-06-09 11:30:00,78.38,78.76,78.31,78.59,17909.0,78.38,78.76,78.31,78.59,17909.0
2023-06-09 12:00:00,78.54,78.66,78.5,78.64,11135.0,78.54,78.66,78.5,78.64,11135.0
2023-06-09 12:30:00,78.64,78.91,78.53,78.9,13438.0,78.64,78.91,78.53,78.9,13438.0
2023-06-09 13:00:00,78.91,78.97,78.82,78.95,18647.0,78.91,78.97,78.82,78.95,18647.0
2023-06-09 13:30:00,78.97,79.0,78.72,78.8,23608.0,78.97,79.0,78.72,78.8,23608.0
2023-06-09 14:00:00,78.82,79.01,78.75,78.93,23706.0,78.82,79.01,78.75,78.93,23706.0
2023-06-09 14:30:00,78.95,79.13,78.81,79.13,25514.0,78.95,79.13,78.81,79.13,25514.0
2023-06-09 15:00:00,79.14,79.33,78.98,79.06,39280.0,79.14,79.33,78.98,79.06,39280.0
2023-06-09 15:30:00,79.07,79.16,78.94,78.94,127202.0,79.07,79.16,78.94,78.94,127202.0
2023-06-12 09:30:00,78.84,79.08,78.45,78.71,59715.0,78.84,79.08,78.45,78.71,59715.0
2023-06-12 10:00:00,78.74,78.87,78.38,78.47,23752.0,78.74,78.87,78.38,78.47,23752.0
2023-06-12 10:30:00,78.45,78.45,77.73,78.31,32431.0,78.45,78.45,77.73,78.31,32431.0
2023-06-12 11:00:00,78.38,78.43,77.75,77.82,36768.0,78.38,78.43,77.75,77.82,36768.0
2023-06-12 11:30:00,77.85,78.09,77.85,78.04,41145.0,77.85,78.09,77.85,78.04,41145.0
2023-06-12 12:00:00,78.06,78.29,78.04,78.21,19664.0,78.06,78.29,78.04,78.21,19664.0
2023-06-12 12:30:00,78.21,78.28,78.16,78.25,11625.0,78.21,78.28,78.16,78.25,11625.0
2023-06-12 13:00:00,78.22,78.22,77.93,78.05,18165.0,78.22,78.22,77.93,78.05,18165.0
2023-06-12 13:30:00,78.02,78.18,78.0,78.17,13184.0,78.02,78.18,78.0,78.17,13184.0
2023-06-12 14:00:00,78.16,78.39,78.1,78.36,23878.0,78.16,78.39,78.1,78.36,23878.0
2023-06-12 14:30:00,78.36,78.5,78.31,78.42,21168.0,78.36,78.5,78.31,78.42,21168.0
2023-06-12 15:00:00,78.42,78.66,78.39,78.6,27998.0,78.42,78.66,78.39,78.6,27998.0
2023-06-12 15:30:00,78.61,78.63,78.31,78.36,114254.0,78.61,78.63,78.31,78.36,114254.0
2023-06-13 09:30:00,78.5,79.51,78.41,78.92,61048.0,78.5,79.51,78.41,78.92,61048.0
2023-06-13 10:00:00,78.97,79.38,78.84,79.16,21842.0,78.97,79.38,78.84,79.16,21842.0
2023-06-13 10:30:00,79.16,79.36,78.99,79.08,40382.0,79.16,79.36,78.99,79.08,40382.0
2023-06-13 11:00:00,79.08,79.11,78.68,78.91,28080.0,79.08,79.11,78.68,78.91,28080.0
2023-06-13 11:30:00,78.91,78.97,78.68,78.7,32469.0,78.91,78.97,78.68,78.7,32469.0
2023-06-13 12:00:00,78.72,78.98,78.64,78.92,32510.0,78.72,78.98,78.64,78.92,32510.0
2023-06-13 12:30:00,78.94,79.06,78.91,78.96,23717.0,78.94,79.06,78.91,78.96,23717.0
2023-06-13 13:00:00,78.9,79.05,78.88,78.98,28819.0,78.9,79.05,78.88,78.98,28819.0
2023-06-13 13:30:00,78.98,79.1,78.88,79.03,19148.0,78.98,79.1,78.88,79.03,19148.0
2023-06-13 14:00:00,79.05,79.35,79.05,79.16,31537.0,79.05,79.35,79.05,79.16,31537.0
2023-06-13 14:30:00,79.13,79.19,78.97,79.02,27619.0,79.13,79.19,78.97,79.02,27619.0
2023-06-13 15:00:00,79.0,79.11,78.92,78.98,28260.0,79.0,79.11,78.92,78.98,28260.0
2023-06-13 15:30:00,78.99,79.25,78.87,79.25,153238.0,78.99,79.25,78.87,79.25,153238.0
2023-06-14 09:30:00,79.71,80.25,79.46,79.71,50534.0,79.71,80.25,79.46,79.71,50534.0
2023-06-14 10:00:00,79.7,80.22,79.62,79.92,45935.0,79.7,80.22,79.62,79.92,45935.0
2023-06-14 10:30:00,79.92,80.02,79.44,79.67,124067.0,79.92,80.02,79.44,79.67,124067.0
2023-06-14 11:00:00,79.67,79.82,79.56,79.63,23201.0,79.67,79.82,79.56,79.63,23201.0
2023-06-14 11:30:00,79.62,79.62,79.41,79.52,23580.0,79.62,79.62,79.41,79.52,23580.0
2023-06-14 12:00:00,79.51,79.52,78.88,79.33,59935.0,79.51,79.52,78.88,79.33,59935.0
2023-06-14 12:30:00,79.34,79.49,79.25,79.31,12163.0,79.34,79.49,79.25,79.31,12163.0
2023-06-14 13:00:00,79.27,79.29,78.94,78.99,21816.0,79.27,79.29,78.94,78.99,21816.0
2023-06-14 13:30:00,78.99,79.19,78.92,78.92,37230.0,78.99,79.19,78.92,78.92,37230.0
2023-06-14 14:00:00,78.79,78.88,78.09,78.19,63236.0,78.79,78.88,78.09,78.19,63236.0
2023-06-14 14:30:00,78.2,78.73,78.07,78.6,34338.0,78.2,78.73,78.07,78.6,34338.0
2023-06-14 15:00:00,78.62,79.02,78.45,78.59,81058.0,78.62,79.02,78.45,78.59,81058.0
2023-06-14 15:30:00,78.62,78.62,77.96,78.4,164155.0,78.62,78.62,77.96,78.4,164155.0
2023-06-15 09:30:00,77.75,77.81,76.69,77.47,59562.0,77.75,77.81,76.69,77.47,59562.0
2023-06-15 10:00:00,77.53,77.84,77.45,77.73,34061.0,77.53,77.84,77.45,77.73,34061.0
2023-06-15 10:30:00,77.78,77.93,77.56,77.85,33450.0,77.78,77.93,77.56,77.85,33450.0
2023-06-15 11:00:00,77.85,78.11,77.64,78.01,29748.0,77.85,78.11,77.64,78.01,29748.0
2023-06-15 11:30:00,78.05,78.05,77.71,77.89,23239.0,78.05,78.05,77.71,77.89,23239.0
2023-06-15 12:00:00,77.89,77.94,77.49,77.59,41094.0,77.89,77.94,77.49,77.59,41094.0
2023-06-15 12:30:00,77.64,77.72,77.5,77.67,39705.0,77.64,77.72,77.5,77.67,39705.0
2023-06-15 13:00:00,77.69,77.71,77.52,77.66,21053.0,77.69,77.71,77.52,77.66,21053.0
2023-06-15 13:30:00,77.67,77.88,77.67,77.86,37578.0,77.67,77.88,77.67,77.86,37578.0
2023-06-15 14:00:00,77.86,77.88,77.62,77.76,40686.0,77.86,77.88,77.62,77.76,40686.0
2023-06-15 14:30:00,77.73,78.06,77.73,77.91,106378.0,77.73,78.06,77.73,77.91,106378.0
2023-06-15 15:00:00,77.92,77.99,77.78,77.91,102636.0,77.92,77.99,77.78,77.91,102636.0
2023-06-15 15:30:00,77.91,78.7,77.91,78.69,327355.0,77.91,78.7,77.91,78.69,327355.0
2023-06-16 09:30:00,79.04,79.24,78.19,78.23,388631.0,79.04,79.24,78.19,78.23,388631.0
2023-06-16 10:00:00,78.31,78.89,78.31,78.82,87378.0,78.31,78.89,78.31,78.82,87378.0
2023-06-16 10:30:00,78.81,78.94,78.29,78.31,71371.0,78.81,78.94,78.29,78.31,71371.0
2023-06-16 11:00:00,78.28,78.32,78.03,78.17,60557.0,78.28,78.32,78.03,78.17,60557.0
2023-06-16 11:30:00,78.23,78.43,78.02,78.37,54588.0,78.23,78.43,78.02,78.37,54588.0
2023-06-16 12:00:00,78.4,78.49,78.14,78.46,37978.0,78.4,78.49,78.14,78.46,37978.0
2023-06-16 12:30:00,78.46,78.64,78.46,78.51,31768.0,78.46,78.64,78.46,78.51,31768.0
2023-06-16 13:00:00,78.51,78.51,78.15,78.18,35827.0,78.51,78.51,78.15,78.18,35827.0
2023-06-16 13:30:00,78.17,78.41,78.11,78.29,77078.0,78.17,78.41,78.11,78.29,77078.0
2023-06-16 14:00:00,78.25,78.3,78.03,78.12,72918.0,78.25,78.3,78.03,78.12,72918.0
2023-06-16 14:30:00,78.1,78.18,77.79,77.89,47998.0,78.1,78.18,77.79,77.89,47998.0
2023-06-16 15:00:00,77.88,77.89,77.59,77.73,78567.0,77.88,77.89,77.59,77.73,78567.0
2023-06-16 15:30:00,77.71,77.86,77.48,77.8,352718.0,77.71,77.86,77.48,77.8,352718.0
2023-06-20 09:30:00,77.29,77.99,76.5,76.86,85315.0,77.29,77.99,76.5,76.86,85315.0
2023-06-20 10:00:00,76.79,76.91,76.53,76.73,73315.0,76.79,76.91,76.53,76.73,73315.0
2023-06-20 10:30:00,76.76,77.35,76.75,76.89,62359.0,76.76,77.35,76.75,76.89,62359.0
2023-06-20 11:00:00,76.91,77.01,76.45,76.58,37421.0,76.91,77.01,76.45,76.58,37421.0
2023-06-20 11:30:00,76.58,76.95,76.49,76.8,62264.0,76.58,76.95,76.49,76.8,62264.0
2023-06-20 12:00:00,76.8,76.83,76.64,76.69,26470.0,76.8,76.83,76.64,76.69,26470.0
2023-06-20 12:30:00,76.68,76.94,76.63,76.92,25179.0,76.68,76.94,76.63,76.92,25179.0
2023-06-20 13:00:00,76.91,77.12,76.79,77.04,43396.0,76.91,77.12,76.79,77.04,43396.0
2023-06-20 13:30:00,77.03,77.09,76.84,76.86,34690.0,77.03,77.09,76.84,76.86,34690.0
2023-06-20 14:00:00,76.86,76.92,76.76,76.92,44018.0,76.86,76.92,76.76,76.92,44018.0
2023-06-20 14:30:00,76.92,76.93,76.76,76.84,27874.0,76.92,76.93,76.76,76.84,27874.0
2023-06-20 15:00:00,76.85,76.9,76.71,76.72,32612.0,76.85,76.9,76.71,76.72,32612.0
2023-06-20 15:30:00,76.72,77.1,76.6,76.94,308127.0,76.72,77.1,76.6,76.94,308127.0
2023-06-21 09:30:00,76.36,76.97,76.14,76.75,55003.0,76.36,76.97,76.14,76.75,55003.0
2023-06-21 10:00:00,76.76,76.85,76.45,76.56,39831.0,76.76,76.85,76.45,76.56,39831.0
2023-06-21 10:30:00,76.56,76.74,76.34,76.74,49830.0,76.56,76.74,76.34,76.74,49830.0
2023-06-21 11:00:00,76.76,76.89,76.44,76.55,49518.0,76.76,76.89,76.44,76.55,49518.0
2023-06-21 11:30:00,76.55,76.77,76.5,76.53,22405.0,76.55,76.77,76.5,76.53,22405.0
2023-06-21 12:00:00,76.54,76.77,76.5,76.7,29031.0,76.54,76.77,76.5,76.7,29031.0
2023-06-21 12:30:00,76.73,76.82,76.5,76.55,16529.0,76.73,76.82,76.5,76.55,16529.0
2023-06-21 13:00:00,76.5,76.83,76.5,76.53,68735.0,76.5,76.83,76.5,76.53,68735.0
2023-06-21 13:30:00,76.56,76.9,76.52,76.85,44135.0,76.56,76.9,76.52,76.85,44135.0
2023-06-21 14:00:00,76.85,77.14,76.8,77.08,17635.0,76.85,77.14,76.8,77.08,17635.0
2023-06-21 14:30:00,77.09,77.09,76.91,76.92,34169.0,77.09,77.09,76.91,76.92,34169.0
2023-06-21 15:00:00,76.91,76.93,76.69,76.69,42145.0,76.91,76.93,76.69,76.69,42145.0
2023-06-21 15:30:00,76.69,76.85,76.57,76.72,124095.0,76.69,76.85,76.57,76.72,124095.0
2023-06-22 09:30:00,76.72,76.72,76.03,76.23,74957.0,76.72,76.72,76.03,76.23,74957.0
2023-06-22 10:00:00,76.26,76.26,75.85,76.13,48006.0,76.26,76.26,75.85,76.13,48006.0
2023-06-22 10:30:00,76.07,76.23,75.83,76.08,47801.0,76.07,76.23,75.83,76.08,47801.0
2023-06-22 11:00:00,76.1,76.12,75.84,75.94,45182.0,76.1,76.12,75.84,75.94,45182.0
2023-06-22 11:30:00,75.94,76.02,75.83,75.94,104325.0,75.94,76.02,75.83,75.94,104325.0
2023-06-22 12:00:00,75.95,76.0,75.84,76.0,38363.0,75.95,76.0,75.84,76.0,38363.0
2023-06-22 12:30:00,76.0,76.22,75.98,76.07,126305.0,76.0,76.22,75.98,76.07,126305.0
2023-06-22 13:00:00,76.06,76.06,75.8,75.94,48089.0,76.06,76.06,75.8,75.94,48089.0
2023-06-22 13:30:00,75.93,76.15,75.91,76.12,23042.0,75.93,76.15,75.91,76.12,23042.0
2023-06-22 14:00:00,76.13,76.47,76.11,76.44,17339.0,76.13,76.47,76.11,76.44,17339.0
2023-06-22 14:30:00,76.5,76.6,76.34,76.39,28769.0,76.5,76.6,76.34,76.39,28769.0
2023-06-22 15:00:00,76.4,76.44,76.13,76.13,67690.0,76.4,76.44,76.13,76.13,67690.0
2023-06-22 15:30:00,76.12,76.27,76.0,76.25,183279.0,76.12,76.27,76.0,76.25,183279.0
2023-06-23 09:30:00,74.99,75.03,74.54,74.69,162290.0,74.99,75.03,74.54,74.69,162290.0
2023-06-23 10:00:00,74.67,74.86,74.51,74.71,65202.0,74.67,74.86,74.51,74.71,65202.0
2023-06-23 10:30:00,74.7,74.75,74.44,74.61,121318.0,74.7,74.75,74.44,74.61,121318.0
2023-06-23 11:00:00,74.63,74.67,74.31,74.38,181628.0,74.63,74.67,74.31,74.38,181628.0
2023-06-23 11:30:00,74.38,74.56,74.32,74.52,49699.0,74.38,74.56,74.32,74.52,49699.0
2023-06-23 12:00:00,74.47,74.67,74.42,74.67,39632.0,74.47,74.67,74.42,74.67,39632.0
2023-06-23 12:30:00,74.65,74.81,74.57,74.64,62908.0,74.65,74.81,74.57,74.64,62908.0
2023-06-23 13:00:00,74.66,74.81,74.59,74.67,33084.0,74.66,74.81,74.59,74.67,33084.0
2023-06-23 13:30:00,74.67,74.82,74.67,74.7,54794.0,74.67,74.82,74.67,74.7,54794.0
2023-06-23 14:00:00,74.7,74.72,74.48,74.61,91228.0,74.7,74.72,74.48,74.61,91228.0
2023-06-23 14:30:00,74.61,74.69,74.49,74.62,49685.0,74.61,74.69,74.49,74.62,49685.0
2023-06-23 15:00:00,74.61,74.83,74.53,74.69,98002.0,74.61,74.83,74.53,74.69,98002.0
2023-06-23 15:30:00,74.69,75.28,74.67,75.23,385743.0,74.69,75.28,74.67,75.23,385743.0
2023-06-26 09:30:00,75.72,76.8,75.47,76.39,91937.0,75.72,76.8,75.47,76.39,91937.0
2023-06-26 10:00:00,76.43,76.49,75.99,76.14,42813.0,76.43,76.49,75.99,76.14,42813.0
2023-06-26 10:30:00,76.15,76.46,76.04,76.22,44906.0,76.15,76.46,76.04,76.22,44906.0
2023-06-26 11:00:00,76.24,76.41,76.09,76.12,48994.0,76.24,76.41,76.09,76.12,48994.0
2023-06-26 11:30:00,76.12,76.37,76.07,76.31,60971.0,76.12,76.37,76.07,76.31,60971.0
2023-06-26 12:00:00,76.32,76.7,76.31,76.49,50914.0,76.32,76.7,76.31,76.49,50914.0
2023-06-26 12:30:00,76.47,76.59,76.33,76.58,45104.0,76.47,76.59,76.33,76.58,45104.0
2023-06-26 13:00:00,76.59,76.86,76.59,76.8,37452.0,76.59,76.86,76.59,76.8,37452.0
2023-06-26 13:30:00,76.8,76.82,76.6,76.62,33110.0,76.8,76.82,76.6,76.62,33110.0
2023-06-26 14:00:00,76.62,76.72,76.3,76.33,51803.0,76.62,76.72,76.3,76.33,51803.0
2023-06-26 14:30:00,76.31,76.47,76.27,76.33,69650.0,76.31,76.47,76.27,76.33,69650.0
2023-06-26 15:00:00,76.34,76.4,75.85,75.88,107111.0,76.34,76.4,75.85,75.88,107111.0
2023-06-26 15:30:00,75.89,76.03,75.39,75.55,476099.0,75.89,76.03,75.39,75.55,476099.0
2023-06-27 09:30:00,75.87,75.95,75.43,75.95,36883.0,75.87,75.95,75.43,75.95,36883.0
2023-06-27 10:00:00,76.15,76.49,75.88,76.49,33009.0,76.15,76.49,75.88,76.49,33009.0
2023-06-27 10:30:00,76.47,77.2,76.4,77.16,50736.0,76.47,77.2,76.4,77.16,50736.0
2023-06-27 11:00:00,77.15,77.91,77.13,77.79,127998.0,77.15,77.91,77.13,77.79,127998.0
2023-06-27 11:30:00,77.8,77.96,77.69,77.81,45316.0,77.8,77.96,77.69,77.81,45316.0
2023-06-27 12:00:00,77.84,78.01,77.79,77.87,30614.0,77.84,78.01,77.79,77.87,30614.0
2023-06-27 12:30:00,77.88,77.97,77.71,77.84,35993.0,77.88,77.97,77.71,77.84,35993.0
2023-06-27 13:00:00,77.84,78.06,77.71,77.95,14448.0,77.84,78.06,77.71,77.95,14448.0
2023-06-27 13:30:00,77.99,78.04,77.81,77.95,23733.0,77.99,78.04,77.81,77.95,23733.0
2023-06-27 14:00:00,77.95,78.16,77.91,77.92,48397.0,77.95,78.16,77.91,77.92,48397.0
2023-06-27 14:30:00,77.91,78.01,77.75,77.9,34406.0,77.91,78.01,77.75,77.9,34406.0
2023-06-27 15:00:00,77.88,78.07,77.87,78.07,78529.0,77.88,78.07,77.87,78.07,78529.0
2023-06-27 15:30:00,78.05,78.23,77.9,77.97,210666.0,78.05,78.23,77.9,77.97,210666.0
2023-06-28 09:30:00,77.91,78.1,77.25,77.74,55217.0,77.91,78.1,77.25,77.74,55217.0
2023-06-28 10:00:00,77.71,77.79,77.19,77.22,30242.0,77.71,77.79,77.19,77.22,30242.0
2023-06-28 10:30:00,77.3,77.43,77.16,77.4,34964.0,77.3,77.43,77.16,77.4,34964.0
2023-06-28 11:00:00,77.44,77.82,77.35,77.81,40930.0,77.44,77.82,77.35,77.81,40930.0
2023-06-28 11:30:00,77.83,77.87,77.72,77.8,14136.0,77.83,77.87,77.72,77.8,14136.0
2023-06-28 12:00:00,77.81,77.94,77.77,77.83,17910.0,77.81,77.94,77.77,77.83,17910.0
2023-06-28 12:30:00,77.85,77.96,77.6,77.75,30353.0,77.85,77.96,77.6,77.75,30353.0
2023-06-28 13:00:00,77.72,77.74,77.57,77.66,17725.0,77.72,77.74,77.57,77.66,17725.0
2023-06-28 13:30:00,77.67,77.77,77.65,77.7,26392.0,77.67,77.77,77.65,77.7,26392.0
2023-06-28 14:00:00,77.7,77.87,77.6,77.84,24740.0,77.7,77.87,77.6,77.84,24740.0
2023-06-28 14:30:00,77.86,78.09,77.82,78.05,56944.0,77.86,78.09,77.82,78.05,56944.0
2023-06-28 15:00:00,78.05,78.23,77.96,78.18,78706.0,78.05,78.23,77.96,78.18,78706.0
2023-06-28 15:30:00,78.17,78.55,78.17,78.49,310241.0,78.17,78.55,78.17,78.49,310241.0
2023-06-29 09:30:00,78.15,79.32,78.0,79.25,99009.0,78.15,79.32,78.0,79.25,99009.0
2023-06-29 10:00:00,79.22,79.37,78.92,79.18,77995.0,79.22,79.37,78.92,79.18,77995.0
2023-06-29 10:30:00,79.2,79.27,78.92,79.05,68461.0,79.2,79.27,78.92,79.05,68461.0
2023-06-29 11:00:00,79.04,79.61,79.04,79.61,90620.0,79.04,79.61,79.04,79.61,90620.0
2023-06-29 11:30:00,79.59,79.72,79.18,79.19,87775.0,79.59,79.72,79.18,79.19,87775.0
2023-06-29 12:00:00,79.19,79.63,79.07,79.54,51991.0,79.19,79.63,79.07,79.54,51991.0
2023-06-29 12:30:00,79.54,80.06,79.52,79.89,56743.0,79.54,80.06,79.52,79.89,56743.0
2023-06-29 13:00:00,79.88,79.93,79.72,79.85,31511.0,79.88,79.93,79.72,79.85,31511.0
2023-06-29 13:30:00,79.86,80.04,79.81,79.96,39522.0,79.86,80.04,79.81,79.96,39522.0
2023-06-29 14:00:00,79.94,80.25,79.88,80.25,85568.0,79.94,80.25,79.88,80.25,85568.0
2023-06-29 14:30:00,80.27,80.38,80.06,80.2,52406.0,80.27,80.38,80.06,80.2,52406.0
2023-06-29 15:00:00,80.22,80.41,80.16,80.31,69523.0,80.22,80.41,80.16,80.31,69523.0
2023-06-29 15:30:00,80.31,80.48,80.19,80.34,274436.0,80.31,80.48,80.19,80.34,274436.0
2023-06-30 09:30:00,81.3,81.52,80.23,80.3,92089.0,81.3,81.52,80.23,80.3,92089.0
2023-06-30 10:00:00,80.34,80.7,80.27,80.48,74048.0,80.34,80.7,80.27,80.48,74048.0
2023-06-30 10:30:00,80.49,80.51,80.19,80.41,85626.0,80.49,80.51,80.19,80.41,85626.0
2023-06-30 11:00:00,80.44,80.48,79.76,79.81,46452.0,80.44,80.48,79.76,79.81,46452.0
2023-06-30 11:30:00,79.81,80.54,79.81,80.39,36059.0,79.81,80.54,79.81,80.39,36059.0
2023-06-30 12:00:00,80.4,80.49,80.27,80.43,28189.0,80.4,80.49,80.27,80.43,28189.0
2023-06-30 12:30:00,80.42,80.45,80.21,80.38,38804.0,80.42,80.45,80.21,80.38,38804.0
2023-06-30 13:00:00,80.35,80.39,80.24,80.29,71066.0,80.35,80.39,80.24,80.29,71066.0
2023-06-30 13:30:00,80.27,80.46,80.24,80.31,27086.0,80.27,80.46,80.24,80.31,27086.0
2023-06-30 14:00:00,80.32,80.45,80.26,80.33,78575.0,80.32,80.45,80.26,80.33,78575.0
2023-06-30 14:30:00,80.31,80.4,80.21,80.25,40034.0,80.31,80.4,80.21,80.25,40034.0
2023-06-30 15:00:00,80.24,80.32,80.04,80.16,120711.0,80.24,80.32,80.04,80.16,120711.0
2023-06-30 15:30:00,80.17,80.81,80.1,80.7,400834.0,80.17,80.81,80.1,80.7,400834.0
2023-07-03 09:30:00,80.53,82.35,80.5,82.26,119018.0,80.53,82.35,80.5,82.26,119018.0
2023-07-03 10:00:00,82.21,82.33,81.94,82.05,97303.0,82.21,82.33,81.94,82.05,97303.0
2023-07-03 10:30:00,82.06,82.17,81.72,81.72,54523.0,82.06,82.17,81.72,81.72,54523.0
2023-07-03 11:00:00,81.72,82.05,81.72,82.05,49653.0,81.72,82.05,81.72,82.05,49653.0
2023-07-03 11:30:00,82.05,82.23,81.84,81.88,46980.0,82.05,82.23,81.84,81.88,46980.0
2023-07-03 12:00:00,81.87,82.04,81.81,81.92,44628.0,81.87,82.04,81.81,81.92,44628.0
2023-07-03 12:30:00,81.92,81.93,81.53,81.79,133119.0,81.92,81.93,81.53,81.79,133119.0
2023-07-05 09:30:00,81.22,81.93,80.89,81.55,71520.0,81.22,81.93,80.89,81.55,71520.0
2023-07-05 10:00:00,81.53,81.54,81.09,81.19,53205.0,81.53,81.54,81.09,81.19,53205.0
2023-07-05 10:30:00,81.2,81.84,81.18,81.84,36627.0,81.2,81.84,81.18,81.84,36627.0
2023-07-05 11:00:00,81.8,82.31,81.8,82.26,42476.0,81.8,82.31,81.8,82.26,42476.0
2023-07-05 11:30:00,82.26,82.37,81.93,82.07,36488.0,82.26,82.37,81.93,82.07,36488.0
2023-07-05 12:00:00,82.12,82.15,81.9,82.06,34133.0,82.12,82.15,81.9,82.06,34133.0
2023-07-05 12:30:00,82.07,82.43,81.91,82.43,67989.0,82.07,82.43,81.91,82.43,67989.0
2023-07-05 13:00:00,82.43,82.43,81.82,81.95,36109.0,82.43,82.43,81.82,81.95,36109.0
2023-07-05 13:30:00,81.94,82.15,81.92,82.15,26855.0,81.94,82.15,81.92,82.15,26855.0
2023-07-05 14:00:00,82.15,82.19,81.82,81.91,37215.0,82.15,82.19,81.82,81.91,37215.0
2023-07-05 14:30:00,81.9,82.11,81.9,82.1,50947.0,81.9,82.11,81.9,82.1,50947.0
2023-07-05 15:00:00,82.1,82.16,82.01,82.13,54250.0,82.1,82.16,82.01,82.13,54250.0
2023-07-05 15:30:00,82.13,82.14,81.89,81.97,165013.0,82.13,82.14,81.89,81.97,165013.0
2023-07-06 09:30:00,81.02,81.58,80.69,81.31,172095.0,81.02,81.58,80.69,81.31,172095.0
2023-07-06 10:00:00,81.29,81.29,80.47,80.5,87571.0,81.29,81.29,80.47,80.5,87571.0
2023-07-06 10:30:00,80.49,80.77,80.21,80.25,71505.0,80.49,80.77,80.21,80.25,71505.0
2023-07-06 11:00:00,80.26,80.67,80.22,80.53,45753.0,80.26,80.67,80.22,80.53,45753.0
2023-07-06 11:30:00,80.52,80.88,80.4,80.86,40766.0,80.52,80.88,80.4,80.86,40766.0
2023-07-06 12:00:00,80.88,81.12,80.79,81.01,40056.0,80.88,81.12,80.79,81.01,40056.0
2023-07-06 12:30:00,81.0,81.21,80.94,81.2,32653.0,81.0,81.21,80.94,81.2,32653.0
2023-07-06 13:00:00,81.19,81.4,81.13,81.29,28090.0,81.19,81.4,81.13,81.29,28090.0
2023-07-06 13:30:00,81.3,81.59,81.29,81.58,37126.0,81.3,81.59,81.29,81.58,37126.0
2023-07-06 14:00:00,81.58,81.61,81.47,81.49,35687.0,81.58,81.61,81.47,81.49,35687.0
2023-07-06 14:30:00,81.5,81.74,81.44,81.72,54382.0,81.5,81.74,81.44,81.72,54382.0
2023-07-06 15:00:00,81.71,81.77,81.6,81.62,39332.0,81.71,81.77,81.6,81.62,39332.0
2023-07-06 15:30:00,81.62,82.06,81.56,81.91,257781.0,81.62,82.06,81.56,81.91,257781.0
2023-07-07 09:30:00,81.3,82.39,81.15,82.2,63283.0,81.3,82.39,81.15,82.2,63283.0
2023-07-07 10:00:00,82.2,82.4,81.87,82.34,68541.0,82.2,82.4,81.87,82.34,68541.0
2023-07-07 10:30:00,82.35,82.59,82.04,82.56,86018.0,82.35,82.59,82.04,82.56,86018.0
2023-07-07 11:00:00,82.58,82.86,82.58,82.72,37489.0,82.58,82.86,82.58,82.72,37489.0
2023-07-07 11:30:00,82.71,82.98,82.65,82.86,69363.0,82.71,82.98,82.65,82.86,69363.0
2023-07-07 12:00:00,82.86,82.88,82.54,82.67,45533.0,82.86,82.88,82.54,82.67,45533.0
2023-07-07 12:30:00,82.67,82.97,82.66,82.69,62007.0,82.67,82.97,82.66,82.69,62007.0
2023-07-07 13:00:00,82.67,82.79,82.62,82.74,35582.0,82.67,82.79,82.62,82.74,35582.0
2023-07-07 13:30:00,82.73,82.73,82.21,82.3,53016.0,82.73,82.73,82.21,82.3,53016.0
2023-07-07 14:00:00,82.31,82.37,82.16,82.27,41922.0,82.31,82.37,82.16,82.27,41922.0
2023-07-07 14:30:00,82.27,82.33,82.17,82.27,40657.0,82.27,82.33,82.17,82.27,40657.0
2023-07-07 15:00:00,82.26,82.42,82.25,82.39,74442.0,82.26,82.42,82.25,82.39,74442.0
2023-07-07 15:30:00,82.38,82.53,81.76,81.87,268980.0,82.38,82.53,81.76,81.87,268980.0
2023-07-10 09:30:00,81.58,82.72,81.39,82.68,44893.0,81.58,82.72,81.39,82.68,44893.0
2023-07-10 10:00:00,82.75,82.94,82.08,82.12,30254.0,82.75,82.94,82.08,82.12,30254.0
2023-07-10 10:30:00,82.12,82.33,81.86,81.9,44090.0,82.12,82.33,81.86,81.9,44090.0
2023-07-10 11:00:00,81.92,82.38,81.85,82.25,39275.0,81.92,82.38,81.85,82.25,39275.0
2023-07-10 11:30:00,82.23,82.52,82.19,82.48,43685.0,82.23,82.52,82.19,82.48,43685.0
2023-07-10 12:00:00,82.52,82.86,82.37,82.83,27566.0,82.52,82.86,82.37,82.83,27566.0
2023-07-10 12:30:00,82.85,83.06,82.84,83.06,23817.0,82.85,83.06,82.84,83.06,23817.0
2023-07-10 13:00:00,83.05,83.12,82.89,83.08,33594.0,83.05,83.12,82.89,83.08,33594.0
2023-07-10 13:30:00,83.09,83.33,83.09,83.32,34014.0,83.09,83.33,83.09,83.32,34014.0
2023-07-10 14:00:00,83.34,83.36,83.07,83.17,30728.0,83.34,83.36,83.07,83.17,30728.0
2023-07-10 14:30:00,83.17,83.25,83.07,83.24,44089.0,83.17,83.25,83.07,83.24,44089.0
2023-07-10 15:00:00,83.26,83.28,83.08,83.12,43041.0,83.26,83.28,83.08,83.12,43041.0
2023-07-10 15:30:00,83.12,83.35,83.05,83.33,170125.0,83.12,83.35,83.05,83.33,170125.0
2023-07-11 09:30:00,84.0,84.41,83.8,84.16,61650.0,84.0,84.41,83.8,84.16,61650.0
2023-07-11 10:00:00,84.2,84.52,84.09,84.12,83925.0,84.2,84.52,84.09,84.12,83925.0
2023-07-11 10:30:00,84.1,84.19,84.0,84.12,105580.0,84.1,84.19,84.0,84.12,105580.0
2023-07-11 11:00:00,84.13,84.16,83.86,83.95,84514.0,84.13,84.16,83.86,83.95,84514.0
2023-07-11 11:30:00,83.95,84.16,83.92,84.02,71291.0,83.95,84.16,83.92,84.02,71291.0
2023-07-11 12:00:00,84.02,84.25,83.96,84.16,92081.0,84.02,84.25,83.96,84.16,92081.0
2023-07-11 12:30:00,84.17,84.2,84.07,84.14,37163.0,84.17,84.2,84.07,84.14,37163.0
2023-07-11 13:00:00,84.13,84.16,84.0,84.05,71531.0,84.13,84.16,84.0,84.05,71531.0
2023-07-11 13:30:00,84.04,84.06,83.9,84.05,48819.0,84.04,84.06,83.9,84.05,48819.0
2023-07-11 14:00:00,84.07,84.17,83.95,84.02,45744.0,84.07,84.17,83.95,84.02,45744.0
2023-07-11 14:30:00,84.02,84.12,83.96,84.05,48346.0,84.02,84.12,83.96,84.05,48346.0
2023-07-11 15:00:00,84.05,84.14,83.93,83.97,88714.0,84.05,84.14,83.93,83.97,88714.0
2023-07-11 15:30:00,83.97,84.14,83.78,83.81,465480.0,83.97,84.14,83.78,83.81,465480.0
2023-07-12 09:30:00,85.18,85.6,85.02,85.5,179118.0,85.18,85.6,85.02,85.5,179118.0
2023-07-12 10:00:00,85.5,85.92,85.45,85.83,146933.0,85.5,85.92,85.45,85.83,146933.0
2023-07-12 10:30:00,85.84,86.34,85.8,86.27,152409.0,85.84,86.34,85.8,86.27,152409.0
2023-07-12 11:00:00,86.28,86.37,85.86,86.35,55356.0,86.28,86.37,85.86,86.35,55356.0
2023-07-12 11:30:00,86.35,86.54,86.03,86.27,99891.0,86.35,86.54,86.03,86.27,99891.0
2023-07-12 12:00:00,86.27,86.36,85.95,86.01,202144.0,86.27,86.36,85.95,86.01,202144.0
2023-07-12 12:30:00,86.01,86.35,85.99,86.26,86826.0,86.01,86.35,85.99,86.26,86826.0
2023-07-12 13:00:00,86.26,86.29,86.13,86.22,62138.0,86.26,86.29,86.13,86.22,62138.0
2023-07-12 13:30:00,86.21,86.36,86.09,86.16,150134.0,86.21,86.36,86.09,86.16,150134.0
2023-07-12 14:00:00,86.16,86.32,86.06,86.26,35891.0,86.16,86.32,86.06,86.26,35891.0
2023-07-12 14:30:00,86.25,86.29,86.05,86.19,89857.0,86.25,86.29,86.05,86.19,89857.0
2023-07-12 15:00:00,86.2,86.23,86.01,86.07,199381.0,86.2,86.23,86.01,86.07,199381.0
2023-07-12 15:30:00,86.07,86.54,86.06,86.44,251684.0,86.07,86.54,86.06,86.44,251684.0
2023-07-13 09:30:00,86.53,87.06,86.53,86.83,63611.0,86.53,87.06,86.53,86.83,63611.0
2023-07-13 10:00:00,86.85,87.35,86.68,87.35,76782.0,86.85,87.35,86.68,87.35,76782.0
2023-07-13 10:30:00,87.33,87.43,87.01,87.13,92231.0,87.33,87.43,87.01,87.13,92231.0
2023-07-13 11:00:00,87.19,87.37,87.07,87.32,43505.0,87.19,87.37,87.07,87.32,43505.0
2023-07-13 11:30:00,87.31,87.31,87.0,87.27,42148.0,87.31,87.31,87.0,87.27,42148.0
2023-07-13 12:00:00,87.3,87.35,87.14,87.14,24153.0,87.3,87.35,87.14,87.14,24153.0
2023-07-13 12:30:00,87.14,87.23,86.99,87.18,30112.0,87.14,87.23,86.99,87.18,30112.0
2023-07-13 13:00:00,87.18,87.24,87.06,87.15,50537.0,87.18,87.24,87.06,87.15,50537.0
2023-07-13 13:30:00,87.17,87.4,87.08,87.35,43440.0,87.17,87.4,87.08,87.35,43440.0
2023-07-13 14:00:00,87.36,87.66,87.36,87.59,49920.0,87.36,87.66,87.36,87.59,49920.0
2023-07-13 14:30:00,87.59,87.88,87.42,87.86,50166.0,87.59,87.88,87.42,87.86,50166.0
2023-07-13 15:00:00,87.88,88.23,87.88,88.21,107618.0,87.88,88.23,87.88,88.21,107618.0
2023-07-13 15:30:00,88.22,88.49,88.19,88.31,297779.0,88.22,88.49,88.19,88.31,297779.0
2023-07-14 09:30:00,87.84,88.16,87.84,88.16,43571.0,87.84,88.16,87.84,88.16,43571.0
2023-07-14 10:00:00,88.1,88.22,87.8,87.85,112587.0,88.1,88.22,87.8,87.85,112587.0
2023-07-14 10:30:00,87.84,87.87,87.61,87.63,54071.0,87.84,87.87,87.61,87.63,54071.0
2023-07-14 11:00:00,87.65,87.66,87.33,87.43,75525.0,87.65,87.66,87.33,87.43,75525.0
2023-07-14 11:30:00,87.44,87.45,87.09,87.31,62686.0,87.44,87.45,87.09,87.31,62686.0
2023-07-14 12:00:00,87.32,87.34,86.88,87.13,35388.0,87.32,87.34,86.88,87.13,35388.0
2023-07-14 12:30:00,87.12,87.16,86.96,87.03,22126.0,87.12,87.16,86.96,87.03,22126.0
2023-07-14 13:00:00,87.06,87.24,86.98,87.22,38667.0,87.06,87.24,86.98,87.22,38667.0
2023-07-14 13:30:00,87.22,87.32,87.06,87.15,44065.0,87.22,87.32,87.06,87.15,44065.0
2023-07-14 14:00:00,87.12,87.16,86.89,87.02,45641.0,87.12,87.16,86.89,87.02,45641.0
2023-07-14 14:30:00,87.05,87.15,86.85,86.92,39131.0,87.05,87.15,86.85,86.92,39131.0
2023-07-14 15:00:00,86.91,86.98,86.75,86.92,45692.0,86.91,86.98,86.75,86.92,45692.0
2023-07-14 15:30:00,86.93,87.09,86.77,86.99,215937.0,86.93,87.09,86.77,86.99,215937.0
2023-07-17 09:30:00,86.92,87.28,86.55,87.24,60225.0,86.92,87.28,86.55,87.24,60225.0
2023-07-17 10:00:00,87.26,87.31,87.01,87.12,49713.0,87.26,87.31,87.01,87.12,49713.0
2023-07-17 10:30:00,87.11,87.27,86.9,87.13,43916.0,87.11,87.27,86.9,87.13,43916.0
2023-07-17 11:00:00,87.12,87.53,87.12,87.44,38261.0,87.12,87.53,87.12,87.44,38261.0
2023-07-17 11:30:00,87.47,87.86,87.41,87.7,35186.0,87.47,87.86,87.41,87.7,35186.0
2023-07-17 12:00:00,87.71,87.89,87.67,87.79,38394.0,87.71,87.89,87.67,87.79,38394.0
2023-07-17 12:30:00,87.81,87.95,87.77,87.8,32328.0,87.81,87.95,87.77,87.8,32328.0
2023-07-17 13:00:00,87.81,87.94,87.7,87.92,31385.0,87.81,87.94,87.7,87.92,31385.0
2023-07-17 13:30:00,87.91,87.99,87.85,87.94,31231.0,87.91,87.99,87.85,87.94,31231.0
2023-07-17 14:00:00,87.95,88.18,87.93,88.06,30258.0,87.95,88.18,87.93,88.06,30258.0
2023-07-17 14:30:00,88.06,88.18,87.92,88.16,37845.0,88.06,88.18,87.92,88.16,37845.0
2023-07-17 15:00:00,88.16,88.32,88.11,88.15,36349.0,88.16,88.32,88.11,88.15,36349.0
2023-07-17 15:30:00,88.13,88.4,88.08,88.14,141169.0,88.13,88.4,88.08,88.14,141169.0
2023-07-18 09:30:00,88.07,88.85,88.07,88.76,42896.0,88.07,88.85,88.07,88.76,42896.0
2023-07-18 10:00:00,88.73,88.96,88.32,88.41,29498.0,88.73,88.96,88.32,88.41,29498.0
2023-07-18 10:30:00,88.4,88.51,88.29,88.48,24881.0,88.4,88.51,88.29,88.48,24881.0
2023-07-18 11:00:00,88.45,88.72,88.29,88.7,22448.0,88.45,88.72,88.29,88.7,22448.0
2023-07-18 11:30:00,88.68,88.68,88.05,88.27,40295.0,88.68,88.68,88.05,88.27,40295.0
2023-07-18 12:00:00,88.27,88.37,88.09,88.17,30299.0,88.27,88.37,88.09,88.17,30299.0
2023-07-18 12:30:00,88.16,88.33,88.07,88.25,19326.0,88.16,88.33,88.07,88.25,19326.0
2023-07-18 13:00:00,88.28,88.41,88.2,88.22,30228.0,88.28,88.41,88.2,88.22,30228.0
2023-07-18 13:30:00,88.17,88.22,88.1,88.14,33395.0,88.17,88.22,88.1,88.14,33395.0
2023-07-18 14:00:00,88.14,88.34,88.08,88.33,36614.0,88.14,88.34,88.08,88.33,36614.0
2023-07-18 14:30:00,88.35,88.44,88.25,88.43,23773.0,88.35,88.44,88.25,88.43,23773.0
2023-07-18 15:00:00,88.45,88.82,88.39,88.7,42280.0,88.45,88.82,88.39,88.7,42280.0
2023-07-18 15:30:00,88.69,88.82,88.5,88.5,193531.0,88.69,88.82,88.5,88.5,193531.0
2023-07-19 09:30:00,88.85,89.23,88.39,88.48,46872.0,88.85,89.23,88.39,88.48,46872.0
2023-07-19 10:00:00,88.5,88.96,88.24,88.8,45243.0,88.5,88.96,88.24,88.8,45243.0
2023-07-19 10:30:00,88.8,88.91,88.38,88.45,35931.0,88.8,88.91,88.38,88.45,35931.0
2023-07-19 11:00:00,88.49,88.56,88.19,88.3,35029.0,88.49,88.56,88.19,88.3,35029.0
2023-07-19 11:30:00,88.33,88.59,88.33,88.51,38902.0,88.33,88.59,88.33,88.51,38902.0
2023-07-19 12:00:00,88.53,88.75,88.39,88.72,38866.0,88.53,88.75,88.39,88.72,38866.0
2023-07-19 12:30:00,88.71,88.86,88.53,88.8,49580.0,88.71,88.86,88.53,88.8,49580.0
2023-07-19 13:00:00,88.79,88.85,88.65,88.73,22225.0,88.79,88.85,88.65,88.73,22225.0
2023-07-19 13:30:00,88.72,88.97,88.64,88.96,43613.0,88.72,88.97,88.64,88.96,43613.0
2023-07-19 14:00:00,88.99,89.09,88.79,88.89,32762.0,88.99,89.09,88.79,88.89,32762.0
2023-07-19 14:30:00,88.89,89.03,88.83,88.91,28363.0,88.89,89.03,88.83,88.91,28363.0
2023-07-19 15:00:00,88.92,89.18,88.91,89.15,38743.0,88.92,89.18,88.91,89.15,38743.0
2023-07-19 15:30:00,89.14,89.14,88.84,88.9,184889.0,89.14,89.14,88.84,88.9,184889.0
2023-07-20 09:30:00,88.92,89.05,88.46,88.71,126433.0,88.92,89.05,88.46,88.71,126433.0
2023-07-20 10:00:00,88.73,88.85,87.7,87.84,62515.0,88.73,88.85,87.7,87.84,62515.0
2023-07-20 10:30:00,87.84,87.96,87.62,87.7,33822.0,87.84,87.96,87.62,87.7,33822.0
2023-07-20 11:00:00,87.68,87.8,87.6,87.73,40635.0,87.68,87.8,87.6,87.73,40635.0
2023-07-20 11:30:00,87.74,88.2,87.72,88.18,37595.0,87.74,88.2,87.72,88.18,37595.0
2023-07-20 12:00:00,88.2,88.42,88.11,88.23,49616.0,88.2,88.42,88.11,88.23,49616.0
2023-07-20 12:30:00,88.2,88.26,88.05,88.22,31455.0,88.2,88.26,88.05,88.22,31455.0
2023-07-20 13:00:00,88.17,88.17,87.97,88.07,32580.0,88.17,88.17,87.97,88.07,32580.0
2023-07-20 13:30:00,88.04,88.12,87.92,88.02,29700.0,88.04,88.12,87.92,88.02,29700.0
2023-07-20 14:00:00,88.02,88.06,87.79,87.83,32868.0,88.02,88.06,87.79,87.83,32868.0
2023-07-20 14:30:00,87.81,88.03,87.8,88.03,32555.0,87.81,88.03,87.8,88.03,32555.0
2023-07-20 15:00:00,88.04,88.07,87.78,87.86,52906.0,88.04,88.07,87.78,87.86,52906.0
2023-07-20 15:30:00,87.87,87.99,87.7,87.96,293552.0,87.87,87.99,87.7,87.96,293552.0
2023-07-21 09:30:00,88.44,88.44,87.28,87.73,70526.0,88.44,88.44,87.28,87.73,70526.0
2023-07-21 10:00:00,87.75,88.06,87.64,87.76,47772.0,87.75,88.06,87.64,87.76,47772.0
2023-07-21 10:30:00,87.77,87.99,87.7,87.86,34204.0,87.77,87.99,87.7,87.86,34204.0
2023-07-21 11:00:00,87.86,88.01,87.83,87.89,34825.0,87.86,88.01,87.83,87.89,34825.0
2023-07-21 11:30:00,87.91,88.01,87.76,87.96,46467.0,87.91,88.01,87.76,87.96,46467.0
2023-07-21 12:00:00,87.98,88.06,87.9,87.93,34611.0,87.98,88.06,87.9,87.93,34611.0
2023-07-21 12:30:00,87.93,88.25,87.93,88.0,47927.0,87.93,88.25,87.93,88.0,47927.0
2023-07-21 13:00:00,88.0,88.1,87.91,87.91,57542.0,88.0,88.1,87.91,87.91,57542.0
2023-07-21 13:30:00,87.9,88.05,87.89,88.05,29759.0,87.9,88.05,87.89,88.05,29759.0
2023-07-21 14:00:00,88.04,88.06,87.77,87.81,35842.0,88.04,88.06,87.77,87.81,35842.0
2023-07-21 14:30:00,87.84,87.99,87.79,87.8,40518.0,87.84,87.99,87.79,87.8,40518.0
2023-07-21 15:00:00,87.8,87.82,87.62,87.7,55827.0,87.8,87.82,87.62,87.7,55827.0
2023-07-21 15:30:00,87.7,87.85,87.6,87.72,232008.0,87.7,87.85,87.6,87.72,232008.0
2023-07-24 09:30:00,87.85,88.55,87.78,88.2,75638.0,87.85,88.55,87.78,88.2,75638.0
2023-07-24 10:00:00,88.21,88.32,87.61,87.75,105300.0,88.21,88.32,87.61,87.75,105300.0
2023-07-24 10:30:00,87.75,87.79,87.43,87.55,73244.0,87.75,87.79,87.43,87.55,73244.0
2023-07-24 11:00:00,87.61,87.84,87.61,87.81,40323.0,87.61,87.84,87.61,87.81,40323.0
2023-07-24 11:30:00,87.81,87.98,87.71,87.92,62049.0,87.81,87.98,87.71,87.92,62049.0
2023-07-24 12:00:00,87.92,88.17,87.91,88.07,73950.0,87.92,88.17,87.91,88.07,73950.0
2023-07-24 12:30:00,88.08,88.08,87.81,87.98,71348.0,88.08,88.08,87.81,87.98,71348.0
2023-07-24 13:00:00,87.94,87.94,87.76,87.87,32519.0,87.94,87.94,87.76,87.87,32519.0
2023-07-24 13:30:00,87.89,87.9,87.72,87.77,39330.0,87.89,87.9,87.72,87.77,39330.0
2023-07-24 14:00:00,87.77,87.8,87.6,87.6,45456.0,87.77,87.8,87.6,87.6,45456.0
2023-07-24 14:30:00,87.59,87.59,87.38,87.42,57518.0,87.59,87.59,87.38,87.42,57518.0
2023-07-24 15:00:00,87.42,87.48,87.21,87.22,75598.0,87.42,87.48,87.21,87.22,75598.0
2023-07-24 15:30:00,87.21,87.5,87.19,87.25,364199.0,87.21,87.5,87.19,87.25,364199.0
2023-07-25 09:30:00,86.94,87.61,86.65,87.5,84936.0,86.94,87.61,86.65,87.5,84936.0
2023-07-25 10:00:00,87.46,87.87,87.46,87.84,67931.0,87.46,87.87,87.46,87.84,67931.0
2023-07-25 10:30:00,87.82,87.99,87.7,87.75,61017.0,87.82,87.99,87.7,87.75,61017.0
2023-07-25 11:00:00,87.77,88.1,87.6,88.09,48688.0,87.77,88.1,87.6,88.09,48688.0
2023-07-25 11:30:00,88.1,88.1,87.96,88.05,53075.0,88.1,88.1,87.96,88.05,53075.0
2023-07-25 12:00:00,88.05,88.06,87.91,88.0,43878.0,88.05,88.06,87.91,88.0,43878.0
2023-07-25 12:30:00,88.01,88.29,87.96,88.24,38706.0,88.01,88.29,87.96,88.24,38706.0
2023-07-25 13:00:00,88.25,88.29,88.18,88.22,51206.0,88.25,88.29,88.18,88.22,51206.0
2023-07-25 13:30:00,88.26,88.51,88.23,88.37,21190.0,88.26,88.51,88.23,88.37,21190.0
2023-07-25 14:00:00,88.36,88.37,88.23,88.28,23291.0,88.36,88.37,88.23,88.28,23291.0
2023-07-25 14:30:00,88.29,88.35,87.91,88.0,33314.0,88.29,88.35,87.91,88.0,33314.0
2023-07-25 15:00:00,88.0,88.29,87.94,88.22,38735.0,88.0,88.29,87.94,88.22,38735.0
2023-07-25 15:30:00,88.21,88.22,87.97,88.13,171712.0,88.21,88.22,87.97,88.13,171712.0
2023-07-26 09:30:00,87.82,88.96,87.82,88.05,39278.0,87.82,88.96,87.82,88.05,39278.0
2023-07-26 10:00:00,88.1,88.11,87.47,87.72,37452.0,88.1,88.11,87.47,87.72,37452.0
2023-07-26 10:30:00,87.68,87.84,87.46,87.77,36459.0,87.68,87.84,87.46,87.77,36459.0
2023-07-26 11:00:00,87.77,87.96,87.54,87.56,58247.0,87.77,87.96,87.54,87.56,58247.0
2023-07-26 11:30:00,87.58,87.93,87.58,87.91,68036.0,87.58,87.93,87.58,87.91,68036.0
2023-07-26 12:00:00,87.9,88.22,87.8,88.17,70020.0,87.9,88.22,87.8,88.17,70020.0
2023-07-26 12:30:00,88.18,88.27,87.8,87.81,46390.0,88.18,88.27,87.8,87.81,46390.0
2023-07-26 13:00:00,87.8,87.97,87.76,87.86,26450.0,87.8,87.97,87.76,87.86,26450.0
2023-07-26 13:30:00,87.82,88.02,87.78,87.85,21461.0,87.82,88.02,87.78,87.85,21461.0
2023-07-26 14:00:00,87.84,88.1,87.76,87.95,37868.0,87.84,88.1,87.76,87.95,37868.0
2023-07-26 14:30:00,87.96,88.5,87.94,88.38,40349.0,87.96,88.5,87.94,88.38,40349.0
2023-07-26 15:00:00,88.45,88.54,87.92,88.15,46351.0,88.45,88.54,87.92,88.15,46351.0
2023-07-26 15:30:00,88.14,88.38,87.92,88.36,181185.0,88.14,88.38,87.92,88.36,181185.0
2023-07-27 09:30:00,87.53,88.24,85.79,85.94,163365.0,87.53,88.24,85.79,85.94,163365.0
2023-07-27 10:00:00,85.97,86.46,85.43,85.53,81109.0,85.97,86.46,85.43,85.53,81109.0
2023-07-27 10:30:00,85.49,85.83,84.95,85.25,50854.0,85.49,85.83,84.95,85.25,50854.0
2023-07-27 11:00:00,85.29,85.36,84.5,84.61,93049.0,85.29,85.36,84.5,84.61,93049.0
2023-07-27 11:30:00,84.59,84.64,83.92,83.94,154082.0,84.59,84.64,83.92,83.94,154082.0
2023-07-27 12:00:00,84.01,84.18,83.8,83.92,71578.0,84.01,84.18,83.8,83.92,71578.0
2023-07-27 12:30:00,83.92,84.21,83.83,83.89,58372.0,83.92,84.21,83.83,83.89,58372.0
2023-07-27 13:00:00,83.91,83.97,83.26,83.54,56035.0,83.91,83.97,83.26,83.54,56035.0
2023-07-27 13:30:00,83.54,83.84,83.54,83.82,90592.0,83.54,83.84,83.54,83.82,90592.0
2023-07-27 14:00:00,83.82,84.07,83.67,83.78,95433.0,83.82,84.07,83.67,83.78,95433.0
2023-07-27 14:30:00,83.79,83.81,83.15,83.25,103201.0,83.79,83.81,83.15,83.25,103201.0
2023-07-27 15:00:00,83.25,83.38,82.76,82.88,111288.0,83.25,83.38,82.76,82.88,111288.0
2023-07-27 15:30:00,82.88,83.57,82.87,83.28,421744.0,82.88,83.57,82.87,83.28,421744.0
2023-07-28 09:30:00,83.79,84.49,82.51,84.17,151282.0,83.79,84.49,82.51,84.17,151282.0
2023-07-28 10:00:00,84.16,84.33,83.0,83.07,62528.0,84.16,84.33,83.0,83.07,62528.0
2023-07-28 10:30:00,83.06,83.8,82.9,83.38,176064.0,83.06,83.8,82.9,83.38,176064.0
2023-07-28 11:00:00,83.38,83.43,82.81,82.99,65862.0,83.38,83.43,82.81,82.99,65862.0
2023-07-28 11:30:00,83.01,83.06,82.39,82.61,47594.0,83.01,83.06,82.39,82.61,47594.0
2023-07-28 12:00:00,82.61,83.12,82.5,82.98,45281.0,82.61,83.12,82.5,82.98,45281.0
2023-07-28 12:30:00,82.95,83.73,82.84,83.13,64524.0,82.95,83.73,82.84,83.13,64524.0
2023-07-28 13:00:00,83.13,83.34,82.82,82.82,35884.0,83.13,83.34,82.82,82.82,35884.0
2023-07-28 13:30:00,82.83,82.98,82.7,82.88,36242.0,82.83,82.98,82.7,82.88,36242.0
2023-07-28 14:00:00,82.89,82.92,82.7,82.81,39317.0,82.89,82.92,82.7,82.81,39317.0
2023-07-28 14:30:00,82.81,82.87,82.5,82.64,47350.0,82.81,82.87,82.5,82.64,47350.0
2023-07-28 15:00:00,82.66,82.88,82.55,82.83,53913.0,82.66,82.88,82.55,82.83,53913.0
2023-07-28 15:30:00,82.84,82.88,82.32,82.4,250032.0,82.84,82.88,82.32,82.4,250032.0
2023-07-31 09:30:00,82.39,83.72,82.39,83.41,55003.0,82.39,83.72,82.39,83.41,55003.0
2023-07-31 10:00:00,83.45,83.45,83.02,83.21,33926.0,83.45,83.45,83.02,83.21,33926.0
2023-07-31 10:30:00,83.22,83.23,82.63,82.67,56391.0,83.22,83.23,82.63,82.67,56391.0
2023-07-31 11:00:00,82.66,83.33,82.46,83.31,51935.0,82.66,83.33,82.46,83.31,51935.0
2023-07-31 11:30:00,83.3,83.36,82.95,83.05,26446.0,83.3,83.36,82.95,83.05,26446.0
2023-07-31 12:00:00,83.02,83.29,83.0,83.26,28544.0,83.02,83.29,83.0,83.26,28544.0
2023-07-31 12:30:00,83.24,83.29,82.97,83.05,26683.0,83.24,83.29,82.97,83.05,26683.0
2023-07-31 13:00:00,83.05,83.16,82.98,83.04,25950.0,83.05,83.16,82.98,83.04,25950.0
2023-07-31 13:30:00,83.04,83.06,82.82,83.01,47371.0,83.04,83.06,82.82,83.01,47371.0
2023-07-31 14:00:00,83.0,83.21,82.95,83.21,40482.0,83.0,83.21,82.95,83.21,40482.0
2023-07-31 14:30:00,83.22,83.26,83.09,83.15,36326.0,83.22,83.26,83.09,83.15,36326.0
2023-07-31 15:00:00,83.16,83.2,83.09,83.19,40730.0,83.16,83.2,83.09,83.19,40730.0
2023-07-31 15:30:00,83.19,83.34,82.98,83.34,157277.0,83.19,83.34,82.98,83.34,157277.0
2023-08-01 09:30:00,81.58,82.93,81.48,82.9,266421.0,81.58,82.93,81.48,82.9,266421.0
2023-08-01 10:00:00,82.83,82.95,82.51,82.55,160632.0,82.83,82.95,82.51,82.55,160632.0
2023-08-01 10:30:00,82.54,82.97,82.52,82.85,53113.0,82.54,82.97,82.52,82.85,53113.0
2023-08-01 11:00:00,82.86,82.96,82.66,82.87,36874.0,82.86,82.96,82.66,82.87,36874.0
2023-08-01 11:30:00,82.87,83.09,82.67,82.73,44576.0,82.87,83.09,82.67,82.73,44576.0
2023-08-01 12:00:00,82.73,82.98,82.5,82.98,28618.0,82.73,82.98,82.5,82.98,28618.0
2023-08-01 12:30:00,83.02,83.11,82.92,83.07,33549.0,83.02,83.11,82.92,83.07,33549.0
2023-08-01 13:00:00,83.08,83.33,83.03,83.31,23256.0,83.08,83.33,83.03,83.31,23256.0
2023-08-01 13:30:00,83.31,83.42,83.16,83.16,27894.0,83.31,83.42,83.16,83.16,27894.0
2023-08-01 14:00:00,83.18,83.29,83.09,83.15,32836.0,83.18,83.29,83.09,83.15,32836.0
2023-08-01 14:30:00,83.16,83.22,83.06,83.17,44433.0,83.16,83.22,83.06,83.17,44433.0
2023-08-01 15:00:00,83.19,83.33,83.17,83.19,46375.0,83.19,83.33,83.17,83.19,46375.0
2023-08-01 15:30:00,83.19,83.33,83.0,83.01,187047.0,83.19,83.33,83.0,83.01,187047.0
2023-08-02 09:30:00,82.32,83.1,81.76,82.89,56863.0,82.32,83.1,81.76,82.89,56863.0
2023-08-02 10:00:00,82.91,83.24,82.69,83.16,60436.0,82.91,83.24,82.69,83.16,60436.0
2023-08-02 10:30:00,83.15,83.26,82.96,83.1,35438.0,83.15,83.26,82.96,83.1,35438.0
2023-08-02 11:00:00,83.09,83.25,82.95,83.11,49353.0,83.09,83.25,82.95,83.11,49353.0
2023-08-02 11:30:00,83.08,83.31,82.99,83.06,61794.0,83.08,83.31,82.99,83.06,61794.0
2023-08-02 12:00:00,83.08,83.47,83.06,83.45,24775.0,83.08,83.47,83.06,83.45,24775.0
2023-08-02 12:30:00,83.43,83.59,83.41,83.52,24797.0,83.43,83.59,83.41,83.52,24797.0
2023-08-02 13:00:00,83.5,83.81,83.49,83.58,51247.0,83.5,83.81,83.49,83.58,51247.0
2023-08-02 13:30:00,83.57,83.6,83.4,83.51,38814.0,83.57,83.6,83.4,83.51,38814.0
2023-08-02 14:00:00,83.5,83.52,83.24,83.52,25170.0,83.5,83.52,83.24,83.52,25170.0
2023-08-02 14:30:00,83.52,83.6,83.46,83.55,28510.0,83.52,83.6,83.46,83.55,28510.0
2023-08-02 15:00:00,83.56,83.59,83.29,83.31,51789.0,83.56,83.59,83.29,83.31,51789.0
2023-08-02 15:30:00,83.31,83.58,83.2,83.41,184846.0,83.31,83.58,83.2,83.41,184846.0
2023-08-03 09:30:00,82.65,83.15,82.42,82.68,52892.0,82.65,83.15,82.42,82.68,52892.0
2023-08-03 10:00:00,82.67,82.98,82.38,82.46,39154.0,82.67,82.98,82.38,82.46,39154.0
2023-08-03 10:30:00,82.39,83.13,82.36,83.06,32704.0,82.39,83.13,82.36,83.06,32704.0
2023-08-03 11:00:00,83.05,83.22,82.87,82.96,53669.0,83.05,83.22,82.87,82.96,53669.0
2023-08-03 11:30:00,82.98,83.25,82.94,83.19,36867.0,82.98,83.25,82.94,83.19,36867.0
2023-08-03 12:00:00,83.18,83.46,83.12,83.43,23243.0,83.18,83.46,83.12,83.43,23243.0
2023-08-03 12:30:00,83.45,84.04,83.33,84.01,35014.0,83.45,84.04,83.33,84.01,35014.0
2023-08-03 13:00:00,84.02,84.23,83.96,84.17,29830.0,84.02,84.23,83.96,84.17,29830.0
2023-08-03 13:30:00,84.17,84.21,83.94,84.01,31659.0,84.17,84.21,83.94,84.01,31659.0
2023-08-03 14:00:00,83.99,84.0,83.74,83.86,23674.0,83.99,84.0,83.74,83.86,23674.0
2023-08-03 14:30:00,83.84,83.85,83.68,83.75,34054.0,83.84,83.85,83.68,83.75,34054.0
2023-08-03 15:00:00,83.76,83.81,83.52,83.63,29715.0,83.76,83.81,83.52,83.63,29715.0
2023-08-03 15:30:00,83.63,83.76,83.48,83.61,151015.0,83.63,83.76,83.48,83.61,151015.0
2023-08-04 09:30:00,83.33,83.73,83.14,83.18,42112.0,83.33,83.73,83.14,83.18,42112.0
2023-08-04 10:00:00,83.25,83.43,82.93,83.38,48272.0,83.25,83.43,82.93,83.38,48272.0
2023-08-04 10:30:00,83.43,83.85,83.31,83.8,39967.0,83.43,83.85,83.31,83.8,39967.0
2023-08-04 11:00:00,83.8,84.41,83.69,84.4,101785.0,83.8,84.41,83.69,84.4,101785.0
2023-08-04 11:30:00,84.45,84.46,84.23,84.4,45432.0,84.45,84.46,84.23,84.4,45432.0
2023-08-04 12:00:00,84.4,84.64,84.31,84.57,37007.0,84.4,84.64,84.31,84.57,37007.0
2023-08-04 12:30:00,84.59,84.83,84.47,84.76,54150.0,84.59,84.83,84.47,84.76,54150.0
2023-08-04 13:00:00,84.78,84.78,84.17,84.23,115410.0,84.78,84.78,84.17,84.23,115410.0
2023-08-04 13:30:00,84.24,84.51,84.22,84.45,28604.0,84.24,84.51,84.22,84.45,28604.0
2023-08-04 14:00:00,84.43,84.43,83.91,84.04,37530.0,84.43,84.43,83.91,84.04,37530.0
2023-08-04 14:30:00,84.02,84.12,83.7,83.94,46361.0,84.02,84.12,83.7,83.94,46361.0
2023-08-04 15:00:00,83.91,83.98,83.69,83.77,44112.0,83.91,83.98,83.69,83.77,44112.0
2023-08-04 15:30:00,83.77,83.95,83.73,83.94,170619.0,83.77,83.95,83.73,83.94,170619.0
2023-08-07 09:30:00,83.96,84.6,83.96,84.23,34750.0,83.96,84.6,83.96,84.23,34750.0
2023-08-07 10:00:00,84.22,84.39,83.96,84.38,28073.0,84.22,84.39,83.96,84.38,28073.0
2023-08-07 10:30:00,84.41,84.65,84.32,84.51,25798.0,84.41,84.65,84.32,84.51,25798.0
2023-08-07 11:00:00,84.54,84.78,84.45,84.78,28351.0,84.54,84.78,84.45,84.78,28351.0
2023-08-07 11:30:00,84.74,84.77,84.5,84.52,17074.0,84.74,84.77,84.5,84.52,17074.0
2023-08-07 12:00:00,84.52,84.61,84.47,84.59,15478.0,84.52,84.61,84.47,84.59,15478.0
2023-08-07 12:30:00,84.61,84.81,84.5,84.7,20834.0,84.61,84.81,84.5,84.7,20834.0
2023-08-07 13:00:00,84.72,84.81,84.67,84.71,14091.0,84.72,84.81,84.67,84.71,14091.0
2023-08-07 13:30:00,84.73,84.78,84.57,84.78,22199.0,84.73,84.78,84.57,84.78,22199.0
2023-08-07 14:00:00,84.81,84.86,84.76,84.81,22408.0,84.81,84.86,84.76,84.81,22408.0
2023-08-07 14:30:00,84.81,84.95,84.79,84.8,22342.0,84.81,84.95,84.79,84.8,22342.0
2023-08-07 15:00:00,84.82,84.85,84.64,84.7,36298.0,84.82,84.85,84.64,84.7,36298.0
2023-08-07 15:30:00,84.69,85.03,84.63,84.93,175873.0,84.69,85.03,84.63,84.93,175873.0
2023-08-08 09:30:00,83.75,84.11,83.65,83.98,58094.0,83.75,84.11,83.65,83.98,58094.0
2023-08-08 10:00:00,83.99,84.12,83.85,83.95,24182.0,83.99,84.12,83.85,83.95,24182.0
2023-08-08 10:30:00,83.94,83.99,83.59,83.89,34770.0,83.94,83.99,83.59,83.89,34770.0
2023-08-08 11:00:00,83.9,84.0,83.83,84.0,21672.0,83.9,84.0,83.83,84.0,21672.0
2023-08-08 11:30:00,83.99,84.29,83.98,84.09,19774.0,83.99,84.29,83.98,84.09,19774.0
2023-08-08 12:00:00,84.09,84.28,84.04,84.21,23083.0,84.09,84.28,84.04,84.21,23083.0
2023-08-08 12:30:00,84.22,84.41,84.22,84.34,20682.0,84.22,84.41,84.22,84.34,20682.0
2023-08-08 13:00:00,84.39,84.65,84.38,84.62,18384.0,84.39,84.65,84.38,84.62,18384.0
2023-08-08 13:30:00,84.64,84.76,84.53,84.75,26620.0,84.64,84.76,84.53,84.75,26620.0
2023-08-08 14:00:00,84.76,84.98,84.73,84.96,24816.0,84.76,84.98,84.73,84.96,24816.0
2023-08-08 14:30:00,84.97,85.08,84.96,85.02,28697.0,84.97,85.08,84.96,85.02,28697.0
2023-08-08 15:00:00,85.03,85.21,84.97,85.2,31090.0,85.03,85.21,84.97,85.2,31090.0
2023-08-08 15:30:00,85.19,85.36,85.02,85.05,136781.0,85.19,85.36,85.02,85.05,136781.0
2023-08-09 09:30:00,85.08,85.25,84.61,84.93,61567.0,85.08,85.25,84.61,84.93,61567.0
2023-08-09 10:00:00,84.92,85.2,84.7,85.2,26393.0,84.92,85.2,84.7,85.2,26393.0
2023-08-09 10:30:00,85.23,85.44,85.22,85.29,22782.0,85.23,85.44,85.22,85.29,22782.0
2023-08-09 11:00:00,85.31,85.34,84.83,84.96,32586.0,85.31,85.34,84.83,84.96,32586.0
2023-08-09 11:30:00,84.91,85.01,84.61,84.69,23133.0,84.91,85.01,84.61,84.69,23133.0
2023-08-09 12:00:00,84.67,84.79,84.44,84.58,47776.0,84.67,84.79,84.44,84.58,47776.0
2023-08-09 12:30:00,84.56,84.67,84.51,84.59,18763.0,84.56,84.67,84.51,84.59,18763.0
2023-08-09 13:00:00,84.56,84.85,84.56,84.8,18398.0,84.56,84.85,84.56,84.8,18398.0
2023-08-09 13:30:00,84.82,84.86,84.63,84.67,16852.0,84.82,84.86,84.63,84.67,16852.0
2023-08-09 14:00:00,84.68,85.03,84.67,85.02,18587.0,84.68,85.03,84.67,85.02,18587.0
2023-08-09 14:30:00,85.04,85.12,84.93,84.95,22101.0,85.04,85.12,84.93,84.95,22101.0
2023-08-09 15:00:00,84.95,84.99,84.65,84.74,77361.0,84.95,84.99,84.65,84.74,77361.0
2023-08-09 15:30:00,84.77,84.77,84.0,84.08,147542.0,84.77,84.77,84.0,84.08,147542.0
2023-08-10 09:30:00,84.91,85.8,84.37,85.51,76261.0,84.91,85.8,84.37,85.51,76261.0
2023-08-10 10:00:00,85.56,85.7,85.43,85.65,45474.0,85.56,85.7,85.43,85.65,45474.0
2023-08-10 10:30:00,85.68,85.69,85.18,85.24,52998.0,85.68,85.69,85.18,85.24,52998.0
2023-08-10 11:00:00,85.27,85.43,85.13,85.29,40978.0,85.27,85.43,85.13,85.29,40978.0
2023-08-10 11:30:00,85.3,85.37,84.84,85.09,38035.0,85.3,85.37,84.84,85.09,38035.0
2023-08-10 12:00:00,85.08,85.11,84.67,84.8,32994.0,85.08,85.11,84.67,84.8,32994.0
2023-08-10 12:30:00,84.82,84.88,84.39,84.47,58337.0,84.82,84.88,84.39,84.47,58337.0
2023-08-10 13:00:00,84.44,84.57,84.22,84.27,30288.0,84.44,84.57,84.22,84.27,30288.0
2023-08-10 13:30:00,84.25,84.37,84.1,84.15,36819.0,84.25,84.37,84.1,84.15,36819.0
2023-08-10 14:00:00,84.15,84.47,84.12,84.39,42065.0,84.15,84.47,84.12,84.39,42065.0
2023-08-10 14:30:00,84.4,84.84,84.26,84.81,47139.0,84.4,84.84,84.26,84.81,47139.0
2023-08-10 15:00:00,84.79,84.83,84.56,84.58,45047.0,84.79,84.83,84.56,84.58,45047.0
2023-08-10 15:30:00,84.58,84.58,84.11,84.31,225474.0,84.58,84.58,84.11,84.31,225474.0
2023-08-11 09:30:00,83.71,84.53,83.43,84.33,31793.0,83.71,84.53,83.43,84.33,31793.0
2023-08-11 10:00:00,84.39,84.74,84.35,84.67,20835.0,84.39,84.74,84.35,84.67,20835.0
2023-08-11 10:30:00,84.71,84.94,84.43,84.44,29991.0,84.71,84.94,84.43,84.44,29991.0
2023-08-11 11:00:00,84.46,84.59,84.29,84.34,21263.0,84.46,84.59,84.29,84.34,21263.0
2023-08-11 11:30:00,84.36,84.41,84.16,84.35,20394.0,84.36,84.41,84.16,84.35,20394.0
2023-08-11 12:00:00,84.38,84.41,84.08,84.12,21017.0,84.38,84.41,84.08,84.12,21017.0
2023-08-11 12:30:00,84.15,84.2,84.05,84.05,16382.0,84.15,84.2,84.05,84.05,16382.0
2023-08-11 13:00:00,84.11,84.32,84.1,84.29,28663.0,84.11,84.32,84.1,84.29,28663.0
2023-08-11 13:30:00,84.31,84.35,83.92,84.06,26560.0,84.31,84.35,83.92,84.06,26560.0
2023-08-11 14:00:00,84.09,84.35,84.07,84.24,28745.0,84.09,84.35,84.07,84.24,28745.0
2023-08-11 14:30:00,84.25,84.51,84.21,84.44,17674.0,84.25,84.51,84.21,84.44,17674.0
2023-08-11 15:00:00,84.45,84.55,84.33,84.54,29689.0,84.45,84.55,84.33,84.54,29689.0
2023-08-11 15:30:00,84.51,84.59,84.35,84.54,110537.0,84.51,84.59,84.35,84.54,110537.0
2023-08-14 09:30:00,84.05,84.58,83.88,84.12,57027.0,84.05,84.58,83.88,84.12,57027.0
2023-08-14 10:00:00,84.15,84.47,83.87,84.0,76731.0,84.15,84.47,83.87,84.0,76731.0
2023-08-14 10:30:00,84.0,84.16,83.87,83.92,46636.0,84.0,84.16,83.87,83.92,46636.0
2023-08-14 11:00:00,83.92,84.46,83.92,84.31,46938.0,83.92,84.46,83.92,84.31,46938.0
2023-08-14 11:30:00,84.35,84.58,84.34,84.34,40392.0,84.35,84.58,84.34,84.34,40392.0
2023-08-14 12:00:00,84.36,84.45,84.15,84.28,34387.0,84.36,84.45,84.15,84.28,34387.0
2023-08-14 12:30:00,84.31,84.39,84.09,84.18,45893.0,84.31,84.39,84.09,84.18,45893.0
2023-08-14 13:00:00,84.22,84.32,84.1,84.32,29508.0,84.22,84.32,84.1,84.32,29508.0
2023-08-14 13:30:00,84.3,84.38,84.2,84.33,36281.0,84.3,84.38,84.2,84.33,36281.0
2023-08-14 14:00:00,84.35,84.38,84.19,84.34,27986.0,84.35,84.38,84.19,84.34,27986.0
2023-08-14 14:30:00,84.34,84.35,84.18,84.21,42221.0,84.34,84.35,84.18,84.21,42221.0
2023-08-14 15:00:00,84.22,84.51,84.22,84.46,38891.0,84.22,84.51,84.22,84.46,38891.0
2023-08-14 15:30:00,84.46,84.7,84.37,84.66,138529.0,84.46,84.7,84.37,84.66,138529.0
2023-08-15 09:30:00,83.54,83.99,82.5,83.05,83933.0,83.54,83.99,82.5,83.05,83933.0
2023-08-15 10:00:00,83.05,83.39,82.77,83.37,44961.0,83.05,83.39,82.77,83.37,44961.0
2023-08-15 10:30:00,83.38,83.63,83.23,83.52,60707.0,83.38,83.63,83.23,83.52,60707.0
2023-08-15 11:00:00,83.53,83.91,83.49,83.86,45520.0,83.53,83.91,83.49,83.86,45520.0
2023-08-15 11:30:00,83.83,84.1,83.75,83.97,42600.0,83.83,84.1,83.75,83.97,42600.0
2023-08-15 12:00:00,84.0,84.02,83.6,83.81,28430.0,84.0,84.02,83.6,83.81,28430.0
2023-08-15 12:30:00,83.82,83.83,83.52,83.61,27440.0,83.82,83.83,83.52,83.61,27440.0
2023-08-15 13:00:00,83.57,83.68,83.46,83.55,20664.0,83.57,83.68,83.46,83.55,20664.0
2023-08-15 13:30:00,83.56,83.62,83.42,83.51,26026.0,83.56,83.62,83.42,83.51,26026.0
2023-08-15 14:00:00,83.52,83.63,83.47,83.57,30346.0,83.52,83.63,83.47,83.57,30346.0
2023-08-15 14:30:00,83.57,83.85,83.56,83.74,30004.0,83.57,83.85,83.56,83.74,30004.0
2023-08-15 15:00:00,83.74,83.79,83.53,83.54,46381.0,83.74,83.79,83.53,83.54,46381.0
2023-08-15 15:30:00,83.52,83.63,83.25,83.28,162886.0,83.52,83.63,83.25,83.28,162886.0
2023-08-16 09:30:00,83.03,84.04,83.03,83.77,53529.0,83.03,84.04,83.03,83.77,53529.0
2023-08-16 10:00:00,83.75,83.75,83.21,83.33,52758.0,83.75,83.75,83.21,83.33,52758.0
2023-08-16 10:30:00,83.35,83.5,83.07,83.41,48626.0,83.35,83.5,83.07,83.41,48626.0
2023-08-16 11:00:00,83.43,83.63,83.4,83.57,27836.0,83.43,83.63,83.4,83.57,27836.0
2023-08-16 11:30:00,83.58,83.82,83.55,83.67,29426.0,83.58,83.82,83.55,83.67,29426.0
2023-08-16 12:00:00,83.7,83.81,83.57,83.66,22516.0,83.7,83.81,83.57,83.66,22516.0
2023-08-16 12:30:00,83.66,83.81,83.59,83.7,18723.0,83.66,83.81,83.59,83.7,18723.0
2023-08-16 13:00:00,83.7,83.7,83.41,83.42,15776.0,83.7,83.7,83.41,83.42,15776.0
2023-08-16 13:30:00,83.42,83.48,83.32,83.44,16063.0,83.42,83.48,83.32,83.44,16063.0
2023-08-16 14:00:00,83.42,83.47,83.16,83.25,20985.0,83.42,83.47,83.16,83.25,20985.0
2023-08-16 14:30:00,83.26,83.32,82.97,83.06,18768.0,83.26,83.32,82.97,83.06,18768.0
2023-08-16 15:00:00,83.06,83.07,82.48,82.6,25578.0,83.06,83.07,82.48,82.6,25578.0
2023-08-16 15:30:00,82.59,82.74,82.34,82.37,140344.0,82.59,82.74,82.34,82.37,140344.0
2023-08-17 09:30:00,82.5,82.73,82.38,82.66,56754.0,82.5,82.73,82.38,82.66,56754.0
2023-08-17 10:00:00,82.69,83.4,82.69,83.35,38156.0,82.69,83.4,82.69,83.35,38156.0
2023-08-17 10:30:00,83.33,83.54,83.04,83.31,37633.0,83.33,83.54,83.04,83.31,37633.0
2023-08-17 11:00:00,83.28,83.39,83.13,83.24,30978.0,83.28,83.39,83.13,83.24,30978.0
2023-08-17 11:30:00,83.25,83.31,82.92,83.07,25661.0,83.25,83.31,82.92,83.07,25661.0
2023-08-17 12:00:00,83.07,83.2,82.83,83.14,27706.0,83.07,83.2,82.83,83.14,27706.0
2023-08-17 12:30:00,83.08,83.21,83.0,83.14,35387.0,83.08,83.21,83.0,83.14,35387.0
2023-08-17 13:00:00,83.15,83.16,82.86,82.93,18171.0,83.15,83.16,82.86,82.93,18171.0
2023-08-17 13:30:00,82.9,82.97,82.71,82.81,33409.0,82.9,82.97,82.71,82.81,33409.0
2023-08-17 14:00:00,82.81,82.88,82.74,82.87,17373.0,82.81,82.88,82.74,82.87,17373.0
2023-08-17 14:30:00,82.84,82.84,82.31,82.35,24198.0,82.84,82.84,82.31,82.35,24198.0
2023-08-17 15:00:00,82.35,82.53,82.12,82.52,63667.0,82.35,82.53,82.12,82.52,63667.0
2023-08-17 15:30:00,82.55,82.58,82.21,82.26,187632.0,82.55,82.58,82.21,82.26,187632.0
2023-08-18 09:30:00,81.34,82.72,81.34,82.38,81703.0,81.34,82.72,81.34,82.38,81703.0
2023-08-18 10:00:00,82.44,82.44,81.98,82.03,40748.0,82.44,82.44,81.98,82.03,40748.0
2023-08-18 10:30:00,82.01,82.35,81.96,82.29,27680.0,82.01,82.35,81.96,82.29,27680.0
2023-08-18 11:00:00,82.28,82.42,82.25,82.31,32822.0,82.28,82.42,82.25,82.31,32822.0
2023-08-18 11:30:00,82.3,82.36,82.1,82.25,34280.0,82.3,82.36,82.1,82.25,34280.0
2023-08-18 12:00:00,82.21,82.3,82.14,82.27,20171.0,82.21,82.3,82.14,82.27,20171.0
2023-08-18 12:30:00,82.26,82.37,82.15,82.18,19014.0,82.26,82.37,82.15,82.18,19014.0
2023-08-18 13:00:00,82.18,82.36,82.05,82.28,41770.0,82.18,82.36,82.05,82.28,41770.0
2023-08-18 13:30:00,82.29,82.49,82.26,82.48,20795.0,82.29,82.49,82.26,82.48,20795.0
2023-08-18 14:00:00,82.47,82.54,82.39,82.44,24179.0,82.47,82.54,82.39,82.44,24179.0
2023-08-18 14:30:00,82.44,82.62,82.42,82.51,25323.0,82.44,82.62,82.42,82.51,25323.0
2023-08-18 15:00:00,82.5,82.72,82.43,82.72,31911.0,82.5,82.72,82.43,82.72,31911.0
2023-08-18 15:30:00,82.71,82.74,82.18,82.35,221220.0,82.71,82.74,82.18,82.35,221220.0
2023-08-21 09:30:00,82.56,82.96,81.69,82.43,61968.0,82.56,82.96,81.69,82.43,61968.0
2023-08-21 10:00:00,82.38,82.38,81.64,81.69,34159.0,82.38,82.38,81.64,81.69,34159.0
2023-08-21 10:30:00,81.72,81.88,81.57,81.66,32560.0,81.72,81.88,81.57,81.66,32560.0
2023-08-21 11:00:00,81.65,81.69,80.83,80.86,23791.0,81.65,81.69,80.83,80.86,23791.0
2023-08-21 11:30:00,80.94,81.05,80.59,80.72,29325.0,80.94,81.05,80.59,80.72,29325.0
2023-08-21 12:00:00,80.72,80.93,80.65,80.85,25382.0,80.72,80.93,80.65,80.85,25382.0
2023-08-21 12:30:00,80.84,81.04,80.83,81.04,18143.0,80.84,81.04,80.83,81.04,18143.0
2023-08-21 13:00:00,81.04,81.23,80.93,81.23,22738.0,81.04,81.23,80.93,81.23,22738.0
2023-08-21 13:30:00,81.23,81.3,81.05,81.27,26508.0,81.23,81.3,81.05,81.27,26508.0
2023-08-21 14:00:00,81.32,81.45,81.27,81.39,22825.0,81.32,81.45,81.27,81.39,22825.0
2023-08-21 14:30:00,81.38,81.48,81.32,81.37,20470.0,81.38,81.48,81.32,81.37,20470.0
2023-08-21 15:00:00,81.43,81.75,81.39,81.73,45252.0,81.43,81.75,81.39,81.73,45252.0
2023-08-21 15:30:00,81.7,81.8,81.46,81.49,120433.0,81.7,81.8,81.46,81.49,120433.0
2023-08-22 09:30:00,82.03,82.58,81.98,82.13,46534.0,82.03,82.58,81.98,82.13,46534.0
2023-08-22 10:00:00,82.13,82.26,81.78,81.95,37653.0,82.13,82.26,81.78,81.95,37653.0
2023-08-22 10:30:00,81.97,82.05,81.8,81.98,25190.0,81.97,82.05,81.8,81.98,25190.0
2023-08-22 11:00:00,81.96,81.98,81.78,81.92,20993.0,81.96,81.98,81.78,81.92,20993.0
2023-08-22 11:30:00,81.95,82.05,81.72,81.89,30925.0,81.95,82.05,81.72,81.89,30925.0
2023-08-22 12:00:00,81.89,81.92,81.72,81.8,22325.0,81.89,81.92,81.72,81.8,22325.0
2023-08-22 12:30:00,81.81,81.92,81.73,81.77,17246.0,81.81,81.92,81.73,81.77,17246.0
2023-08-22 13:00:00,81.79,81.83,81.64,81.82,17151.0,81.79,81.83,81.64,81.82,17151.0
2023-08-22 13:30:00,81.83,81.83,81.38,81.56,17698.0,81.83,81.83,81.38,81.56,17698.0
2023-08-22 14:00:00,81.55,81.85,81.51,81.69,19745.0,81.55,81.85,81.51,81.69,19745.0
2023-08-22 14:30:00,81.72,81.8,81.52,81.58,29514.0,81.72,81.8,81.52,81.58,29514.0
2023-08-22 15:00:00,81.62,81.72,81.3,81.36,45566.0,81.62,81.72,81.3,81.36,45566.0
2023-08-22 15:30:00,81.35,81.36,80.86,80.95,197601.0,81.35,81.36,80.86,80.95,197601.0
2023-08-23 09:30:00,81.52,82.22,81.23,82.21,43598.0,81.52,82.22,81.23,82.21,43598.0
2023-08-23 10:00:00,82.23,82.53,82.07,82.52,37246.0,82.23,82.53,82.07,82.52,37246.0
2023-08-23 10:30:00,82.55,82.63,82.24,82.51,65343.0,82.55,82.63,82.24,82.51,65343.0
2023-08-23 11:00:00,82.51,82.8,82.45,82.77,32853.0,82.51,82.8,82.45,82.77,32853.0
2023-08-23 11:30:00,82.77,82.95,82.74,82.84,29627.0,82.77,82.95,82.74,82.84,29627.0
2023-08-23 12:00:00,82.83,82.96,82.74,82.84,25458.0,82.83,82.96,82.74,82.84,25458.0
2023-08-23 12:30:00,82.89,82.99,82.89,82.92,21960.0,82.89,82.99,82.89,82.92,21960.0
2023-08-23 13:00:00,82.94,83.09,82.65,83.07,52967.0,82.94,83.09,82.65,83.07,52967.0
2023-08-23 13:30:00,83.07,83.33,83.07,83.33,24237.0,83.07,83.33,83.07,83.33,24237.0
2023-08-23 14:00:00,83.32,83.33,83.1,83.26,25528.0,83.32,83.33,83.1,83.26,25528.0
2023-08-23 14:30:00,83.26,83.33,83.14,83.24,19432.0,83.26,83.33,83.14,83.24,19432.0
2023-08-23 15:00:00,83.21,83.36,83.11,83.29,36835.0,83.21,83.36,83.11,83.29,36835.0
2023-08-23 15:30:00,83.29,83.36,82.99,83.18,132887.0,83.29,83.36,82.99,83.18,132887.0
2023-08-24 09:30:00,83.43,84.27,83.2,84.2,35970.0,83.43,84.27,83.2,84.2,35970.0
2023-08-24 10:00:00,84.12,84.28,83.94,84.12,45841.0,84.12,84.28,83.94,84.12,45841.0
2023-08-24 10:30:00,84.09,84.11,83.54,83.77,31847.0,84.09,84.11,83.54,83.77,31847.0
2023-08-24 11:00:00,83.75,83.75,83.53,83.65,27810.0,83.75,83.75,83.53,83.65,27810.0
2023-08-24 11:30:00,83.65,83.65,83.44,83.49,19467.0,83.65,83.65,83.44,83.49,19467.0
2023-08-24 12:00:00,83.53,83.72,83.49,83.5,17372.0,83.53,83.72,83.49,83.5,17372.0
2023-08-24 12:30:00,83.46,83.64,83.29,83.35,13327.0,83.46,83.64,83.29,83.35,13327.0
2023-08-24 13:00:00,83.37,83.41,83.01,83.02,17067.0,83.37,83.41,83.01,83.02,17067.0
2023-08-24 13:30:00,83.0,83.0,82.68,82.81,51148.0,83.0,83.0,82.68,82.81,51148.0
2023-08-24 14:00:00,82.83,83.0,82.76,82.85,36835.0,82.83,83.0,82.76,82.85,36835.0
2023-08-24 14:30:00,82.87,83.18,82.72,83.08,38815.0,82.87,83.18,82.72,83.08,38815.0
2023-08-24 15:00:00,83.08,83.69,83.02,83.69,62040.0,83.08,83.69,83.02,83.69,62040.0
2023-08-24 15:30:00,83.69,83.87,83.5,83.56,203217.0,83.69,83.87,83.5,83.56,203217.0
2023-08-25 09:30:00,83.99,84.19,83.69,83.77,20708.0,83.99,84.19,83.69,83.77,20708.0
2023-08-25 10:00:00,83.87,84.18,83.49,83.55,25248.0,83.87,84.18,83.49,83.55,25248.0
2023-08-25 10:30:00,83.52,83.54,82.61,82.68,23989.0,83.52,83.54,82.61,82.68,23989.0
2023-08-25 11:00:00,82.67,83.04,82.58,83.04,47877.0,82.67,83.04,82.58,83.04,47877.0
2023-08-25 11:30:00,83.08,83.08,82.72,82.79,31424.0,83.08,83.08,82.72,82.79,31424.0
2023-08-25 12:00:00,82.79,83.06,82.76,83.05,22544.0,82.79,83.06,82.76,83.05,22544.0
2023-08-25 12:30:00,83.03,83.09,82.89,82.95,19933.0,83.03,83.09,82.89,82.95,19933.0
2023-08-25 13:00:00,82.95,83.14,82.74,82.85,24450.0,82.95,83.14,82.74,82.85,24450.0
2023-08-25 13:30:00,82.82,82.98,82.66,82.97,17263.0,82.82,82.98,82.66,82.97,17263.0
2023-08-25 14:00:00,82.98,83.13,82.75,83.12,36116.0,82.98,83.13,82.75,83.12,36116.0
2023-08-25 14:30:00,83.13,83.33,83.09,83.22,23969.0,83.13,83.33,83.09,83.22,23969.0
2023-08-25 15:00:00,83.23,83.38,83.08,83.14,45835.0,83.23,83.38,83.08,83.14,45835.0
2023-08-25 15:30:00,83.16,83.18,82.54,82.57,124579.0,83.16,83.18,82.54,82.57,124579.0
2023-08-28 09:30:00,83.07,84.27,82.9,84.21,34188.0,83.07,84.27,82.9,84.21,34188.0
2023-08-28 10:00:00,84.19,84.4,84.1,84.4,42976.0,84.19,84.4,84.1,84.4,42976.0
2023-08-28 10:30:00,84.42,84.45,83.86,84.03,38940.0,84.42,84.45,83.86,84.03,38940.0
2023-08-28 11:00:00,83.99,84.01,83.83,83.85,12917.0,83.99,84.01,83.83,83.85,12917.0
2023-08-28 11:30:00,83.84,84.0,83.75,83.95,15094.0,83.84,84.0,83.75,83.95,15094.0
2023-08-28 12:00:00,83.94,84.13,83.8,83.94,47832.0,83.94,84.13,83.8,83.94,47832.0
2023-08-28 12:30:00,83.91,84.3,83.85,84.3,11560.0,83.91,84.3,83.85,84.3,11560.0
2023-08-28 13:00:00,84.31,84.45,84.14,84.17,20582.0,84.31,84.45,84.14,84.17,20582.0
2023-08-28 13:30:00,84.18,84.29,83.97,84.0,14873.0,84.18,84.29,83.97,84.0,14873.0
2023-08-28 14:00:00,83.98,84.21,83.92,84.2,29271.0,83.98,84.21,83.92,84.2,29271.0
2023-08-28 14:30:00,84.16,84.61,84.15,84.58,80799.0,84.16,84.61,84.15,84.58,80799.0
2023-08-28 15:00:00,84.59,84.71,84.53,84.63,52542.0,84.59,84.71,84.53,84.63,52542.0
2023-08-28 15:30:00,84.63,84.91,84.52,84.59,148246.0,84.63,84.91,84.52,84.59,148246.0
2023-08-29 09:30:00,84.32,84.59,84.07,84.5,30371.0,84.32,84.59,84.07,84.5,30371.0
2023-08-29 10:00:00,84.53,84.83,84.45,84.66,33549.0,84.53,84.83,84.45,84.66,33549.0
2023-08-29 10:30:00,84.68,84.83,84.44,84.58,24103.0,84.68,84.83,84.44,84.58,24103.0
2023-08-29 11:00:00,84.55,85.08,84.53,84.93,24665.0,84.55,85.08,84.53,84.93,24665.0
2023-08-29 11:30:00,85.0,85.29,84.99,85.28,19245.0,85.0,85.29,84.99,85.28,19245.0
2023-08-29 12:00:00,85.24,85.67,85.22,85.62,15633.0,85.24,85.67,85.22,85.62,15633.0
2023-08-29 12:30:00,85.62,85.72,85.45,85.71,12536.0,85.62,85.72,85.45,85.71,12536.0
2023-08-29 13:00:00,85.66,85.93,85.66,85.93,17147.0,85.66,85.93,85.66,85.93,17147.0
2023-08-29 13:30:00,85.9,85.92,85.5,85.56,15841.0,85.9,85.92,85.5,85.56,15841.0
2023-08-29 14:00:00,85.52,85.87,85.49,85.67,57506.0,85.52,85.87,85.49,85.67,57506.0
2023-08-29 14:30:00,85.66,85.92,85.66,85.86,43467.0,85.66,85.92,85.66,85.86,43467.0
2023-08-29 15:00:00,85.83,85.83,85.58,85.65,26495.0,85.83,85.83,85.58,85.65,26495.0
2023-08-29 15:30:00,85.66,85.81,85.58,85.7,170497.0,85.66,85.81,85.58,85.7,170497.0
2023-08-30 09:30:00,85.49,85.56,85.0,85.19,66854.0,85.49,85.56,85.0,85.19,66854.0
2023-08-30 10:00:00,85.18,85.33,84.46,84.57,77653.0,85.18,85.33,84.46,84.57,77653.0
2023-08-30 10:30:00,84.58,84.8,84.52,84.66,26908.0,84.58,84.8,84.52,84.66,26908.0
2023-08-30 11:00:00,84.64,84.77,84.54,84.67,24682.0,84.64,84.77,84.54,84.67,24682.0
2023-08-30 11:30:00,84.67,84.77,84.59,84.72,21820.0,84.67,84.77,84.59,84.72,21820.0
2023-08-30 12:00:00,84.73,84.94,84.66,84.89,27927.0,84.73,84.94,84.66,84.89,27927.0
2023-08-30 12:30:00,84.91,84.96,84.73,84.8,23679.0,84.91,84.96,84.73,84.8,23679.0
2023-08-30 13:00:00,84.8,84.92,84.69,84.8,32990.0,84.8,84.92,84.69,84.8,32990.0
2023-08-30 13:30:00,84.79,84.9,84.73,84.8,23020.0,84.79,84.9,84.73,84.8,23020.0
2023-08-30 14:00:00,84.8,84.94,84.67,84.73,37781.0,84.8,84.94,84.67,84.73,37781.0
2023-08-30 14:30:00,84.71,84.86,84.69,84.79,30344.0,84.71,84.86,84.69,84.79,30344.0
2023-08-30 15:00:00,84.8,84.81,84.72,84.73,33971.0,84.8,84.81,84.72,84.73,33971.0
2023-08-30 15:30:00,84.74,84.81,84.62,84.69,175415.0,84.74,84.81,84.62,84.69,175415.0
2023-08-31 09:30:00,85.06,85.51,84.9,85.48,75580.0,85.06,85.51,84.9,85.48,75580.0
2023-08-31 10:00:00,85.45,85.59,85.3,85.54,72200.0,85.45,85.59,85.3,85.54,72200.0
2023-08-31 10:30:00,85.53,85.7,85.43,85.66,86217.0,85.53,85.7,85.43,85.66,86217.0
2023-08-31 11:00:00,85.66,85.9,85.36,85.8,45130.0,85.66,85.9,85.36,85.8,45130.0
2023-08-31 11:30:00,85.78,85.87,85.57,85.85,58473.0,85.78,85.87,85.57,85.85,58473.0
2023-08-31 12:00:00,85.86,85.92,85.71,85.82,55133.0,85.86,85.92,85.71,85.82,55133.0
2023-08-31 12:30:00,85.82,85.92,85.51,85.6,22596.0,85.82,85.92,85.51,85.6,22596.0
2023-08-31 13:00:00,85.62,85.88,85.51,85.78,38538.0,85.62,85.88,85.51,85.78,38538.0
2023-08-31 13:30:00,85.81,85.88,85.53,85.54,19505.0,85.81,85.88,85.53,85.54,19505.0
2023-08-31 14:00:00,85.53,85.64,85.43,85.44,28539.0,85.53,85.64,85.43,85.44,28539.0
2023-08-31 14:30:00,85.44,85.57,85.03,85.06,34117.0,85.44,85.57,85.03,85.06,34117.0
2023-08-31 15:00:00,85.06,85.52,84.99,85.27,50253.0,85.06,85.52,84.99,85.27,50253.0
2023-08-31 15:30:00,85.27,85.34,85.02,85.05,194755.0,85.27,85.34,85.02,85.05,194755.0
2023-09-01 09:30:00,85.42,86.25,85.42,86.02,71051.0,85.42,86.25,85.42,86.02,71051.0
2023-09-01 10:00:00,85.98,86.54,85.76,86.32,56166.0,85.98,86.54,85.76,86.32,56166.0
2023-09-01 10:30:00,86.31,86.33,85.79,85.88,20634.0,86.31,86.33,85.79,85.88,20634.0
2023-09-01 11:00:00,85.9,86.05,85.8,85.8,25412.0,85.9,86.05,85.8,85.8,25412.0
2023-09-01 11:30:00,85.79,85.8,85.38,85.44,14121.0,85.79,85.8,85.38,85.44,14121.0
2023-09-01 12:00:00,85.46,85.66,85.32,85.6,19383.0,85.46,85.66,85.32,85.6,19383.0
2023-09-01 12:30:00,85.6,85.81,85.59,85.71,18969.0,85.6,85.81,85.59,85.71,18969.0
2023-09-01 13:00:00,85.73,85.76,85.6,85.72,13844.0,85.73,85.76,85.6,85.72,13844.0
2023-09-01 13:30:00,85.7,85.85,85.65,85.85,15884.0,85.7,85.85,85.65,85.85,15884.0
2023-09-01 14:00:00,85.84,85.84,85.54,85.58,13882.0,85.84,85.84,85.54,85.58,13882.0
2023-09-01 14:30:00,85.56,85.71,85.52,85.69,26493.0,85.56,85.71,85.52,85.69,26493.0
2023-09-01 15:00:00,85.72,85.97,85.72,85.95,21968.0,85.72,85.97,85.72,85.95,21968.0
2023-09-01 15:30:00,85.96,86.07,85.79,86.04,115397.0,85.96,86.07,85.79,86.04,115397.0
2023-09-05 09:30:00,85.7,85.97,85.28,85.5,39253.0,85.7,85.97,85.28,85.5,39253.0
2023-09-05 10:00:00,85.48,85.54,85.06,85.27,27998.0,85.48,85.54,85.06,85.27,27998.0
2023-09-05 10:30:00,85.28,85.46,85.16,85.45,17256.0,85.28,85.46,85.16,85.45,17256.0
2023-09-05 11:00:00,85.44,85.83,85.43,85.81,23079.0,85.44,85.83,85.43,85.81,23079.0
2023-09-05 11:30:00,85.88,85.88,85.48,85.77,32853.0,85.88,85.88,85.48,85.77,32853.0
2023-09-05 12:00:00,85.75,85.89,85.72,85.84,18443.0,85.75,85.89,85.72,85.84,18443.0
2023-09-05 12:30:00,85.84,86.0,85.77,85.95,15785.0,85.84,86.0,85.77,85.95,15785.0
2023-09-05 13:00:00,85.97,85.97,85.57,85.63,52676.0,85.97,85.97,85.57,85.63,52676.0
2023-09-05 13:30:00,85.63,85.78,85.56,85.75,47354.0,85.63,85.78,85.56,85.75,47354.0
2023-09-05 14:00:00,85.75,85.87,85.67,85.82,50673.0,85.75,85.87,85.67,85.82,50673.0
2023-09-05 14:30:00,85.82,85.87,85.76,85.84,47853.0,85.82,85.87,85.76,85.84,47853.0
2023-09-05 15:00:00,85.83,85.91,85.72,85.86,71801.0,85.83,85.91,85.72,85.86,71801.0
2023-09-05 15:30:00,85.84,85.89,85.66,85.87,244509.0,85.84,85.89,85.66,85.87,244509.0
2023-09-06 09:30:00,86.0,86.97,85.72,86.85,72413.0,86.0,86.97,85.72,86.85,72413.0
2023-09-06 10:00:00,86.85,86.86,86.28,86.31,45221.0,86.85,86.86,86.28,86.31,45221.0
2023-09-06 10:30:00,86.31,86.42,86.08,86.23,88295.0,86.31,86.42,86.08,86.23,88295.0
2023-09-06 11:00:00,86.23,86.25,85.99,86.17,67015.0,86.23,86.25,85.99,86.17,67015.0
2023-09-06 11:30:00,86.15,86.19,85.96,86.11,120002.0,86.15,86.19,85.96,86.11,120002.0
2023-09-06 12:00:00,86.11,86.32,86.1,86.17,46598.0,86.11,86.32,86.1,86.17,46598.0
2023-09-06 12:30:00,86.17,86.18,85.72,85.8,41223.0,86.17,86.18,85.72,85.8,41223.0
2023-09-06 13:00:00,85.82,85.9,85.7,85.82,41261.0,85.82,85.9,85.7,85.82,41261.0
2023-09-06 13:30:00,85.82,85.84,85.64,85.74,62793.0,85.82,85.84,85.64,85.74,62793.0
2023-09-06 14:00:00,85.75,85.8,85.54,85.65,79822.0,85.75,85.8,85.54,85.65,79822.0
2023-09-06 14:30:00,85.63,85.98,85.63,85.93,45795.0,85.63,85.98,85.63,85.93,45795.0
2023-09-06 15:00:00,85.94,86.11,85.78,86.11,32475.0,85.94,86.11,85.78,86.11,32475.0
2023-09-06 15:30:00,86.1,86.1,85.83,85.85,229993.0,86.1,86.1,85.83,85.85,229993.0
2023-09-07 09:30:00,85.36,85.53,84.67,84.68,64509.0,85.36,85.53,84.67,84.68,64509.0
2023-09-07 10:00:00,84.68,84.68,84.14,84.25,55940.0,84.68,84.68,84.14,84.25,55940.0
2023-09-07 10:30:00,84.25,84.74,84.23,84.71,109226.0,84.25,84.74,84.23,84.71,109226.0
2023-09-07 11:00:00,84.72,84.92,84.7,84.83,84771.0,84.72,84.92,84.7,84.83,84771.0
2023-09-07 11:30:00,84.83,85.13,84.82,85.0,62589.0,84.83,85.13,84.82,85.0,62589.0
2023-09-07 12:00:00,85.0,85.17,84.97,85.15,26348.0,85.0,85.17,84.97,85.15,26348.0
2023-09-07 12:30:00,85.17,85.22,84.92,84.98,29311.0,85.17,85.22,84.92,84.98,29311.0
2023-09-07 13:00:00,84.97,85.03,84.88,85.02,30121.0,84.97,85.03,84.88,85.02,30121.0
2023-09-07 13:30:00,85.02,85.08,84.87,84.95,43751.0,85.02,85.08,84.87,84.95,43751.0
2023-09-07 14:00:00,84.93,84.98,84.64,84.72,29350.0,84.93,84.98,84.64,84.72,29350.0
2023-09-07 14:30:00,84.7,84.86,84.7,84.85,56720.0,84.7,84.86,84.7,84.85,56720.0
2023-09-07 15:00:00,84.88,85.02,84.77,85.01,107786.0,84.88,85.02,84.77,85.01,107786.0
2023-09-07 15:30:00,85.01,85.15,84.87,84.99,250133.0,85.01,85.15,84.87,84.99,250133.0
2023-09-08 09:30:00,84.97,85.62,84.89,85.36,55302.0,84.97,85.62,84.89,85.36,55302.0
2023-09-08 10:00:00,85.35,85.51,85.24,85.44,63958.0,85.35,85.51,85.24,85.44,63958.0
2023-09-08 10:30:00,85.42,85.68,85.33,85.64,37736.0,85.42,85.68,85.33,85.64,37736.0
2023-09-08 11:00:00,85.62,85.79,85.54,85.6,46649.0,85.62,85.79,85.54,85.6,46649.0
2023-09-08 11:30:00,85.61,85.7,85.56,85.62,44848.0,85.61,85.7,85.56,85.62,44848.0
2023-09-08 12:00:00,85.63,85.87,85.62,85.8,70925.0,85.63,85.87,85.62,85.8,70925.0
2023-09-08 12:30:00,85.8,85.92,85.75,85.92,37673.0,85.8,85.92,85.75,85.92,37673.0
2023-09-08 13:00:00,85.92,85.96,85.79,85.86,30215.0,85.92,85.96,85.79,85.86,30215.0
2023-09-08 13:30:00,85.87,85.89,85.63,85.75,35737.0,85.87,85.89,85.63,85.75,35737.0
2023-09-08 14:00:00,85.75,85.81,85.61,85.62,67838.0,85.75,85.81,85.61,85.62,67838.0
2023-09-08 14:30:00,85.63,85.65,85.46,85.59,53041.0,85.63,85.65,85.46,85.59,53041.0
2023-09-08 15:00:00,85.6,85.68,85.38,85.41,83518.0,85.6,85.68,85.38,85.41,83518.0
2023-09-08 15:30:00,85.39,85.44,85.21,85.24,183179.0,85.39,85.44,85.21,85.24,183179.0
2023-09-11 09:30:00,85.61,85.74,85.11,85.37,44967.0,85.61,85.74,85.11,85.37,44967.0
2023-09-11 10:00:00,85.36,85.99,85.31,85.97,47859.0,85.36,85.99,85.31,85.97,47859.0
2023-09-11 10:30:00,85.95,86.1,85.92,86.09,28994.0,85.95,86.1,85.92,86.09,28994.0
2023-09-11 11:00:00,86.08,86.22,85.97,86.15,35407.0,86.08,86.22,85.97,86.15,35407.0
2023-09-11 11:30:00,86.15,86.18,85.79,85.95,93975.0,86.15,86.18,85.79,85.95,93975.0
2023-09-11 12:00:00,85.95,86.34,85.93,86.29,58111.0,85.95,86.34,85.93,86.29,58111.0
2023-09-11 12:30:00,86.33,86.4,86.21,86.4,42737.0,86.33,86.4,86.21,86.4,42737.0
2023-09-11 13:00:00,86.38,86.39,86.11,86.2,106950.0,86.38,86.39,86.11,86.2,106950.0
2023-09-11 13:30:00,86.2,86.28,86.14,86.27,27632.0,86.2,86.28,86.14,86.27,27632.0
2023-09-11 14:00:00,86.26,86.26,86.13,86.23,93378.0,86.26,86.26,86.13,86.23,93378.0
2023-09-11 14:30:00,86.24,86.26,86.04,86.12,98468.0,86.24,86.26,86.04,86.12,98468.0
2023-09-11 15:00:00,86.13,86.16,85.6,85.71,109026.0,86.13,86.16,85.6,85.71,109026.0
2023-09-11 15:30:00,85.71,85.72,85.34,85.36,402209.0,85.71,85.72,85.34,85.36,402209.0
2023-09-12 09:30:00,85.46,85.74,85.11,85.43,161233.0,85.46,85.74,85.11,85.43,161233.0
2023-09-12 10:00:00,85.42,85.52,85.05,85.11,83657.0,85.42,85.52,85.05,85.11,83657.0
2023-09-12 10:30:00,85.1,85.28,84.58,84.58,52825.0,85.1,85.28,84.58,84.58,52825.0
2023-09-12 11:00:00,84.59,84.59,83.8,84.0,34272.0,84.59,84.59,83.8,84.0,34272.0
2023-09-12 11:30:00,84.01,84.3,84.01,84.16,27567.0,84.01,84.3,84.01,84.16,27567.0
2023-09-12 12:00:00,84.17,84.43,84.14,84.32,18078.0,84.17,84.43,84.14,84.32,18078.0
2023-09-12 12:30:00,84.4,84.44,84.3,84.37,12676.0,84.4,84.44,84.3,84.37,12676.0
2023-09-12 13:00:00,84.36,84.86,84.36,84.81,123112.0,84.36,84.86,84.36,84.81,123112.0
2023-09-12 13:30:00,84.84,84.98,84.59,84.75,87738.0,84.84,84.98,84.59,84.75,87738.0
2023-09-12 14:00:00,84.72,84.83,84.71,84.77,73470.0,84.72,84.83,84.71,84.77,73470.0
2023-09-12 14:30:00,84.77,84.85,84.62,84.66,219541.0,84.77,84.85,84.62,84.66,219541.0
2023-09-12 15:00:00,84.66,84.66,84.39,84.42,99095.0,84.66,84.66,84.39,84.42,99095.0
2023-09-12 15:30:00,84.42,84.77,84.38,84.76,318358.0,84.42,84.77,84.38,84.76,318358.0
2023-09-13 09:30:00,84.88,84.93,84.25,84.7,154091.0,84.88,84.93,84.25,84.7,154091.0
2023-09-13 10:00:00,84.68,85.1,84.56,85.04,27925.0,84.68,85.1,84.56,85.04,27925.0
2023-09-13 10:30:00,85.08,85.6,85.08,85.55,25258.0,85.08,85.6,85.08,85.55,25258.0
2023-09-13 11:00:00,85.53,85.63,84.99,85.03,108878.0,85.53,85.63,84.99,85.03,108878.0
2023-09-13 11:30:00,85.07,85.13,84.15,84.16,53081.0,85.07,85.13,84.15,84.16,53081.0
2023-09-13 12:00:00,84.16,84.16,81.16,81.53,239761.0,84.16,84.16,81.16,81.53,239761.0
2023-09-13 12:30:00,81.53,81.88,80.56,80.86,276812.0,81.53,81.88,80.56,80.86,276812.0
2023-09-13 13:00:00,80.85,81.2,80.26,80.38,170129.0,80.85,81.2,80.26,80.38,170129.0
2023-09-13 13:30:00,80.38,80.38,78.33,78.53,380425.0,80.38,80.38,78.33,78.53,380425.0
2023-09-13 14:00:00,78.52,78.91,77.71,78.06,756979.0,78.52,78.91,77.71,78.06,756979.0
2023-09-13 14:30:00,78.05,79.44,78.04,78.79,384983.0,78.05,79.44,78.04,78.79,384983.0
2023-09-13 15:00:00,78.82,79.09,78.6,78.83,204608.0,78.82,79.09,78.6,78.83,204608.0
2023-09-13 15:30:00,78.82,79.53,78.82,79.07,552439.0,78.82,79.53,78.82,79.07,552439.0
2023-09-14 09:30:00,79.65,79.98,78.4,78.97,391601.0,79.65,79.98,78.4,78.97,391601.0
2023-09-14 10:00:00,78.98,79.07,78.05,78.6,168044.0,78.98,79.07,78.05,78.6,168044.0
2023-09-14 10:30:00,78.62,79.03,78.6,78.9,64821.0,78.62,79.03,78.6,78.9,64821.0
2023-09-14 11:00:00,78.9,79.07,78.82,78.92,176697.0,78.9,79.07,78.82,78.92,176697.0
2023-09-14 11:30:00,78.95,79.17,78.78,78.93,177143.0,78.95,79.17,78.78,78.93,177143.0
2023-09-14 12:00:00,78.93,78.96,78.71,78.83,106562.0,78.93,78.96,78.71,78.83,106562.0
2023-09-14 12:30:00,78.83,79.22,78.83,79.07,228927.0,78.83,79.22,78.83,79.07,228927.0
2023-09-14 13:00:00,79.08,79.25,78.93,79.15,279476.0,79.08,79.25,78.93,79.15,279476.0
2023-09-14 13:30:00,79.15,79.48,79.11,79.23,102537.0,79.15,79.48,79.11,79.23,102537.0
2023-09-14 14:00:00,79.23,79.73,79.23,79.69,198535.0,79.23,79.73,79.23,79.69,198535.0
2023-09-14 14:30:00,79.69,79.88,79.52,79.75,103445.0,79.69,79.88,79.52,79.75,103445.0
2023-09-14 15:00:00,79.74,79.99,79.69,79.88,193295.0,79.74,79.99,79.69,79.88,193295.0
2023-09-14 15:30:00,79.86,79.93,79.49,79.75,536310.0,79.86,79.93,79.49,79.75,536310.0
2023-09-15 09:30:00,79.6,79.66,78.88,79.15,462748.0,79.6,79.66,78.88,79.15,462748.0
2023-09-15 10:00:00,79.18,79.51,78.91,79.01,112131.0,79.18,79.51,78.91,79.01,112131.0
2023-09-15 10:30:00,78.98,79.08,78.45,78.57,55947.0,78.98,79.08,78.45,78.57,55947.0
2023-09-15 11:00:00,78.58,78.58,78.12,78.53,38879.0,78.58,78.58,78.12,78.53,38879.0
2023-09-15 11:30:00,78.52,78.97,78.49,78.68,74073.0,78.52,78.97,78.49,78.68,74073.0
2023-09-15 12:00:00,78.68,78.9,78.64,78.7,37925.0,78.68,78.9,78.64,78.7,37925.0
2023-09-15 12:30:00,78.7,78.91,78.7,78.81,31204.0,78.7,78.91,78.7,78.81,31204.0
2023-09-15 13:00:00,78.84,78.84,78.38,78.4,20512.0,78.84,78.84,78.38,78.4,20512.0
2023-09-15 13:30:00,78.4,78.7,78.33,78.68,35824.0,78.4,78.7,78.33,78.68,35824.0
2023-09-15 14:00:00,78.69,78.74,78.46,78.61,40730.0,78.69,78.74,78.46,78.61,40730.0
2023-09-15 14:30:00,78.64,78.82,78.62,78.75,39473.0,78.64,78.82,78.62,78.75,39473.0
2023-09-15 15:00:00,78.76,78.76,78.52,78.54,40090.0,78.76,78.76,78.52,78.54,40090.0
2023-09-15 15:30:00,78.54,78.56,78.27,78.44,301472.0,78.54,78.56,78.27,78.44,301472.0
2023-09-18 09:30:00,78.23,78.81,78.04,78.75,44034.0,78.23,78.81,78.04,78.75,44034.0
2023-09-18 10:00:00,78.81,79.17,78.79,78.85,31299.0,78.81,79.17,78.79,78.85,31299.0
2023-09-18 10:30:00,78.9,79.02,78.74,78.96,16906.0,78.9,79.02,78.74,78.96,16906.0
2023-09-18 11:00:00,78.97,79.02,78.86,78.91,15007.0,78.97,79.02,78.86,78.91,15007.0
2023-09-18 11:30:00,78.93,79.48,78.93,79.45,24087.0,78.93,79.48,78.93,79.45,24087.0
2023-09-18 12:00:00,79.47,79.6,79.15,79.16,41457.0,79.47,79.6,79.15,79.16,41457.0
2023-09-18 12:30:00,79.17,79.31,79.16,79.21,21606.0,79.17,79.31,79.16,79.21,21606.0
2023-09-18 13:00:00,79.2,79.39,79.13,79.25,36690.0,79.2,79.39,79.13,79.25,36690.0
2023-09-18 13:30:00,79.28,79.31,79.08,79.11,29893.0,79.28,79.31,79.08,79.11,29893.0
2023-09-18 14:00:00,79.1,79.14,78.94,79.07,30039.0,79.1,79.14,78.94,79.07,30039.0
2023-09-18 14:30:00,79.07,79.15,78.94,79.09,38437.0,79.07,79.15,78.94,79.09,38437.0
2023-09-18 15:00:00,79.09,79.09,78.84,78.92,39373.0,79.09,79.09,78.84,78.92,39373.0
2023-09-18 15:30:00,78.91,78.95,78.77,78.92,139705.0,78.91,78.95,78.77,78.92,139705.0
2023-09-19 09:30:00,79.01,79.85,78.5,78.53,110678.0,79.01,79.85,78.5,78.53,110678.0
2023-09-19 10:00:00,78.56,78.72,78.4,78.43,37426.0,78.56,78.72,78.4,78.43,37426.0
2023-09-19 10:30:00,78.44,78.44,78.05,78.2,55410.0,78.44,78.44,78.05,78.2,55410.0
2023-09-19 11:00:00,78.17,78.22,77.94,78.03,32484.0,78.17,78.22,77.94,78.03,32484.0
2023-09-19 11:30:00,78.04,78.21,77.93,77.93,27142.0,78.04,78.21,77.93,77.93,27142.0
2023-09-19 12:00:00,77.98,78.11,77.83,77.9,18220.0,77.98,78.11,77.83,77.9,18220.0
2023-09-19 12:30:00,77.89,77.95,77.74,77.8,26789.0,77.89,77.95,77.74,77.8,26789.0
2023-09-19 13:00:00,77.83,77.87,77.59,77.66,49978.0,77.83,77.87,77.59,77.66,49978.0
2023-09-19 13:30:00,77.7,78.05,77.7,78.03,17806.0,77.7,78.05,77.7,78.03,17806.0
2023-09-19 14:00:00,78.04,78.13,77.93,78.12,67177.0,78.04,78.13,77.93,78.12,67177.0
2023-09-19 14:30:00,78.12,78.38,78.11,78.2,48302.0,78.12,78.38,78.11,78.2,48302.0
2023-09-19 15:00:00,78.19,78.28,78.16,78.23,74113.0,78.19,78.28,78.16,78.23,74113.0
2023-09-19 15:30:00,78.23,78.42,78.17,78.4,149600.0,78.23,78.42,78.17,78.4,149600.0
2023-09-20 09:30:00,79.01,79.65,79.01,79.48,35055.0,79.01,79.65,79.01,79.48,35055.0
2023-09-20 10:00:00,79.49,79.7,79.37,79.58,45044.0,79.49,79.7,79.37,79.58,45044.0
2023-09-20 10:30:00,79.58,79.65,79.37,79.44,29609.0,79.58,79.65,79.37,79.44,29609.0
2023-09-20 11:00:00,79.43,79.43,79.16,79.29,39141.0,79.43,79.43,79.16,79.29,39141.0
2023-09-20 11:30:00,79.29,79.29,79.07,79.2,31503.0,79.29,79.29,79.07,79.2,31503.0
2023-09-20 12:00:00,79.21,79.33,79.09,79.3,16243.0,79.21,79.33,79.09,79.3,16243.0
2023-09-20 12:30:00,79.3,79.36,79.18,79.2,13743.0,79.3,79.36,79.18,79.2,13743.0
2023-09-20 13:00:00,79.2,79.2,78.95,78.97,53489.0,79.2,79.2,78.95,78.97,53489.0
2023-09-20 13:30:00,78.96,79.28,78.94,79.21,37417.0,78.96,79.28,78.94,79.21,37417.0
2023-09-20 14:00:00,79.21,79.21,78.6,78.82,34367.0,79.21,79.21,78.6,78.82,34367.0
2023-09-20 14:30:00,78.82,79.09,78.73,78.77,29882.0,78.82,79.09,78.73,78.77,29882.0
2023-09-20 15:00:00,78.74,78.76,77.96,78.37,61264.0,78.74,78.76,77.96,78.37,61264.0
2023-09-20 15:30:00,78.36,78.36,77.93,78.11,126205.0,78.36,78.36,77.93,78.11,126205.0
2023-09-21 09:30:00,77.57,77.78,76.81,76.95,64810.0,77.57,77.78,76.81,76.95,64810.0
2023-09-21 10:00:00,76.99,77.07,76.52,76.55,33788.0,76.99,77.07,76.52,76.55,33788.0
2023-09-21 10:30:00,76.52,76.62,75.87,75.91,38455.0,76.52,76.62,75.87,75.91,38455.0
2023-09-21 11:00:00,75.91,76.14,75.71,75.97,55314.0,75.91,76.14,75.71,75.97,55314.0
2023-09-21 11:30:00,75.96,76.39,75.91,76.14,43561.0,75.96,76.39,75.91,76.14,43561.0
2023-09-21 12:00:00,76.1,76.14,75.85,75.97,88336.0,76.1,76.14,75.85,75.97,88336.0
2023-09-21 12:30:00,75.95,76.03,75.45,75.67,43422.0,75.95,76.03,75.45,75.67,43422.0
2023-09-21 13:00:00,75.63,75.95,75.62,75.81,34016.0,75.63,75.95,75.62,75.81,34016.0
2023-09-21 13:30:00,75.78,75.85,75.57,75.72,48771.0,75.78,75.85,75.57,75.72,48771.0
2023-09-21 14:00:00,75.7,75.82,75.54,75.55,25437.0,75.7,75.82,75.54,75.55,25437.0
2023-09-21 14:30:00,75.53,75.58,75.39,75.44,42051.0,75.53,75.58,75.39,75.44,42051.0
2023-09-21 15:00:00,75.44,75.77,75.39,75.5,57631.0,75.44,75.77,75.39,75.5,57631.0
2023-09-21 15:30:00,75.49,75.5,75.15,75.2,172347.0,75.49,75.5,75.15,75.2,172347.0
2023-09-22 09:30:00,75.18,75.8,74.76,75.05,49661.0,75.18,75.8,74.76,75.05,49661.0
2023-09-22 10:00:00,75.0,75.88,75.0,75.87,54999.0,75.0,75.88,75.0,75.87,54999.0
2023-09-22 10:30:00,75.89,76.14,75.76,76.09,36179.0,75.89,76.14,75.76,76.09,36179.0
2023-09-22 11:00:00,76.13,76.13,75.84,75.92,37316.0,76.13,76.13,75.84,75.92,37316.0
2023-09-22 11:30:00,75.94,76.19,75.61,75.68,24311.0,75.94,76.19,75.61,75.68,24311.0
2023-09-22 12:00:00,75.67,75.78,75.56,75.64,15658.0,75.67,75.78,75.56,75.64,15658.0
2023-09-22 12:30:00,75.67,76.07,75.64,75.78,25217.0,75.67,76.07,75.64,75.78,25217.0
2023-09-22 13:00:00,75.79,75.91,75.64,75.7,23104.0,75.79,75.91,75.64,75.7,23104.0
2023-09-22 13:30:00,75.67,75.67,75.3,75.51,19364.0,75.67,75.67,75.3,75.51,19364.0
2023-09-22 14:00:00,75.53,75.55,75.31,75.34,19882.0,75.53,75.55,75.31,75.34,19882.0
2023-09-22 14:30:00,75.35,75.48,75.25,75.43,19747.0,75.35,75.48,75.25,75.43,19747.0
2023-09-22 15:00:00,75.44,75.83,75.43,75.64,32232.0,75.44,75.83,75.43,75.64,32232.0
2023-09-22 15:30:00,75.64,75.69,75.03,75.19,158405.0,75.64,75.69,75.03,75.19,158405.0
2023-09-25 09:30:00,74.95,75.84,74.62,75.81,60272.0,74.95,75.84,74.62,75.81,60272.0
2023-09-25 10:00:00,75.8,75.81,75.32,75.41,77674.0,75.8,75.81,75.32,75.41,77674.0
2023-09-25 10:30:00,75.39,75.51,75.01,75.05,32067.0,75.39,75.51,75.01,75.05,32067.0
2023-09-25 11:00:00,75.04,75.64,75.04,75.57,31701.0,75.04,75.64,75.04,75.57,31701.0
2023-09-25 11:30:00,75.62,75.88,75.56,75.76,25184.0,75.62,75.88,75.56,75.76,25184.0
2023-09-25 12:00:00,75.76,75.85,75.56,75.75,27731.0,75.76,75.85,75.56,75.75,27731.0
2023-09-25 12:30:00,75.77,75.81,75.52,75.7,16340.0,75.77,75.81,75.52,75.7,16340.0
2023-09-25 13:00:00,75.71,75.77,75.51,75.54,17186.0,75.71,75.77,75.51,75.54,17186.0
2023-09-25 13:30:00,75.5,75.65,75.44,75.44,22031.0,75.5,75.65,75.44,75.44,22031.0
2023-09-25 14:00:00,75.46,75.49,75.17,75.21,38688.0,75.46,75.49,75.17,75.21,38688.0
2023-09-25 14:30:00,75.21,75.3,75.11,75.13,30727.0,75.21,75.3,75.11,75.13,30727.0
2023-09-25 15:00:00,75.11,75.23,74.83,75.04,51296.0,75.11,75.23,74.83,75.04,51296.0
2023-09-25 15:30:00,75.02,75.15,74.9,75.0,198727.0,75.02,75.15,74.9,75.0,198727.0
2023-09-26 09:30:00,74.41,74.98,74.23,74.59,33660.0,74.41,74.98,74.23,74.59,33660.0
2023-09-26 10:00:00,74.63,74.75,74.35,74.67,90188.0,74.63,74.75,74.35,74.67,90188.0
2023-09-26 10:30:00,74.68,74.92,74.58,74.91,65587.0,74.68,74.92,74.58,74.91,65587.0
2023-09-26 11:00:00,74.93,74.96,74.59,74.6,36678.0,74.93,74.96,74.59,74.6,36678.0
2023-09-26 11:30:00,74.6,74.64,74.25,74.34,41491.0,74.6,74.64,74.25,74.34,41491.0
2023-09-26 12:00:00,74.36,74.42,74.2,74.23,69506.0,74.36,74.42,74.2,74.23,69506.0
2023-09-26 12:30:00,74.23,74.32,74.08,74.3,30415.0,74.23,74.32,74.08,74.3,30415.0
2023-09-26 13:00:00,74.35,74.35,73.97,73.97,25366.0,74.35,74.35,73.97,73.97,25366.0
2023-09-26 13:30:00,73.96,74.01,73.71,73.96,41250.0,73.96,74.01,73.71,73.96,41250.0
2023-09-26 14:00:00,73.95,74.11,73.83,73.93,228830.0,73.95,74.11,73.83,73.93,228830.0
2023-09-26 14:30:00,73.9,74.04,73.76,73.84,70502.0,73.9,74.04,73.76,73.84,70502.0
2023-09-26 15:00:00,73.84,73.92,73.45,73.72,120930.0,73.84,73.92,73.45,73.72,120930.0
2023-09-26 15:30:00,73.74,73.81,73.57,73.65,297452.0,73.74,73.81,73.57,73.65,297452.0
2023-09-27 09:30:00,73.88,74.25,72.8,73.0,307068.0,73.88,74.25,72.8,73.0,307068.0
2023-09-27 10:00:00,72.95,73.21,72.64,73.21,108933.0,72.95,73.21,72.64,73.21,108933.0
2023-09-27 10:30:00,73.2,73.21,72.55,72.7,66868.0,73.2,73.21,72.55,72.7,66868.0
2023-09-27 11:00:00,72.67,73.06,72.53,72.97,80975.0,72.67,73.06,72.53,72.97,80975.0
2023-09-27 11:30:00,73.04,73.15,72.41,72.47,62332.0,73.04,73.15,72.41,72.47,62332.0
2023-09-27 12:00:00,72.45,72.45,72.12,72.35,60075.0,72.45,72.45,72.12,72.35,60075.0
2023-09-27 12:30:00,72.36,72.72,72.34,72.6,61345.0,72.36,72.72,72.34,72.6,61345.0
2023-09-27 13:00:00,72.64,72.77,72.28,72.35,53237.0,72.64,72.77,72.28,72.35,53237.0
2023-09-27 13:30:00,72.34,72.8,72.34,72.79,35341.0,72.34,72.8,72.34,72.79,35341.0
2023-09-27 14:00:00,72.8,73.06,72.7,73.06,114942.0,72.8,73.06,72.7,73.06,114942.0
2023-09-27 14:30:00,73.08,73.48,73.08,73.23,79341.0,73.08,73.48,73.08,73.23,79341.0
2023-09-27 15:00:00,73.26,73.84,73.26,73.73,330683.0,73.26,73.84,73.26,73.73,330683.0
2023-09-27 15:30:00,73.72,73.8,73.24,73.51,214709.0,73.72,73.8,73.24,73.51,214709.0
2023-09-28 09:30:00,73.83,74.12,73.49,73.8,45335.0,73.83,74.12,73.49,73.8,45335.0
2023-09-28 10:00:00,73.8,73.81,73.34,73.5,53617.0,73.8,73.81,73.34,73.5,53617.0
2023-09-28 10:30:00,73.48,73.79,73.36,73.7,47525.0,73.48,73.79,73.36,73.7,47525.0
2023-09-28 11:00:00,73.69,73.7,73.44,73.67,51498.0,73.69,73.7,73.44,73.67,51498.0
2023-09-28 11:30:00,73.68,73.95,73.6,73.78,84615.0,73.68,73.95,73.6,73.78,84615.0
2023-09-28 12:00:00,73.76,74.1,73.49,74.02,52873.0,73.76,74.1,73.49,74.02,52873.0
2023-09-28 12:30:00,74.04,74.06,73.65,73.71,96131.0,74.04,74.06,73.65,73.71,96131.0
2023-09-28 13:00:00,73.71,73.85,73.58,73.61,46145.0,73.71,73.85,73.58,73.61,46145.0
2023-09-28 13:30:00,73.59,73.69,73.46,73.57,32023.0,73.59,73.69,73.46,73.57,32023.0
2023-09-28 14:00:00,73.61,73.82,73.61,73.77,29748.0,73.61,73.82,73.61,73.77,29748.0
2023-09-28 14:30:00,73.72,73.78,73.42,73.68,89529.0,73.72,73.78,73.42,73.68,89529.0
2023-09-28 15:00:00,73.68,73.74,73.49,73.68,127822.0,73.68,73.74,73.49,73.68,127822.0
2023-09-28 15:30:00,73.68,73.72,73.06,73.3,273146.0,73.68,73.72,73.06,73.3,273146.0
2023-09-29 09:30:00,74.19,74.54,73.57,74.4,71830.0,74.19,74.54,73.57,74.4,71830.0
2023-09-29 10:00:00,74.34,74.58,74.18,74.29,42989.0,74.34,74.58,74.18,74.29,42989.0
2023-09-29 10:30:00,74.33,74.75,74.33,74.53,88086.0,74.33,74.75,74.33,74.53,88086.0
2023-09-29 11:00:00,74.57,74.65,74.27,74.41,53818.0,74.57,74.65,74.27,74.41,53818.0
2023-09-29 11:30:00,74.39,74.52,74.17,74.34,58481.0,74.39,74.52,74.17,74.34,58481.0
2023-09-29 12:00:00,74.34,74.85,74.33,74.56,64619.0,74.34,74.85,74.33,74.56,64619.0
2023-09-29 12:30:00,74.54,74.6,74.18,74.18,45652.0,74.54,74.6,74.18,74.18,45652.0
2023-09-29 13:00:00,74.2,74.2,73.92,74.19,30135.0,74.2,74.2,73.92,74.19,30135.0
2023-09-29 13:30:00,74.2,74.41,73.97,73.98,45062.0,74.2,74.41,73.97,73.98,45062.0
2023-09-29 14:00:00,73.96,74.25,73.91,74.08,43665.0,73.96,74.25,73.91,74.08,43665.0
2023-09-29 14:30:00,74.08,74.63,74.04,74.59,76969.0,74.08,74.63,74.04,74.59,76969.0
2023-09-29 15:00:00,74.58,74.65,74.11,74.26,72833.0,74.58,74.65,74.11,74.26,72833.0
2023-09-29 15:30:00,74.26,74.33,73.74,73.86,381117.0,74.26,74.33,73.74,73.86,381117.0
2023-10-02 09:30:00,72.69,73.55,71.85,72.44,149572.0,72.69,73.55,71.85,72.44,149572.0
2023-10-02 10:00:00,72.44,72.45,71.83,72.16,78520.0,72.44,72.45,71.83,72.16,78520.0
2023-10-02 10:30:00,72.18,72.43,71.87,72.15,94460.0,72.18,72.43,71.87,72.15,94460.0
2023-10-02 11:00:00,72.22,72.57,72.18,72.51,99439.0,72.22,72.57,72.18,72.51,99439.0
2023-10-02 11:30:00,72.53,72.55,72.02,72.22,80371.0,72.53,72.55,72.02,72.22,80371.0
2023-10-02 12:00:00,72.2,72.36,71.95,72.31,94001.0,72.2,72.36,71.95,72.31,94001.0
2023-10-02 12:30:00,72.31,72.65,72.27,72.47,109685.0,72.31,72.65,72.27,72.47,109685.0
2023-10-02 13:00:00,72.46,72.6,72.45,72.5,80300.0,72.46,72.6,72.45,72.5,80300.0
2023-10-02 13:30:00,72.49,72.81,72.47,72.57,40085.0,72.49,72.81,72.47,72.57,40085.0
2023-10-02 14:00:00,72.58,72.73,72.42,72.51,55106.0,72.58,72.73,72.42,72.51,55106.0
2023-10-02 14:30:00,72.49,72.65,72.22,72.3,95073.0,72.49,72.65,72.22,72.3,95073.0
2023-10-02 15:00:00,72.29,72.68,72.24,72.59,74483.0,72.29,72.68,72.24,72.59,74483.0
2023-10-02 15:30:00,72.59,73.06,72.54,73.03,284991.0,72.59,73.06,72.54,73.03,284991.0
2023-10-03 09:30:00,72.36,72.81,72.02,72.31,49688.0,72.36,72.81,72.02,72.31,49688.0
2023-10-03 10:00:00,72.22,72.26,71.75,71.76,70628.0,72.22,72.26,71.75,71.76,70628.0
2023-10-03 10:30:00,71.73,71.87,71.26,71.33,19868.0,71.73,71.87,71.26,71.33,19868.0
2023-10-03 11:00:00,71.3,71.4,70.92,71.14,37649.0,71.3,71.4,70.92,71.14,37649.0
2023-10-03 11:30:00,71.09,71.22,70.99,71.12,31890.0,71.09,71.22,70.99,71.12,31890.0
2023-10-03 12:00:00,71.13,71.61,71.11,71.61,36910.0,71.13,71.61,71.11,71.61,36910.0
2023-10-03 12:30:00,71.61,71.68,71.45,71.56,20820.0,71.61,71.68,71.45,71.56,20820.0
2023-10-03 13:00:00,71.55,71.66,71.43,71.52,21576.0,71.55,71.66,71.43,71.52,21576.0
2023-10-03 13:30:00,71.51,71.51,71.13,71.14,57442.0,71.51,71.51,71.13,71.14,57442.0
2023-10-03 14:00:00,71.15,71.31,70.83,71.3,47956.0,71.15,71.31,70.83,71.3,47956.0
2023-10-03 14:30:00,71.31,71.44,71.2,71.37,57431.0,71.31,71.44,71.2,71.37,57431.0
2023-10-03 15:00:00,71.37,71.46,71.07,71.17,54477.0,71.37,71.46,71.07,71.17,54477.0
2023-10-03 15:30:00,71.2,71.43,71.03,71.34,209519.0,71.2,71.43,71.03,71.34,209519.0
2023-10-04 09:30:00,71.47,71.91,70.67,71.26,43869.0,71.47,71.91,70.67,71.26,43869.0
2023-10-04 10:00:00,71.15,71.26,70.4,70.43,45759.0,71.15,71.26,70.4,70.43,45759.0
2023-10-04 10:30:00,70.45,70.73,70.39,70.73,36124.0,70.45,70.73,70.39,70.73,36124.0
2023-10-04 11:00:00,70.63,70.91,70.35,70.91,64328.0,70.63,70.91,70.35,70.91,64328.0
2023-10-04 11:30:00,70.91,71.31,70.69,71.25,21596.0,70.91,71.31,70.69,71.25,21596.0
2023-10-04 12:00:00,71.27,71.27,71.04,71.16,21587.0,71.27,71.27,71.04,71.16,21587.0
2023-10-04 12:30:00,71.18,71.28,70.85,70.94,25087.0,71.18,71.28,70.85,70.94,25087.0
2023-10-04 13:00:00,70.97,71.09,70.84,70.92,41727.0,70.97,71.09,70.84,70.92,41727.0
2023-10-04 13:30:00,70.89,70.96,70.54,70.62,41514.0,70.89,70.96,70.54,70.62,41514.0
2023-10-04 14:00:00,70.64,70.84,70.55,70.75,58246.0,70.64,70.84,70.55,70.75,58246.0
2023-10-04 14:30:00,70.76,70.81,70.58,70.8,56924.0,70.76,70.81,70.58,70.8,56924.0
2023-10-04 15:00:00,70.78,71.26,70.78,71.12,93346.0,70.78,71.26,70.78,71.12,93346.0
2023-10-04 15:30:00,71.14,71.3,70.95,71.14,261468.0,71.14,71.3,70.95,71.14,261468.0
2023-10-05 09:30:00,71.1,71.74,70.72,71.56,45095.0,71.1,71.74,70.72,71.56,45095.0
2023-10-05 10:00:00,71.57,71.71,71.21,71.35,34137.0,71.57,71.71,71.21,71.35,34137.0
2023-10-05 10:30:00,71.31,71.32,70.88,71.09,22749.0,71.31,71.32,70.88,71.09,22749.0
2023-10-05 11:00:00,71.02,71.22,70.87,71.07,73222.0,71.02,71.22,70.87,71.07,73222.0
2023-10-05 11:30:00,71.04,71.29,70.89,71.08,23697.0,71.04,71.29,70.89,71.08,23697.0
2023-10-05 12:00:00,71.09,71.75,71.09,71.66,51402.0,71.09,71.75,71.09,71.66,51402.0
2023-10-05 12:30:00,71.68,71.8,71.52,71.78,32952.0,71.68,71.8,71.52,71.78,32952.0
2023-10-05 13:00:00,71.75,71.88,71.7,71.81,26038.0,71.75,71.88,71.7,71.81,26038.0
2023-10-05 13:30:00,71.81,72.1,71.75,72.06,19507.0,71.81,72.1,71.75,72.06,19507.0
2023-10-05 14:00:00,72.09,72.15,71.9,71.99,21725.0,72.09,72.15,71.9,71.99,21725.0
2023-10-05 14:30:00,72.0,72.18,72.0,72.11,24111.0,72.0,72.18,72.0,72.11,24111.0
2023-10-05 15:00:00,72.12,72.25,71.87,72.25,33004.0,72.12,72.25,71.87,72.25,33004.0
2023-10-05 15:30:00,72.23,72.3,72.06,72.29,206956.0,72.23,72.3,72.06,72.29,206956.0
2023-10-06 09:30:00,71.72,72.0,71.19,71.65,19565.0,71.72,72.0,71.19,71.65,19565.0
2023-10-06 10:00:00,71.64,71.64,71.02,71.62,43956.0,71.64,71.64,71.02,71.62,43956.0
2023-10-06 10:30:00,71.67,71.89,71.44,71.51,17056.0,71.67,71.89,71.44,71.51,17056.0
2023-10-06 11:00:00,71.5,72.19,71.47,72.07,17347.0,71.5,72.19,71.47,72.07,17347.0
2023-10-06 11:30:00,72.16,73.09,72.13,73.08,33509.0,72.16,73.09,72.13,73.08,33509.0
2023-10-06 12:00:00,73.11,73.18,72.72,72.74,26585.0,73.11,73.18,72.72,72.74,26585.0
2023-10-06 12:30:00,72.74,72.94,72.66,72.81,31160.0,72.74,72.94,72.66,72.81,31160.0
2023-10-06 13:00:00,72.82,73.07,72.72,73.03,15443.0,72.82,73.07,72.72,73.03,15443.0
2023-10-06 13:30:00,73.01,73.24,72.97,73.23,18192.0,73.01,73.24,72.97,73.23,18192.0
2023-10-06 14:00:00,73.21,73.29,73.07,73.29,19026.0,73.21,73.29,73.07,73.29,19026.0
2023-10-06 14:30:00,73.29,73.42,73.16,73.23,37739.0,73.29,73.42,73.16,73.23,37739.0
2023-10-06 15:00:00,73.21,73.23,73.01,73.08,28353.0,73.21,73.23,73.01,73.08,28353.0
2023-10-06 15:30:00,73.09,73.14,72.73,72.8,79588.0,73.09,73.14,72.73,72.8,79588.0
2023-10-09 09:30:00,72.05,72.82,71.93,72.01,30818.0,72.05,72.82,71.93,72.01,30818.0
2023-10-09 10:00:00,72.0,72.31,71.91,72.21,29781.0,72.0,72.31,71.91,72.21,29781.0
2023-10-09 10:30:00,72.17,72.41,72.16,72.36,38788.0,72.17,72.41,72.16,72.36,38788.0
2023-10-09 11:00:00,72.33,72.58,72.32,72.56,23440.0,72.33,72.58,72.32,72.56,23440.0
2023-10-09 11:30:00,72.59,72.71,72.42,72.55,34204.0,72.59,72.71,72.42,72.55,34204.0
2023-10-09 12:00:00,72.52,72.66,72.43,72.45,22406.0,72.52,72.66,72.43,72.45,22406.0
2023-10-09 12:30:00,72.46,72.55,72.41,72.43,33262.0,72.46,72.55,72.41,72.43,33262.0
2023-10-09 13:00:00,72.44,72.81,72.41,72.8,18847.0,72.44,72.81,72.41,72.8,18847.0
2023-10-09 13:30:00,72.8,73.12,72.8,73.07,20318.0,72.8,73.12,72.8,73.07,20318.0
2023-10-09 14:00:00,73.08,73.23,73.01,73.09,26626.0,73.08,73.23,73.01,73.09,26626.0
2023-10-09 14:30:00,73.1,73.24,73.02,73.04,25617.0,73.1,73.24,73.02,73.04,25617.0
2023-10-09 15:00:00,73.05,73.1,72.87,72.95,49749.0,73.05,73.1,72.87,72.95,49749.0
2023-10-09 15:30:00,72.93,72.93,72.65,72.71,207997.0,72.93,72.93,72.65,72.71,207997.0
2023-10-10 09:30:00,72.73,73.25,72.51,72.81,30574.0,72.73,73.25,72.51,72.81,30574.0
2023-10-10 10:00:00,72.81,73.1,72.76,73.06,71312.0,72.81,73.1,72.76,73.06,71312.0
2023-10-10 10:30:00,73.07,73.14,72.79,72.93,41375.0,73.07,73.14,72.79,72.93,41375.0
2023-10-10 11:00:00,72.93,73.55,72.9,73.36,27956.0,72.93,73.55,72.9,73.36,27956.0
2023-10-10 11:30:00,73.34,73.43,73.26,73.38,12970.0,73.34,73.43,73.26,73.38,12970.0
2023-10-10 12:00:00,73.39,73.44,73.25,73.29,13547.0,73.39,73.44,73.25,73.29,13547.0
2023-10-10 12:30:00,73.3,73.55,73.3,73.53,26283.0,73.3,73.55,73.3,73.53,26283.0
2023-10-10 13:00:00,73.52,73.58,73.11,73.11,33039.0,73.52,73.58,73.11,73.11,33039.0
2023-10-10 13:30:00,73.13,73.37,73.1,73.3,51423.0,73.13,73.37,73.1,73.3,51423.0
2023-10-10 14:00:00,73.29,73.29,72.94,73.0,40546.0,73.29,73.29,72.94,73.0,40546.0
2023-10-10 14:30:00,73.02,73.16,72.99,73.03,43817.0,73.02,73.16,72.99,73.03,43817.0
2023-10-10 15:00:00,73.04,73.19,73.02,73.18,43119.0,73.04,73.19,73.02,73.18,43119.0
2023-10-10 15:30:00,73.17,73.23,73.1,73.19,155501.0,73.17,73.23,73.1,73.19,155501.0
2023-10-11 09:30:00,73.85,74.42,73.85,74.01,19971.0,73.85,74.42,73.85,74.01,19971.0
2023-10-11 10:00:00,74.06,74.12,73.51,73.7,31078.0,74.06,74.12,73.51,73.7,31078.0
2023-10-11 10:30:00,73.71,73.75,73.39,73.68,13033.0,73.71,73.75,73.39,73.68,13033.0
2023-10-11 11:00:00,73.65,73.79,73.33,73.44,11576.0,73.65,73.79,73.33,73.44,11576.0
2023-10-11 11:30:00,73.45,73.6,73.4,73.6,12815.0,73.45,73.6,73.4,73.6,12815.0
2023-10-11 12:00:00,73.54,73.62,73.29,73.33,14510.0,73.54,73.62,73.29,73.33,14510.0
2023-10-11 12:30:00,73.32,73.42,73.24,73.4,9769.0,73.32,73.42,73.24,73.4,9769.0
2023-10-11 13:00:00,73.37,73.46,73.28,73.44,10163.0,73.37,73.46,73.28,73.44,10163.0
2023-10-11 13:30:00,73.4,73.51,73.26,73.41,36059.0,73.4,73.51,73.26,73.41,36059.0
2023-10-11 14:00:00,73.42,73.63,73.31,73.56,25584.0,73.42,73.63,73.31,73.56,25584.0
2023-10-11 14:30:00,73.61,73.7,73.58,73.62,23099.0,73.61,73.7,73.58,73.62,23099.0
2023-10-11 15:00:00,73.62,73.83,73.61,73.77,50245.0,73.62,73.83,73.61,73.77,50245.0
2023-10-11 15:30:00,73.75,73.89,73.66,73.85,79221.0,73.75,73.89,73.66,73.85,79221.0
2023-10-12 09:30:00,73.65,73.82,72.95,72.98,46796.0,73.65,73.82,72.95,72.98,46796.0
2023-10-12 10:00:00,72.98,72.98,72.62,72.77,46769.0,72.98,72.98,72.62,72.77,46769.0
2023-10-12 10:30:00,72.76,72.99,72.64,72.89,38556.0,72.76,72.99,72.64,72.89,38556.0
2023-10-12 11:00:00,72.94,72.95,72.69,72.93,33227.0,72.94,72.95,72.69,72.93,33227.0
2023-10-12 11:30:00,72.91,73.01,72.9,73.0,22316.0,72.91,73.01,72.9,73.0,22316.0
2023-10-12 12:00:00,73.02,73.29,72.99,73.24,30337.0,73.02,73.29,72.99,73.24,30337.0
2023-10-12 12:30:00,73.24,73.28,72.97,72.99,34884.0,73.24,73.28,72.97,72.99,34884.0
2023-10-12 13:00:00,72.99,73.0,72.4,72.41,76174.0,72.99,73.0,72.4,72.41,76174.0
2023-10-12 13:30:00,72.4,72.4,72.0,72.19,44655.0,72.4,72.4,72.0,72.19,44655.0
2023-10-12 14:00:00,72.16,72.22,71.93,72.08,35166.0,72.16,72.22,71.93,72.08,35166.0
2023-10-12 14:30:00,72.1,72.38,72.05,72.22,35211.0,72.1,72.38,72.05,72.22,35211.0
2023-10-12 15:00:00,72.22,72.29,72.11,72.26,38905.0,72.22,72.29,72.11,72.26,38905.0
2023-10-12 15:30:00,72.26,72.4,72.22,72.32,134266.0,72.26,72.4,72.22,72.32,134266.0
2023-10-13 09:30:00,72.67,72.8,72.37,72.5,29051.0,72.67,72.8,72.37,72.5,29051.0
2023-10-13 10:00:00,72.46,72.65,72.37,72.37,69029.0,72.46,72.65,72.37,72.37,69029.0
2023-10-13 10:30:00,72.36,72.49,71.81,71.87,69094.0,72.36,72.49,71.81,71.87,69094.0
2023-10-13 11:00:00,71.84,71.93,71.58,71.83,36499.0,71.84,71.93,71.58,71.83,36499.0
2023-10-13 11:30:00,71.82,71.94,71.54,71.64,36464.0,71.82,71.94,71.54,71.64,36464.0
2023-10-13 12:00:00,71.64,71.78,71.41,71.72,24860.0,71.64,71.78,71.41,71.72,24860.0
2023-10-13 12:30:00,71.71,71.84,71.55,71.71,34004.0,71.71,71.84,71.55,71.71,34004.0
2023-10-13 13:00:00,71.71,71.74,71.24,71.3,40211.0,71.71,71.74,71.24,71.3,40211.0
2023-10-13 13:30:00,71.28,71.69,71.25,71.63,41789.0,71.28,71.69,71.25,71.63,41789.0
2023-10-13 14:00:00,71.6,71.76,71.54,71.71,14942.0,71.6,71.76,71.54,71.71,14942.0
2023-10-13 14:30:00,71.7,71.84,71.57,71.73,28267.0,71.7,71.84,71.57,71.73,28267.0
2023-10-13 15:00:00,71.72,71.82,71.48,71.51,68284.0,71.72,71.82,71.48,71.51,68284.0
2023-10-13 15:30:00,71.53,71.71,71.34,71.45,184686.0,71.53,71.71,71.34,71.45,184686.0
2023-10-16 09:30:00,72.26,72.55,71.57,71.87,18882.0,72.26,72.55,71.57,71.87,18882.0
2023-10-16 10:00:00,71.84,72.12,71.48,72.07,31632.0,71.84,72.12,71.48,72.07,31632.0
2023-10-16 10:30:00,72.07,72.4,72.07,72.27,27864.0,72.07,72.4,72.07,72.27,27864.0
2023-10-16 11:00:00,72.44,72.46,72.18,72.28,28966.0,72.44,72.46,72.18,72.28,28966.0
2023-10-16 11:30:00,72.28,72.31,71.92,72.05,32719.0,72.28,72.31,71.92,72.05,32719.0
2023-10-16 12:00:00,72.02,72.18,71.96,72.15,22084.0,72.02,72.18,71.96,72.15,22084.0
2023-10-16 12:30:00,72.16,72.22,72.07,72.15,20768.0,72.16,72.22,72.07,72.15,20768.0
2023-10-16 13:00:00,72.25,72.45,72.15,72.34,65169.0,72.25,72.45,72.15,72.34,65169.0
2023-10-16 13:30:00,72.45,72.62,72.33,72.61,27001.0,72.45,72.62,72.33,72.61,27001.0
2023-10-16 14:00:00,72.61,72.62,72.3,72.3,36660.0,72.61,72.62,72.3,72.3,36660.0
2023-10-16 14:30:00,72.28,72.38,72.11,72.24,30298.0,72.28,72.38,72.11,72.24,30298.0
2023-10-16 15:00:00,72.23,72.48,72.19,72.44,37857.0,72.23,72.48,72.19,72.44,37857.0
2023-10-16 15:30:00,72.45,72.49,72.33,72.41,116445.0,72.45,72.49,72.33,72.41,116445.0
2023-10-17 09:30:00,71.31,72.11,71.31,71.72,58452.0,71.31,72.11,71.31,71.72,58452.0
2023-10-17 10:00:00,71.73,72.43,71.63,72.38,24348.0,71.73,72.43,71.63,72.38,24348.0
2023-10-17 10:30:00,72.38,72.4,72.19,72.28,39597.0,72.38,72.4,72.19,72.28,39597.0
2023-10-17 11:00:00,72.3,72.56,72.26,72.45,23233.0,72.3,72.56,72.26,72.45,23233.0
2023-10-17 11:30:00,72.46,72.71,72.46,72.67,25691.0,72.46,72.71,72.46,72.67,25691.0
2023-10-17 12:00:00,72.65,72.79,72.58,72.79,22732.0,72.65,72.79,72.58,72.79,22732.0
2023-10-17 12:30:00,72.82,72.82,72.22,72.26,16759.0,72.82,72.82,72.22,72.26,16759.0
2023-10-17 13:00:00,72.27,72.32,72.16,72.27,19302.0,72.27,72.32,72.16,72.27,19302.0
2023-10-17 13:30:00,72.22,72.22,72.0,72.04,15269.0,72.22,72.22,72.0,72.04,15269.0
2023-10-17 14:00:00,72.06,72.06,71.7,71.77,33098.0,72.06,72.06,71.7,71.77,33098.0
2023-10-17 14:30:00,71.74,71.89,71.52,71.66,25847.0,71.74,71.89,71.52,71.66,25847.0
2023-10-17 15:00:00,71.64,71.99,71.59,71.87,43580.0,71.64,71.99,71.59,71.87,43580.0
2023-10-17 15:30:00,71.89,71.89,71.46,71.51,211433.0,71.89,71.89,71.46,71.51,211433.0
2023-10-18 09:30:00,70.89,71.32,70.12,70.13,37746.0,70.89,71.32,70.12,70.13,37746.0
2023-10-18 10:00:00,70.18,70.56,69.87,70.14,74736.0,70.18,70.56,69.87,70.14,74736.0
2023-10-18 10:30:00,70.12,70.24,69.91,69.98,22665.0,70.12,70.24,69.91,69.98,22665.0
2023-10-18 11:00:00,69.96,70.07,69.73,69.88,21630.0,69.96,70.07,69.73,69.88,21630.0
2023-10-18 11:30:00,69.88,69.9,69.54,69.76,18221.0,69.88,69.9,69.54,69.76,18221.0
2023-10-18 12:00:00,69.76,69.95,69.38,69.48,26794.0,69.76,69.95,69.38,69.48,26794.0
2023-10-18 12:30:00,69.5,69.5,69.27,69.38,44075.0,69.5,69.5,69.27,69.38,44075.0
2023-10-18 13:00:00,69.35,70.19,69.34,69.96,38832.0,69.35,70.19,69.34,69.96,38832.0
2023-10-18 13:30:00,69.94,70.07,69.74,70.04,39228.0,69.94,70.07,69.74,70.04,39228.0
2023-10-18 14:00:00,70.02,70.35,69.95,70.01,67715.0,70.02,70.35,69.95,70.01,67715.0
2023-10-18 14:30:00,70.03,70.13,69.84,69.98,70010.0,70.03,70.13,69.84,69.98,70010.0
2023-10-18 15:00:00,69.97,69.98,69.8,69.84,43741.0,69.97,69.98,69.8,69.84,43741.0
2023-10-18 15:30:00,69.86,69.95,69.66,69.81,255739.0,69.86,69.95,69.66,69.81,255739.0
2023-10-19 09:30:00,69.64,70.14,69.62,69.64,63649.0,69.64,70.14,69.62,69.64,63649.0
2023-10-19 10:00:00,69.63,70.03,69.61,69.75,66649.0,69.63,70.03,69.61,69.75,66649.0
2023-10-19 10:30:00,69.73,69.73,69.25,69.29,25712.0,69.73,69.73,69.25,69.29,25712.0
2023-10-19 11:00:00,69.31,69.71,69.3,69.59,59452.0,69.31,69.71,69.3,69.59,59452.0
2023-10-19 11:30:00,69.56,69.8,69.43,69.48,58051.0,69.56,69.8,69.43,69.48,58051.0
2023-10-19 12:00:00,69.42,70.16,69.33,69.56,84963.0,69.42,70.16,69.33,69.56,84963.0
2023-10-19 12:30:00,69.53,69.64,69.0,69.53,35881.0,69.53,69.64,69.0,69.53,35881.0
2023-10-19 13:00:00,69.53,69.8,69.46,69.56,37659.0,69.53,69.8,69.46,69.56,37659.0
2023-10-19 13:30:00,69.56,69.63,68.98,69.12,59057.0,69.56,69.63,68.98,69.12,59057.0
2023-10-19 14:00:00,69.16,69.24,68.91,68.97,28484.0,69.16,69.24,68.91,68.97,28484.0
2023-10-19 14:30:00,68.94,68.94,68.5,68.65,45080.0,68.94,68.94,68.5,68.65,45080.0
2023-10-19 15:00:00,68.63,68.7,68.39,68.56,77835.0,68.63,68.7,68.39,68.56,77835.0
2023-10-19 15:30:00,68.56,68.79,68.3,68.3,249279.0,68.56,68.79,68.3,68.3,249279.0
2023-10-20 09:30:00,68.49,68.49,67.06,67.48,138612.0,68.49,68.49,67.06,67.48,138612.0
2023-10-20 10:00:00,67.5,67.56,66.98,67.31,93306.0,67.5,67.56,66.98,67.31,93306.0
2023-10-20 10:30:00,67.32,67.77,67.31,67.61,92315.0,67.32,67.77,67.31,67.61,92315.0
2023-10-20 11:00:00,67.6,67.66,67.4,67.63,82436.0,67.6,67.66,67.4,67.63,82436.0
2023-10-20 11:30:00,67.63,67.78,67.5,67.73,192366.0,67.63,67.78,67.5,67.73,192366.0
2023-10-20 12:00:00,67.71,67.86,67.5,67.78,42100.0,67.71,67.86,67.5,67.78,42100.0
2023-10-20 12:30:00,67.79,68.06,67.77,68.0,46272.0,67.79,68.06,67.77,68.0,46272.0
2023-10-20 13:00:00,68.0,68.06,67.72,67.99,115825.0,68.0,68.06,67.72,67.99,115825.0
2023-10-20 13:30:00,68.02,68.17,67.86,68.08,42643.0,68.02,68.17,67.86,68.08,42643.0
2023-10-20 14:00:00,68.06,68.09,67.87,67.94,56496.0,68.06,68.09,67.87,67.94,56496.0
2023-10-20 14:30:00,67.93,67.95,67.68,67.68,51138.0,67.93,67.95,67.68,67.68,51138.0
2023-10-20 15:00:00,67.68,67.75,67.47,67.55,46716.0,67.68,67.75,67.47,67.55,46716.0
2023-10-20 15:30:00,67.54,67.72,67.42,67.49,166700.0,67.54,67.72,67.42,67.49,166700.0
2023-10-23 09:30:00,66.76,67.37,66.64,67.31,44083.0,66.76,67.37,66.64,67.31,44083.0
2023-10-23 10:00:00,67.34,67.65,67.31,67.31,47425.0,67.34,67.65,67.31,67.31,47425.0
2023-10-23 10:30:00,67.33,67.46,67.08,67.2,55049.0,67.33,67.46,67.08,67.2,55049.0
2023-10-23 11:00:00,67.2,67.75,67.14,67.61,47814.0,67.2,67.75,67.14,67.61,47814.0
2023-10-23 11:30:00,67.59,67.66,67.48,67.58,35137.0,67.59,67.66,67.48,67.58,35137.0
2023-10-23 12:00:00,67.55,67.57,67.25,67.42,46239.0,67.55,67.57,67.25,67.42,46239.0
2023-10-23 12:30:00,67.4,67.71,67.34,67.68,59021.0,67.4,67.71,67.34,67.68,59021.0
2023-10-23 13:00:00,67.69,67.76,67.47,67.5,56611.0,67.69,67.76,67.47,67.5,56611.0
2023-10-23 13:30:00,67.49,67.74,67.34,67.44,74916.0,67.49,67.74,67.34,67.44,74916.0
2023-10-23 14:00:00,67.42,67.42,67.05,67.22,56628.0,67.42,67.42,67.05,67.22,56628.0
2023-10-23 14:30:00,67.23,67.4,67.13,67.4,52237.0,67.23,67.4,67.13,67.4,52237.0
2023-10-23 15:00:00,67.41,67.55,66.92,66.93,68715.0,67.41,67.55,66.92,66.93,68715.0
2023-10-23 15:30:00,66.91,66.99,66.77,66.85,200921.0,66.91,66.99,66.77,66.85,200921.0
2023-10-24 09:30:00,67.12,67.49,67.02,67.22,22246.0,67.12,67.49,67.02,67.22,22246.0
2023-10-24 10:00:00,67.12,67.44,67.1,67.44,62622.0,67.12,67.44,67.1,67.44,62622.0
2023-10-24 10:30:00,67.45,68.13,67.4,67.87,91187.0,67.45,68.13,67.4,67.87,91187.0
2023-10-24 11:00:00,67.86,67.9,67.26,67.31,45987.0,67.86,67.9,67.26,67.31,45987.0
2023-10-24 11:30:00,67.29,67.3,67.06,67.16,13866.0,67.29,67.3,67.06,67.16,13866.0
2023-10-24 12:00:00,67.23,67.25,66.93,66.96,47149.0,67.23,67.25,66.93,66.96,47149.0
2023-10-24 12:30:00,66.93,67.0,66.88,66.95,25538.0,66.93,67.0,66.88,66.95,25538.0
2023-10-24 13:00:00,66.95,67.0,66.74,66.94,41331.0,66.95,67.0,66.74,66.94,41331.0
2023-10-24 13:30:00,66.95,67.04,66.64,66.88,46944.0,66.95,67.04,66.64,66.88,46944.0
2023-10-24 14:00:00,66.9,66.9,66.72,66.88,59053.0,66.9,66.9,66.72,66.88,59053.0
2023-10-24 14:30:00,66.89,66.93,66.77,66.81,72432.0,66.89,66.93,66.77,66.81,72432.0
2023-10-24 15:00:00,66.81,66.9,66.75,66.76,147668.0,66.81,66.9,66.75,66.76,147668.0
2023-10-24 15:30:00,66.76,66.86,66.63,66.83,327150.0,66.76,66.86,66.63,66.83,327150.0
2023-10-25 09:30:00,66.2,66.69,65.3,65.32,43048.0,66.2,66.69,65.3,65.32,43048.0
2023-10-25 10:00:00,65.31,65.36,64.81,64.96,117584.0,65.31,65.36,64.81,64.96,117584.0
2023-10-25 10:30:00,64.95,65.43,64.93,65.2,48440.0,64.95,65.43,64.93,65.2,48440.0
2023-10-25 11:00:00,65.21,65.66,65.12,65.6,41209.0,65.21,65.66,65.12,65.6,41209.0
2023-10-25 11:30:00,65.58,65.58,65.34,65.48,25732.0,65.58,65.58,65.34,65.48,25732.0
2023-10-25 12:00:00,65.45,65.57,65.29,65.5,60950.0,65.45,65.57,65.29,65.5,60950.0
2023-10-25 12:30:00,65.5,65.68,65.3,65.37,20233.0,65.5,65.68,65.3,65.37,20233.0
2023-10-25 13:00:00,65.37,65.54,65.28,65.45,24532.0,65.37,65.54,65.28,65.45,24532.0
2023-10-25 13:30:00,65.41,65.58,65.32,65.58,24876.0,65.41,65.58,65.32,65.58,24876.0
2023-10-25 14:00:00,65.6,65.76,65.51,65.7,18173.0,65.6,65.76,65.51,65.7,18173.0
2023-10-25 14:30:00,65.63,65.72,65.51,65.63,31490.0,65.63,65.72,65.51,65.63,31490.0
2023-10-25 15:00:00,65.65,65.77,65.6,65.65,28873.0,65.65,65.77,65.6,65.65,28873.0
2023-10-25 15:30:00,65.64,65.78,65.57,65.77,219655.0,65.64,65.78,65.57,65.77,219655.0
2023-10-26 09:30:00,65.95,66.51,65.84,66.35,74982.0,65.95,66.51,65.84,66.35,74982.0
2023-10-26 10:00:00,66.1,66.73,66.04,66.62,53065.0,66.1,66.73,66.04,66.62,53065.0
2023-10-26 10:30:00,66.61,66.84,66.3,66.69,35447.0,66.61,66.84,66.3,66.69,35447.0
2023-10-26 11:00:00,66.7,66.93,66.47,66.62,33955.0,66.7,66.93,66.47,66.62,33955.0
2023-10-26 11:30:00,66.65,66.98,66.64,66.79,56622.0,66.65,66.98,66.64,66.79,56622.0
2023-10-26 12:00:00,66.7,66.71,66.14,66.29,81128.0,66.7,66.71,66.14,66.29,81128.0
2023-10-26 12:30:00,66.32,66.4,66.18,66.31,64817.0,66.32,66.4,66.18,66.31,64817.0
2023-10-26 13:00:00,66.3,66.55,66.2,66.36,93685.0,66.3,66.55,66.2,66.36,93685.0
2023-10-26 13:30:00,66.35,66.71,66.21,66.67,47200.0,66.35,66.71,66.21,66.67,47200.0
2023-10-26 14:00:00,66.67,66.72,66.39,66.63,47503.0,66.67,66.72,66.39,66.63,47503.0
2023-10-26 14:30:00,66.62,66.88,66.54,66.88,67287.0,66.62,66.88,66.54,66.88,67287.0
2023-10-26 15:00:00,66.89,67.03,66.57,66.58,91668.0,66.89,67.03,66.57,66.58,91668.0
2023-10-26 15:30:00,66.57,66.65,66.29,66.49,319365.0,66.57,66.65,66.29,66.49,319365.0
2023-10-27 09:30:00,65.95,65.95,64.63,65.37,303754.0,65.95,65.95,64.63,65.37,303754.0
2023-10-27 10:00:00,65.35,66.16,65.24,65.28,146373.0,65.35,66.16,65.24,65.28,146373.0
2023-10-27 10:30:00,65.26,65.64,65.13,65.42,88500.0,65.26,65.64,65.13,65.42,88500.0
2023-10-27 11:00:00,65.41,66.16,65.38,65.99,82918.0,65.41,66.16,65.38,65.99,82918.0
2023-10-27 11:30:00,65.98,66.09,65.63,65.96,90647.0,65.98,66.09,65.63,65.96,90647.0
2023-10-27 12:00:00,65.97,66.02,65.62,65.69,42502.0,65.97,66.02,65.62,65.69,42502.0
2023-10-27 12:30:00,65.64,66.06,65.61,65.85,61409.0,65.64,66.06,65.61,65.85,61409.0
2023-10-27 13:00:00,65.84,66.05,65.61,65.67,123182.0,65.84,66.05,65.61,65.67,123182.0
2023-10-27 13:30:00,65.67,65.82,65.56,65.77,75074.0,65.67,65.82,65.56,65.77,75074.0
2023-10-27 14:00:00,65.8,65.93,65.64,65.8,63406.0,65.8,65.93,65.64,65.8,63406.0
2023-10-27 14:30:00,65.79,66.03,65.78,65.84,103554.0,65.79,66.03,65.78,65.84,103554.0
2023-10-27 15:00:00,65.84,66.02,65.68,66.0,112982.0,65.84,66.02,65.68,66.0,112982.0
2023-10-27 15:30:00,66.0,66.25,65.95,66.13,517512.0,66.0,66.25,65.95,66.13,517512.0
2023-10-30 09:30:00,66.61,67.24,66.15,66.47,140634.0,66.61,67.24,66.15,66.47,140634.0
2023-10-30 10:00:00,66.48,66.77,66.12,66.77,100247.0,66.48,66.77,66.12,66.77,100247.0
2023-10-30 10:30:00,66.76,67.19,66.76,67.11,130142.0,66.76,67.19,66.76,67.11,130142.0
2023-10-30 11:00:00,67.1,67.22,66.93,67.19,60838.0,67.1,67.22,66.93,67.19,60838.0
2023-10-30 11:30:00,67.18,67.51,67.07,67.5,87162.0,67.18,67.51,67.07,67.5,87162.0
2023-10-30 12:00:00,67.52,67.64,67.39,67.5,89509.0,67.52,67.64,67.39,67.5,89509.0
2023-10-30 12:30:00,67.52,67.8,67.45,67.76,73751.0,67.52,67.8,67.45,67.76,73751.0
2023-10-30 13:00:00,67.74,68.06,67.66,68.06,106441.0,67.74,68.06,67.66,68.06,106441.0
2023-10-30 13:30:00,68.05,68.14,67.84,67.97,114601.0,68.05,68.14,67.84,67.97,114601.0
2023-10-30 14:00:00,67.97,67.98,67.52,67.64,61579.0,67.97,67.98,67.52,67.64,61579.0
2023-10-30 14:30:00,67.64,67.84,67.56,67.6,79616.0,67.64,67.84,67.56,67.6,79616.0
2023-10-30 15:00:00,67.58,67.83,67.52,67.65,102888.0,67.58,67.83,67.52,67.65,102888.0
2023-10-30 15:30:00,67.66,67.79,67.47,67.49,293595.0,67.66,67.79,67.47,67.49,293595.0
2023-10-31 09:30:00,67.86,68.72,67.8,68.66,70488.0,67.86,68.72,67.8,68.66,70488.0
2023-10-31 10:00:00,68.63,69.14,68.35,69.01,203733.0,68.63,69.14,68.35,69.01,203733.0
2023-10-31 10:30:00,69.02,69.75,69.01,69.67,180709.0,69.02,69.75,69.01,69.67,180709.0
2023-10-31 11:00:00,69.67,69.99,69.65,69.87,132770.0,69.67,69.99,69.65,69.87,132770.0
2023-10-31 11:30:00,69.87,70.05,69.75,70.0,88649.0,69.87,70.05,69.75,70.0,88649.0
2023-10-31 12:00:00,70.0,70.11,69.84,70.03,107751.0,70.0,70.11,69.84,70.03,107751.0
2023-10-31 12:30:00,70.04,70.07,69.58,69.63,123909.0,70.04,70.07,69.58,69.63,123909.0
2023-10-31 13:00:00,69.63,69.74,69.39,69.72,82730.0,69.63,69.74,69.39,69.72,82730.0
2023-10-31 13:30:00,69.73,69.78,69.3,69.51,224053.0,69.73,69.78,69.3,69.51,224053.0
2023-10-31 14:00:00,69.49,69.56,69.07,69.16,115326.0,69.49,69.56,69.07,69.16,115326.0
2023-10-31 14:30:00,69.15,69.74,69.13,69.68,142352.0,69.15,69.74,69.13,69.68,142352.0
2023-10-31 15:00:00,69.7,69.76,69.59,69.63,77142.0,69.7,69.76,69.59,69.63,77142.0
2023-10-31 15:30:00,69.63,69.64,69.33,69.35,518879.0,69.63,69.64,69.33,69.35,518879.0
2023-11-01 09:30:00,69.53,70.05,68.72,69.86,105912.0,69.53,70.05,68.72,69.86,105912.0
2023-11-01 10:00:00,69.8,69.93,69.49,69.91,105815.0,69.8,69.93,69.49,69.91,105815.0
2023-11-01 10:30:00,69.89,70.32,69.83,70.16,110175.0,69.89,70.32,69.83,70.16,110175.0
2023-11-01 11:00:00,70.14,70.27,69.49,69.49,92252.0,70.14,70.27,69.49,69.49,92252.0
2023-11-01 11:30:00,69.53,69.72,69.42,69.52,35689.0,69.53,69.72,69.42,69.52,35689.0
2023-11-01 12:00:00,69.51,69.67,69.35,69.56,61606.0,69.51,69.67,69.35,69.56,61606.0
2023-11-01 12:30:00,69.54,69.62,69.09,69.19,26056.0,69.54,69.62,69.09,69.19,26056.0
2023-11-01 13:00:00,69.19,69.32,68.91,69.07,37330.0,69.19,69.32,68.91,69.07,37330.0
2023-11-01 13:30:00,69.06,69.33,68.99,69.33,46401.0,69.06,69.33,68.99,69.33,46401.0
2023-11-01 14:00:00,69.3,69.62,69.24,69.52,54842.0,69.3,69.62,69.24,69.52,54842.0
2023-11-01 14:30:00,69.53,69.95,69.33,69.92,75090.0,69.53,69.95,69.33,69.92,75090.0
2023-11-01 15:00:00,69.88,70.35,69.88,70.15,91019.0,69.88,70.35,69.88,70.15,91019.0
2023-11-01 15:30:00,70.14,70.41,70.12,70.2,352266.0,70.14,70.41,70.12,70.2,352266.0
2023-11-02 09:30:00,71.82,72.78,71.71,71.71,174199.0,71.82,72.78,71.71,71.71,174199.0
2023-11-02 10:00:00,71.67,71.8,71.09,71.48,95806.0,71.67,71.8,71.09,71.48,95806.0
2023-11-02 10:30:00,71.49,71.49,71.12,71.43,60504.0,71.49,71.49,71.12,71.43,60504.0
2023-11-02 11:00:00,71.41,71.85,71.4,71.78,75569.0,71.41,71.85,71.4,71.78,75569.0
2023-11-02 11:30:00,71.78,71.85,71.69,71.73,61908.0,71.78,71.85,71.69,71.73,61908.0
2023-11-02 12:00:00,71.74,71.8,71.48,71.55,64319.0,71.74,71.8,71.48,71.55,64319.0
2023-11-02 12:30:00,71.55,71.81,71.43,71.64,52297.0,71.55,71.81,71.43,71.64,52297.0
2023-11-02 13:00:00,71.63,71.74,71.51,71.68,54484.0,71.63,71.74,71.51,71.68,54484.0
2023-11-02 13:30:00,71.67,71.81,71.48,71.8,65746.0,71.67,71.81,71.48,71.8,65746.0
2023-11-02 14:00:00,71.81,71.81,71.49,71.72,38493.0,71.81,71.81,71.49,71.72,38493.0
2023-11-02 14:30:00,71.72,71.75,71.41,71.58,50145.0,71.72,71.75,71.41,71.58,50145.0
2023-11-02 15:00:00,71.59,71.6,71.28,71.37,57839.0,71.59,71.6,71.28,71.37,57839.0
2023-11-02 15:30:00,71.38,71.84,71.35,71.73,248257.0,71.38,71.84,71.35,71.73,248257.0
2023-11-03 09:30:00,73.41,75.25,73.16,75.17,117633.0,73.41,75.25,73.16,75.17,117633.0
2023-11-03 10:00:00,75.2,75.9,75.18,75.38,156368.0,75.2,75.9,75.18,75.38,156368.0
2023-11-03 10:30:00,75.33,75.41,75.09,75.3,62561.0,75.33,75.41,75.09,75.3,62561.0
2023-11-03 11:00:00,75.27,75.84,74.98,75.79,111272.0,75.27,75.84,74.98,75.79,111272.0
2023-11-03 11:30:00,75.79,76.49,75.72,76.33,89537.0,75.79,76.49,75.72,76.33,89537.0
2023-11-03 12:00:00,76.31,76.57,76.27,76.33,92685.0,76.31,76.57,76.27,76.33,92685.0
2023-11-03 12:30:00,76.36,76.73,76.04,76.17,106847.0,76.36,76.73,76.04,76.17,106847.0
2023-11-03 13:00:00,76.14,76.16,75.76,76.13,30903.0,76.14,76.16,75.76,76.13,30903.0
2023-11-03 13:30:00,76.14,76.46,76.09,76.42,53082.0,76.14,76.46,76.09,76.42,53082.0
2023-11-03 14:00:00,76.42,76.43,75.98,76.25,45101.0,76.42,76.43,75.98,76.25,45101.0
2023-11-03 14:30:00,76.25,76.42,76.17,76.23,39005.0,76.25,76.42,76.17,76.23,39005.0
2023-11-03 15:00:00,76.22,76.35,76.13,76.21,64908.0,76.22,76.35,76.13,76.21,64908.0
2023-11-03 15:30:00,76.2,76.31,75.92,76.04,292957.0,76.2,76.31,75.92,76.04,292957.0
2023-11-06 09:30:00,75.67,76.0,75.11,75.4,57165.0,75.67,76.0,75.11,75.4,57165.0
2023-11-06 10:00:00,75.41,75.48,74.37,74.61,54359.0,75.41,75.48,74.37,74.61,54359.0
2023-11-06 10:30:00,74.7,74.78,74.54,74.77,27547.0,74.7,74.78,74.54,74.77,27547.0
2023-11-06 11:00:00,74.75,75.02,74.75,74.81,50689.0,74.75,75.02,74.75,74.81,50689.0
2023-11-06 11:30:00,74.75,74.9,74.71,74.9,29574.0,74.75,74.9,74.71,74.9,29574.0
2023-11-06 12:00:00,74.9,75.05,74.85,74.85,24509.0,74.9,75.05,74.85,74.85,24509.0
2023-11-06 12:30:00,74.85,75.06,74.79,75.02,30188.0,74.85,75.06,74.79,75.02,30188.0
2023-11-06 13:00:00,75.02,75.02,74.69,74.82,40782.0,75.02,75.02,74.69,74.82,40782.0
2023-11-06 13:30:00,74.84,75.0,74.82,75.0,38119.0,74.84,75.0,74.82,75.0,38119.0
2023-11-06 14:00:00,75.0,75.1,74.8,75.05,61718.0,75.0,75.1,74.8,75.05,61718.0
2023-11-06 14:30:00,75.05,75.33,75.0,75.33,27662.0,75.05,75.33,75.0,75.33,27662.0
2023-11-06 15:00:00,75.34,75.39,75.13,75.25,41072.0,75.34,75.39,75.13,75.25,41072.0
2023-11-06 15:30:00,75.23,75.3,75.0,75.12,173396.0,75.23,75.3,75.0,75.12,173396.0
2023-11-07 09:30:00,74.75,74.75,73.89,74.44,71119.0,74.75,74.75,73.89,74.44,71119.0
2023-11-07 10:00:00,74.45,74.78,74.28,74.56,29064.0,74.45,74.78,74.28,74.56,29064.0
2023-11-07 10:30:00,74.51,74.64,74.36,74.47,47903.0,74.51,74.64,74.36,74.47,47903.0
2023-11-07 11:00:00,74.41,74.61,74.38,74.55,20783.0,74.41,74.61,74.38,74.55,20783.0
2023-11-07 11:30:00,74.55,74.63,74.51,74.58,27502.0,74.55,74.63,74.51,74.58,27502.0
2023-11-07 12:00:00,74.59,74.63,74.41,74.62,37573.0,74.59,74.63,74.41,74.62,37573.0
2023-11-07 12:30:00,74.6,74.64,74.41,74.48,59384.0,74.6,74.64,74.41,74.48,59384.0
2023-11-07 13:00:00,74.49,74.54,74.26,74.37,55719.0,74.49,74.54,74.26,74.37,55719.0
2023-11-07 13:30:00,74.36,74.43,74.17,74.28,45805.0,74.36,74.43,74.17,74.28,45805.0
2023-11-07 14:00:00,74.28,74.4,74.14,74.16,85238.0,74.28,74.4,74.14,74.16,85238.0
2023-11-07 14:30:00,74.16,74.29,74.02,74.27,45644.0,74.16,74.29,74.02,74.27,45644.0
2023-11-07 15:00:00,74.27,74.46,74.25,74.4,34436.0,74.27,74.46,74.25,74.4,34436.0
2023-11-07 15:30:00,74.41,74.49,74.17,74.29,267172.0,74.41,74.49,74.17,74.29,267172.0
2023-11-08 09:30:00,74.59,74.71,74.26,74.42,79306.0,74.59,74.71,74.26,74.42,79306.0
2023-11-08 10:00:00,74.42,74.45,74.16,74.26,26010.0,74.42,74.45,74.16,74.26,26010.0
2023-11-08 10:30:00,74.22,74.26,73.95,74.05,66551.0,74.22,74.26,73.95,74.05,66551.0
2023-11-08 11:00:00,74.06,74.21,73.92,73.97,41754.0,74.06,74.21,73.92,73.97,41754.0
2023-11-08 11:30:00,73.95,74.24,73.82,73.99,63537.0,73.95,74.24,73.82,73.99,63537.0
2023-11-08 12:00:00,74.01,74.01,73.75,73.8,61583.0,74.01,74.01,73.75,73.8,61583.0
2023-11-08 12:30:00,73.81,73.89,73.69,73.77,47957.0,73.81,73.89,73.69,73.77,47957.0
2023-11-08 13:00:00,73.79,74.09,73.76,73.92,26023.0,73.79,74.09,73.76,73.92,26023.0
2023-11-08 13:30:00,73.94,74.01,73.9,73.9,19062.0,73.94,74.01,73.9,73.9,19062.0
2023-11-08 14:00:00,73.89,73.95,73.8,73.82,24485.0,73.89,73.95,73.8,73.82,24485.0
2023-11-08 14:30:00,73.84,73.93,73.68,73.71,34339.0,73.84,73.93,73.68,73.71,34339.0
2023-11-08 15:00:00,73.7,73.79,73.68,73.69,35064.0,73.7,73.79,73.68,73.69,35064.0
2023-11-08 15:30:00,73.69,74.02,73.66,73.94,137863.0,73.69,74.02,73.66,73.94,137863.0
2023-11-09 09:30:00,74.43,74.7,73.69,74.0,89022.0,74.43,74.7,73.69,74.0,89022.0
2023-11-09 10:00:00,74.01,74.01,73.35,73.6,46798.0,74.01,74.01,73.35,73.6,46798.0
2023-11-09 10:30:00,73.63,73.65,73.29,73.39,34263.0,73.63,73.65,73.29,73.39,34263.0
2023-11-09 11:00:00,73.42,73.65,73.29,73.51,39299.0,73.42,73.65,73.29,73.51,39299.0
2023-11-09 11:30:00,73.54,73.68,73.46,73.65,24393.0,73.54,73.68,73.46,73.65,24393.0
2023-11-09 12:00:00,73.63,73.77,73.62,73.67,28236.0,73.63,73.77,73.62,73.67,28236.0
2023-11-09 12:30:00,73.66,73.99,73.66,73.84,19960.0,73.66,73.99,73.66,73.84,19960.0
2023-11-09 13:00:00,73.86,73.86,73.26,73.32,67035.0,73.86,73.86,73.26,73.32,67035.0
2023-11-09 13:30:00,73.31,73.4,73.07,73.12,27696.0,73.31,73.4,73.07,73.12,27696.0
2023-11-09 14:00:00,73.09,73.11,72.69,72.85,51080.0,73.09,73.11,72.69,72.85,51080.0
2023-11-09 14:30:00,72.86,72.91,72.51,72.69,70866.0,72.86,72.91,72.51,72.69,70866.0
2023-11-09 15:00:00,72.71,72.82,72.5,72.51,51061.0,72.71,72.82,72.5,72.51,51061.0
2023-11-09 15:30:00,72.5,72.58,72.01,72.04,298468.0,72.5,72.58,72.01,72.04,298468.0
2023-11-10 09:30:00,72.4,72.67,71.96,72.23,36955.0,72.4,72.67,71.96,72.23,36955.0
2023-11-10 10:00:00,72.12,72.61,72.06,72.45,12103.0,72.12,72.61,72.06,72.45,12103.0
2023-11-10 10:30:00,72.42,72.42,72.21,72.4,12320.0,72.42,72.42,72.21,72.4,12320.0
2023-11-10 11:00:00,72.47,72.88,72.44,72.84,18050.0,72.47,72.88,72.44,72.84,18050.0
2023-11-10 11:30:00,72.83,72.83,72.53,72.65,23688.0,72.83,72.83,72.53,72.65,23688.0
2023-11-10 12:00:00,72.65,72.91,72.65,72.89,24060.0,72.65,72.91,72.65,72.89,24060.0
2023-11-10 12:30:00,72.88,73.12,72.86,73.12,13265.0,72.88,73.12,72.86,73.12,13265.0
2023-11-10 13:00:00,73.11,73.46,73.08,73.38,22193.0,73.11,73.46,73.08,73.38,22193.0
2023-11-10 13:30:00,73.39,73.55,73.22,73.3,14581.0,73.39,73.55,73.22,73.3,14581.0
2023-11-10 14:00:00,73.34,73.52,73.3,73.4,20047.0,73.34,73.52,73.3,73.4,20047.0
2023-11-10 14:30:00,73.41,73.45,73.3,73.3,14750.0,73.41,73.45,73.3,73.3,14750.0
2023-11-10 15:00:00,73.33,73.58,73.3,73.58,19663.0,73.33,73.58,73.3,73.58,19663.0
2023-11-10 15:30:00,73.57,73.72,73.48,73.51,139435.0,73.57,73.72,73.48,73.51,139435.0
2023-11-13 09:30:00,72.85,73.05,72.24,72.59,60679.0,72.85,73.05,72.24,72.59,60679.0
2023-11-13 10:00:00,72.54,72.65,72.1,72.59,23361.0,72.54,72.65,72.1,72.59,23361.0
2023-11-13 10:30:00,72.6,72.68,72.33,72.46,37541.0,72.6,72.68,72.33,72.46,37541.0
2023-11-13 11:00:00,72.43,72.93,72.41,72.93,73719.0,72.43,72.93,72.41,72.93,73719.0
2023-11-13 11:30:00,72.91,73.23,72.84,73.22,27094.0,72.91,73.23,72.84,73.22,27094.0
2023-11-13 12:00:00,73.24,73.24,73.01,73.07,47575.0,73.24,73.24,73.01,73.07,47575.0
2023-11-13 12:30:00,73.05,73.16,72.96,73.13,46043.0,73.05,73.16,72.96,73.13,46043.0
2023-11-13 13:00:00,73.12,73.15,72.95,73.09,34034.0,73.12,73.15,72.95,73.09,34034.0
2023-11-13 13:30:00,73.09,73.27,73.03,73.06,25515.0,73.09,73.27,73.03,73.06,25515.0
2023-11-13 14:00:00,73.06,73.16,73.04,73.12,45295.0,73.06,73.16,73.04,73.12,45295.0
2023-11-13 14:30:00,73.11,73.23,73.11,73.19,25693.0,73.11,73.23,73.11,73.19,25693.0
2023-11-13 15:00:00,73.17,73.43,73.17,73.39,37060.0,73.17,73.43,73.17,73.39,37060.0
2023-11-13 15:30:00,73.37,73.5,73.23,73.35,154478.0,73.37,73.5,73.23,73.35,154478.0
2023-11-14 09:30:00,76.32,78.61,75.1,78.56,265103.0,76.32,78.61,75.1,78.56,265103.0
2023-11-14 10:00:00,78.52,79.32,78.35,79.28,93928.0,78.52,79.32,78.35,79.28,93928.0
2023-11-14 10:30:00,79.32,79.84,79.21,79.8,133710.0,79.32,79.84,79.21,79.8,133710.0
2023-11-14 11:00:00,79.83,80.03,79.39,79.63,63749.0,79.83,80.03,79.39,79.63,63749.0
2023-11-14 11:30:00,79.62,79.74,79.02,79.05,85425.0,79.62,79.74,79.02,79.05,85425.0
2023-11-14 12:00:00,79.02,79.05,78.66,78.97,186226.0,79.02,79.05,78.66,78.97,186226.0
2023-11-14 12:30:00,78.98,79.35,78.97,79.08,63150.0,78.98,79.35,78.97,79.08,63150.0
2023-11-14 13:00:00,79.03,79.11,78.88,79.01,127033.0,79.03,79.11,78.88,79.01,127033.0
2023-11-14 13:30:00,79.01,79.23,78.91,78.92,74250.0,79.01,79.23,78.91,78.92,74250.0
2023-11-14 14:00:00,78.92,79.18,78.77,79.18,120083.0,78.92,79.18,78.77,79.18,120083.0
2023-11-14 14:30:00,79.14,79.16,78.59,78.8,211915.0,79.14,79.16,78.59,78.8,211915.0
2023-11-14 15:00:00,78.83,78.83,78.25,78.38,188299.0,78.83,78.83,78.25,78.38,188299.0
2023-11-14 15:30:00,78.39,78.42,77.88,77.95,417118.0,78.39,78.42,77.88,77.95,417118.0
2023-11-15 09:30:00,77.82,78.92,77.55,78.81,84753.0,77.82,78.92,77.55,78.81,84753.0
2023-11-15 10:00:00,78.83,79.23,78.53,78.62,89719.0,78.83,79.23,78.53,78.62,89719.0
2023-11-15 10:30:00,78.61,78.85,78.26,78.7,83483.0,78.61,78.85,78.26,78.7,83483.0
2023-11-15 11:00:00,78.68,78.78,78.27,78.41,85114.0,78.68,78.78,78.27,78.41,85114.0
2023-11-15 11:30:00,78.39,78.49,77.99,78.38,89742.0,78.39,78.49,77.99,78.38,89742.0
2023-11-15 12:00:00,78.37,78.48,78.28,78.36,65369.0,78.37,78.48,78.28,78.36,65369.0
2023-11-15 12:30:00,78.39,78.87,78.36,78.86,60260.0,78.39,78.87,78.36,78.86,60260.0
2023-11-15 13:00:00,78.86,79.0,78.63,78.72,176771.0,78.86,79.0,78.63,78.72,176771.0
2023-11-15 13:30:00,78.71,78.85,78.36,78.41,56874.0,78.71,78.85,78.36,78.41,56874.0
2023-11-15 14:00:00,78.41,78.52,78.24,78.51,43253.0,78.41,78.52,78.24,78.51,43253.0
2023-11-15 14:30:00,78.48,78.68,78.44,78.61,52527.0,78.48,78.68,78.44,78.61,52527.0
2023-11-15 15:00:00,78.62,78.72,78.47,78.71,31220.0,78.62,78.72,78.47,78.71,31220.0
2023-11-15 15:30:00,78.73,78.78,78.53,78.63,194983.0,78.73,78.78,78.53,78.63,194983.0
2023-11-16 09:30:00,78.64,78.98,78.13,78.19,47322.0,78.64,78.98,78.13,78.19,47322.0
2023-11-16 10:00:00,78.21,78.21,77.83,78.14,59442.0,78.21,78.21,77.83,78.14,59442.0
2023-11-16 10:30:00,78.17,78.34,77.37,77.55,125872.0,78.17,78.34,77.37,77.55,125872.0
2023-11-16 11:00:00,77.56,77.98,77.44,77.92,41066.0,77.56,77.98,77.44,77.92,41066.0
2023-11-16 11:30:00,77.93,77.93,77.49,77.64,38160.0,77.93,77.93,77.49,77.64,38160.0
2023-11-16 12:00:00,77.65,77.77,77.5,77.52,26461.0,77.65,77.77,77.5,77.52,26461.0
2023-11-16 12:30:00,77.52,77.81,77.52,77.67,27092.0,77.52,77.81,77.52,77.67,27092.0
2023-11-16 13:00:00,77.65,77.67,77.41,77.58,40594.0,77.65,77.67,77.41,77.58,40594.0
2023-11-16 13:30:00,77.57,77.76,77.55,77.76,46359.0,77.57,77.76,77.55,77.76,46359.0
2023-11-16 14:00:00,77.73,77.81,77.68,77.7,39544.0,77.73,77.81,77.68,77.7,39544.0
2023-11-16 14:30:00,77.7,77.91,77.67,77.89,95555.0,77.7,77.91,77.67,77.89,95555.0
2023-11-16 15:00:00,77.89,78.2,77.87,78.04,168287.0,77.89,78.2,77.87,78.04,168287.0
2023-11-16 15:30:00,78.03,78.41,77.95,78.05,252501.0,78.03,78.41,77.95,78.05,252501.0
2023-11-17 09:30:00,79.0,79.0,78.02,78.02,105926.0,79.0,79.0,78.02,78.02,105926.0
2023-11-17 10:00:00,78.06,78.46,77.93,78.43,30788.0,78.06,78.46,77.93,78.43,30788.0
2023-11-17 10:30:00,78.46,78.46,77.97,78.07,33153.0,78.46,78.46,77.97,78.07,33153.0
2023-11-17 11:00:00,78.09,78.09,77.56,77.56,25695.0,78.09,78.09,77.56,77.56,25695.0
2023-11-17 11:30:00,77.58,77.7,77.49,77.55,30114.0,77.58,77.7,77.49,77.55,30114.0
2023-11-17 12:00:00,77.52,77.65,77.44,77.45,24449.0,77.52,77.65,77.44,77.45,24449.0
2023-11-17 12:30:00,77.45,77.82,77.44,77.82,24415.0,77.45,77.82,77.44,77.82,24415.0
2023-11-17 13:00:00,77.79,77.88,77.73,77.77,34114.0,77.79,77.88,77.73,77.77,34114.0
2023-11-17 13:30:00,77.77,77.87,77.7,77.84,21827.0,77.77,77.87,77.7,77.84,21827.0
2023-11-17 14:00:00,77.83,77.91,77.74,77.78,35762.0,77.83,77.91,77.74,77.78,35762.0
2023-11-17 14:30:00,77.81,78.14,77.79,78.11,55112.0,77.81,78.14,77.79,78.11,55112.0
2023-11-17 15:00:00,78.11,78.21,77.91,78.15,66311.0,78.11,78.21,77.91,78.15,66311.0
2023-11-17 15:30:00,78.16,78.25,78.0,78.15,179776.0,78.16,78.25,78.0,78.15,179776.0
2023-11-20 09:30:00,78.11,78.27,77.62,78.18,33058.0,78.11,78.27,77.62,78.18,33058.0
2023-11-20 10:00:00,78.2,78.21,77.86,77.97,27720.0,78.2,78.21,77.86,77.97,27720.0
2023-11-20 10:30:00,77.95,78.0,77.76,77.76,24500.0,77.95,78.0,77.76,77.76,24500.0
2023-11-20 11:00:00,77.77,77.93,77.65,77.9,16724.0,77.77,77.93,77.65,77.9,16724.0
2023-11-20 11:30:00,77.9,77.91,77.69,77.69,23835.0,77.9,77.91,77.69,77.69,23835.0
2023-11-20 12:00:00,77.68,77.69,77.5,77.5,26082.0,77.68,77.69,77.5,77.5,26082.0
2023-11-20 12:30:00,77.51,77.54,77.42,77.51,34332.0,77.51,77.54,77.42,77.51,34332.0
2023-11-20 13:00:00,77.53,77.76,77.53,77.71,26193.0,77.53,77.76,77.53,77.71,26193.0
2023-11-20 13:30:00,77.69,77.75,77.6,77.73,62485.0,77.69,77.75,77.6,77.73,62485.0
2023-11-20 14:00:00,77.72,77.84,77.67,77.72,26742.0,77.72,77.84,77.67,77.72,26742.0
2023-11-20 14:30:00,77.73,77.86,77.69,77.86,105511.0,77.73,77.86,77.69,77.86,105511.0
2023-11-20 15:00:00,77.88,78.2,77.79,78.13,33869.0,77.88,78.2,77.79,78.13,33869.0
2023-11-20 15:30:00,78.12,78.14,77.85,78.14,142551.0,78.12,78.14,77.85,78.14,142551.0
2023-11-21 09:30:00,77.57,77.93,76.63,77.68,54649.0,77.57,77.93,76.63,77.68,54649.0
2023-11-21 10:00:00,77.66,78.09,77.64,77.97,29320.0,77.66,78.09,77.64,77.97,29320.0
2023-11-21 10:30:00,77.96,78.21,77.79,78.21,37443.0,77.96,78.21,77.79,78.21,37443.0
2023-11-21 11:00:00,78.2,78.35,77.93,78.1,32827.0,78.2,78.35,77.93,78.1,32827.0
2023-11-21 11:30:00,78.12,78.17,77.9,78.08,24753.0,78.12,78.17,77.9,78.08,24753.0
2023-11-21 12:00:00,78.11,78.31,78.1,78.31,23202.0,78.11,78.31,78.1,78.31,23202.0
2023-11-21 12:30:00,78.32,78.61,78.25,78.56,28260.0,78.32,78.61,78.25,78.56,28260.0
2023-11-21 13:00:00,78.56,78.66,78.1,78.2,46544.0,78.56,78.66,78.1,78.2,46544.0
2023-11-21 13:30:00,78.2,78.44,78.2,78.26,21792.0,78.2,78.44,78.2,78.26,21792.0
2023-11-21 14:00:00,78.26,78.34,78.09,78.27,29829.0,78.26,78.34,78.09,78.27,29829.0
2023-11-21 14:30:00,78.28,78.3,77.95,78.05,28601.0,78.28,78.3,77.95,78.05,28601.0
2023-11-21 15:00:00,78.07,78.24,78.04,78.15,25656.0,78.07,78.24,78.04,78.15,25656.0
2023-11-21 15:30:00,78.16,78.17,77.88,77.89,145730.0,78.16,78.17,77.88,77.89,145730.0
2023-11-22 09:30:00,78.76,78.97,78.31,78.56,25544.0,78.76,78.97,78.31,78.56,25544.0
2023-11-22 10:00:00,78.43,78.58,78.16,78.58,16992.0,78.43,78.58,78.16,78.58,16992.0
2023-11-22 10:30:00,78.62,78.69,78.46,78.5,12647.0,78.62,78.69,78.46,78.5,12647.0
2023-11-22 11:00:00,78.42,78.65,78.41,78.51,11959.0,78.42,78.65,78.41,78.51,11959.0
2023-11-22 11:30:00,78.6,78.77,78.55,78.75,14831.0,78.6,78.77,78.55,78.75,14831.0
2023-11-22 12:00:00,78.75,78.94,78.56,78.57,44971.0,78.75,78.94,78.56,78.57,44971.0
2023-11-22 12:30:00,78.54,78.54,78.28,78.47,10716.0,78.54,78.54,78.28,78.47,10716.0
2023-11-22 13:00:00,78.48,78.63,78.48,78.54,14258.0,78.48,78.63,78.48,78.54,14258.0
2023-11-22 13:30:00,78.54,78.68,78.43,78.61,23388.0,78.54,78.68,78.43,78.61,23388.0
2023-11-22 14:00:00,78.59,78.76,78.58,78.68,12981.0,78.59,78.76,78.58,78.68,12981.0
2023-11-22 14:30:00,78.72,78.73,78.39,78.66,20084.0,78.72,78.73,78.39,78.66,20084.0
2023-11-22 15:00:00,78.66,78.73,78.58,78.7,22163.0,78.66,78.73,78.58,78.7,22163.0
2023-11-22 15:30:00,78.71,78.72,78.46,78.47,114992.0,78.71,78.72,78.46,78.47,114992.0
2023-11-24 09:30:00,78.28,78.86,77.97,78.78,21485.0,78.28,78.86,77.97,78.78,21485.0
2023-11-24 10:00:00,78.91,78.91,78.48,78.73,12973.0,78.91,78.91,78.48,78.73,12973.0
2023-11-24 10:30:00,78.73,78.85,78.52,78.66,22474.0,78.73,78.85,78.52,78.66,22474.0
2023-11-24 11:00:00,78.68,78.72,78.54,78.58,8693.0,78.68,78.72,78.54,78.58,8693.0
2023-11-24 11:30:00,78.56,78.75,78.53,78.67,23589.0,78.56,78.75,78.53,78.67,23589.0
2023-11-24 12:00:00,78.67,78.78,78.64,78.67,10822.0,78.67,78.78,78.64,78.67,10822.0
2023-11-24 12:30:00,78.68,79.02,78.64,78.97,37087.0,78.68,79.02,78.64,78.97,37087.0
2023-11-27 09:30:00,78.79,79.02,78.36,78.72,45761.0,78.79,79.02,78.36,78.72,45761.0
2023-11-27 10:00:00,78.66,79.23,78.65,79.0,42038.0,78.66,79.23,78.65,79.0,42038.0
2023-11-27 10:30:00,79.01,79.12,78.9,79.09,56494.0,79.01,79.12,78.9,79.09,56494.0
2023-11-27 11:00:00,79.08,79.42,79.03,79.4,38124.0,79.08,79.42,79.03,79.4,38124.0
2023-11-27 11:30:00,79.4,79.5,79.12,79.13,20348.0,79.4,79.5,79.12,79.13,20348.0
2023-11-27 12:00:00,79.11,79.38,79.02,79.38,23350.0,79.11,79.38,79.02,79.38,23350.0
2023-11-27 12:30:00,79.36,79.4,79.18,79.22,20417.0,79.36,79.4,79.18,79.22,20417.0
2023-11-27 13:00:00,79.19,79.34,79.14,79.19,20335.0,79.19,79.34,79.14,79.19,20335.0
2023-11-27 13:30:00,79.22,79.42,79.21,79.39,17632.0,79.22,79.42,79.21,79.39,17632.0
2023-11-27 14:00:00,79.37,79.46,79.32,79.32,20338.0,79.37,79.46,79.32,79.32,20338.0
2023-11-27 14:30:00,79.36,79.4,79.16,79.3,21303.0,79.36,79.4,79.16,79.3,21303.0
2023-11-27 15:00:00,79.28,79.36,79.23,79.33,29250.0,79.28,79.36,79.23,79.33,29250.0
2023-11-27 15:30:00,79.34,79.44,79.0,79.01,140949.0,79.34,79.44,79.0,79.01,140949.0
2023-11-28 09:30:00,78.7,78.88,78.24,78.63,32054.0,78.7,78.88,78.24,78.63,32054.0
2023-11-28 10:00:00,78.59,79.08,78.53,78.88,21422.0,78.59,79.08,78.53,78.88,21422.0
2023-11-28 10:30:00,78.88,79.18,78.78,79.18,18832.0,78.88,79.18,78.78,79.18,18832.0
2023-11-28 11:00:00,79.17,79.4,79.05,79.29,18112.0,79.17,79.4,79.05,79.29,18112.0
2023-11-28 11:30:00,79.33,79.43,79.16,79.33,33325.0,79.33,79.43,79.16,79.33,33325.0
2023-11-28 12:00:00,79.34,79.36,78.9,78.97,31856.0,79.34,79.36,78.9,78.97,31856.0
2023-11-28 12:30:00,78.96,79.32,78.84,79.11,77226.0,78.96,79.32,78.84,79.11,77226.0
2023-11-28 13:00:00,79.1,79.1,78.79,78.93,14516.0,79.1,79.1,78.79,78.93,14516.0
2023-11-28 13:30:00,78.91,79.06,78.88,79.02,21657.0,78.91,79.06,78.88,79.02,21657.0
2023-11-28 14:00:00,79.03,79.18,78.96,79.02,16561.0,79.03,79.18,78.96,79.02,16561.0
2023-11-28 14:30:00,79.01,79.25,78.98,79.09,30589.0,79.01,79.25,78.98,79.09,30589.0
2023-11-28 15:00:00,79.09,79.22,78.97,79.01,29110.0,79.09,79.22,78.97,79.01,29110.0
2023-11-28 15:30:00,79.03,79.17,78.94,79.02,144061.0,79.03,79.17,78.94,79.02,144061.0
2023-11-29 09:30:00,79.85,80.7,79.81,80.59,45962.0,79.85,80.7,79.81,80.59,45962.0
2023-11-29 10:00:00,80.63,80.74,79.72,79.95,50132.0,80.63,80.74,79.72,79.95,50132.0
2023-11-29 10:30:00,79.95,79.97,79.48,79.62,36433.0,79.95,79.97,79.48,79.62,36433.0
2023-11-29 11:00:00,79.54,79.72,79.28,79.48,45400.0,79.54,79.72,79.28,79.48,45400.0
2023-11-29 11:30:00,79.49,79.75,79.41,79.64,31821.0,79.49,79.75,79.41,79.64,31821.0
2023-11-29 12:00:00,79.65,79.66,79.33,79.35,27447.0,79.65,79.66,79.33,79.35,27447.0
2023-11-29 12:30:00,79.36,79.36,79.07,79.09,40125.0,79.36,79.36,79.07,79.09,40125.0
2023-11-29 13:00:00,79.08,79.43,79.05,79.42,36288.0,79.08,79.43,79.05,79.42,36288.0
2023-11-29 13:30:00,79.42,79.53,79.24,79.44,37926.0,79.42,79.53,79.24,79.44,37926.0
2023-11-29 14:00:00,79.44,79.58,79.29,79.34,36053.0,79.44,79.58,79.29,79.34,36053.0
2023-11-29 14:30:00,79.29,79.38,79.21,79.37,33616.0,79.29,79.38,79.21,79.37,33616.0
2023-11-29 15:00:00,79.37,79.4,79.22,79.3,15998.0,79.37,79.4,79.22,79.3,15998.0
2023-11-29 15:30:00,79.32,79.41,79.19,79.39,175736.0,79.32,79.41,79.19,79.39,175736.0
2023-11-30 09:30:00,79.46,79.46,78.63,78.97,39077.0,79.46,79.46,78.63,78.97,39077.0
2023-11-30 10:00:00,78.85,79.01,78.41,78.86,34106.0,78.85,79.01,78.41,78.86,34106.0
2023-11-30 10:30:00,78.82,79.0,78.56,78.98,27548.0,78.82,79.0,78.56,78.98,27548.0
2023-11-30 11:00:00,78.95,79.03,78.68,78.82,63697.0,78.95,79.03,78.68,78.82,63697.0
2023-11-30 11:30:00,78.77,78.84,78.37,78.55,73738.0,78.77,78.84,78.37,78.55,73738.0
2023-11-30 12:00:00,78.5,78.68,78.17,78.37,85174.0,78.5,78.68,78.17,78.37,85174.0
2023-11-30 12:30:00,78.37,78.59,78.29,78.58,52230.0,78.37,78.59,78.29,78.58,52230.0
2023-11-30 13:00:00,78.56,78.59,78.43,78.47,34053.0,78.56,78.59,78.43,78.47,34053.0
2023-11-30 13:30:00,78.45,78.56,78.38,78.45,21911.0,78.45,78.56,78.38,78.45,21911.0
2023-11-30 14:00:00,78.45,78.61,78.43,78.49,26913.0,78.45,78.61,78.43,78.49,26913.0
2023-11-30 14:30:00,78.47,78.83,78.42,78.6,53035.0,78.47,78.83,78.42,78.6,53035.0
2023-11-30 15:00:00,78.57,78.6,78.37,78.37,83968.0,78.57,78.6,78.37,78.37,83968.0
2023-11-30 15:30:00,78.36,79.0,78.32,78.94,297542.0,78.36,79.0,78.32,78.94,297542.0
2023-12-01 09:30:00,79.17,80.01,78.98,80.01,124930.0,79.17,80.01,78.98,80.01,124930.0
2023-12-01 10:00:00,80.03,80.46,80.02,80.32,50812.0,80.03,80.46,80.02,80.32,50812.0
2023-12-01 10:30:00,80.28,80.69,80.23,80.41,60553.0,80.28,80.69,80.23,80.41,60553.0
2023-12-01 11:00:00,80.41,80.9,80.12,80.84,58328.0,80.41,80.9,80.12,80.84,58328.0
2023-12-01 11:30:00,80.81,80.96,80.58,80.85,43107.0,80.81,80.96,80.58,80.85,43107.0
2023-12-01 12:00:00,80.81,81.18,80.81,80.89,76069.0,80.81,81.18,80.81,80.89,76069.0
2023-12-01 12:30:00,80.87,81.33,80.87,81.31,102660.0,80.87,81.33,80.87,81.31,102660.0
2023-12-01 13:00:00,81.31,81.31,80.69,80.76,40130.0,81.31,81.31,80.69,80.76,40130.0
2023-12-01 13:30:00,80.72,81.01,80.62,81.0,48458.0,80.72,81.01,80.62,81.0,48458.0
2023-12-01 14:00:00,80.98,81.27,80.89,81.2,53988.0,80.98,81.27,80.89,81.2,53988.0
2023-12-01 14:30:00,81.18,81.2,80.87,81.16,43999.0,81.18,81.2,80.87,81.16,43999.0
2023-12-01 15:00:00,81.15,81.25,80.91,81.21,37485.0,81.15,81.25,80.91,81.21,37485.0
2023-12-01 15:30:00,81.22,81.56,81.22,81.41,314948.0,81.22,81.56,81.22,81.41,314948.0
2023-12-04 09:30:00,80.59,81.94,80.59,81.5,130898.0,80.59,81.94,80.59,81.5,130898.0
2023-12-04 10:00:00,81.53,82.08,81.43,81.67,97676.0,81.53,82.08,81.43,81.67,97676.0
2023-12-04 10:30:00,81.72,82.03,81.4,81.49,82232.0,81.72,82.03,81.4,81.49,82232.0
2023-12-04 11:00:00,81.48,81.86,81.46,81.61,45145.0,81.48,81.86,81.46,81.61,45145.0
2023-12-04 11:30:00,81.61,82.05,81.48,82.02,84863.0,81.61,82.05,81.48,82.02,84863.0
2023-12-04 12:00:00,82.08,82.15,81.92,82.01,60590.0,82.08,82.15,81.92,82.01,60590.0
2023-12-04 12:30:00,82.03,82.31,81.97,82.2,73141.0,82.03,82.31,81.97,82.2,73141.0
2023-12-04 13:00:00,82.19,82.19,81.75,81.86,40334.0,82.19,82.19,81.75,81.86,40334.0
2023-12-04 13:30:00,81.86,82.02,81.82,81.92,72029.0,81.86,82.02,81.82,81.92,72029.0
2023-12-04 14:00:00,81.92,82.04,81.79,81.98,55296.0,81.92,82.04,81.79,81.98,55296.0
2023-12-04 14:30:00,81.98,82.18,81.9,82.01,54037.0,81.98,82.18,81.9,82.01,54037.0
2023-12-04 15:00:00,82.03,82.17,81.88,81.98,61829.0,82.03,82.17,81.88,81.98,61829.0
2023-12-04 15:30:00,82.0,82.3,81.92,82.19,228243.0,82.0,82.3,81.92,82.19,228243.0
2023-12-05 09:30:00,81.58,81.96,80.61,80.62,85705.0,81.58,81.96,80.61,80.62,85705.0
2023-12-05 10:00:00,80.7,81.11,80.61,80.77,46730.0,80.7,81.11,80.61,80.77,46730.0
2023-12-05 10:30:00,80.78,81.06,80.63,81.06,41744.0,80.78,81.06,80.63,81.06,41744.0
2023-12-05 11:00:00,81.08,81.26,80.93,81.14,48959.0,81.08,81.26,80.93,81.14,48959.0
2023-12-05 11:30:00,81.15,81.26,80.85,80.94,40807.0,81.15,81.26,80.85,80.94,40807.0
2023-12-05 12:00:00,80.94,81.11,80.85,80.99,25063.0,80.94,81.11,80.85,80.99,25063.0
2023-12-05 12:30:00,81.01,81.01,80.81,80.98,37968.0,81.01,81.01,80.81,80.98,37968.0
2023-12-05 13:00:00,80.97,81.36,80.9,81.31,26734.0,80.97,81.36,80.9,81.31,26734.0
2023-12-05 13:30:00,81.31,81.35,81.13,81.22,27166.0,81.31,81.35,81.13,81.22,27166.0
2023-12-05 14:00:00,81.23,81.54,81.22,81.46,41863.0,81.23,81.54,81.22,81.46,41863.0
2023-12-05 14:30:00,81.47,81.57,81.24,81.45,33898.0,81.47,81.57,81.24,81.45,33898.0
2023-12-05 15:00:00,81.44,81.44,81.1,81.15,43993.0,81.44,81.44,81.1,81.15,43993.0
2023-12-05 15:30:00,81.17,81.3,80.99,81.09,205590.0,81.17,81.3,80.99,81.09,205590.0
2023-12-06 09:30:00,81.68,82.81,81.6,82.74,53424.0,81.68,82.81,81.6,82.74,53424.0
2023-12-06 10:00:00,82.77,83.36,82.41,82.51,96460.0,82.77,83.36,82.41,82.51,96460.0
2023-12-06 10:30:00,82.51,82.65,82.31,82.46,47447.0,82.51,82.65,82.31,82.46,47447.0
2023-12-06 11:00:00,82.47,82.7,82.35,82.55,39958.0,82.47,82.7,82.35,82.55,39958.0
2023-12-06 11:30:00,82.58,82.66,82.36,82.65,28955.0,82.58,82.66,82.36,82.65,28955.0
2023-12-06 12:00:00,82.67,82.67,82.36,82.49,37196.0,82.67,82.67,82.36,82.49,37196.0
2023-12-06 12:30:00,82.5,82.69,82.33,82.35,28785.0,82.5,82.69,82.33,82.35,28785.0
2023-12-06 13:00:00,82.37,82.53,82.3,82.53,40777.0,82.37,82.53,82.3,82.53,40777.0
2023-12-06 13:30:00,82.51,82.52,82.35,82.4,27322.0,82.51,82.52,82.35,82.4,27322.0
2023-12-06 14:00:00,82.4,82.42,82.02,82.08,48956.0,82.4,82.42,82.02,82.08,48956.0
2023-12-06 14:30:00,82.08,82.25,82.0,82.04,39529.0,82.08,82.25,82.0,82.04,39529.0
2023-12-06 15:00:00,82.04,82.18,81.65,81.65,56585.0,82.04,82.18,81.65,81.65,56585.0
2023-12-06 15:30:00,81.63,81.71,81.31,81.44,210251.0,81.63,81.71,81.31,81.44,210251.0
2023-12-07 09:30:00,81.59,81.67,80.97,81.58,31449.0,81.59,81.67,80.97,81.58,31449.0
2023-12-07 10:00:00,81.74,81.94,81.67,81.9,69739.0,81.74,81.94,81.67,81.9,69739.0
2023-12-07 10:30:00,81.94,82.12,81.88,81.95,32690.0,81.94,82.12,81.88,81.95,32690.0
2023-12-07 11:00:00,81.89,81.96,81.28,81.59,10666.0,81.89,81.96,81.28,81.59,10666.0
2023-12-07 11:30:00,81.59,81.75,81.48,81.63,13408.0,81.59,81.75,81.48,81.63,13408.0
2023-12-07 12:00:00,81.6,81.65,81.42,81.53,14697.0,81.6,81.65,81.42,81.53,14697.0
2023-12-07 12:30:00,81.56,81.78,81.53,81.76,72802.0,81.56,81.78,81.53,81.76,72802.0
2023-12-07 13:00:00,81.78,81.88,81.76,81.8,16558.0,81.78,81.88,81.76,81.8,16558.0
2023-12-07 13:30:00,81.81,81.99,81.8,81.94,11031.0,81.81,81.99,81.8,81.94,11031.0
2023-12-07 14:00:00,81.95,82.31,81.94,82.31,25512.0,81.95,82.31,81.94,82.31,25512.0
2023-12-07 14:30:00,82.29,82.38,82.26,82.31,43552.0,82.29,82.38,82.26,82.31,43552.0
2023-12-07 15:00:00,82.33,82.56,82.32,82.53,48416.0,82.33,82.56,82.32,82.53,48416.0
2023-12-07 15:30:00,82.56,82.8,82.41,82.67,211486.0,82.56,82.8,82.41,82.67,211486.0
2023-12-08 09:30:00,82.52,82.82,81.83,82.44,25720.0,82.52,82.82,81.83,82.44,25720.0
2023-12-08 10:00:00,82.51,82.96,82.49,82.6,21162.0,82.51,82.96,82.49,82.6,21162.0
2023-12-08 10:30:00,82.65,82.65,82.15,82.23,27587.0,82.65,82.65,82.15,82.23,27587.0
2023-12-08 11:00:00,82.21,82.25,81.86,81.92,53712.0,82.21,82.25,81.86,81.92,53712.0
2023-12-08 11:30:00,81.96,82.18,81.85,81.98,28777.0,81.96,82.18,81.85,81.98,28777.0
2023-12-08 12:00:00,82.02,82.17,81.91,82.1,24161.0,82.02,82.17,81.91,82.1,24161.0
2023-12-08 12:30:00,82.15,82.22,82.06,82.09,12270.0,82.15,82.22,82.06,82.09,12270.0
2023-12-08 13:00:00,82.04,82.46,81.98,82.41,27088.0,82.04,82.46,81.98,82.41,27088.0
2023-12-08 13:30:00,82.4,82.4,82.11,82.26,13649.0,82.4,82.4,82.11,82.26,13649.0
2023-12-08 14:00:00,82.28,82.5,82.25,82.47,15748.0,82.28,82.5,82.25,82.47,15748.0
2023-12-08 14:30:00,82.49,82.58,82.45,82.53,24246.0,82.49,82.58,82.45,82.53,24246.0
2023-12-08 15:00:00,82.54,82.66,82.49,82.61,33337.0,82.54,82.66,82.49,82.61,33337.0
2023-12-08 15:30:00,82.63,82.89,82.58,82.64,119766.0,82.63,82.89,82.58,82.64,119766.0
2023-12-11 09:30:00,82.43,82.55,81.98,82.34,77854.0,82.43,82.55,81.98,82.34,77854.0
2023-12-11 10:00:00,82.33,82.37,82.02,82.22,55091.0,82.33,82.37,82.02,82.22,55091.0
2023-12-11 10:30:00,82.23,82.91,82.2,82.77,44037.0,82.23,82.91,82.2,82.77,44037.0
2023-12-11 11:00:00,82.77,83.08,82.77,83.08,15471.0,82.77,83.08,82.77,83.08,15471.0
2023-12-11 11:30:00,83.03,83.54,83.01,83.51,27104.0,83.03,83.54,83.01,83.51,27104.0
2023-12-11 12:00:00,83.52,83.52,83.31,83.42,33738.0,83.52,83.52,83.31,83.42,33738.0
2023-12-11 12:30:00,83.4,83.43,83.14,83.22,11862.0,83.4,83.43,83.14,83.22,11862.0
2023-12-11 13:00:00,83.17,83.37,83.03,83.34,12177.0,83.17,83.37,83.03,83.34,12177.0
2023-12-11 13:30:00,83.35,83.54,83.25,83.29,34767.0,83.35,83.54,83.25,83.29,34767.0
2023-12-11 14:00:00,83.33,83.33,82.9,82.93,37323.0,83.33,83.33,82.9,82.93,37323.0
2023-12-11 14:30:00,82.95,82.96,82.4,82.47,68043.0,82.95,82.96,82.4,82.47,68043.0
2023-12-11 15:00:00,82.48,82.55,82.13,82.17,84722.0,82.48,82.55,82.13,82.17,84722.0
2023-12-11 15:30:00,82.16,82.37,82.05,82.24,258223.0,82.16,82.37,82.05,82.24,258223.0
2023-12-12 09:30:00,82.59,82.81,81.86,81.96,41806.0,82.59,82.81,81.86,81.96,41806.0
2023-12-12 10:00:00,81.95,81.99,81.62,81.96,62990.0,81.95,81.99,81.62,81.96,62990.0
2023-12-12 10:30:00,81.95,82.23,81.95,82.13,46535.0,81.95,82.23,81.95,82.13,46535.0
2023-12-12 11:00:00,82.16,82.17,81.87,81.91,17158.0,82.16,82.17,81.87,81.91,17158.0
2023-12-12 11:30:00,81.92,81.94,81.74,81.87,22851.0,81.92,81.94,81.74,81.87,22851.0
2023-12-12 12:00:00,81.9,82.13,81.72,82.11,28029.0,81.9,82.13,81.72,82.11,28029.0
2023-12-12 12:30:00,82.12,82.51,82.11,82.35,20862.0,82.12,82.51,82.11,82.35,20862.0
2023-12-12 13:00:00,82.38,82.55,82.36,82.47,16023.0,82.38,82.55,82.36,82.47,16023.0
2023-12-12 13:30:00,82.49,82.71,82.4,82.43,21963.0,82.49,82.71,82.4,82.43,21963.0
2023-12-12 14:00:00,82.4,82.4,82.23,82.28,14230.0,82.4,82.4,82.23,82.28,14230.0
2023-12-12 14:30:00,82.3,82.4,82.26,82.29,16238.0,82.3,82.4,82.26,82.29,16238.0
2023-12-12 15:00:00,82.29,82.5,82.29,82.45,22290.0,82.29,82.5,82.29,82.45,22290.0
2023-12-12 15:30:00,82.46,82.48,81.99,82.3,154450.0,82.46,82.48,81.99,82.3,154450.0
2023-12-13 09:30:00,82.53,82.53,82.13,82.41,29461.0,82.53,82.53,82.13,82.41,29461.0
2023-12-13 10:00:00,82.41,82.63,82.37,82.55,26722.0,82.41,82.63,82.37,82.55,26722.0
2023-12-13 10:30:00,82.56,82.99,82.54,82.95,29369.0,82.56,82.99,82.54,82.95,29369.0
2023-12-13 11:00:00,82.96,83.02,82.81,82.98,23188.0,82.96,83.02,82.81,82.98,23188.0
2023-12-13 11:30:00,82.98,83.08,82.83,82.89,17537.0,82.98,83.08,82.83,82.89,17537.0
2023-12-13 12:00:00,82.88,82.91,82.52,82.57,23856.0,82.88,82.91,82.52,82.57,23856.0
2023-12-13 12:30:00,82.55,82.55,82.28,82.28,15109.0,82.55,82.55,82.28,82.28,15109.0
2023-12-13 13:00:00,82.3,82.3,82.02,82.04,30357.0,82.3,82.3,82.02,82.04,30357.0
2023-12-13 13:30:00,82.09,82.36,82.05,82.28,32000.0,82.09,82.36,82.05,82.28,32000.0
2023-12-13 14:00:00,82.27,84.32,82.27,84.32,70282.0,82.27,84.32,82.27,84.32,70282.0
2023-12-13 14:30:00,84.31,86.2,84.18,86.11,64026.0,84.31,86.2,84.18,86.11,64026.0
2023-12-13 15:00:00,86.14,86.7,86.04,86.39,128054.0,86.14,86.7,86.04,86.39,128054.0
2023-12-13 15:30:00,86.35,86.89,86.05,86.1,419729.0,86.35,86.89,86.05,86.1,419729.0
2023-12-14 09:30:00,88.0,90.7,87.48,90.15,281188.0,88.0,90.7,87.48,90.15,281188.0
2023-12-14 10:00:00,90.19,90.54,89.61,90.39,136507.0,90.19,90.54,89.61,90.39,136507.0
2023-12-14 10:30:00,90.35,90.54,89.87,90.32,206915.0,90.35,90.54,89.87,90.32,206915.0
2023-12-14 11:00:00,90.29,90.77,90.29,90.56,88771.0,90.29,90.77,90.29,90.56,88771.0
2023-12-14 11:30:00,90.57,90.68,90.35,90.63,79147.0,90.57,90.68,90.35,90.63,79147.0
2023-12-14 12:00:00,90.61,90.96,90.41,90.78,151983.0,90.61,90.96,90.41,90.78,151983.0
2023-12-14 12:30:00,90.77,90.98,90.1,90.15,76425.0,90.77,90.98,90.1,90.15,76425.0
2023-12-14 13:00:00,90.12,90.74,90.0,90.25,128830.0,90.12,90.74,90.0,90.25,128830.0
2023-12-14 13:30:00,90.29,90.52,89.51,89.73,167591.0,90.29,90.52,89.51,89.73,167591.0
2023-12-14 14:00:00,89.74,90.42,89.74,90.4,38066.0,89.74,90.42,89.74,90.4,38066.0
2023-12-14 14:30:00,90.4,90.91,90.19,90.83,100568.0,90.4,90.91,90.19,90.83,100568.0
2023-12-14 15:00:00,90.83,90.84,90.47,90.51,74335.0,90.83,90.84,90.47,90.51,74335.0
2023-12-14 15:30:00,90.53,91.08,90.49,91.08,273822.0,90.53,91.08,90.49,91.08,273822.0
2023-12-15 09:30:00,90.78,91.72,90.51,91.64,564724.0,90.78,91.72,90.51,91.64,564724.0
2023-12-15 10:00:00,91.64,91.94,91.33,91.46,159919.0,91.64,91.94,91.33,91.46,159919.0
2023-12-15 10:30:00,91.44,91.83,91.29,91.71,105303.0,91.44,91.83,91.29,91.71,105303.0
2023-12-15 11:00:00,91.72,91.93,91.12,91.12,77787.0,91.72,91.93,91.12,91.12,77787.0
2023-12-15 11:30:00,91.14,91.54,91.02,91.24,155772.0,91.14,91.54,91.02,91.24,155772.0
2023-12-15 12:00:00,91.24,91.28,91.02,91.2,51988.0,91.24,91.28,91.02,91.2,51988.0
2023-12-15 12:30:00,91.2,91.21,90.79,91.02,132128.0,91.2,91.21,90.79,91.02,132128.0
2023-12-15 13:00:00,91.03,91.09,90.75,90.99,82102.0,91.03,91.09,90.75,90.99,82102.0
2023-12-15 13:30:00,90.98,91.04,90.49,90.66,79082.0,90.98,91.04,90.49,90.66,79082.0
2023-12-15 14:00:00,90.67,90.91,90.48,90.58,88939.0,90.67,90.91,90.48,90.58,88939.0
2023-12-15 14:30:00,90.57,90.81,90.54,90.72,66364.0,90.57,90.81,90.54,90.72,66364.0
2023-12-15 15:00:00,90.76,91.06,90.72,90.98,54221.0,90.76,91.06,90.72,90.98,54221.0
2023-12-15 15:30:00,91.0,91.2,90.59,90.99,361190.0,91.0,91.2,90.59,90.99,361190.0
2023-12-18 09:30:00,91.74,91.74,90.13,90.29,106466.0,91.74,91.74,90.13,90.29,106466.0
2023-12-18 10:00:00,90.3,90.8,90.13,90.7,184279.0,90.3,90.8,90.13,90.7,184279.0
2023-12-18 10:30:00,90.7,90.97,90.64,90.92,69010.0,90.7,90.97,90.64,90.92,69010.0
2023-12-18 11:00:00,90.9,91.28,90.76,90.79,199291.0,90.9,91.28,90.76,90.79,199291.0
2023-12-18 11:30:00,90.75,90.75,90.47,90.69,40905.0,90.75,90.75,90.47,90.69,40905.0
2023-12-18 12:00:00,90.72,90.75,90.51,90.71,36051.0,90.72,90.75,90.51,90.71,36051.0
2023-12-18 12:30:00,90.7,91.2,90.7,91.19,36315.0,90.7,91.2,90.7,91.19,36315.0
2023-12-18 13:00:00,91.18,91.18,90.96,91.12,40869.0,91.18,91.18,90.96,91.12,40869.0
2023-12-18 13:30:00,91.12,91.15,90.97,91.13,62641.0,91.12,91.15,90.97,91.13,62641.0
2023-12-18 14:00:00,91.16,91.22,90.91,90.96,45133.0,91.16,91.22,90.91,90.96,45133.0
2023-12-18 14:30:00,91.01,91.05,90.83,90.97,69365.0,91.01,91.05,90.83,90.97,69365.0
2023-12-18 15:00:00,90.95,91.23,90.85,91.21,39153.0,90.95,91.23,90.85,91.21,39153.0
2023-12-18 15:30:00,91.23,91.62,91.21,91.46,249586.0,91.23,91.62,91.21,91.46,249586.0
2023-12-19 09:30:00,92.29,92.66,91.55,92.11,99353.0,92.29,92.66,91.55,92.11,99353.0
2023-12-19 10:00:00,92.23,92.27,91.77,91.77,53260.0,92.23,92.27,91.77,91.77,53260.0
2023-12-19 10:30:00,91.75,92.01,91.61,91.77,30123.0,91.75,92.01,91.61,91.77,30123.0
2023-12-19 11:00:00,91.77,91.82,91.36,91.41,48465.0,91.77,91.82,91.36,91.41,48465.0
2023-12-19 11:30:00,91.38,91.38,91.03,91.04,55336.0,91.38,91.38,91.03,91.04,55336.0
2023-12-19 12:00:00,91.01,91.18,90.96,91.1,33770.0,91.01,91.18,90.96,91.1,33770.0
2023-12-19 12:30:00,91.11,91.15,90.89,91.04,84290.0,91.11,91.15,90.89,91.04,84290.0
2023-12-19 13:00:00,91.02,91.03,90.68,90.7,36361.0,91.02,91.03,90.68,90.7,36361.0
2023-12-19 13:30:00,90.73,90.83,90.71,90.74,47802.0,90.73,90.83,90.71,90.74,47802.0
2023-12-19 14:00:00,90.73,90.74,90.56,90.6,132915.0,90.73,90.74,90.56,90.6,132915.0
2023-12-19 14:30:00,90.59,90.65,90.39,90.46,63940.0,90.59,90.65,90.39,90.46,63940.0
2023-12-19 15:00:00,90.46,90.65,90.46,90.52,72708.0,90.46,90.65,90.46,90.52,72708.0
2023-12-19 15:30:00,90.51,90.53,90.28,90.39,256073.0,90.51,90.53,90.28,90.39,256073.0
2023-12-20 09:30:00,89.81,90.64,89.34,90.12,88211.0,89.81,90.64,89.34,90.12,88211.0
2023-12-20 10:00:00,90.12,90.55,90.11,90.45,101675.0,90.12,90.55,90.11,90.45,101675.0
2023-12-20 10:30:00,90.45,90.96,90.45,90.91,83820.0,90.45,90.96,90.45,90.91,83820.0
2023-12-20 11:00:00,90.87,91.08,90.78,90.89,39989.0,90.87,91.08,90.78,90.89,39989.0
2023-12-20 11:30:00,90.91,90.96,90.74,90.82,29436.0,90.91,90.96,90.74,90.82,29436.0
2023-12-20 12:00:00,90.84,91.05,90.74,91.03,94460.0,90.84,91.05,90.74,91.03,94460.0
2023-12-20 12:30:00,91.05,91.09,90.83,90.99,36193.0,91.05,91.09,90.83,90.99,36193.0
2023-12-20 13:00:00,90.98,91.15,90.91,91.14,36171.0,90.98,91.15,90.91,91.14,36171.0
2023-12-20 13:30:00,91.15,91.17,90.92,90.95,35555.0,91.15,91.17,90.92,90.95,35555.0
2023-12-20 14:00:00,90.94,91.08,90.82,91.02,32277.0,90.94,91.08,90.82,91.02,32277.0
2023-12-20 14:30:00,91.02,91.02,89.96,90.01,48212.0,91.02,91.02,89.96,90.01,48212.0
2023-12-20 15:00:00,89.96,90.32,89.49,89.82,45055.0,89.96,90.32,89.49,89.82,45055.0
2023-12-20 15:30:00,89.85,90.02,89.55,89.71,269914.0,89.85,90.02,89.55,89.71,269914.0
2023-12-21 09:30:00,91.08,91.08,90.1,90.41,31030.0,91.08,91.08,90.1,90.41,31030.0
2023-12-21 10:00:00,90.47,91.29,90.31,90.91,66463.0,90.47,91.29,90.31,90.91,66463.0
2023-12-21 10:30:00,90.94,91.07,90.75,90.89,29525.0,90.94,91.07,90.75,90.89,29525.0
2023-12-21 11:00:00,90.95,90.99,90.56,90.95,16115.0,90.95,90.99,90.56,90.95,16115.0
2023-12-21 11:30:00,90.94,90.94,90.67,90.75,42102.0,90.94,90.94,90.67,90.75,42102.0
2023-12-21 12:00:00,90.73,90.82,90.63,90.76,32800.0,90.73,90.82,90.63,90.76,32800.0
2023-12-21 12:30:00,90.79,91.09,90.79,90.93,37640.0,90.79,91.09,90.79,90.93,37640.0
2023-12-21 13:00:00,90.93,91.17,90.83,91.16,25006.0,90.93,91.17,90.83,91.16,25006.0
2023-12-21 13:30:00,91.15,91.23,90.98,91.18,14093.0,91.15,91.23,90.98,91.18,14093.0
2023-12-21 14:00:00,91.18,91.29,90.97,91.17,18469.0,91.18,91.29,90.97,91.17,18469.0
2023-12-21 14:30:00,91.17,91.22,90.95,91.04,18350.0,91.17,91.22,90.95,91.04,18350.0
2023-12-21 15:00:00,91.06,91.12,90.72,91.11,35645.0,91.06,91.12,90.72,91.11,35645.0
2023-12-21 15:30:00,91.16,91.74,91.1,91.51,218827.0,91.16,91.74,91.1,91.51,218827.0
2023-12-22 09:30:00,91.59,91.97,91.25,91.52,24000.0,91.59,91.97,91.25,91.52,24000.0
2023-12-22 10:00:00,91.59,91.92,91.44,91.89,19073.0,91.59,91.92,91.44,91.89,19073.0
2023-12-22 10:30:00,91.89,92.07,91.74,91.81,31988.0,91.89,92.07,91.74,91.81,31988.0
2023-12-22 11:00:00,91.8,92.01,91.68,91.85,18178.0,91.8,92.01,91.68,91.85,18178.0
2023-12-22 11:30:00,91.88,91.97,91.64,91.75,19544.0,91.88,91.97,91.64,91.75,19544.0
2023-12-22 12:00:00,91.78,91.94,91.56,91.92,17452.0,91.78,91.94,91.56,91.92,17452.0
2023-12-22 12:30:00,91.92,92.08,91.83,91.92,23447.0,91.92,92.08,91.83,91.92,23447.0
2023-12-22 13:00:00,91.93,92.08,91.88,91.94,18479.0,91.93,92.08,91.88,91.94,18479.0
2023-12-22 13:30:00,91.94,92.04,91.86,91.97,14671.0,91.94,92.04,91.86,91.97,14671.0
2023-12-22 14:00:00,91.94,91.94,91.5,91.51,25045.0,91.94,91.94,91.5,91.51,25045.0
2023-12-22 14:30:00,91.51,91.97,91.41,91.97,44401.0,91.51,91.97,91.41,91.97,44401.0
2023-12-22 15:00:00,91.98,92.01,91.76,91.95,29950.0,91.98,92.01,91.76,91.95,29950.0
2023-12-22 15:30:00,91.95,92.06,91.84,91.97,151319.0,91.95,92.06,91.84,91.97,151319.0
2023-12-26 09:30:00,92.29,92.53,91.94,92.43,16931.0,92.29,92.53,91.94,92.43,16931.0
2023-12-26 10:00:00,92.43,92.74,92.38,92.41,20529.0,92.43,92.74,92.38,92.41,20529.0
2023-12-26 10:30:00,92.45,92.65,92.39,92.44,12569.0,92.45,92.65,92.39,92.44,12569.0
2023-12-26 11:00:00,92.5,92.64,92.37,92.55,8193.0,92.5,92.64,92.37,92.55,8193.0
2023-12-26 11:30:00,92.55,92.76,92.55,92.76,9298.0,92.55,92.76,92.55,92.76,9298.0
2023-12-26 12:00:00,92.76,93.0,92.75,92.93,27440.0,92.76,93.0,92.75,92.93,27440.0
2023-12-26 12:30:00,92.95,93.03,92.77,92.86,14438.0,92.95,93.03,92.77,92.86,14438.0
2023-12-26 13:00:00,92.89,92.95,92.77,92.8,8620.0,92.89,92.95,92.77,92.8,8620.0
2023-12-26 13:30:00,92.75,92.88,92.57,92.79,22402.0,92.75,92.88,92.57,92.79,22402.0
2023-12-26 14:00:00,92.79,92.85,92.68,92.7,9243.0,92.79,92.85,92.68,92.7,9243.0
2023-12-26 14:30:00,92.71,92.91,92.71,92.74,18894.0,92.71,92.91,92.71,92.74,18894.0
2023-12-26 15:00:00,92.76,92.83,92.65,92.74,22949.0,92.76,92.83,92.65,92.74,22949.0
2023-12-26 15:30:00,92.73,92.85,92.54,92.61,76829.0,92.73,92.85,92.54,92.61,76829.0
2023-12-27 09:30:00,92.73,93.04,92.28,92.47,44197.0,92.73,93.04,92.28,92.47,44197.0
2023-12-27 10:00:00,92.46,93.05,92.46,92.94,27864.0,92.46,93.05,92.46,92.94,27864.0
2023-12-27 10:30:00,92.96,93.06,92.84,92.84,13298.0,92.96,93.06,92.84,92.84,13298.0
2023-12-27 11:00:00,92.86,93.2,92.82,93.17,11779.0,92.86,93.2,92.82,93.17,11779.0
2023-12-27 11:30:00,93.15,93.34,93.15,93.28,14522.0,93.15,93.34,93.15,93.28,14522.0
2023-12-27 12:00:00,93.28,93.34,93.2,93.25,13534.0,93.28,93.34,93.2,93.25,13534.0
2023-12-27 12:30:00,93.26,93.31,93.11,93.22,23388.0,93.26,93.31,93.11,93.22,23388.0
2023-12-27 13:00:00,93.25,93.51,93.22,93.25,29595.0,93.25,93.51,93.22,93.25,29595.0
2023-12-27 13:30:00,93.24,93.32,93.12,93.12,20452.0,93.24,93.32,93.12,93.12,20452.0
2023-12-27 14:00:00,93.1,93.23,92.97,93.16,22094.0,93.1,93.23,92.97,93.16,22094.0
2023-12-27 14:30:00,93.16,93.18,93.03,93.18,10707.0,93.16,93.18,93.03,93.18,10707.0
2023-12-27 15:00:00,93.19,93.32,93.15,93.19,16928.0,93.19,93.32,93.15,93.19,16928.0
2023-12-27 15:30:00,93.18,93.65,93.08,93.64,141939.0,93.18,93.65,93.08,93.64,141939.0
2023-12-28 09:30:00,93.59,93.96,93.21,93.95,20290.0,93.59,93.96,93.21,93.95,20290.0
2023-12-28 10:00:00,93.95,94.17,93.85,94.15,28882.0,93.95,94.17,93.85,94.15,28882.0
2023-12-28 10:30:00,94.18,94.27,93.79,93.85,22167.0,94.18,94.27,93.79,93.85,22167.0
2023-12-28 11:00:00,93.79,93.83,93.56,93.74,16329.0,93.79,93.83,93.56,93.74,16329.0
2023-12-28 11:30:00,93.76,93.83,93.67,93.83,8671.0,93.76,93.83,93.67,93.83,8671.0
2023-12-28 12:00:00,93.82,93.9,93.77,93.79,12485.0,93.82,93.9,93.77,93.79,12485.0
2023-12-28 12:30:00,93.78,93.91,93.72,93.74,14068.0,93.78,93.91,93.72,93.74,14068.0
2023-12-28 13:00:00,93.71,93.75,93.54,93.69,13054.0,93.71,93.75,93.54,93.69,13054.0
2023-12-28 13:30:00,93.71,93.82,93.67,93.76,7627.0,93.71,93.82,93.67,93.76,7627.0
2023-12-28 14:00:00,93.76,93.86,93.64,93.66,22965.0,93.76,93.86,93.64,93.66,22965.0
2023-12-28 14:30:00,93.67,93.74,93.48,93.48,18996.0,93.67,93.74,93.48,93.48,18996.0
2023-12-28 15:00:00,93.48,93.48,93.3,93.38,44975.0,93.48,93.48,93.3,93.38,44975.0
2023-12-28 15:30:00,93.36,93.86,93.36,93.82,109727.0,93.36,93.86,93.36,93.82,109727.0
2023-12-29 09:30:00,93.48,93.78,93.25,93.44,21796.0,93.48,93.78,93.25,93.44,21796.0
2023-12-29 10:00:00,93.44,93.68,93.4,93.46,22265.0,93.44,93.68,93.4,93.46,22265.0
2023-12-29 10:30:00,93.47,93.67,93.37,93.57,50473.0,93.47,93.67,93.37,93.57,50473.0
2023-12-29 11:00:00,93.53,93.64,93.1,93.14,44828.0,93.53,93.64,93.1,93.14,44828.0
2023-12-29 11:30:00,93.15,93.36,93.0,93.27,24397.0,93.15,93.36,93.0,93.27,24397.0
2023-12-29 12:00:00,93.27,93.37,93.15,93.27,19782.0,93.27,93.37,93.15,93.27,19782.0
2023-12-29 12:30:00,93.27,93.59,93.2,93.54,16408.0,93.27,93.59,93.2,93.54,16408.0
2023-12-29 13:00:00,93.46,93.47,93.3,93.35,18126.0,93.46,93.47,93.3,93.35,18126.0
2023-12-29 13:30:00,93.36,93.67,93.32,93.62,19661.0,93.36,93.67,93.32,93.62,19661.0
2023-12-29 14:00:00,93.64,93.72,93.48,93.61,20983.0,93.64,93.72,93.48,93.61,20983.0
2023-12-29 14:30:00,93.64,93.71,93.52,93.61,18192.0,93.64,93.71,93.52,93.61,18192.0
2023-12-29 15:00:00,93.6,93.66,93.52,93.62,34387.0,93.6,93.66,93.52,93.62,34387.0
2023-12-29 15:30:00,93.59,93.67,93.07,93.12,161517.0,93.59,93.67,93.07,93.12,161517.0
2024-01-02 09:30:00,92.42,93.15,91.87,93.13,58333.0,92.42,93.15,91.87,93.13,58333.0
2024-01-02 10:00:00,93.25,93.27,92.44,92.6,47152.0,93.25,93.27,92.44,92.6,47152.0
2024-01-02 10:30:00,92.62,92.76,92.2,92.59,75162.0,92.62,92.76,92.2,92.59,75162.0
2024-01-02 11:00:00,92.6,93.01,92.59,92.88,30507.0,92.6,93.01,92.59,92.88,30507.0
2024-01-02 11:30:00,92.91,93.26,92.78,93.21,33596.0,92.91,93.26,92.78,93.21,33596.0
2024-01-02 12:00:00,93.23,93.3,93.06,93.2,23994.0,93.23,93.3,93.06,93.2,23994.0
2024-01-02 12:30:00,93.17,93.29,92.92,93.04,18901.0,93.17,93.29,92.92,93.04,18901.0
2024-01-02 13:00:00,93.02,93.23,92.86,93.11,26936.0,93.02,93.23,92.86,93.11,26936.0
2024-01-02 13:30:00,93.13,93.34,93.0,93.3,20370.0,93.13,93.34,93.0,93.3,20370.0
2024-01-02 14:00:00,93.23,93.33,92.82,93.04,32566.0,93.23,93.33,92.82,93.04,32566.0
2024-01-02 14:30:00,93.05,93.11,92.7,92.7,38906.0,93.05,93.11,92.7,92.7,38906.0
2024-01-02 15:00:00,92.73,92.89,92.63,92.79,40472.0,92.73,92.89,92.63,92.79,40472.0
2024-01-02 15:30:00,92.77,93.32,92.69,93.22,164386.0,92.77,93.32,92.69,93.22,164386.0
2024-01-03 09:30:00,90.98,91.55,89.03,89.12,205623.0,90.98,91.55,89.03,89.12,205623.0
2024-01-03 10:00:00,89.03,89.75,89.03,89.28,123137.0,89.03,89.75,89.03,89.28,123137.0
2024-01-03 10:30:00,89.24,89.47,88.7,89.46,185210.0,89.24,89.47,88.7,89.46,185210.0
2024-01-03 11:00:00,89.46,89.67,89.39,89.48,115095.0,89.46,89.67,89.39,89.48,115095.0
2024-01-03 11:30:00,89.5,89.75,89.4,89.67,107018.0,89.5,89.75,89.4,89.67,107018.0
2024-01-03 12:00:00,89.67,89.94,89.6,89.94,38014.0,89.67,89.94,89.6,89.94,38014.0
2024-01-03 12:30:00,89.93,89.98,89.79,89.95,43771.0,89.93,89.98,89.79,89.95,43771.0
2024-01-03 13:00:00,89.92,90.03,89.71,89.91,36953.0,89.92,90.03,89.71,89.91,36953.0
2024-01-03 13:30:00,89.94,90.01,89.69,89.73,49391.0,89.94,90.01,89.69,89.73,49391.0
2024-01-03 14:00:00,89.69,89.91,89.24,89.61,43320.0,89.69,89.91,89.24,89.61,43320.0
2024-01-03 14:30:00,89.7,89.74,89.22,89.43,52248.0,89.7,89.74,89.22,89.43,52248.0
2024-01-03 15:00:00,89.44,89.44,88.91,89.0,55513.0,89.44,89.44,88.91,89.0,55513.0
2024-01-03 15:30:00,88.99,89.27,88.7,89.03,245240.0,88.99,89.27,88.7,89.03,245240.0
2024-01-04 09:30:00,88.52,89.12,88.47,88.72,23122.0,88.52,89.12,88.47,88.72,23122.0
2024-01-04 10:00:00,88.66,88.87,88.59,88.67,31914.0,88.66,88.87,88.59,88.67,31914.0
2024-01-04 10:30:00,88.67,88.79,88.54,88.59,26401.0,88.67,88.79,88.54,88.59,26401.0
2024-01-04 11:00:00,88.57,88.76,88.51,88.67,38082.0,88.57,88.76,88.51,88.67,38082.0
2024-01-04 11:30:00,88.66,88.77,88.23,88.36,41781.0,88.66,88.77,88.23,88.36,41781.0
2024-01-04 12:00:00,88.36,88.36,87.99,88.04,55223.0,88.36,88.36,87.99,88.04,55223.0
2024-01-04 12:30:00,88.02,88.15,87.92,87.94,87285.0,88.02,88.15,87.92,87.94,87285.0
2024-01-04 13:00:00,88.0,88.09,87.83,88.02,41157.0,88.0,88.09,87.83,88.02,41157.0
2024-01-04 13:30:00,88.01,88.2,88.01,88.1,41166.0,88.01,88.2,88.01,88.1,41166.0
2024-01-04 14:00:00,88.1,88.15,87.81,87.81,40438.0,88.1,88.15,87.81,87.81,40438.0
2024-01-04 14:30:00,87.75,87.89,87.56,87.82,46644.0,87.75,87.89,87.56,87.82,46644.0
2024-01-04 15:00:00,87.8,87.92,87.58,87.66,55439.0,87.8,87.92,87.58,87.66,55439.0
2024-01-04 15:30:00,87.66,87.77,87.11,87.43,236204.0,87.66,87.77,87.11,87.43,236204.0
2024-01-05 09:30:00,86.78,87.24,86.39,86.94,65867.0,86.78,87.24,86.39,86.94,65867.0
2024-01-05 10:00:00,87.01,88.2,87.01,87.55,52410.0,87.01,88.2,87.01,87.55,52410.0
2024-01-05 10:30:00,87.6,87.83,87.5,87.71,39093.0,87.6,87.83,87.5,87.71,39093.0
2024-01-05 11:00:00,87.75,87.82,87.12,87.2,79694.0,87.75,87.82,87.12,87.2,79694.0
2024-01-05 11:30:00,87.22,87.22,86.87,86.93,47893.0,87.22,87.22,86.87,86.93,47893.0
2024-01-05 12:00:00,86.96,86.97,86.43,86.43,33413.0,86.96,86.97,86.43,86.43,33413.0
2024-01-05 12:30:00,86.46,86.52,86.36,86.36,45957.0,86.46,86.52,86.36,86.36,45957.0
2024-01-05 13:00:00,86.4,86.58,86.29,86.58,33089.0,86.4,86.58,86.29,86.58,33089.0
2024-01-05 13:30:00,86.6,86.99,86.6,86.97,36155.0,86.6,86.99,86.6,86.97,36155.0
2024-01-05 14:00:00,86.96,87.15,86.88,86.91,42149.0,86.96,87.15,86.88,86.91,42149.0
2024-01-05 14:30:00,86.95,86.96,86.62,86.66,28282.0,86.95,86.96,86.62,86.66,28282.0
2024-01-05 15:00:00,86.65,86.92,86.65,86.78,29972.0,86.65,86.92,86.65,86.78,29972.0
2024-01-05 15:30:00,86.76,87.1,86.7,87.05,170150.0,86.76,87.1,86.7,87.05,170150.0
2024-01-08 09:30:00,87.14,87.35,86.92,86.98,22619.0,87.14,87.35,86.92,86.98,22619.0
2024-01-08 10:00:00,87.01,87.23,86.95,87.15,80767.0,87.01,87.23,86.95,87.15,80767.0
2024-01-08 10:30:00,87.15,87.45,87.15,87.19,67630.0,87.15,87.45,87.15,87.19,67630.0
2024-01-08 11:00:00,87.21,87.24,86.97,87.17,49953.0,87.21,87.24,86.97,87.17,49953.0
2024-01-08 11:30:00,87.17,87.22,87.0,87.11,56732.0,87.17,87.22,87.0,87.11,56732.0
2024-01-08 12:00:00,87.13,87.35,87.09,87.13,36705.0,87.13,87.35,87.09,87.13,36705.0
2024-01-08 12:30:00,87.16,87.2,87.04,87.1,34071.0,87.16,87.2,87.04,87.1,34071.0
2024-01-08 13:00:00,87.12,87.42,87.11,87.3,128379.0,87.12,87.42,87.11,87.3,128379.0
2024-01-08 13:30:00,87.31,87.37,87.18,87.28,44076.0,87.31,87.37,87.18,87.28,44076.0
2024-01-08 14:00:00,87.28,87.57,87.2,87.57,39010.0,87.28,87.57,87.2,87.57,39010.0
2024-01-08 14:30:00,87.58,87.96,87.57,87.91,41520.0,87.58,87.96,87.57,87.91,41520.0
2024-01-08 15:00:00,87.91,87.96,87.69,87.76,32969.0,87.91,87.96,87.69,87.76,32969.0
2024-01-08 15:30:00,87.75,88.21,87.68,88.18,267178.0,87.75,88.21,87.68,88.18,267178.0
2024-01-09 09:30:00,87.01,87.11,86.44,87.07,33953.0,87.01,87.11,86.44,87.07,33953.0
2024-01-09 10:00:00,87.05,87.27,86.85,87.2,28419.0,87.05,87.27,86.85,87.2,28419.0
2024-01-09 10:30:00,87.19,87.19,86.81,86.92,41420.0,87.19,87.19,86.81,86.92,41420.0
2024-01-09 11:00:00,86.84,87.06,86.82,86.99,18826.0,86.84,87.06,86.82,86.99,18826.0
2024-01-09 11:30:00,87.02,87.07,86.91,87.03,31099.0,87.02,87.07,86.91,87.03,31099.0
2024-01-09 12:00:00,87.05,87.17,86.96,87.15,65066.0,87.05,87.17,86.96,87.15,65066.0
2024-01-09 12:30:00,87.15,87.15,87.01,87.08,20711.0,87.15,87.15,87.01,87.08,20711.0
2024-01-09 13:00:00,87.1,87.2,86.76,86.78,42053.0,87.1,87.2,86.76,86.78,42053.0
2024-01-09 13:30:00,86.73,86.96,86.65,86.84,22466.0,86.73,86.96,86.65,86.84,22466.0
2024-01-09 14:00:00,86.86,86.89,86.46,86.47,27548.0,86.86,86.89,86.46,86.47,27548.0
2024-01-09 14:30:00,86.47,86.52,86.27,86.45,44620.0,86.47,86.52,86.27,86.45,44620.0
2024-01-09 15:00:00,86.47,86.76,86.37,86.71,56507.0,86.47,86.76,86.37,86.71,56507.0
2024-01-09 15:30:00,86.72,86.89,86.6,86.73,190737.0,86.72,86.89,86.6,86.73,190737.0
2024-01-10 09:30:00,87.04,87.04,86.14,86.19,41233.0,87.04,87.04,86.14,86.19,41233.0
2024-01-10 10:00:00,86.15,86.32,85.83,86.11,25794.0,86.15,86.32,85.83,86.11,25794.0
2024-01-10 10:30:00,86.15,86.34,86.08,86.23,25912.0,86.15,86.34,86.08,86.23,25912.0
2024-01-10 11:00:00,86.24,86.38,86.2,86.23,41843.0,86.24,86.38,86.2,86.23,41843.0
2024-01-10 11:30:00,86.23,86.35,86.21,86.29,53463.0,86.23,86.35,86.21,86.29,53463.0
2024-01-10 12:00:00,86.28,86.4,86.14,86.32,25514.0,86.28,86.4,86.14,86.32,25514.0
2024-01-10 12:30:00,86.28,86.66,86.28,86.64,20850.0,86.28,86.66,86.28,86.64,20850.0
2024-01-10 13:00:00,86.67,86.76,86.48,86.59,22368.0,86.67,86.76,86.48,86.59,22368.0
2024-01-10 13:30:00,86.58,86.69,86.57,86.66,16126.0,86.58,86.69,86.57,86.66,16126.0
2024-01-10 14:00:00,86.6,86.9,86.6,86.88,12665.0,86.6,86.9,86.6,86.88,12665.0
2024-01-10 14:30:00,86.9,87.0,86.82,86.89,17777.0,86.9,87.0,86.82,86.89,17777.0
2024-01-10 15:00:00,86.91,86.92,86.44,86.51,22884.0,86.91,86.92,86.44,86.51,22884.0
2024-01-10 15:30:00,86.52,86.69,86.33,86.64,102922.0,86.52,86.69,86.33,86.64,102922.0
2024-01-11 09:30:00,86.2,86.4,85.05,85.08,59383.0,86.2,86.4,85.05,85.08,59383.0
2024-01-11 10:00:00,85.09,85.1,84.3,84.84,88885.0,85.09,85.1,84.3,84.84,88885.0
2024-01-11 10:30:00,84.84,85.11,84.72,84.87,50389.0,84.84,85.11,84.72,84.87,50389.0
2024-01-11 11:00:00,84.86,84.98,84.65,84.87,66803.0,84.86,84.98,84.65,84.87,66803.0
2024-01-11 11:30:00,84.87,84.95,84.69,84.7,41561.0,84.87,84.95,84.69,84.7,41561.0
2024-01-11 12:00:00,84.72,85.03,84.7,84.9,53014.0,84.72,85.03,84.7,84.9,53014.0
2024-01-11 12:30:00,84.88,85.15,84.84,85.02,45301.0,84.88,85.15,84.84,85.02,45301.0
2024-01-11 13:00:00,85.0,85.23,84.97,85.09,42602.0,85.0,85.23,84.97,85.09,42602.0
2024-01-11 13:30:00,85.09,85.13,84.93,85.01,98501.0,85.09,85.13,84.93,85.01,98501.0
2024-01-11 14:00:00,85.01,85.07,84.8,84.97,109895.0,85.01,85.07,84.8,84.97,109895.0
2024-01-11 14:30:00,84.98,85.06,84.87,84.98,98240.0,84.98,85.06,84.87,84.98,98240.0
2024-01-11 15:00:00,84.98,84.99,84.66,84.79,78908.0,84.98,84.99,84.66,84.79,78908.0
2024-01-11 15:30:00,84.76,84.88,84.55,84.87,289699.0,84.76,84.88,84.55,84.87,289699.0
2024-01-12 09:30:00,85.79,85.9,85.03,85.45,129618.0,85.79,85.9,85.03,85.45,129618.0
2024-01-12 10:00:00,85.44,85.57,84.83,85.06,40526.0,85.44,85.57,84.83,85.06,40526.0
2024-01-12 10:30:00,85.09,85.21,84.54,84.78,72262.0,85.09,85.21,84.54,84.78,72262.0
2024-01-12 11:00:00,84.73,85.03,84.72,84.91,24057.0,84.73,85.03,84.72,84.91,24057.0
2024-01-12 11:30:00,84.96,85.02,84.63,84.71,39975.0,84.96,85.02,84.63,84.71,39975.0
2024-01-12 12:00:00,84.74,85.09,84.64,85.06,165963.0,84.74,85.09,84.64,85.06,165963.0
2024-01-12 12:30:00,85.05,85.31,85.05,85.21,46947.0,85.05,85.31,85.05,85.21,46947.0
2024-01-12 13:00:00,85.23,85.36,85.11,85.15,48818.0,85.23,85.36,85.11,85.15,48818.0
2024-01-12 13:30:00,85.16,85.19,85.02,85.15,33185.0,85.16,85.19,85.02,85.15,33185.0
2024-01-12 14:00:00,85.15,85.36,85.12,85.15,57208.0,85.15,85.36,85.12,85.15,57208.0
2024-01-12 14:30:00,85.15,85.25,84.92,84.99,27723.0,85.15,85.25,84.92,84.99,27723.0
2024-01-12 15:00:00,85.0,85.26,84.99,85.09,69081.0,85.0,85.26,84.99,85.09,69081.0
2024-01-12 15:30:00,85.09,85.33,85.0,85.25,173348.0,85.09,85.33,85.0,85.25,173348.0
2024-01-16 09:30:00,84.08,84.8,84.08,84.8,59936.0,84.08,84.8,84.08,84.8,59936.0
2024-01-16 10:00:00,84.78,85.01,84.41,84.94,46093.0,84.78,85.01,84.41,84.94,46093.0
2024-01-16 10:30:00,84.93,85.03,84.68,84.7,51261.0,84.93,85.03,84.68,84.7,51261.0
2024-01-16 11:00:00,84.68,84.96,84.28,84.74,55826.0,84.68,84.96,84.28,84.74,55826.0
2024-01-16 11:30:00,84.74,84.87,84.61,84.87,27762.0,84.74,84.87,84.61,84.87,27762.0
2024-01-16 12:00:00,84.86,84.9,84.69,84.75,49127.0,84.86,84.9,84.69,84.75,49127.0
2024-01-16 12:30:00,84.75,84.79,84.61,84.67,37730.0,84.75,84.79,84.61,84.67,37730.0
2024-01-16 13:00:00,84.65,84.94,84.65,84.87,48274.0,84.65,84.94,84.65,84.87,48274.0
2024-01-16 13:30:00,84.89,84.93,84.6,84.65,42057.0,84.89,84.93,84.6,84.65,42057.0
2024-01-16 14:00:00,84.66,84.77,84.51,84.72,64992.0,84.66,84.77,84.51,84.72,64992.0
2024-01-16 14:30:00,84.73,84.91,84.7,84.88,45245.0,84.73,84.91,84.7,84.88,45245.0
2024-01-16 15:00:00,84.9,85.32,84.9,85.3,57035.0,84.9,85.32,84.9,85.3,57035.0
2024-01-16 15:30:00,85.32,85.6,85.23,85.45,275471.0,85.32,85.6,85.23,85.45,275471.0
2024-01-17 09:30:00,83.92,84.75,83.92,84.62,85554.0,83.92,84.75,83.92,84.62,85554.0
2024-01-17 10:00:00,84.61,85.06,84.48,84.65,44589.0,84.61,85.06,84.48,84.65,44589.0
2024-01-17 10:30:00,84.63,84.63,84.07,84.13,29790.0,84.63,84.63,84.07,84.13,29790.0
2024-01-17 11:00:00,84.12,84.14,83.67,83.67,30940.0,84.12,84.14,83.67,83.67,30940.0
2024-01-17 11:30:00,83.65,83.66,83.47,83.54,27362.0,83.65,83.66,83.47,83.54,27362.0
2024-01-17 12:00:00,83.54,83.6,83.41,83.46,14966.0,83.54,83.6,83.41,83.46,14966.0
2024-01-17 12:30:00,83.43,83.56,83.38,83.49,15142.0,83.43,83.56,83.38,83.49,15142.0
2024-01-17 13:00:00,83.47,83.53,83.15,83.16,19343.0,83.47,83.53,83.15,83.16,19343.0
2024-01-17 13:30:00,83.15,83.2,82.99,83.07,26290.0,83.15,83.2,82.99,83.07,26290.0
2024-01-17 14:00:00,83.1,83.44,83.09,83.38,19169.0,83.1,83.44,83.09,83.38,19169.0
2024-01-17 14:30:00,83.44,83.51,83.34,83.39,14905.0,83.44,83.51,83.34,83.39,14905.0
2024-01-17 15:00:00,83.4,83.68,83.28,83.65,26468.0,83.4,83.68,83.28,83.65,26468.0
2024-01-17 15:30:00,83.67,83.85,83.58,83.61,133727.0,83.67,83.85,83.58,83.61,133727.0
2024-01-18 09:30:00,83.84,83.84,83.16,83.52,33651.0,83.84,83.84,83.16,83.52,33651.0
2024-01-18 10:00:00,83.45,83.55,83.15,83.35,34038.0,83.45,83.55,83.15,83.35,34038.0
2024-01-18 10:30:00,83.35,83.61,83.17,83.26,15992.0,83.35,83.61,83.17,83.26,15992.0
2024-01-18 11:00:00,83.22,83.35,83.05,83.27,27363.0,83.22,83.35,83.05,83.27,27363.0
2024-01-18 11:30:00,83.25,83.46,83.23,83.42,22493.0,83.25,83.46,83.23,83.42,22493.0
2024-01-18 12:00:00,83.37,83.55,83.19,83.48,29822.0,83.37,83.55,83.19,83.48,29822.0
2024-01-18 12:30:00,83.47,83.6,83.45,83.49,13350.0,83.47,83.6,83.45,83.49,13350.0
2024-01-18 13:00:00,83.46,83.46,83.3,83.31,15030.0,83.46,83.46,83.3,83.31,15030.0
2024-01-18 13:30:00,83.33,83.68,83.33,83.64,13122.0,83.33,83.68,83.33,83.64,13122.0
2024-01-18 14:00:00,83.65,84.0,83.62,83.85,25397.0,83.65,84.0,83.62,83.85,25397.0
2024-01-18 14:30:00,83.87,83.91,83.61,83.77,34627.0,83.87,83.91,83.61,83.77,34627.0
2024-01-18 15:00:00,83.8,84.69,83.78,84.65,179046.0,83.8,84.69,83.78,84.65,179046.0
2024-01-18 15:30:00,84.66,84.77,84.29,84.3,181972.0,84.66,84.77,84.29,84.3,181972.0
2024-01-19 09:30:00,84.81,84.81,83.55,84.07,104212.0,84.81,84.81,83.55,84.07,104212.0
2024-01-19 10:00:00,84.16,84.21,83.81,83.86,20899.0,84.16,84.21,83.81,83.86,20899.0
2024-01-19 10:30:00,83.78,83.94,83.61,83.68,19725.0,83.78,83.94,83.61,83.68,19725.0
2024-01-19 11:00:00,83.69,83.93,83.57,83.61,22505.0,83.69,83.93,83.57,83.61,22505.0
2024-01-19 11:30:00,83.63,83.91,83.57,83.91,31110.0,83.63,83.91,83.57,83.91,31110.0
2024-01-19 12:00:00,83.89,84.22,83.83,84.1,16809.0,83.89,84.22,83.83,84.1,16809.0
2024-01-19 12:30:00,84.13,84.44,84.1,84.42,16491.0,84.13,84.44,84.1,84.42,16491.0
2024-01-19 13:00:00,84.42,84.63,84.26,84.62,16309.0,84.42,84.63,84.26,84.62,16309.0
2024-01-19 13:30:00,84.64,84.9,84.6,84.86,20373.0,84.64,84.9,84.6,84.86,20373.0
2024-01-19 14:00:00,84.9,85.43,84.83,85.24,31052.0,84.9,85.43,84.83,85.24,31052.0
2024-01-19 14:30:00,85.27,85.29,85.09,85.22,74789.0,85.27,85.29,85.09,85.22,74789.0
2024-01-19 15:00:00,85.2,85.5,85.2,85.3,70002.0,85.2,85.5,85.2,85.3,70002.0
2024-01-19 15:30:00,85.31,85.74,85.29,85.55,287422.0,85.31,85.74,85.29,85.55,287422.0
2024-01-22 09:30:00,86.11,87.62,85.3,87.44,32185.0,86.11,87.62,85.3,87.44,32185.0
2024-01-22 10:00:00,87.44,87.82,87.35,87.65,40599.0,87.44,87.82,87.35,87.65,40599.0
2024-01-22 10:30:00,87.61,87.67,87.36,87.57,84795.0,87.61,87.67,87.36,87.57,84795.0
2024-01-22 11:00:00,87.56,87.56,87.17,87.23,47507.0,87.56,87.56,87.17,87.23,47507.0
2024-01-22 11:30:00,87.24,87.3,87.06,87.28,27799.0,87.24,87.3,87.06,87.28,27799.0
2024-01-22 12:00:00,87.28,87.55,87.23,87.53,41497.0,87.28,87.55,87.23,87.53,41497.0
2024-01-22 12:30:00,87.5,87.63,87.4,87.49,34672.0,87.5,87.63,87.4,87.49,34672.0
2024-01-22 13:00:00,87.48,87.51,87.16,87.18,24144.0,87.48,87.51,87.16,87.18,24144.0
2024-01-22 13:30:00,87.17,87.51,87.14,87.33,14587.0,87.17,87.51,87.14,87.33,14587.0
2024-01-22 14:00:00,87.36,87.43,87.18,87.31,17931.0,87.36,87.43,87.18,87.31,17931.0
2024-01-22 14:30:00,87.34,87.42,87.32,87.37,20845.0,87.34,87.42,87.32,87.37,20845.0
2024-01-22 15:00:00,87.38,87.6,87.25,87.6,21948.0,87.38,87.6,87.25,87.6,21948.0
2024-01-22 15:30:00,87.61,87.73,87.37,87.42,148899.0,87.61,87.73,87.37,87.42,148899.0
2024-01-23 09:30:00,88.29,88.83,88.14,88.17,33379.0,88.29,88.83,88.14,88.17,33379.0
2024-01-23 10:00:00,88.15,88.18,87.43,87.45,25404.0,88.15,88.18,87.43,87.45,25404.0
2024-01-23 10:30:00,87.5,87.5,86.78,86.81,33137.0,87.5,87.5,86.78,86.81,33137.0
2024-01-23 11:00:00,86.81,86.96,86.63,86.64,25198.0,86.81,86.96,86.63,86.64,25198.0
2024-01-23 11:30:00,86.68,86.82,86.57,86.82,20739.0,86.68,86.82,86.57,86.82,20739.0
2024-01-23 12:00:00,86.81,86.81,86.6,86.78,15716.0,86.81,86.81,86.6,86.78,15716.0
2024-01-23 12:30:00,86.78,86.78,86.48,86.58,16965.0,86.78,86.78,86.48,86.58,16965.0
2024-01-23 13:00:00,86.57,86.61,86.38,86.55,11423.0,86.57,86.61,86.38,86.55,11423.0
2024-01-23 13:30:00,86.55,86.79,86.43,86.7,17123.0,86.55,86.79,86.43,86.7,17123.0
2024-01-23 14:00:00,86.7,86.81,86.67,86.79,19504.0,86.7,86.81,86.67,86.79,19504.0
2024-01-23 14:30:00,86.84,87.03,86.68,86.86,18692.0,86.84,87.03,86.68,86.86,18692.0
2024-01-23 15:00:00,86.86,86.96,86.66,86.71,28128.0,86.86,86.96,86.66,86.71,28128.0
2024-01-23 15:30:00,86.7,86.7,86.37,86.41,147614.0,86.7,86.7,86.37,86.41,147614.0
2024-01-24 09:30:00,87.56,87.68,86.35,86.36,40932.0,87.56,87.68,86.35,86.36,40932.0
2024-01-24 10:00:00,86.44,86.5,86.12,86.45,24281.0,86.44,86.5,86.12,86.45,24281.0
2024-01-24 10:30:00,86.48,87.0,86.29,86.74,16806.0,86.48,87.0,86.29,86.74,16806.0
2024-01-24 11:00:00,86.74,86.84,86.64,86.67,15899.0,86.74,86.84,86.64,86.67,15899.0
2024-01-24 11:30:00,86.67,86.81,86.63,86.65,15044.0,86.67,86.81,86.63,86.65,15044.0
2024-01-24 12:00:00,86.64,86.74,86.5,86.64,28486.0,86.64,86.74,86.5,86.64,28486.0
2024-01-24 12:30:00,86.65,86.7,86.49,86.7,25583.0,86.65,86.7,86.49,86.7,25583.0
2024-01-24 13:00:00,86.71,86.71,86.23,86.23,17111.0,86.71,86.71,86.23,86.23,17111.0
2024-01-24 13:30:00,86.19,86.25,86.06,86.13,16519.0,86.19,86.25,86.06,86.13,16519.0
2024-01-24 14:00:00,86.11,86.25,85.91,85.91,15733.0,86.11,86.25,85.91,85.91,15733.0
2024-01-24 14:30:00,85.95,86.34,85.95,86.13,40711.0,85.95,86.34,85.95,86.13,40711.0
2024-01-24 15:00:00,86.09,86.18,85.74,85.78,22885.0,86.09,86.18,85.74,85.78,22885.0
2024-01-24 15:30:00,85.78,85.9,85.7,85.85,88661.0,85.78,85.9,85.7,85.85,88661.0
2024-01-25 09:30:00,87.12,87.21,86.21,86.81,60594.0,87.12,87.21,86.21,86.81,60594.0
2024-01-25 10:00:00,86.91,87.15,86.4,86.97,59437.0,86.91,87.15,86.4,86.97,59437.0
2024-01-25 10:30:00,86.91,87.0,86.15,86.17,30873.0,86.91,87.0,86.15,86.17,30873.0
2024-01-25 11:00:00,86.18,86.65,86.04,86.65,48209.0,86.18,86.65,86.04,86.65,48209.0
2024-01-25 11:30:00,86.63,86.63,86.4,86.51,28654.0,86.63,86.63,86.4,86.51,28654.0
2024-01-25 12:00:00,86.51,86.52,86.2,86.28,24739.0,86.51,86.52,86.2,86.28,24739.0
2024-01-25 12:30:00,86.3,86.43,86.09,86.43,44287.0,86.3,86.43,86.09,86.43,44287.0
2024-01-25 13:00:00,86.46,86.68,86.43,86.48,44178.0,86.46,86.68,86.43,86.48,44178.0
2024-01-25 13:30:00,86.48,86.64,86.42,86.43,38924.0,86.48,86.64,86.42,86.43,38924.0
2024-01-25 14:00:00,86.44,86.7,86.34,86.58,68443.0,86.44,86.7,86.34,86.58,68443.0
2024-01-25 14:30:00,86.58,86.66,86.48,86.64,28272.0,86.58,86.66,86.48,86.64,28272.0
2024-01-25 15:00:00,86.65,86.71,86.53,86.58,21902.0,86.65,86.71,86.53,86.58,21902.0
2024-01-25 15:30:00,86.57,86.83,86.54,86.76,194393.0,86.57,86.83,86.54,86.76,194393.0
2024-01-26 09:30:00,86.87,87.19,86.67,87.18,99305.0,86.87,87.19,86.67,87.18,99305.0
2024-01-26 10:00:00,87.14,87.24,86.86,87.09,62059.0,87.14,87.24,86.86,87.09,62059.0
2024-01-26 10:30:00,87.07,87.25,86.92,87.0,59545.0,87.07,87.25,86.92,87.0,59545.0
2024-01-26 11:00:00,86.98,87.23,86.84,87.19,22144.0,86.98,87.23,86.84,87.19,22144.0
2024-01-26 11:30:00,87.2,87.22,87.02,87.19,30117.0,87.2,87.22,87.02,87.19,30117.0
2024-01-26 12:00:00,87.15,87.17,87.01,87.1,21315.0,87.15,87.17,87.01,87.1,21315.0
2024-01-26 12:30:00,87.08,87.08,86.84,86.95,20861.0,87.08,87.08,86.84,86.95,20861.0
2024-01-26 13:00:00,86.93,87.08,86.89,86.99,22935.0,86.93,87.08,86.89,86.99,22935.0
2024-01-26 13:30:00,87.03,87.03,86.85,86.87,63864.0,87.03,87.03,86.85,86.87,63864.0
2024-01-26 14:00:00,86.85,87.0,86.84,86.89,25045.0,86.85,87.0,86.84,86.89,25045.0
2024-01-26 14:30:00,86.86,87.05,86.85,87.05,24052.0,86.86,87.05,86.85,87.05,24052.0
2024-01-26 15:00:00,87.06,87.06,86.7,86.72,37793.0,87.06,87.06,86.7,86.72,37793.0
2024-01-26 15:30:00,86.74,86.86,86.22,86.27,258291.0,86.74,86.86,86.22,86.27,258291.0
2024-01-29 09:30:00,86.1,86.45,85.61,85.87,28162.0,86.1,86.45,85.61,85.87,28162.0
2024-01-29 10:00:00,85.9,86.16,85.82,85.88,54508.0,85.9,86.16,85.82,85.88,54508.0
2024-01-29 10:30:00,85.91,85.96,85.62,85.66,36393.0,85.91,85.96,85.62,85.66,36393.0
2024-01-29 11:00:00,85.67,86.13,85.63,86.11,31399.0,85.67,86.13,85.63,86.11,31399.0
2024-01-29 11:30:00,86.13,86.37,86.03,86.36,62012.0,86.13,86.37,86.03,86.36,62012.0
2024-01-29 12:00:00,86.38,86.76,86.32,86.66,40091.0,86.38,86.76,86.32,86.66,40091.0
2024-01-29 12:30:00,86.68,86.75,86.43,86.59,69510.0,86.68,86.75,86.43,86.59,69510.0
2024-01-29 13:00:00,86.58,86.91,86.53,86.86,17813.0,86.58,86.91,86.53,86.86,17813.0
2024-01-29 13:30:00,86.87,86.87,86.49,86.53,21679.0,86.87,86.87,86.49,86.53,21679.0
2024-01-29 14:00:00,86.51,86.68,86.5,86.55,28983.0,86.51,86.68,86.5,86.55,28983.0
2024-01-29 14:30:00,86.57,86.72,86.39,86.44,44916.0,86.57,86.72,86.39,86.44,44916.0
2024-01-29 15:00:00,86.45,87.49,86.45,87.39,77292.0,86.45,87.49,86.45,87.39,77292.0
2024-01-29 15:30:00,87.4,87.91,87.27,87.89,282969.0,87.4,87.91,87.27,87.89,282969.0
2024-01-30 09:30:00,86.74,87.66,86.74,87.55,46221.0,86.74,87.66,86.74,87.55,46221.0
2024-01-30 10:00:00,87.36,87.37,86.57,86.59,25605.0,87.36,87.37,86.57,86.59,25605.0
2024-01-30 10:30:00,86.59,86.98,86.49,86.97,18910.0,86.59,86.98,86.49,86.97,18910.0
2024-01-30 11:00:00,86.93,86.99,86.79,86.84,23346.0,86.93,86.99,86.79,86.84,23346.0
2024-01-30 11:30:00,86.77,86.91,86.75,86.88,21377.0,86.77,86.91,86.75,86.88,21377.0
2024-01-30 12:00:00,86.85,87.03,86.77,87.01,14170.0,86.85,87.03,86.77,87.01,14170.0
2024-01-30 12:30:00,86.98,87.05,86.85,86.9,15666.0,86.98,87.05,86.85,86.9,15666.0
2024-01-30 13:00:00,86.89,86.94,86.78,86.84,21203.0,86.89,86.94,86.78,86.84,21203.0
2024-01-30 13:30:00,86.88,86.94,86.76,86.89,20220.0,86.88,86.94,86.76,86.89,20220.0
2024-01-30 14:00:00,86.9,87.33,86.88,87.26,20850.0,86.9,87.33,86.88,87.26,20850.0
2024-01-30 14:30:00,87.25,87.25,86.97,87.0,26821.0,87.25,87.25,86.97,87.0,26821.0
2024-01-30 15:00:00,86.98,87.0,86.73,86.87,25568.0,86.98,87.0,86.73,86.87,25568.0
2024-01-30 15:30:00,86.89,86.9,86.69,86.72,147728.0,86.89,86.9,86.69,86.72,147728.0
2024-01-31 09:30:00,86.62,86.62,86.03,86.37,30840.0,86.62,86.62,86.03,86.37,30840.0
2024-01-31 10:00:00,86.4,87.42,86.4,87.38,33217.0,86.4,87.42,86.4,87.38,33217.0
2024-01-31 10:30:00,87.52,87.93,87.27,87.85,25851.0,87.52,87.93,87.27,87.85,25851.0
2024-01-31 11:00:00,87.89,88.05,87.75,87.89,21474.0,87.89,88.05,87.75,87.89,21474.0
2024-01-31 11:30:00,87.91,87.91,87.33,87.7,70904.0,87.91,87.91,87.33,87.7,70904.0
2024-01-31 12:00:00,87.64,87.79,87.5,87.73,27243.0,87.64,87.79,87.5,87.73,27243.0
2024-01-31 12:30:00,87.73,87.86,87.47,87.86,18974.0,87.73,87.86,87.47,87.86,18974.0
2024-01-31 13:00:00,87.85,87.96,87.73,87.82,14053.0,87.85,87.96,87.73,87.82,14053.0
2024-01-31 13:30:00,87.82,87.91,87.73,87.75,12716.0,87.82,87.91,87.73,87.75,12716.0
2024-01-31 14:00:00,87.7,87.73,86.98,87.06,34175.0,87.7,87.73,86.98,87.06,34175.0
2024-01-31 14:30:00,86.98,88.3,86.95,87.2,34677.0,86.98,88.3,86.95,87.2,34677.0
2024-01-31 15:00:00,87.09,87.17,86.08,86.57,36128.0,87.09,87.17,86.08,86.57,36128.0
2024-01-31 15:30:00,86.52,86.55,86.02,86.31,177859.0,86.52,86.55,86.02,86.31,177859.0
2024-02-01 09:30:00,86.08,86.94,85.88,85.99,101682.0,86.08,86.94,85.88,85.99,101682.0
2024-02-01 10:00:00,85.91,86.36,85.61,85.99,31185.0,85.91,86.36,85.61,85.99,31185.0
2024-02-01 10:30:00,86.03,86.03,85.1,85.1,32197.0,86.03,86.03,85.1,85.1,32197.0
2024-02-01 11:00:00,85.08,85.13,84.3,84.56,153070.0,85.08,85.13,84.3,84.56,153070.0
2024-02-01 11:30:00,84.54,85.08,84.54,85.01,169474.0,84.54,85.08,84.54,85.01,169474.0
2024-02-01 12:00:00,85.01,85.52,84.85,85.21,146971.0,85.01,85.52,84.85,85.21,146971.0
2024-02-01 12:30:00,85.21,86.02,85.09,85.88,89557.0,85.21,86.02,85.09,85.88,89557.0
2024-02-01 13:00:00,85.83,85.88,85.4,85.73,38791.0,85.83,85.88,85.4,85.73,38791.0
2024-02-01 13:30:00,85.72,85.94,85.59,85.93,29760.0,85.72,85.94,85.59,85.93,29760.0
2024-02-01 14:00:00,85.93,85.98,85.54,85.63,41533.0,85.93,85.98,85.54,85.63,41533.0
2024-02-01 14:30:00,85.62,86.24,85.58,86.24,33633.0,85.62,86.24,85.58,86.24,33633.0
2024-02-01 15:00:00,86.26,86.33,85.93,86.23,116141.0,86.26,86.33,85.93,86.23,116141.0
2024-02-01 15:30:00,86.23,86.28,85.91,86.14,271294.0,86.23,86.28,85.91,86.14,271294.0
2024-02-02 09:30:00,84.88,84.88,83.39,83.73,189087.0,84.88,84.88,83.39,83.73,189087.0
2024-02-02 10:00:00,83.73,84.27,83.36,84.2,58794.0,83.73,84.27,83.36,84.2,58794.0
2024-02-02 10:30:00,84.23,85.03,84.22,84.92,70725.0,84.23,85.03,84.22,84.92,70725.0
2024-02-02 11:00:00,84.96,85.17,84.75,85.13,47915.0,84.96,85.17,84.75,85.13,47915.0
2024-02-02 11:30:00,85.22,85.27,84.45,84.52,71800.0,85.22,85.27,84.45,84.52,71800.0
2024-02-02 12:00:00,84.53,84.63,84.24,84.59,50398.0,84.53,84.63,84.24,84.59,50398.0
2024-02-02 12:30:00,84.58,84.72,83.89,84.13,53370.0,84.58,84.72,83.89,84.13,53370.0
2024-02-02 13:00:00,84.19,84.55,84.14,84.26,31639.0,84.19,84.55,84.14,84.26,31639.0
2024-02-02 13:30:00,84.24,84.53,84.19,84.52,33289.0,84.24,84.53,84.19,84.52,33289.0
2024-02-02 14:00:00,84.54,85.08,84.52,84.8,32226.0,84.54,85.08,84.52,84.8,32226.0
2024-02-02 14:30:00,84.85,85.02,84.78,84.93,81381.0,84.85,85.02,84.78,84.93,81381.0
2024-02-02 15:00:00,84.92,85.58,84.79,85.57,69286.0,84.92,85.58,84.79,85.57,69286.0
2024-02-02 15:30:00,85.59,85.59,84.9,85.02,182179.0,85.59,85.59,84.9,85.02,182179.0
2024-02-05 09:30:00,83.76,83.96,82.75,83.59,109568.0,83.76,83.96,82.75,83.59,109568.0
2024-02-05 10:00:00,83.66,83.66,83.04,83.37,41695.0,83.66,83.66,83.04,83.37,41695.0
2024-02-05 10:30:00,83.36,83.58,83.31,83.4,28379.0,83.36,83.58,83.31,83.4,28379.0
2024-02-05 11:00:00,83.4,83.84,83.25,83.68,57940.0,83.4,83.84,83.25,83.68,57940.0
2024-02-05 11:30:00,83.7,83.77,83.45,83.55,23263.0,83.7,83.77,83.45,83.55,23263.0
2024-02-05 12:00:00,83.57,83.72,83.46,83.72,26708.0,83.57,83.72,83.46,83.72,26708.0
2024-02-05 12:30:00,83.74,83.81,83.56,83.71,27637.0,83.74,83.81,83.56,83.71,27637.0
2024-02-05 13:00:00,83.7,83.88,83.57,83.57,24533.0,83.7,83.88,83.57,83.57,24533.0
2024-02-05 13:30:00,83.59,83.81,83.57,83.65,28018.0,83.59,83.81,83.57,83.65,28018.0
2024-02-05 14:00:00,83.63,83.77,83.5,83.73,29696.0,83.63,83.77,83.5,83.73,29696.0
2024-02-05 14:30:00,83.73,83.82,83.68,83.73,27192.0,83.73,83.82,83.68,83.73,27192.0
2024-02-05 15:00:00,83.72,83.84,83.5,83.82,40481.0,83.72,83.84,83.5,83.82,40481.0
2024-02-05 15:30:00,83.85,83.95,83.3,83.34,139823.0,83.85,83.95,83.3,83.34,139823.0
2024-02-06 09:30:00,83.26,84.0,83.22,83.8,69467.0,83.26,84.0,83.22,83.8,69467.0
2024-02-06 10:00:00,83.71,84.03,83.56,83.93,36316.0,83.71,84.03,83.56,83.93,36316.0
2024-02-06 10:30:00,83.95,84.02,83.83,83.93,52671.0,83.95,84.02,83.83,83.93,52671.0
2024-02-06 11:00:00,83.92,84.66,83.87,84.61,59763.0,83.92,84.66,83.87,84.61,59763.0
2024-02-06 11:30:00,84.58,84.6,84.22,84.3,20955.0,84.58,84.6,84.22,84.3,20955.0
2024-02-06 12:00:00,84.3,84.5,84.19,84.3,14685.0,84.3,84.5,84.19,84.3,14685.0
2024-02-06 12:30:00,84.3,84.31,83.92,83.96,25091.0,84.3,84.31,83.92,83.96,25091.0
2024-02-06 13:00:00,83.95,84.1,83.78,83.95,23556.0,83.95,84.1,83.78,83.95,23556.0
2024-02-06 13:30:00,83.95,84.23,83.94,84.09,35601.0,83.95,84.23,83.94,84.09,35601.0
2024-02-06 14:00:00,84.09,84.09,83.69,83.73,21596.0,84.09,84.09,83.69,83.73,21596.0
2024-02-06 14:30:00,83.71,83.98,83.67,83.97,22649.0,83.71,83.98,83.67,83.97,22649.0
2024-02-06 15:00:00,83.97,84.01,83.77,83.9,34826.0,83.97,84.01,83.77,83.9,34826.0
2024-02-06 15:30:00,83.88,84.2,83.81,84.19,260851.0,83.88,84.2,83.81,84.19,260851.0
2024-02-07 09:30:00,84.77,84.77,83.3,83.76,67693.0,84.77,84.77,83.3,83.76,67693.0
2024-02-07 10:00:00,83.7,84.27,83.68,84.2,97012.0,83.7,84.27,83.68,84.2,97012.0
2024-02-07 10:30:00,84.19,84.25,83.89,84.22,77915.0,84.19,84.25,83.89,84.22,77915.0
2024-02-07 11:00:00,84.23,84.27,84.05,84.05,50729.0,84.23,84.27,84.05,84.05,50729.0
2024-02-07 11:30:00,84.06,84.21,84.05,84.19,44253.0,84.06,84.21,84.05,84.19,44253.0
2024-02-07 12:00:00,84.19,84.34,83.85,83.95,98730.0,84.19,84.34,83.85,83.95,98730.0
2024-02-07 12:30:00,83.94,84.21,83.68,84.2,33157.0,83.94,84.21,83.68,84.2,33157.0
2024-02-07 13:00:00,84.23,84.4,84.0,84.18,50354.0,84.23,84.4,84.0,84.18,50354.0
2024-02-07 13:30:00,84.19,84.3,84.0,84.2,41125.0,84.19,84.3,84.0,84.2,41125.0
2024-02-07 14:00:00,84.23,84.39,84.09,84.18,45948.0,84.23,84.39,84.09,84.18,45948.0
2024-02-07 14:30:00,84.2,84.34,84.12,84.25,71922.0,84.2,84.34,84.12,84.25,71922.0
2024-02-07 15:00:00,84.25,84.28,83.98,84.02,47186.0,84.25,84.28,83.98,84.02,47186.0
2024-02-07 15:30:00,84.03,84.13,83.77,83.96,185608.0,84.03,84.13,83.77,83.96,185608.0
2024-02-08 09:30:00,83.98,84.7,83.42,84.54,151408.0,83.98,84.7,83.42,84.54,151408.0
2024-02-08 10:00:00,84.62,84.62,84.11,84.31,37095.0,84.62,84.62,84.11,84.31,37095.0
2024-02-08 10:30:00,84.29,84.39,83.89,83.97,37001.0,84.29,84.39,83.89,83.97,37001.0
2024-02-08 11:00:00,83.97,84.06,83.79,83.84,25172.0,83.97,84.06,83.79,83.84,25172.0
2024-02-08 11:30:00,83.85,84.34,83.8,84.3,42204.0,83.85,84.34,83.8,84.3,42204.0
2024-02-08 12:00:00,84.32,84.57,84.26,84.57,58084.0,84.32,84.57,84.26,84.57,58084.0
2024-02-08 12:30:00,84.54,84.89,84.52,84.82,51268.0,84.54,84.89,84.52,84.82,51268.0
2024-02-08 13:00:00,84.83,85.13,84.82,85.08,41063.0,84.83,85.13,84.82,85.08,41063.0
2024-02-08 13:30:00,85.06,85.6,85.0,85.59,41325.0,85.06,85.6,85.0,85.59,41325.0
2024-02-08 14:00:00,85.63,85.85,85.51,85.73,24692.0,85.63,85.85,85.51,85.73,24692.0
2024-02-08 14:30:00,85.75,85.91,85.63,85.88,47433.0,85.75,85.91,85.63,85.88,47433.0
2024-02-08 15:00:00,85.88,86.07,85.74,86.0,102009.0,85.88,86.07,85.74,86.0,102009.0
2024-02-08 15:30:00,86.02,86.1,85.78,85.95,374900.0,86.02,86.1,85.78,85.95,374900.0
2024-02-09 09:30:00,85.9,86.18,84.76,85.41,61395.0,85.9,86.18,84.76,85.41,61395.0
2024-02-09 10:00:00,85.35,85.41,85.05,85.28,49401.0,85.35,85.41,85.05,85.28,49401.0
2024-02-09 10:30:00,85.22,85.66,85.22,85.53,43285.0,85.22,85.66,85.22,85.53,43285.0
2024-02-09 11:00:00,85.51,85.64,85.46,85.51,29949.0,85.51,85.64,85.46,85.51,29949.0
2024-02-09 11:30:00,85.52,85.75,85.38,85.75,42889.0,85.52,85.75,85.38,85.75,42889.0
2024-02-09 12:00:00,85.73,86.05,85.71,86.01,25256.0,85.73,86.05,85.71,86.01,25256.0
2024-02-09 12:30:00,86.04,86.29,85.95,86.17,65439.0,86.04,86.29,85.95,86.17,65439.0
2024-02-09 13:00:00,86.2,86.35,86.16,86.28,13922.0,86.2,86.35,86.16,86.28,13922.0
2024-02-09 13:30:00,86.31,86.34,86.15,86.2,17805.0,86.31,86.34,86.15,86.2,17805.0
2024-02-09 14:00:00,86.23,86.49,86.22,86.45,26497.0,86.23,86.49,86.22,86.45,26497.0
2024-02-09 14:30:00,86.47,86.64,86.28,86.32,32812.0,86.47,86.64,86.28,86.32,32812.0
2024-02-09 15:00:00,86.33,86.43,86.17,86.34,29116.0,86.33,86.43,86.17,86.34,29116.0
2024-02-09 15:30:00,86.34,86.61,86.31,86.55,120024.0,86.34,86.61,86.31,86.55,120024.0
2024-02-12 09:30:00,86.87,87.89,86.59,87.74,62408.0,86.87,87.89,86.59,87.74,62408.0
2024-02-12 10:00:00,87.67,87.67,86.73,86.97,32862.0,87.67,87.67,86.73,86.97,32862.0
2024-02-12 10:30:00,86.95,87.61,86.95,87.52,53295.0,86.95,87.61,86.95,87.52,53295.0
2024-02-12 11:00:00,87.53,87.98,87.43,87.9,41839.0,87.53,87.98,87.43,87.9,41839.0
2024-02-12 11:30:00,87.91,88.02,87.56,87.6,57473.0,87.91,88.02,87.56,87.6,57473.0
2024-02-12 12:00:00,87.59,87.87,87.56,87.74,33453.0,87.59,87.87,87.56,87.74,33453.0
2024-02-12 12:30:00,87.72,88.26,87.69,88.21,60879.0,87.72,88.26,87.69,88.21,60879.0
2024-02-12 13:00:00,88.23,88.25,88.05,88.15,43738.0,88.23,88.25,88.05,88.15,43738.0
2024-02-12 13:30:00,88.14,88.42,88.12,88.41,79072.0,88.14,88.42,88.12,88.41,79072.0
2024-02-12 14:00:00,88.42,88.42,87.82,87.97,110453.0,88.42,88.42,87.82,87.97,110453.0
2024-02-12 14:30:00,87.95,88.15,87.93,88.05,75417.0,87.95,88.15,87.93,88.05,75417.0
2024-02-12 15:00:00,88.05,88.28,88.05,88.14,78621.0,88.05,88.28,88.05,88.14,78621.0
2024-02-12 15:30:00,88.08,88.37,88.06,88.3,235486.0,88.08,88.37,88.06,88.3,235486.0
2024-02-13 09:30:00,85.54,85.69,84.65,84.71,161735.0,85.54,85.69,84.65,84.71,161735.0
2024-02-13 10:00:00,84.73,85.08,84.42,84.71,65947.0,84.73,85.08,84.42,84.71,65947.0
2024-02-13 10:30:00,84.73,84.77,84.49,84.58,129814.0,84.73,84.77,84.49,84.58,129814.0
2024-02-13 11:00:00,84.6,85.07,84.44,85.06,53028.0,84.6,85.07,84.44,85.06,53028.0
2024-02-13 11:30:00,85.07,85.3,85.03,85.25,24904.0,85.07,85.3,85.03,85.25,24904.0
2024-02-13 12:00:00,85.23,85.47,85.19,85.26,25499.0,85.23,85.47,85.19,85.26,25499.0
2024-02-13 12:30:00,85.26,85.52,85.25,85.36,19363.0,85.26,85.52,85.25,85.36,19363.0
2024-02-13 13:00:00,85.32,85.38,84.84,84.86,33109.0,85.32,85.38,84.84,84.86,33109.0
2024-02-13 13:30:00,84.85,84.98,84.75,84.95,48295.0,84.85,84.98,84.75,84.95,48295.0
2024-02-13 14:00:00,84.97,85.02,84.61,84.67,71394.0,84.97,85.02,84.61,84.67,71394.0
2024-02-13 14:30:00,84.66,85.08,84.52,84.59,100367.0,84.66,85.08,84.52,84.59,100367.0
2024-02-13 15:00:00,84.58,84.61,84.2,84.41,67961.0,84.58,84.61,84.2,84.41,67961.0
2024-02-13 15:30:00,84.43,85.21,84.4,85.13,180508.0,84.43,85.21,84.4,85.13,180508.0
2024-02-14 09:30:00,86.08,86.37,85.36,85.36,68503.0,86.08,86.37,85.36,85.36,68503.0
2024-02-14 10:00:00,85.34,86.2,85.09,86.05,34623.0,85.34,86.2,85.09,86.05,34623.0
2024-02-14 10:30:00,86.08,86.13,85.57,85.77,40391.0,86.08,86.13,85.57,85.77,40391.0
2024-02-14 11:00:00,85.73,86.14,85.58,85.9,73660.0,85.73,86.14,85.58,85.9,73660.0
2024-02-14 11:30:00,85.9,86.24,85.87,86.05,59151.0,85.9,86.24,85.87,86.05,59151.0
2024-02-14 12:00:00,86.07,86.36,85.67,86.36,30096.0,86.07,86.36,85.67,86.36,30096.0
2024-02-14 12:30:00,86.3,86.41,86.19,86.39,24223.0,86.3,86.41,86.19,86.39,24223.0
2024-02-14 13:00:00,86.38,86.55,86.31,86.46,48265.0,86.38,86.55,86.31,86.46,48265.0
2024-02-14 13:30:00,86.48,86.88,86.44,86.7,36703.0,86.48,86.88,86.44,86.7,36703.0
2024-02-14 14:00:00,86.7,86.92,86.38,86.89,74589.0,86.7,86.92,86.38,86.89,74589.0
2024-02-14 14:30:00,86.88,87.12,86.79,87.12,60953.0,86.88,87.12,86.79,87.12,60953.0
2024-02-14 15:00:00,87.13,87.37,86.98,87.24,84052.0,87.13,87.37,86.98,87.24,84052.0
2024-02-14 15:30:00,87.25,87.25,86.67,86.97,251446.0,87.25,87.25,86.67,86.97,251446.0
2024-02-15 09:30:00,92.51,96.0,92.44,93.86,331844.0,92.51,96.0,92.44,93.86,331844.0
2024-02-15 10:00:00,93.81,94.84,93.11,94.08,317478.0,93.81,94.84,93.11,94.08,317478.0
2024-02-15 10:30:00,94.08,94.13,92.65,93.12,226484.0,94.08,94.13,92.65,93.12,226484.0
2024-02-15 11:00:00,93.13,93.71,92.88,93.7,231544.0,93.13,93.71,92.88,93.7,231544.0
2024-02-15 11:30:00,93.67,94.74,93.64,94.36,182046.0,93.67,94.74,93.64,94.36,182046.0
2024-02-15 12:00:00,94.4,95.0,93.99,94.63,147381.0,94.4,95.0,93.99,94.63,147381.0
2024-02-15 12:30:00,94.65,94.99,93.89,94.34,80520.0,94.65,94.99,93.89,94.34,80520.0
2024-02-15 13:00:00,94.39,94.75,94.07,94.65,60076.0,94.39,94.75,94.07,94.65,60076.0
2024-02-15 13:30:00,94.67,95.08,93.58,94.97,377223.0,94.67,95.08,93.58,94.97,377223.0
2024-02-15 14:00:00,94.99,95.25,94.19,94.37,66315.0,94.99,95.25,94.19,94.37,66315.0
2024-02-15 14:30:00,94.35,95.12,94.24,95.02,120911.0,94.35,95.12,94.24,95.02,120911.0
2024-02-15 15:00:00,95.03,95.06,94.73,94.83,152366.0,95.03,95.06,94.73,94.83,152366.0
2024-02-15 15:30:00,94.82,94.88,94.03,94.27,530448.0,94.82,94.88,94.03,94.27,530448.0
2024-02-16 09:30:00,93.66,94.68,93.14,94.05,131102.0,93.66,94.68,93.14,94.05,131102.0
2024-02-16 10:00:00,94.04,94.6,93.48,93.67,105876.0,94.04,94.6,93.48,93.67,105876.0
2024-02-16 10:30:00,93.53,93.66,93.19,93.41,139056.0,93.53,93.66,93.19,93.41,139056.0
2024-02-16 11:00:00,93.47,94.26,93.43,94.17,125564.0,93.47,94.26,93.43,94.17,125564.0
2024-02-16 11:30:00,94.17,94.26,93.51,93.75,87334.0,94.17,94.26,93.51,93.75,87334.0
2024-02-16 12:00:00,93.73,93.76,93.39,93.62,58596.0,93.73,93.76,93.39,93.62,58596.0
2024-02-16 12:30:00,93.6,93.65,93.2,93.43,34867.0,93.6,93.65,93.2,93.43,34867.0
2024-02-16 13:00:00,93.41,93.47,92.87,93.24,88665.0,93.41,93.47,92.87,93.24,88665.0
2024-02-16 13:30:00,93.27,93.35,93.01,93.31,27834.0,93.27,93.35,93.01,93.31,27834.0
2024-02-16 14:00:00,93.32,93.5,93.15,93.25,57229.0,93.32,93.5,93.15,93.25,57229.0
2024-02-16 14:30:00,93.27,93.27,92.5,92.67,83316.0,93.27,93.27,92.5,92.67,83316.0
2024-02-16 15:00:00,92.65,92.8,92.49,92.61,107565.0,92.65,92.8,92.49,92.61,107565.0
2024-02-16 15:30:00,92.62,93.15,92.51,93.13,469213.0,92.62,93.15,92.51,93.13,469213.0
2024-02-20 09:30:00,92.24,92.82,91.88,92.4,38414.0,92.24,92.82,91.88,92.4,38414.0
2024-02-20 10:00:00,92.31,92.55,91.98,92.48,38292.0,92.31,92.55,91.98,92.48,38292.0
2024-02-20 10:30:00,92.5,92.83,92.39,92.63,39600.0,92.5,92.83,92.39,92.63,39600.0
2024-02-20 11:00:00,92.64,92.64,92.31,92.41,79086.0,92.64,92.64,92.31,92.41,79086.0
2024-02-20 11:30:00,92.44,92.45,91.88,91.89,60577.0,92.44,92.45,91.88,91.89,60577.0
2024-02-20 12:00:00,91.86,91.86,91.24,91.43,191186.0,91.86,91.86,91.24,91.43,191186.0
2024-02-20 12:30:00,91.41,91.77,91.39,91.59,52976.0,91.41,91.77,91.39,91.59,52976.0
2024-02-20 13:00:00,91.59,91.6,91.27,91.33,30994.0,91.59,91.6,91.27,91.33,30994.0
2024-02-20 13:30:00,91.3,91.47,91.21,91.32,42434.0,91.3,91.47,91.21,91.32,42434.0
2024-02-20 14:00:00,91.32,91.36,90.8,91.11,130416.0,91.32,91.36,90.8,91.11,130416.0
2024-02-20 14:30:00,91.1,91.22,90.98,91.08,109917.0,91.1,91.22,90.98,91.08,109917.0
2024-02-20 15:00:00,91.08,91.22,90.99,91.03,98195.0,91.08,91.22,90.99,91.03,98195.0
2024-02-20 15:30:00,91.03,91.1,90.72,90.98,423057.0,91.03,91.1,90.72,90.98,423057.0
2024-02-21 09:30:00,90.92,91.19,90.13,91.04,39697.0,90.92,91.19,90.13,91.04,39697.0
2024-02-21 10:00:00,90.97,91.3,90.78,91.18,45748.0,90.97,91.3,90.78,91.18,45748.0
2024-02-21 10:30:00,91.17,91.2,90.6,90.64,35654.0,91.17,91.2,90.6,90.64,35654.0
2024-02-21 11:00:00,90.66,90.67,90.28,90.34,23404.0,90.66,90.67,90.28,90.34,23404.0
2024-02-21 11:30:00,90.31,90.31,89.8,90.22,53500.0,90.31,90.31,89.8,90.22,53500.0
2024-02-21 12:00:00,90.21,90.25,89.94,89.95,29477.0,90.21,90.25,89.94,89.95,29477.0
2024-02-21 12:30:00,89.94,90.22,89.85,90.21,35263.0,89.94,90.22,89.85,90.21,35263.0
2024-02-21 13:00:00,90.21,90.24,89.84,89.98,41073.0,90.21,90.24,89.84,89.98,41073.0
2024-02-21 13:30:00,89.98,90.13,89.85,90.02,22445.0,89.98,90.13,89.85,90.02,22445.0
2024-02-21 14:00:00,89.98,90.18,89.82,90.01,73871.0,89.98,90.18,89.82,90.01,73871.0
2024-02-21 14:30:00,90.01,90.13,89.91,90.09,41822.0,90.01,90.13,89.91,90.09,41822.0
2024-02-21 15:00:00,90.08,90.08,89.72,89.96,41887.0,90.08,90.08,89.72,89.96,41887.0
2024-02-21 15:30:00,89.98,90.47,89.94,90.46,372529.0,89.98,90.47,89.94,90.46,372529.0
2024-02-22 09:30:00,90.83,92.02,90.58,91.7,125479.0,90.83,92.02,90.58,91.7,125479.0
2024-02-22 10:00:00,91.73,92.43,91.68,92.39,161113.0,91.73,92.43,91.68,92.39,161113.0
2024-02-22 10:30:00,92.42,93.18,91.73,92.93,957485.0,92.42,93.18,91.73,92.93,957485.0
2024-02-22 11:00:00,92.9,92.92,92.18,92.26,755187.0,92.9,92.92,92.18,92.26,755187.0
2024-02-22 11:30:00,92.29,92.53,91.87,91.93,101666.0,92.29,92.53,91.87,91.93,101666.0
2024-02-22 12:00:00,91.91,91.91,91.25,91.63,52196.0,91.91,91.91,91.25,91.63,52196.0
2024-02-22 12:30:00,91.59,91.78,91.5,91.65,43760.0,91.59,91.78,91.5,91.65,43760.0
2024-02-22 13:00:00,91.65,91.82,91.39,91.81,39264.0,91.65,91.82,91.39,91.81,39264.0
2024-02-22 13:30:00,91.81,92.18,91.81,92.16,43203.0,91.81,92.18,91.81,92.16,43203.0
2024-02-22 14:00:00,92.16,92.23,92.02,92.11,61826.0,92.16,92.23,92.02,92.11,61826.0
2024-02-22 14:30:00,92.13,92.13,91.47,91.62,77217.0,92.13,92.13,91.47,91.62,77217.0
2024-02-22 15:00:00,91.6,91.83,91.52,91.73,105321.0,91.6,91.83,91.52,91.73,105321.0
2024-02-22 15:30:00,91.74,91.97,91.47,91.5,385560.0,91.74,91.97,91.47,91.5,385560.0
2024-02-23 09:30:00,91.38,91.38,90.83,91.36,47569.0,91.38,91.38,90.83,91.36,47569.0
2024-02-23 10:00:00,91.3,91.3,90.42,90.42,42991.0,91.3,91.3,90.42,90.42,42991.0
2024-02-23 10:30:00,90.47,90.78,90.38,90.39,47045.0,90.47,90.78,90.38,90.39,47045.0
2024-02-23 11:00:00,90.41,90.43,89.84,90.17,77526.0,90.41,90.43,89.84,90.17,77526.0
2024-02-23 11:30:00,90.17,90.57,90.0,90.1,108823.0,90.17,90.57,90.0,90.1,108823.0
2024-02-23 12:00:00,90.12,90.65,90.04,90.64,57821.0,90.12,90.65,90.04,90.64,57821.0
2024-02-23 12:30:00,90.66,90.74,90.48,90.61,42293.0,90.66,90.74,90.48,90.61,42293.0
2024-02-23 13:00:00,90.63,91.42,90.49,91.42,45998.0,90.63,91.42,90.49,91.42,45998.0
2024-02-23 13:30:00,91.43,91.51,91.19,91.27,45865.0,91.43,91.51,91.19,91.27,45865.0
2024-02-23 14:00:00,91.26,91.31,90.75,90.84,49536.0,91.26,91.31,90.75,90.84,49536.0
2024-02-23 14:30:00,90.84,90.93,90.74,90.79,46227.0,90.84,90.93,90.74,90.79,46227.0
2024-02-23 15:00:00,90.79,90.87,90.67,90.79,51627.0,90.79,90.87,90.67,90.79,51627.0
2024-02-23 15:30:00,90.81,90.81,90.1,90.1,312604.0,90.81,90.81,90.1,90.1,312604.0
2024-02-26 09:30:00,89.55,90.58,89.13,90.48,27454.0,89.55,90.58,89.13,90.48,27454.0
2024-02-26 10:00:00,90.64,90.66,90.16,90.38,20652.0,90.64,90.66,90.16,90.38,20652.0
2024-02-26 10:30:00,90.33,90.33,89.59,89.59,17977.0,90.33,90.33,89.59,89.59,17977.0
2024-02-26 11:00:00,89.62,89.99,89.57,89.8,22128.0,89.62,89.99,89.57,89.8,22128.0
2024-02-26 11:30:00,89.8,89.84,89.6,89.76,19733.0,89.8,89.84,89.6,89.76,19733.0
2024-02-26 12:00:00,89.7,90.02,89.63,89.87,24586.0,89.7,90.02,89.63,89.87,24586.0
2024-02-26 12:30:00,89.91,89.92,89.69,89.81,21845.0,89.91,89.92,89.69,89.81,21845.0
2024-02-26 13:00:00,89.82,89.84,89.36,89.41,30919.0,89.82,89.84,89.36,89.41,30919.0
2024-02-26 13:30:00,89.38,89.66,89.36,89.64,31949.0,89.38,89.66,89.36,89.64,31949.0
2024-02-26 14:00:00,89.67,89.69,89.44,89.64,30743.0,89.67,89.69,89.44,89.64,30743.0
2024-02-26 14:30:00,89.66,89.91,89.52,89.91,28420.0,89.66,89.91,89.52,89.91,28420.0
2024-02-26 15:00:00,89.9,90.28,89.83,89.96,43705.0,89.9,90.28,89.83,89.96,43705.0
2024-02-26 15:30:00,89.95,90.33,89.69,89.95,171302.0,89.95,90.33,89.69,89.95,171302.0
2024-02-27 09:30:00,90.83,91.16,90.46,91.0,57601.0,90.83,91.16,90.46,91.0,57601.0
2024-02-27 10:00:00,91.07,91.14,90.23,90.64,50540.0,91.07,91.14,90.23,90.64,50540.0
2024-02-27 10:30:00,90.62,90.79,90.19,90.79,28082.0,90.62,90.79,90.19,90.79,28082.0
2024-02-27 11:00:00,90.79,90.88,90.55,90.83,53292.0,90.79,90.88,90.55,90.83,53292.0
2024-02-27 11:30:00,90.86,91.04,90.7,90.84,51320.0,90.86,91.04,90.7,90.84,51320.0
2024-02-27 12:00:00,90.81,91.13,90.74,91.07,22453.0,90.81,91.13,90.74,91.07,22453.0
2024-02-27 12:30:00,91.05,91.36,90.99,90.99,39695.0,91.05,91.36,90.99,90.99,39695.0
2024-02-27 13:00:00,91.0,91.22,90.96,90.96,17811.0,91.0,91.22,90.96,90.96,17811.0
2024-02-27 13:30:00,90.94,91.02,90.73,90.77,17316.0,90.94,91.02,90.73,90.77,17316.0
2024-02-27 14:00:00,90.73,90.89,90.6,90.88,17188.0,90.73,90.89,90.6,90.88,17188.0
2024-02-27 14:30:00,90.89,91.01,90.77,90.86,29762.0,90.89,91.01,90.77,90.86,29762.0
2024-02-27 15:00:00,90.86,91.14,90.83,91.09,42004.0,90.86,91.14,90.83,91.09,42004.0
2024-02-27 15:30:00,91.09,91.17,90.79,90.91,157369.0,91.09,91.17,90.79,90.91,157369.0
2024-02-28 09:30:00,89.93,90.96,89.88,90.62,45585.0,89.93,90.96,89.88,90.62,45585.0
2024-02-28 10:00:00,90.68,91.32,90.68,91.32,29474.0,90.68,91.32,90.68,91.32,29474.0
2024-02-28 10:30:00,91.26,91.41,91.02,91.24,35481.0,91.26,91.41,91.02,91.24,35481.0
2024-02-28 11:00:00,91.27,91.55,91.09,91.55,26475.0,91.27,91.55,91.09,91.55,26475.0
2024-02-28 11:30:00,91.58,91.65,91.4,91.55,21586.0,91.58,91.65,91.4,91.55,21586.0
2024-02-28 12:00:00,91.55,91.61,91.41,91.49,15307.0,91.55,91.61,91.41,91.49,15307.0
2024-02-28 12:30:00,91.49,91.49,91.22,91.23,14842.0,91.49,91.49,91.22,91.23,14842.0
2024-02-28 13:00:00,91.23,91.53,91.11,91.53,19907.0,91.23,91.53,91.11,91.53,19907.0
2024-02-28 13:30:00,91.55,91.64,91.46,91.53,24206.0,91.55,91.64,91.46,91.53,24206.0
2024-02-28 14:00:00,91.53,91.55,91.16,91.34,21100.0,91.53,91.55,91.16,91.34,21100.0
2024-02-28 14:30:00,91.32,91.4,91.22,91.33,29560.0,91.32,91.4,91.22,91.33,29560.0
2024-02-28 15:00:00,91.34,91.44,91.24,91.44,40153.0,91.34,91.44,91.24,91.44,40153.0
2024-02-28 15:30:00,91.44,91.48,91.14,91.2,242978.0,91.44,91.48,91.14,91.2,242978.0
2024-02-29 09:30:00,92.42,92.42,91.87,92.21,42485.0,92.42,92.42,91.87,92.21,42485.0
2024-02-29 10:00:00,92.25,92.64,91.99,92.44,45548.0,92.25,92.64,91.99,92.44,45548.0
2024-02-29 10:30:00,92.41,92.5,92.18,92.4,63973.0,92.41,92.5,92.18,92.4,63973.0
2024-02-29 11:00:00,92.44,92.44,91.6,91.7,45149.0,92.44,92.44,91.6,91.7,45149.0
2024-02-29 11:30:00,91.7,91.71,91.0,91.03,55858.0,91.7,91.71,91.0,91.03,55858.0
2024-02-29 12:00:00,91.05,91.18,90.9,90.96,30286.0,91.05,91.18,90.9,90.96,30286.0
2024-02-29 12:30:00,90.95,91.09,90.86,91.04,62419.0,90.95,91.09,90.86,91.04,62419.0
2024-02-29 13:00:00,91.04,91.52,91.0,91.46,38662.0,91.04,91.52,91.0,91.46,38662.0
2024-02-29 13:30:00,91.49,91.49,91.08,91.37,80481.0,91.49,91.49,91.08,91.37,80481.0
2024-02-29 14:00:00,91.37,91.63,91.2,91.48,43833.0,91.37,91.63,91.2,91.48,43833.0
2024-02-29 14:30:00,91.48,91.49,91.19,91.4,47233.0,91.48,91.49,91.19,91.4,47233.0
2024-02-29 15:00:00,91.41,91.91,91.4,91.75,38596.0,91.41,91.91,91.4,91.75,38596.0
2024-02-29 15:30:00,91.73,92.18,91.59,91.72,437166.0,91.73,92.18,91.59,91.72,437166.0
2024-03-01 09:30:00,91.44,91.75,90.97,91.43,37676.0,91.44,91.75,90.97,91.43,37676.0
2024-03-01 10:00:00,91.52,93.26,91.5,93.1,71977.0,91.52,93.26,91.5,93.1,71977.0
2024-03-01 10:30:00,93.13,93.17,92.46,92.79,45463.0,93.13,93.17,92.46,92.79,45463.0
2024-03-01 11:00:00,92.8,92.86,92.41,92.63,43837.0,92.8,92.86,92.41,92.63,43837.0
2024-03-01 11:30:00,92.61,92.71,92.24,92.3,40806.0,92.61,92.71,92.24,92.3,40806.0
2024-03-01 12:00:00,92.31,92.48,92.05,92.47,35037.0,92.31,92.48,92.05,92.47,35037.0
2024-03-01 12:30:00,92.49,92.65,92.42,92.56,42554.0,92.49,92.65,92.42,92.56,42554.0
2024-03-01 13:00:00,92.54,92.79,92.53,92.68,44212.0,92.54,92.79,92.53,92.68,44212.0
2024-03-01 13:30:00,92.66,92.9,92.5,92.87,27937.0,92.66,92.9,92.5,92.87,27937.0
2024-03-01 14:00:00,92.9,93.11,92.66,92.71,54962.0,92.9,93.11,92.66,92.71,54962.0
2024-03-01 14:30:00,92.76,92.9,92.68,92.77,53506.0,92.76,92.9,92.68,92.77,53506.0
2024-03-01 15:00:00,92.75,92.78,92.36,92.61,38645.0,92.75,92.78,92.36,92.61,38645.0
2024-03-01 15:30:00,92.62,93.0,92.58,92.96,220325.0,92.62,93.0,92.58,92.96,220325.0
2024-03-04 09:30:00,92.36,92.64,91.65,92.05,53718.0,92.36,92.64,91.65,92.05,53718.0
2024-03-04 10:00:00,92.01,92.04,91.27,91.68,68116.0,92.01,92.04,91.27,91.68,68116.0
2024-03-04 10:30:00,91.68,91.84,91.55,91.71,55041.0,91.68,91.84,91.55,91.71,55041.0
2024-03-04 11:00:00,91.69,91.87,91.69,91.72,19087.0,91.69,91.87,91.69,91.72,19087.0
2024-03-04 11:30:00,91.72,91.98,91.72,91.93,23437.0,91.72,91.98,91.72,91.93,23437.0
2024-03-04 12:00:00,91.92,91.92,91.68,91.92,33009.0,91.92,91.92,91.68,91.92,33009.0
2024-03-04 12:30:00,91.89,91.91,91.61,91.69,26080.0,91.89,91.91,91.61,91.69,26080.0
2024-03-04 13:00:00,91.69,91.74,91.59,91.67,28325.0,91.69,91.74,91.59,91.67,28325.0
2024-03-04 13:30:00,91.68,91.9,91.63,91.84,19508.0,91.68,91.9,91.63,91.84,19508.0
2024-03-04 14:00:00,91.84,91.92,91.79,91.9,25967.0,91.84,91.92,91.79,91.9,25967.0
2024-03-04 14:30:00,91.91,92.34,91.9,92.23,40911.0,91.91,92.34,91.9,92.23,40911.0
2024-03-04 15:00:00,92.26,92.36,92.14,92.17,36805.0,92.26,92.36,92.14,92.17,36805.0
2024-03-04 15:30:00,92.17,92.35,91.92,92.14,213563.0,92.17,92.35,91.92,92.14,213563.0
2024-03-05 09:30:00,91.63,92.34,91.48,92.05,32409.0,91.63,92.34,91.48,92.05,32409.0
2024-03-05 10:00:00,92.25,92.56,91.72,91.9,44395.0,92.25,92.56,91.72,91.9,44395.0
2024-03-05 10:30:00,91.92,92.4,91.75,92.25,24699.0,91.92,92.4,91.75,92.25,24699.0
2024-03-05 11:00:00,92.26,92.36,91.92,92.04,18644.0,92.26,92.36,91.92,92.04,18644.0
2024-03-05 11:30:00,92.05,92.19,91.73,91.92,26396.0,92.05,92.19,91.73,91.92,26396.0
2024-03-05 12:00:00,91.94,92.11,91.91,92.03,14040.0,91.94,92.11,91.91,92.03,14040.0
2024-03-05 12:30:00,92.01,92.22,91.95,92.09,32898.0,92.01,92.22,91.95,92.09,32898.0
2024-03-05 13:00:00,92.09,92.27,92.03,92.27,36668.0,92.09,92.27,92.03,92.27,36668.0
2024-03-05 13:30:00,92.27,92.28,91.74,91.78,30553.0,92.27,92.28,91.74,91.78,30553.0
2024-03-05 14:00:00,91.83,91.88,91.72,91.82,32021.0,91.83,91.88,91.72,91.82,32021.0
2024-03-05 14:30:00,91.8,91.8,91.51,91.66,98750.0,91.8,91.8,91.51,91.66,98750.0
2024-03-05 15:00:00,91.66,91.67,91.39,91.52,73701.0,91.66,91.67,91.39,91.52,73701.0
2024-03-05 15:30:00,91.53,92.06,91.34,91.88,186185.0,91.53,92.06,91.34,91.88,186185.0
2024-03-06 09:30:00,94.17,94.89,91.87,92.53,52928.0,94.17,94.89,91.87,92.53,52928.0
2024-03-06 10:00:00,92.48,92.74,92.35,92.52,38717.0,92.48,92.74,92.35,92.52,38717.0
2024-03-06 10:30:00,92.57,92.57,92.1,92.25,29457.0,92.57,92.57,92.1,92.25,29457.0
2024-03-06 11:00:00,92.28,92.43,91.99,92.23,20007.0,92.28,92.43,91.99,92.23,20007.0
2024-03-06 11:30:00,92.25,92.26,91.8,91.8,18717.0,92.25,92.26,91.8,91.8,18717.0
2024-03-06 12:00:00,91.83,91.98,91.67,91.98,20078.0,91.83,91.98,91.67,91.98,20078.0
2024-03-06 12:30:00,91.97,92.17,91.94,92.12,28841.0,91.97,92.17,91.94,92.12,28841.0
2024-03-06 13:00:00,92.02,92.32,92.0,92.23,18979.0,92.02,92.32,92.0,92.23,18979.0
2024-03-06 13:30:00,92.21,92.28,91.6,91.83,29830.0,92.21,92.28,91.6,91.83,29830.0
2024-03-06 14:00:00,91.78,92.16,91.64,92.14,16964.0,91.78,92.16,91.64,92.14,16964.0
2024-03-06 14:30:00,92.16,92.2,91.75,91.98,28338.0,92.16,92.2,91.75,91.98,28338.0
2024-03-06 15:00:00,91.94,92.07,91.83,91.98,32634.0,91.94,92.07,91.83,91.98,32634.0
2024-03-06 15:30:00,92.0,92.38,91.83,92.32,186809.0,92.0,92.38,91.83,92.32,186809.0
2024-03-07 09:30:00,93.01,93.39,92.5,92.5,63862.0,93.01,93.39,92.5,92.5,63862.0
2024-03-07 10:00:00,92.54,93.16,92.22,93.12,53808.0,92.54,93.16,92.22,93.12,53808.0
2024-03-07 10:30:00,93.16,93.19,92.95,93.06,38286.0,93.16,93.19,92.95,93.06,38286.0
2024-03-07 11:00:00,93.06,93.12,92.46,92.59,25314.0,93.06,93.12,92.46,92.59,25314.0
2024-03-07 11:30:00,92.57,92.57,92.24,92.48,35216.0,92.57,92.57,92.24,92.48,35216.0
2024-03-07 12:00:00,92.49,92.5,92.27,92.28,28033.0,92.49,92.5,92.27,92.28,28033.0
2024-03-07 12:30:00,92.3,92.34,92.2,92.31,24334.0,92.3,92.34,92.2,92.31,24334.0
2024-03-07 13:00:00,92.33,92.6,92.3,92.57,27394.0,92.33,92.6,92.3,92.57,27394.0
2024-03-07 13:30:00,92.59,92.85,92.56,92.82,57556.0,92.59,92.85,92.56,92.82,57556.0
2024-03-07 14:00:00,92.81,92.81,92.31,92.33,37389.0,92.81,92.81,92.31,92.33,37389.0
2024-03-07 14:30:00,92.32,92.35,92.2,92.28,33748.0,92.32,92.35,92.2,92.28,33748.0
2024-03-07 15:00:00,92.26,92.29,91.95,91.95,61008.0,92.26,92.29,91.95,91.95,61008.0
2024-03-07 15:30:00,91.95,92.95,91.93,92.82,227344.0,91.95,92.95,91.93,92.82,227344.0
2024-03-08 09:30:00,93.9,95.42,93.79,95.36,71839.0,93.9,95.42,93.79,95.36,71839.0
2024-03-08 10:00:00,95.36,95.37,94.89,95.06,62363.0,95.36,95.37,94.89,95.06,62363.0
2024-03-08 10:30:00,95.11,95.46,94.87,95.46,45452.0,95.11,95.46,94.87,95.46,45452.0
2024-03-08 11:00:00,95.46,95.47,94.6,94.67,99643.0,95.46,95.47,94.6,94.67,99643.0
2024-03-08 11:30:00,94.62,94.9,94.55,94.7,34614.0,94.62,94.9,94.55,94.7,34614.0
2024-03-08 12:00:00,94.73,95.28,94.73,95.16,34727.0,94.73,95.28,94.73,95.16,34727.0
2024-03-08 12:30:00,95.15,95.22,94.45,94.55,24905.0,95.15,95.22,94.45,94.55,24905.0
2024-03-08 13:00:00,94.5,94.69,94.32,94.55,25570.0,94.5,94.69,94.32,94.55,25570.0
2024-03-08 13:30:00,94.54,94.58,93.85,94.15,41671.0,94.54,94.58,93.85,94.15,41671.0
2024-03-08 14:00:00,94.11,94.58,94.09,94.53,27146.0,94.11,94.58,94.09,94.53,27146.0
2024-03-08 14:30:00,94.54,94.82,94.54,94.65,37172.0,94.54,94.82,94.54,94.65,37172.0
2024-03-08 15:00:00,94.64,94.67,94.13,94.13,31349.0,94.64,94.67,94.13,94.13,31349.0
2024-03-08 15:30:00,94.15,94.6,94.15,94.37,154308.0,94.15,94.6,94.15,94.37,154308.0
2024-03-11 09:30:00,93.79,94.58,93.04,93.06,48111.0,93.79,94.58,93.04,93.06,48111.0
2024-03-11 10:00:00,93.05,93.06,92.5,93.05,35988.0,93.05,93.06,92.5,93.05,35988.0
2024-03-11 10:30:00,93.04,93.3,92.93,93.24,31877.0,93.04,93.3,92.93,93.24,31877.0
2024-03-11 11:00:00,93.25,93.26,92.89,92.9,40414.0,93.25,93.26,92.89,92.9,40414.0
2024-03-11 11:30:00,92.92,93.32,92.81,93.32,26886.0,92.92,93.32,92.81,93.32,26886.0
2024-03-11 12:00:00,93.3,93.69,93.27,93.64,29394.0,93.3,93.69,93.27,93.64,29394.0
2024-03-11 12:30:00,93.66,93.9,93.54,93.61,31404.0,93.66,93.9,93.54,93.61,31404.0
2024-03-11 13:00:00,93.58,94.0,93.57,93.99,112694.0,93.58,94.0,93.57,93.99,112694.0
2024-03-11 13:30:00,93.98,93.98,93.78,93.85,24023.0,93.98,93.98,93.78,93.85,24023.0
2024-03-11 14:00:00,93.87,93.89,93.71,93.8,28700.0,93.87,93.89,93.71,93.8,28700.0
2024-03-11 14:30:00,93.81,93.84,93.55,93.64,31163.0,93.81,93.84,93.55,93.64,31163.0
2024-03-11 15:00:00,93.64,93.74,93.55,93.61,75735.0,93.64,93.74,93.55,93.61,75735.0
2024-03-11 15:30:00,93.62,93.73,93.37,93.44,238765.0,93.62,93.73,93.37,93.44,238765.0
2024-03-12 09:30:00,93.36,93.49,92.4,93.09,37756.0,93.36,93.49,92.4,93.09,37756.0
2024-03-12 10:00:00,93.19,93.77,93.12,93.52,40179.0,93.19,93.77,93.12,93.52,40179.0
2024-03-12 10:30:00,93.57,93.7,93.46,93.59,27464.0,93.57,93.7,93.46,93.59,27464.0
2024-03-12 11:00:00,93.59,93.61,93.32,93.43,18390.0,93.59,93.61,93.32,93.43,18390.0
2024-03-12 11:30:00,93.4,93.42,93.11,93.13,30635.0,93.4,93.42,93.11,93.13,30635.0
2024-03-12 12:00:00,93.12,93.59,92.7,92.86,234319.0,93.12,93.59,92.7,92.86,234319.0
2024-03-12 12:30:00,92.84,92.99,92.49,92.73,95009.0,92.84,92.99,92.49,92.73,95009.0
2024-03-12 13:00:00,92.75,92.8,92.37,92.6,28538.0,92.75,92.8,92.37,92.6,28538.0
2024-03-12 13:30:00,92.56,92.9,92.51,92.9,25614.0,92.56,92.9,92.51,92.9,25614.0
2024-03-12 14:00:00,92.9,93.13,92.88,93.11,23960.0,92.9,93.13,92.88,93.11,23960.0
2024-03-12 14:30:00,93.12,93.33,93.09,93.3,35272.0,93.12,93.33,93.09,93.3,35272.0
2024-03-12 15:00:00,93.3,93.35,93.15,93.32,27021.0,93.3,93.35,93.15,93.32,27021.0
2024-03-12 15:30:00,93.31,93.79,93.17,93.74,177953.0,93.31,93.79,93.17,93.74,177953.0
2024-03-13 09:30:00,93.54,94.24,93.1,93.9,35806.0,93.54,94.24,93.1,93.9,35806.0
2024-03-13 10:00:00,93.96,94.35,93.85,94.29,29680.0,93.96,94.35,93.85,94.29,29680.0
2024-03-13 10:30:00,94.3,94.37,93.9,93.9,19255.0,94.3,94.37,93.9,93.9,19255.0
2024-03-13 11:00:00,93.87,94.08,93.85,94.03,28190.0,93.87,94.08,93.85,94.03,28190.0
2024-03-13 11:30:00,93.96,94.01,93.84,93.9,13960.0,93.96,94.01,93.84,93.9,13960.0
2024-03-13 12:00:00,93.91,93.97,93.88,93.89,14495.0,93.91,93.97,93.88,93.89,14495.0
2024-03-13 12:30:00,93.9,94.13,93.88,94.07,16249.0,93.9,94.13,93.88,94.07,16249.0
2024-03-13 13:00:00,94.0,94.26,94.0,94.17,20732.0,94.0,94.26,94.0,94.17,20732.0
2024-03-13 13:30:00,94.2,94.53,94.12,94.44,27337.0,94.2,94.53,94.12,94.44,27337.0
2024-03-13 14:00:00,94.43,94.48,94.24,94.3,20434.0,94.43,94.48,94.24,94.3,20434.0
2024-03-13 14:30:00,94.34,94.52,93.98,94.03,51953.0,94.34,94.52,93.98,94.03,51953.0
2024-03-13 15:00:00,94.03,94.32,93.85,93.93,92730.0,94.03,94.32,93.85,93.93,92730.0
2024-03-13 15:30:00,93.93,94.36,93.93,94.17,199900.0,93.93,94.36,93.93,94.17,199900.0
2024-03-14 09:30:00,93.86,94.1,92.51,92.63,52675.0,93.86,94.1,92.51,92.63,52675.0
2024-03-14 10:00:00,92.63,93.03,92.28,93.03,82050.0,92.63,93.03,92.28,93.03,82050.0
2024-03-14 10:30:00,93.08,93.25,92.65,92.68,34881.0,93.08,93.25,92.65,92.68,34881.0
2024-03-14 11:00:00,92.68,92.92,92.63,92.7,35603.0,92.68,92.92,92.63,92.7,35603.0
2024-03-14 11:30:00,92.68,92.81,92.51,92.75,71483.0,92.68,92.81,92.51,92.75,71483.0
2024-03-14 12:00:00,92.81,92.89,92.58,92.79,30460.0,92.81,92.89,92.58,92.79,30460.0
2024-03-14 12:30:00,92.74,92.9,92.49,92.51,54008.0,92.74,92.9,92.49,92.51,54008.0
2024-03-14 13:00:00,92.5,92.58,92.36,92.44,21003.0,92.5,92.58,92.36,92.44,21003.0
2024-03-14 13:30:00,92.4,92.61,92.38,92.61,23363.0,92.4,92.61,92.38,92.61,23363.0
2024-03-14 14:00:00,92.61,92.81,92.61,92.69,33056.0,92.61,92.81,92.61,92.69,33056.0
2024-03-14 14:30:00,92.69,92.8,92.57,92.68,31050.0,92.69,92.8,92.57,92.68,31050.0
2024-03-14 15:00:00,92.67,92.67,92.3,92.42,46920.0,92.67,92.67,92.3,92.42,46920.0
2024-03-14 15:30:00,92.41,93.42,92.25,93.34,234759.0,92.41,93.42,92.25,93.34,234759.0
2024-03-15 09:30:00,92.18,93.29,92.15,92.73,539850.0,92.18,93.29,92.15,92.73,539850.0
2024-03-15 10:00:00,92.69,93.36,92.44,93.07,53033.0,92.69,93.36,92.44,93.07,53033.0
2024-03-15 10:30:00,93.0,93.42,92.82,93.06,34730.0,93.0,93.42,92.82,93.06,34730.0
2024-03-15 11:00:00,93.08,93.17,92.95,93.17,28436.0,93.08,93.17,92.95,93.17,28436.0
2024-03-15 11:30:00,93.09,93.23,92.79,92.9,21296.0,93.09,93.23,92.79,92.9,21296.0
2024-03-15 12:00:00,92.87,93.01,92.68,92.83,15650.0,92.87,93.01,92.68,92.83,15650.0
2024-03-15 12:30:00,92.86,93.0,92.6,92.6,22478.0,92.86,93.0,92.6,92.6,22478.0
2024-03-15 13:00:00,92.61,92.85,92.55,92.8,32292.0,92.61,92.85,92.55,92.8,32292.0
2024-03-15 13:30:00,92.8,92.95,92.62,92.7,26510.0,92.8,92.95,92.62,92.7,26510.0
2024-03-15 14:00:00,92.72,92.72,92.49,92.66,42912.0,92.72,92.72,92.49,92.66,42912.0
2024-03-15 14:30:00,92.66,92.92,92.54,92.79,35351.0,92.66,92.92,92.54,92.79,35351.0
2024-03-15 15:00:00,92.79,93.18,92.73,93.06,45037.0,92.79,93.18,92.73,93.06,45037.0
2024-03-15 15:30:00,93.03,93.39,92.94,93.23,167504.0,93.03,93.39,92.94,93.23,167504.0
2024-03-18 09:30:00,93.98,94.2,93.0,93.82,25334.0,93.98,94.2,93.0,93.82,25334.0
2024-03-18 10:00:00,93.77,93.9,93.23,93.38,39501.0,93.77,93.9,93.23,93.38,39501.0
2024-03-18 10:30:00,93.26,93.31,93.01,93.14,27461.0,93.26,93.31,93.01,93.14,27461.0
2024-03-18 11:00:00,93.2,93.26,93.08,93.25,19937.0,93.2,93.26,93.08,93.25,19937.0
2024-03-18 11:30:00,93.27,93.48,93.19,93.37,22826.0,93.27,93.48,93.19,93.37,22826.0
2024-03-18 12:00:00,93.34,93.58,93.28,93.55,20667.0,93.34,93.58,93.28,93.55,20667.0
2024-03-18 12:30:00,93.55,93.64,93.2,93.2,30495.0,93.55,93.64,93.2,93.2,30495.0
2024-03-18 13:00:00,93.24,93.41,93.11,93.41,19399.0,93.24,93.41,93.11,93.41,19399.0
2024-03-18 13:30:00,93.41,93.52,93.37,93.46,28868.0,93.41,93.52,93.37,93.46,28868.0
2024-03-18 14:00:00,93.43,93.46,93.22,93.23,23012.0,93.43,93.46,93.22,93.23,23012.0
2024-03-18 14:30:00,93.24,93.37,93.12,93.34,21542.0,93.24,93.37,93.12,93.34,21542.0
2024-03-18 15:00:00,93.34,93.53,93.33,93.51,24611.0,93.34,93.53,93.33,93.51,24611.0
2024-03-18 15:30:00,93.51,93.62,92.85,93.04,162691.0,93.51,93.62,92.85,93.04,162691.0
2024-03-19 09:30:00,92.92,93.68,92.66,93.25,22019.0,92.92,93.68,92.66,93.25,22019.0
2024-03-19 10:00:00,93.22,93.33,92.94,93.28,38502.0,93.22,93.33,92.94,93.28,38502.0
2024-03-19 10:30:00,93.33,93.35,92.83,92.84,24411.0,93.33,93.35,92.83,92.84,24411.0
2024-03-19 11:00:00,92.82,93.14,92.73,93.1,25843.0,92.82,93.14,92.73,93.1,25843.0
2024-03-19 11:30:00,93.1,93.22,92.99,93.13,33739.0,93.1,93.22,92.99,93.13,33739.0
2024-03-19 12:00:00,93.12,93.4,93.12,93.37,25958.0,93.12,93.4,93.12,93.37,25958.0
2024-03-19 12:30:00,93.37,93.58,93.27,93.27,29898.0,93.37,93.58,93.27,93.27,29898.0
2024-03-19 13:00:00,93.3,93.49,93.18,93.47,34181.0,93.3,93.49,93.18,93.47,34181.0
2024-03-19 13:30:00,93.48,93.71,93.39,93.69,31675.0,93.48,93.71,93.39,93.69,31675.0
2024-03-19 14:00:00,93.69,93.71,93.24,93.33,37330.0,93.69,93.71,93.24,93.33,37330.0
2024-03-19 14:30:00,93.28,93.39,93.1,93.1,51814.0,93.28,93.39,93.1,93.1,51814.0
2024-03-19 15:00:00,93.09,93.3,93.0,93.19,72376.0,93.09,93.3,93.0,93.19,72376.0
2024-03-19 15:30:00,93.19,93.5,93.08,93.48,348403.0,93.19,93.5,93.08,93.48,348403.0
2024-03-20 09:30:00,92.98,94.21,92.98,93.99,23429.0,92.98,94.21,92.98,93.99,23429.0
2024-03-20 10:00:00,94.01,94.16,93.81,93.94,15563.0,94.01,94.16,93.81,93.94,15563.0
2024-03-20 10:30:00,93.92,94.25,93.79,94.21,25498.0,93.92,94.25,93.79,94.21,25498.0
2024-03-20 11:00:00,94.21,94.37,94.16,94.25,17735.0,94.21,94.37,94.16,94.25,17735.0
2024-03-20 11:30:00,94.26,94.27,94.04,94.2,17961.0,94.26,94.27,94.04,94.2,17961.0
2024-03-20 12:00:00,94.2,94.3,94.13,94.2,14359.0,94.2,94.3,94.13,94.2,14359.0
2024-03-20 12:30:00,94.17,94.29,93.8,93.84,29265.0,94.17,94.29,93.8,93.84,29265.0
2024-03-20 13:00:00,93.86,93.86,93.43,93.56,14471.0,93.86,93.86,93.43,93.56,14471.0
2024-03-20 13:30:00,93.54,93.59,93.45,93.53,22314.0,93.54,93.59,93.45,93.53,22314.0
2024-03-20 14:00:00,93.57,94.73,93.54,94.23,46418.0,93.57,94.73,93.54,94.23,46418.0
2024-03-20 14:30:00,94.25,95.33,93.61,95.0,82173.0,94.25,95.33,93.61,95.0,82173.0
2024-03-20 15:00:00,95.0,95.89,94.92,95.89,86021.0,95.0,95.89,94.92,95.89,86021.0
2024-03-20 15:30:00,95.84,95.91,95.29,95.63,214855.0,95.84,95.91,95.29,95.63,214855.0
2024-03-21 09:30:00,96.04,97.89,95.88,97.48,54308.0,96.04,97.89,95.88,97.48,54308.0
2024-03-21 10:00:00,97.41,97.69,97.21,97.62,32099.0,97.41,97.69,97.21,97.62,32099.0
2024-03-21 10:30:00,97.65,98.25,97.59,98.09,63548.0,97.65,98.25,97.59,98.09,63548.0
2024-03-21 11:00:00,98.1,98.15,97.52,97.59,59942.0,98.1,98.15,97.52,97.59,59942.0
2024-03-21 11:30:00,97.58,97.94,97.45,97.77,61059.0,97.58,97.94,97.45,97.77,61059.0
2024-03-21 12:00:00,97.77,97.77,97.11,97.14,39240.0,97.77,97.77,97.11,97.14,39240.0
2024-03-21 12:30:00,97.14,97.35,97.0,97.34,46594.0,97.14,97.35,97.0,97.34,46594.0
2024-03-21 13:00:00,97.32,97.48,97.24,97.36,28575.0,97.32,97.48,97.24,97.36,28575.0
2024-03-21 13:30:00,97.36,97.53,97.32,97.46,37501.0,97.36,97.53,97.32,97.46,37501.0
2024-03-21 14:00:00,97.46,98.11,97.46,98.06,38565.0,97.46,98.11,97.46,98.06,38565.0
2024-03-21 14:30:00,98.07,98.32,98.06,98.26,45595.0,98.07,98.32,98.06,98.26,45595.0
2024-03-21 15:00:00,98.27,98.58,98.12,98.58,118497.0,98.27,98.58,98.12,98.58,118497.0
2024-03-21 15:30:00,98.58,98.64,98.09,98.12,280629.0,98.58,98.64,98.09,98.12,280629.0
2024-03-22 09:30:00,98.29,98.65,97.54,97.58,82610.0,98.29,98.65,97.54,97.58,82610.0
2024-03-22 10:00:00,97.59,97.81,97.01,97.04,48228.0,97.59,97.81,97.01,97.04,48228.0
2024-03-22 10:30:00,97.08,97.21,96.71,96.75,50387.0,97.08,97.21,96.71,96.75,50387.0
2024-03-22 11:00:00,96.75,97.02,96.75,97.01,21387.0,96.75,97.02,96.75,97.01,21387.0
2024-03-22 11:30:00,96.98,97.29,96.82,96.84,27482.0,96.98,97.29,96.82,96.84,27482.0
2024-03-22 12:00:00,96.83,96.83,96.64,96.8,66176.0,96.83,96.83,96.64,96.8,66176.0
2024-03-22 12:30:00,96.81,96.84,96.6,96.68,26722.0,96.81,96.84,96.6,96.68,26722.0
2024-03-22 13:00:00,96.66,96.74,96.4,96.69,20091.0,96.66,96.74,96.4,96.69,20091.0
2024-03-22 13:30:00,96.68,97.03,96.66,96.91,36280.0,96.68,97.03,96.66,96.91,36280.0
2024-03-22 14:00:00,96.91,97.01,96.75,96.97,23148.0,96.91,97.01,96.75,96.97,23148.0
2024-03-22 14:30:00,96.96,97.07,96.86,97.01,14831.0,96.96,97.07,96.86,97.01,14831.0
2024-03-22 15:00:00,96.96,96.98,96.75,96.82,29155.0,96.96,96.98,96.75,96.82,29155.0
2024-03-22 15:30:00,96.78,97.0,96.55,96.55,139689.0,96.78,97.0,96.55,96.55,139689.0
2024-03-25 09:30:00,96.69,96.97,95.96,96.22,29926.0,96.69,96.97,95.96,96.22,29926.0
2024-03-25 10:00:00,96.18,96.18,95.51,95.63,31516.0,96.18,96.18,95.51,95.63,31516.0
2024-03-25 10:30:00,95.63,95.86,95.4,95.84,27009.0,95.63,95.86,95.4,95.84,27009.0
2024-03-25 11:00:00,95.86,96.06,95.75,96.02,34929.0,95.86,96.06,95.75,96.02,34929.0
2024-03-25 11:30:00,95.99,96.13,95.81,95.84,29786.0,95.99,96.13,95.81,95.84,29786.0
2024-03-25 12:00:00,95.87,95.9,95.75,95.85,23787.0,95.87,95.9,95.75,95.85,23787.0
2024-03-25 12:30:00,95.88,96.0,95.82,95.92,19940.0,95.88,96.0,95.82,95.92,19940.0
2024-03-25 13:00:00,95.92,95.99,95.79,95.84,21565.0,95.92,95.99,95.79,95.84,21565.0
2024-03-25 13:30:00,95.86,96.01,95.81,96.01,38857.0,95.86,96.01,95.81,96.01,38857.0
2024-03-25 14:00:00,95.98,96.11,95.95,96.05,50268.0,95.98,96.11,95.95,96.05,50268.0
2024-03-25 14:30:00,96.08,96.13,95.67,95.7,42768.0,96.08,96.13,95.67,95.7,42768.0
2024-03-25 15:00:00,95.72,95.73,95.51,95.66,54519.0,95.72,95.73,95.51,95.66,54519.0
2024-03-25 15:30:00,95.65,95.87,95.48,95.71,234716.0,95.65,95.87,95.48,95.71,234716.0
2024-03-26 09:30:00,96.14,96.19,95.52,95.8,36947.0,96.14,96.19,95.52,95.8,36947.0
2024-03-26 10:00:00,95.79,96.08,95.6,96.02,35065.0,95.79,96.08,95.6,96.02,35065.0
2024-03-26 10:30:00,96.0,96.15,95.82,95.94,39935.0,96.0,96.15,95.82,95.94,39935.0
2024-03-26 11:00:00,95.9,95.95,95.73,95.8,27317.0,95.9,95.95,95.73,95.8,27317.0
2024-03-26 11:30:00,95.8,95.98,95.64,95.87,76919.0,95.8,95.98,95.64,95.87,76919.0
2024-03-26 12:00:00,95.87,95.9,95.72,95.81,17932.0,95.87,95.9,95.72,95.81,17932.0
2024-03-26 12:30:00,95.79,96.68,95.74,96.41,62335.0,95.79,96.68,95.74,96.41,62335.0
2024-03-26 13:00:00,96.45,96.52,96.33,96.42,20424.0,96.45,96.52,96.33,96.42,20424.0
2024-03-26 13:30:00,96.47,96.65,96.43,96.58,22099.0,96.47,96.65,96.43,96.58,22099.0
2024-03-26 14:00:00,96.6,96.83,96.6,96.82,15159.0,96.6,96.83,96.6,96.82,15159.0
2024-03-26 14:30:00,96.84,96.91,96.65,96.66,11170.0,96.84,96.91,96.65,96.66,11170.0
2024-03-26 15:00:00,96.63,96.64,96.18,96.18,28563.0,96.63,96.64,96.18,96.18,28563.0
2024-03-26 15:30:00,96.19,96.3,95.87,95.95,142488.0,96.19,96.3,95.87,95.95,142488.0
2024-03-27 09:30:00,96.71,97.36,96.71,97.16,25172.0,96.71,97.36,96.71,97.16,25172.0
2024-03-27 10:00:00,97.27,97.32,96.89,97.16,22125.0,97.27,97.32,96.89,97.16,22125.0
2024-03-27 10:30:00,97.16,97.48,96.79,96.84,19837.0,97.16,97.48,96.79,96.84,19837.0
2024-03-27 11:00:00,96.88,96.96,96.73,96.81,11274.0,96.88,96.96,96.73,96.81,11274.0
2024-03-27 11:30:00,96.78,96.79,96.36,96.38,22856.0,96.78,96.79,96.36,96.38,22856.0
2024-03-27 12:00:00,96.38,96.49,96.27,96.49,21337.0,96.38,96.49,96.27,96.49,21337.0
2024-03-27 12:30:00,96.47,96.71,96.44,96.44,40464.0,96.47,96.71,96.44,96.44,40464.0
2024-03-27 13:00:00,96.46,96.6,96.39,96.52,13396.0,96.46,96.6,96.39,96.52,13396.0
2024-03-27 13:30:00,96.5,96.53,96.26,96.34,12733.0,96.5,96.53,96.26,96.34,12733.0
2024-03-27 14:00:00,96.35,96.5,96.21,96.48,36462.0,96.35,96.5,96.21,96.48,36462.0
2024-03-27 14:30:00,96.5,96.8,96.49,96.63,31574.0,96.5,96.8,96.49,96.63,31574.0
2024-03-27 15:00:00,96.66,96.81,96.53,96.65,24276.0,96.66,96.81,96.53,96.65,24276.0
2024-03-27 15:30:00,96.66,96.86,96.52,96.8,178074.0,96.66,96.86,96.52,96.8,178074.0
2024-03-28 09:30:00,97.31,98.06,97.24,97.24,39208.0,97.31,98.06,97.24,97.24,39208.0
2024-03-28 10:00:00,97.31,97.76,97.23,97.72,49482.0,97.31,97.76,97.23,97.72,49482.0
2024-03-28 10:30:00,97.78,97.95,97.61,97.9,40231.0,97.78,97.95,97.61,97.9,40231.0
2024-03-28 11:00:00,97.91,97.95,97.69,97.87,30309.0,97.91,97.95,97.69,97.87,30309.0
2024-03-28 11:30:00,97.88,97.92,97.61,97.71,38590.0,97.88,97.92,97.61,97.71,38590.0
2024-03-28 12:00:00,97.7,97.75,97.51,97.52,29650.0,97.7,97.75,97.51,97.52,29650.0
2024-03-28 12:30:00,97.51,97.54,97.26,97.54,43719.0,97.51,97.54,97.26,97.54,43719.0
2024-03-28 13:00:00,97.51,97.57,97.43,97.44,35105.0,97.51,97.57,97.43,97.44,35105.0
2024-03-28 13:30:00,97.42,97.42,97.18,97.28,38401.0,97.42,97.42,97.18,97.28,38401.0
2024-03-28 14:00:00,97.28,97.59,97.28,97.36,62713.0,97.28,97.59,97.28,97.36,62713.0
2024-03-28 14:30:00,97.34,97.6,97.26,97.58,39400.0,97.34,97.6,97.26,97.58,39400.0
2024-03-28 15:00:00,97.58,97.78,97.46,97.78,36098.0,97.58,97.78,97.46,97.78,36098.0
2024-03-28 15:30:00,97.79,97.81,97.21,97.24,246826.0,97.79,97.81,97.21,97.24,246826.0
2024-04-01 09:30:00,97.01,97.18,96.32,96.71,31075.0,97.01,97.18,96.32,96.71,31075.0
2024-04-01 10:00:00,96.7,96.7,96.06,96.06,40351.0,96.7,96.7,96.06,96.06,40351.0
2024-04-01 10:30:00,96.03,96.36,95.81,96.31,43869.0,96.03,96.36,95.81,96.31,43869.0
2024-04-01 11:00:00,96.32,96.37,96.01,96.12,32492.0,96.32,96.37,96.01,96.12,32492.0
2024-04-01 11:30:00,96.11,96.13,95.78,95.78,33344.0,96.11,96.13,95.78,95.78,33344.0
2024-04-01 12:00:00,95.73,96.04,95.63,95.68,48325.0,95.73,96.04,95.63,95.68,48325.0
2024-04-01 12:30:00,95.71,95.71,95.54,95.55,38731.0,95.71,95.71,95.54,95.55,38731.0
2024-04-01 13:00:00,95.51,95.59,95.27,95.28,40573.0,95.51,95.59,95.27,95.28,40573.0
2024-04-01 13:30:00,95.3,95.52,95.26,95.44,7190.0,95.3,95.52,95.26,95.44,7190.0
2024-04-01 14:00:00,95.43,95.51,95.36,95.39,14899.0,95.43,95.51,95.36,95.39,14899.0
2024-04-01 14:30:00,95.43,95.43,95.25,95.31,18630.0,95.43,95.43,95.25,95.31,18630.0
2024-04-01 15:00:00,95.31,95.32,95.07,95.26,54860.0,95.31,95.32,95.07,95.26,54860.0
2024-04-01 15:30:00,95.26,95.33,94.87,94.96,120321.0,95.26,95.33,94.87,94.96,120321.0
2024-04-02 09:30:00,93.9,94.25,93.41,93.6,54552.0,93.9,94.25,93.41,93.6,54552.0
2024-04-02 10:00:00,93.6,93.71,93.16,93.17,40630.0,93.6,93.71,93.16,93.17,40630.0
2024-04-02 10:30:00,93.15,93.81,93.11,93.81,44492.0,93.15,93.81,93.11,93.81,44492.0
2024-04-02 11:00:00,93.81,94.02,93.74,93.93,28259.0,93.81,94.02,93.74,93.93,28259.0
2024-04-02 11:30:00,93.95,94.07,93.79,93.91,48218.0,93.95,94.07,93.79,93.91,48218.0
2024-04-02 12:00:00,93.9,94.0,93.82,93.95,13060.0,93.9,94.0,93.82,93.95,13060.0
2024-04-02 12:30:00,93.92,94.18,93.84,94.14,30134.0,93.92,94.18,93.84,94.14,30134.0
2024-04-02 13:00:00,94.15,94.15,93.85,93.85,13727.0,94.15,94.15,93.85,93.85,13727.0
2024-04-02 13:30:00,93.84,93.94,93.65,93.92,11386.0,93.84,93.94,93.65,93.92,11386.0
2024-04-02 14:00:00,93.9,94.2,93.87,94.16,25782.0,93.9,94.2,93.87,94.16,25782.0
2024-04-02 14:30:00,94.17,94.26,94.07,94.1,18062.0,94.17,94.26,94.07,94.1,18062.0
2024-04-02 15:00:00,94.09,94.31,94.05,94.27,19126.0,94.09,94.31,94.05,94.27,19126.0
2024-04-02 15:30:00,94.28,94.51,94.16,94.35,155449.0,94.28,94.51,94.16,94.35,155449.0
2024-04-03 09:30:00,94.17,94.78,93.9,94.73,47896.0,94.17,94.78,93.9,94.73,47896.0
2024-04-03 10:00:00,94.84,95.29,94.76,95.27,45072.0,94.84,95.29,94.76,95.27,45072.0
2024-04-03 10:30:00,95.29,95.37,95.11,95.28,25429.0,95.29,95.37,95.11,95.28,25429.0
2024-04-03 11:00:00,95.28,95.36,95.03,95.34,28267.0,95.28,95.36,95.03,95.34,28267.0
2024-04-03 11:30:00,95.32,95.35,94.93,94.98,12106.0,95.32,95.35,94.93,94.98,12106.0
2024-04-03 12:00:00,94.96,95.26,94.91,95.23,9093.0,94.96,95.26,94.91,95.23,9093.0
2024-04-03 12:30:00,95.27,95.51,95.11,95.34,17103.0,95.27,95.51,95.11,95.34,17103.0
2024-04-03 13:00:00,95.34,95.61,95.33,95.58,13109.0,95.34,95.61,95.33,95.58,13109.0
2024-04-03 13:30:00,95.59,95.87,95.48,95.87,24667.0,95.59,95.87,95.48,95.87,24667.0
2024-04-03 14:00:00,95.94,96.06,95.7,95.7,104918.0,95.94,96.06,95.7,95.7,104918.0
2024-04-03 14:30:00,95.72,95.75,95.27,95.42,110766.0,95.72,95.75,95.27,95.42,110766.0
2024-04-03 15:00:00,95.4,95.42,94.87,94.99,34442.0,95.4,95.42,94.87,94.99,34442.0
2024-04-03 15:30:00,94.99,95.59,94.89,95.42,177600.0,94.99,95.59,94.89,95.42,177600.0
2024-04-04 09:30:00,97.0,97.35,96.79,96.96,35889.0,97.0,97.35,96.79,96.96,35889.0
2024-04-04 10:00:00,97.03,97.34,96.96,97.1,21034.0,97.03,97.34,96.96,97.1,21034.0
2024-04-04 10:30:00,97.07,97.25,97.02,97.02,18171.0,97.07,97.25,97.02,97.02,18171.0
2024-04-04 11:00:00,97.04,97.04,96.32,96.66,13129.0,97.04,97.04,96.32,96.66,13129.0
2024-04-04 11:30:00,96.63,96.79,96.55,96.73,24475.0,96.63,96.79,96.55,96.73,24475.0
2024-04-04 12:00:00,96.75,96.82,96.64,96.72,14040.0,96.75,96.82,96.64,96.72,14040.0
2024-04-04 12:30:00,96.72,96.74,96.61,96.71,13191.0,96.72,96.74,96.61,96.71,13191.0
2024-04-04 13:00:00,96.67,96.78,96.52,96.73,14260.0,96.67,96.78,96.52,96.73,14260.0
2024-04-04 13:30:00,96.73,96.95,96.51,96.54,24192.0,96.73,96.95,96.51,96.54,24192.0
2024-04-04 14:00:00,96.5,96.52,95.85,95.85,26198.0,96.5,96.52,95.85,95.85,26198.0
2024-04-04 14:30:00,95.81,96.0,95.35,95.41,19427.0,95.81,96.0,95.35,95.41,19427.0
2024-04-04 15:00:00,95.27,95.58,95.14,95.19,27407.0,95.27,95.58,95.14,95.19,27407.0
2024-04-04 15:30:00,95.27,95.69,95.08,95.47,101206.0,95.27,95.69,95.08,95.47,101206.0
2024-04-05 09:30:00,94.99,95.9,94.86,95.45,126396.0,94.99,95.9,94.86,95.45,126396.0
2024-04-05 10:00:00,95.43,95.65,95.3,95.38,27411.0,95.43,95.65,95.3,95.38,27411.0
2024-04-05 10:30:00,95.47,96.23,95.47,96.19,27297.0,95.47,96.23,95.47,96.19,27297.0
2024-04-05 11:00:00,96.13,96.13,95.72,96.01,15009.0,96.13,96.13,95.72,96.01,15009.0
2024-04-05 11:30:00,96.01,96.39,95.89,96.32,13461.0,96.01,96.39,95.89,96.32,13461.0
2024-04-05 12:00:00,96.38,96.38,96.17,96.24,16417.0,96.38,96.38,96.17,96.24,16417.0
2024-04-05 12:30:00,96.23,96.53,96.11,96.53,18983.0,96.23,96.53,96.11,96.53,18983.0
2024-04-05 13:00:00,96.52,96.52,96.17,96.32,16577.0,96.52,96.52,96.17,96.32,16577.0
2024-04-05 13:30:00,96.34,96.44,95.96,96.03,29616.0,96.34,96.44,95.96,96.03,29616.0
2024-04-05 14:00:00,96.01,96.39,95.89,96.19,47847.0,96.01,96.39,95.89,96.19,47847.0
2024-04-05 14:30:00,96.22,96.4,95.92,96.12,28318.0,96.22,96.4,95.92,96.12,28318.0
2024-04-05 15:00:00,96.14,96.21,95.94,96.13,41918.0,96.14,96.21,95.94,96.13,41918.0
2024-04-05 15:30:00,96.1,96.28,95.78,96.11,125644.0,96.1,96.28,95.78,96.11,125644.0
2024-04-08 09:30:00,96.86,96.92,96.44,96.59,25713.0,96.86,96.92,96.44,96.59,25713.0
2024-04-08 10:00:00,96.51,96.72,96.15,96.59,40928.0,96.51,96.72,96.15,96.59,40928.0
2024-04-08 10:30:00,96.54,96.76,96.4,96.6,34160.0,96.54,96.76,96.4,96.6,34160.0
2024-04-08 11:00:00,96.65,96.79,96.57,96.61,40437.0,96.65,96.79,96.57,96.61,40437.0
2024-04-08 11:30:00,96.59,96.62,96.29,96.47,27412.0,96.59,96.62,96.29,96.47,27412.0
2024-04-08 12:00:00,96.44,96.54,96.24,96.51,19393.0,96.44,96.54,96.24,96.51,19393.0
2024-04-08 12:30:00,96.48,96.7,96.46,96.68,19137.0,96.48,96.7,96.46,96.68,19137.0
2024-04-08 13:00:00,96.7,96.7,96.53,96.69,20216.0,96.7,96.7,96.53,96.69,20216.0
2024-04-08 13:30:00,96.69,96.86,96.63,96.69,27913.0,96.69,96.86,96.63,96.69,27913.0
2024-04-08 14:00:00,96.67,96.7,96.35,96.45,12415.0,96.67,96.7,96.35,96.45,12415.0
2024-04-08 14:30:00,96.45,96.54,96.39,96.51,18719.0,96.45,96.54,96.39,96.51,18719.0
2024-04-08 15:00:00,96.54,96.59,96.39,96.58,23277.0,96.54,96.59,96.39,96.58,23277.0
2024-04-08 15:30:00,96.59,96.69,96.29,96.58,119922.0,96.59,96.69,96.29,96.58,119922.0
2024-04-09 09:30:00,96.57,96.94,95.63,95.63,29420.0,96.57,96.94,95.63,95.63,29420.0
2024-04-09 10:00:00,95.67,96.05,95.6,95.78,26523.0,95.67,96.05,95.6,95.78,26523.0
2024-04-09 10:30:00,95.71,95.71,94.86,94.97,38549.0,95.71,95.71,94.86,94.97,38549.0
2024-04-09 11:00:00,94.94,95.2,94.81,95.11,65329.0,94.94,95.2,94.81,95.11,65329.0
2024-04-09 11:30:00,95.13,95.64,95.05,95.56,38539.0,95.13,95.64,95.05,95.56,38539.0
2024-04-09 12:00:00,95.56,96.02,95.55,95.86,31772.0,95.56,96.02,95.55,95.86,31772.0
2024-04-09 12:30:00,95.86,96.05,95.79,95.89,62133.0,95.86,96.05,95.79,95.89,62133.0
2024-04-09 13:00:00,95.89,96.27,95.79,96.06,30246.0,95.89,96.27,95.79,96.06,30246.0
2024-04-09 13:30:00,96.07,96.13,95.92,96.02,30934.0,96.07,96.13,95.92,96.02,30934.0
2024-04-09 14:00:00,96.02,96.32,95.97,96.25,48764.0,96.02,96.32,95.97,96.25,48764.0
2024-04-09 14:30:00,96.19,96.19,95.89,95.91,28956.0,96.19,96.19,95.89,95.91,28956.0
2024-04-09 15:00:00,95.88,96.35,95.72,96.35,38118.0,95.88,96.35,95.72,96.35,38118.0
2024-04-09 15:30:00,96.33,96.44,96.07,96.21,203532.0,96.33,96.44,96.07,96.21,203532.0
2024-04-10 09:30:00,93.66,93.66,92.26,92.35,105951.0,93.66,93.66,92.26,92.35,105951.0
2024-04-10 10:00:00,92.36,92.55,91.98,92.14,76504.0,92.36,92.55,91.98,92.14,76504.0
2024-04-10 10:30:00,92.1,92.72,91.93,92.08,100425.0,92.1,92.72,91.93,92.08,100425.0
2024-04-10 11:00:00,92.1,92.45,92.09,92.32,28363.0,92.1,92.45,92.09,92.32,28363.0
2024-04-10 11:30:00,92.32,92.42,91.7,91.81,31772.0,92.32,92.42,91.7,91.81,31772.0
2024-04-10 12:00:00,91.79,92.16,91.67,92.12,31402.0,91.79,92.16,91.67,92.12,31402.0
2024-04-10 12:30:00,92.09,92.11,91.85,92.0,17441.0,92.09,92.11,91.85,92.0,17441.0
2024-04-10 13:00:00,92.01,92.04,91.37,91.58,55137.0,92.01,92.04,91.37,91.58,55137.0
2024-04-10 13:30:00,91.54,91.65,91.0,91.37,34098.0,91.54,91.65,91.0,91.37,34098.0
2024-04-10 14:00:00,91.44,91.45,91.01,91.16,26372.0,91.44,91.45,91.01,91.16,26372.0
2024-04-10 14:30:00,91.07,91.3,90.72,90.77,44551.0,91.07,91.3,90.72,90.77,44551.0
2024-04-10 15:00:00,90.73,91.46,90.68,91.35,75426.0,90.73,91.46,90.68,91.35,75426.0
2024-04-10 15:30:00,91.35,91.55,91.21,91.31,215348.0,91.35,91.55,91.21,91.31,215348.0
2024-04-11 09:30:00,91.45,91.67,90.57,90.7,62282.0,91.45,91.67,90.57,90.7,62282.0
2024-04-11 10:00:00,90.64,90.79,90.07,90.07,91435.0,90.64,90.79,90.07,90.07,91435.0
2024-04-11 10:30:00,90.07,90.63,90.07,90.13,51206.0,90.07,90.63,90.07,90.13,51206.0
2024-04-11 11:00:00,90.14,90.32,90.11,90.2,29900.0,90.14,90.32,90.11,90.2,29900.0
2024-04-11 11:30:00,90.17,90.72,90.13,90.72,51438.0,90.17,90.72,90.13,90.72,51438.0
2024-04-11 12:00:00,90.77,90.79,90.47,90.47,25936.0,90.77,90.79,90.47,90.47,25936.0
2024-04-11 12:30:00,90.47,90.64,90.46,90.57,26813.0,90.47,90.64,90.46,90.57,26813.0
2024-04-11 13:00:00,90.58,91.06,90.43,90.92,65238.0,90.58,91.06,90.43,90.92,65238.0
2024-04-11 13:30:00,90.96,90.99,90.61,90.78,51135.0,90.96,90.99,90.61,90.78,51135.0
2024-04-11 14:00:00,90.8,91.11,90.77,90.99,41054.0,90.8,91.11,90.77,90.99,41054.0
2024-04-11 14:30:00,90.99,91.11,90.75,90.9,60875.0,90.99,91.11,90.75,90.9,60875.0
2024-04-11 15:00:00,90.9,90.93,90.51,90.65,74496.0,90.9,90.93,90.51,90.65,74496.0
2024-04-11 15:30:00,90.63,90.78,90.53,90.68,235716.0,90.63,90.78,90.53,90.68,235716.0
2024-04-12 09:30:00,89.86,90.19,89.7,89.97,63763.0,89.86,90.19,89.7,89.97,63763.0
2024-04-12 10:00:00,89.93,90.03,89.74,89.95,65256.0,89.93,90.03,89.74,89.95,65256.0
2024-04-12 10:30:00,89.95,90.04,89.53,89.76,67155.0,89.95,90.04,89.53,89.76,67155.0
2024-04-12 11:00:00,89.76,90.04,89.75,89.9,31699.0,89.76,90.04,89.75,89.9,31699.0
2024-04-12 11:30:00,89.91,90.01,89.83,89.93,30321.0,89.91,90.01,89.83,89.93,30321.0
2024-04-12 12:00:00,89.92,90.17,89.87,90.02,28827.0,89.92,90.17,89.87,90.02,28827.0
2024-04-12 12:30:00,90.0,90.11,89.78,90.11,13509.0,90.0,90.11,89.78,90.11,13509.0
2024-04-12 13:00:00,90.14,90.22,89.8,89.81,17828.0,90.14,90.22,89.8,89.81,17828.0
2024-04-12 13:30:00,89.77,89.77,89.41,89.55,52221.0,89.77,89.77,89.41,89.55,52221.0
2024-04-12 14:00:00,89.52,89.7,89.41,89.46,64991.0,89.52,89.7,89.41,89.46,64991.0
2024-04-12 14:30:00,89.42,89.45,89.14,89.23,22530.0,89.42,89.45,89.14,89.23,22530.0
2024-04-12 15:00:00,89.22,89.32,88.88,89.18,93870.0,89.22,89.32,88.88,89.18,93870.0
2024-04-12 15:30:00,89.18,89.52,88.99,89.39,370676.0,89.18,89.52,88.99,89.39,370676.0
2024-04-15 09:30:00,90.55,90.55,89.14,89.42,49207.0,90.55,90.55,89.14,89.42,49207.0
2024-04-15 10:00:00,89.5,89.5,88.53,88.59,41419.0,89.5,89.5,88.53,88.59,41419.0
2024-04-15 10:30:00,88.55,88.59,88.15,88.16,44070.0,88.55,88.59,88.15,88.16,44070.0
2024-04-15 11:00:00,88.15,88.38,88.14,88.33,32933.0,88.15,88.38,88.14,88.33,32933.0
2024-04-15 11:30:00,88.33,88.53,88.3,88.33,87894.0,88.33,88.53,88.3,88.33,87894.0
2024-04-15 12:00:00,88.29,88.31,88.0,88.09,36377.0,88.29,88.31,88.0,88.09,36377.0
2024-04-15 12:30:00,88.08,88.12,88.0,88.09,28216.0,88.08,88.12,88.0,88.09,28216.0
2024-04-15 13:00:00,88.06,88.06,87.59,87.63,44453.0,88.06,88.06,87.59,87.63,44453.0
2024-04-15 13:30:00,87.56,87.67,87.33,87.56,43791.0,87.56,87.67,87.33,87.56,43791.0
2024-04-15 14:00:00,87.54,87.54,87.06,87.11,73351.0,87.54,87.54,87.06,87.11,73351.0
2024-04-15 14:30:00,87.09,87.3,87.0,87.17,55441.0,87.09,87.3,87.0,87.17,55441.0
2024-04-15 15:00:00,87.14,87.2,86.75,87.02,54440.0,87.14,87.2,86.75,87.02,54440.0
2024-04-15 15:30:00,87.01,87.2,86.76,86.99,303724.0,87.01,87.2,86.76,86.99,303724.0
2024-04-16 09:30:00,86.53,86.79,84.9,85.17,93158.0,86.53,86.79,84.9,85.17,93158.0
2024-04-16 10:00:00,85.13,85.7,84.99,84.99,132157.0,85.13,85.7,84.99,84.99,132157.0
2024-04-16 10:30:00,84.97,85.13,84.71,84.99,103818.0,84.97,85.13,84.71,84.99,103818.0
2024-04-16 11:00:00,84.95,85.35,84.95,85.3,87876.0,84.95,85.35,84.95,85.3,87876.0
2024-04-16 11:30:00,85.3,85.74,85.13,85.57,67017.0,85.3,85.74,85.13,85.57,67017.0
2024-04-16 12:00:00,85.51,85.62,85.24,85.48,130249.0,85.51,85.62,85.24,85.48,130249.0
2024-04-16 12:30:00,85.48,85.57,85.19,85.37,39309.0,85.48,85.57,85.19,85.37,39309.0
2024-04-16 13:00:00,85.37,85.62,85.2,85.44,42560.0,85.37,85.62,85.2,85.44,42560.0
2024-04-16 13:30:00,85.46,85.46,84.86,85.18,107093.0,85.46,85.46,84.86,85.18,107093.0
2024-04-16 14:00:00,85.13,85.59,84.74,84.8,58456.0,85.13,85.59,84.74,84.8,58456.0
2024-04-16 14:30:00,84.79,85.46,84.75,85.39,32267.0,84.79,85.46,84.75,85.39,32267.0
2024-04-16 15:00:00,85.4,85.72,85.31,85.63,58396.0,85.4,85.72,85.31,85.63,58396.0
2024-04-16 15:30:00,85.63,85.63,85.2,85.51,399316.0,85.63,85.63,85.2,85.51,399316.0
2024-04-17 09:30:00,85.77,86.1,85.24,85.84,65679.0,85.77,86.1,85.24,85.84,65679.0
2024-04-17 10:00:00,85.8,86.1,85.58,86.04,63766.0,85.8,86.1,85.58,86.04,63766.0
2024-04-17 10:30:00,86.03,86.03,85.5,85.61,79038.0,86.03,86.03,85.5,85.61,79038.0
2024-04-17 11:00:00,85.63,85.81,85.46,85.53,26884.0,85.63,85.81,85.46,85.53,26884.0
2024-04-17 11:30:00,85.5,85.64,85.36,85.51,25662.0,85.5,85.64,85.36,85.51,25662.0
2024-04-17 12:00:00,85.5,85.51,85.1,85.36,27421.0,85.5,85.51,85.1,85.36,27421.0
2024-04-17 12:30:00,85.33,85.36,85.08,85.15,31484.0,85.33,85.36,85.08,85.15,31484.0
2024-04-17 13:00:00,85.12,85.58,85.08,85.54,18956.0,85.12,85.58,85.08,85.54,18956.0
2024-04-17 13:30:00,85.57,85.58,85.3,85.37,39810.0,85.57,85.58,85.3,85.37,39810.0
2024-04-17 14:00:00,85.3,85.49,85.08,85.09,44973.0,85.3,85.49,85.08,85.09,44973.0
2024-04-17 14:30:00,85.11,85.63,84.93,85.02,46882.0,85.11,85.63,84.93,85.02,46882.0
2024-04-17 15:00:00,85.01,85.26,84.92,84.98,60328.0,85.01,85.26,84.92,84.98,60328.0
2024-04-17 15:30:00,84.98,85.46,84.96,85.14,182521.0,84.98,85.46,84.96,85.14,182521.0
2024-04-18 09:30:00,85.23,85.34,84.69,85.3,39392.0,85.23,85.34,84.69,85.3,39392.0
2024-04-18 10:00:00,85.29,85.58,85.02,85.51,122810.0,85.29,85.58,85.02,85.51,122810.0
2024-04-18 10:30:00,85.55,86.06,85.55,85.92,39899.0,85.55,86.06,85.55,85.92,39899.0
2024-04-18 11:00:00,85.95,86.05,85.81,85.81,18117.0,85.95,86.05,85.81,85.81,18117.0
2024-04-18 11:30:00,85.81,85.9,85.64,85.74,20212.0,85.81,85.9,85.64,85.74,20212.0
2024-04-18 12:00:00,85.75,85.8,85.62,85.67,17946.0,85.75,85.8,85.62,85.67,17946.0
2024-04-18 12:30:00,85.65,85.65,85.28,85.28,18961.0,85.65,85.65,85.28,85.28,18961.0
2024-04-18 13:00:00,85.27,85.3,84.8,85.11,34409.0,85.27,85.3,84.8,85.11,34409.0
2024-04-18 13:30:00,85.07,85.37,85.01,85.23,19039.0,85.07,85.37,85.01,85.23,19039.0
2024-04-18 14:00:00,85.25,85.26,84.99,85.0,103077.0,85.25,85.26,84.99,85.0,103077.0
2024-04-18 14:30:00,84.98,85.06,84.8,85.02,50841.0,84.98,85.06,84.8,85.02,50841.0
2024-04-18 15:00:00,85.03,85.27,85.01,85.09,67549.0,85.03,85.27,85.01,85.09,67549.0
2024-04-18 15:30:00,85.09,85.35,84.97,85.15,230978.0,85.09,85.35,84.97,85.15,230978.0
2024-04-19 09:30:00,85.14,85.54,84.83,85.17,116093.0,85.14,85.54,84.83,85.17,116093.0
2024-04-19 10:00:00,85.26,85.4,85.03,85.27,44527.0,85.26,85.4,85.03,85.27,44527.0
2024-04-19 10:30:00,85.3,85.33,85.0,85.1,53535.0,85.3,85.33,85.0,85.1,53535.0
2024-04-19 11:00:00,85.09,85.15,84.91,85.01,59229.0,85.09,85.15,84.91,85.01,59229.0
2024-04-19 11:30:00,85.03,85.21,85.0,85.03,41566.0,85.03,85.21,85.0,85.03,41566.0
2024-04-19 12:00:00,85.04,85.12,84.79,84.88,27026.0,85.04,85.12,84.79,84.88,27026.0
2024-04-19 12:30:00,84.87,85.16,84.87,85.09,28974.0,84.87,85.16,84.87,85.09,28974.0
2024-04-19 13:00:00,85.11,85.36,84.96,84.96,55111.0,85.11,85.36,84.96,84.96,55111.0
2024-04-19 13:30:00,84.98,85.17,84.85,85.03,40333.0,84.98,85.17,84.85,85.03,40333.0
2024-04-19 14:00:00,85.02,85.04,84.6,84.6,63405.0,85.02,85.04,84.6,84.6,63405.0
2024-04-19 14:30:00,84.61,84.66,84.39,84.59,67080.0,84.61,84.66,84.39,84.59,67080.0
2024-04-19 15:00:00,84.57,84.79,84.33,84.68,90097.0,84.57,84.79,84.33,84.68,90097.0
2024-04-19 15:30:00,84.69,84.94,84.56,84.91,310500.0,84.69,84.94,84.56,84.91,310500.0
2024-04-22 09:30:00,85.42,85.42,84.64,85.08,82854.0,85.42,85.42,84.64,85.08,82854.0
2024-04-22 10:00:00,85.08,85.66,85.08,85.28,51818.0,85.08,85.66,85.08,85.28,51818.0
2024-04-22 10:30:00,85.29,85.57,85.24,85.52,25712.0,85.29,85.57,85.24,85.52,25712.0
2024-04-22 11:00:00,85.5,85.64,85.34,85.38,61116.0,85.5,85.64,85.34,85.38,61116.0
2024-04-22 11:30:00,85.39,85.54,85.1,85.5,96536.0,85.39,85.54,85.1,85.5,96536.0
2024-04-22 12:00:00,85.53,85.72,85.49,85.61,26063.0,85.53,85.72,85.49,85.61,26063.0
2024-04-22 12:30:00,85.64,85.87,85.57,85.85,20363.0,85.64,85.87,85.57,85.85,20363.0
2024-04-22 13:00:00,85.84,86.07,85.81,86.06,32005.0,85.84,86.07,85.81,86.06,32005.0
2024-04-22 13:30:00,86.05,86.32,86.0,86.17,61371.0,86.05,86.32,86.0,86.17,61371.0
2024-04-22 14:00:00,86.18,86.35,86.1,86.32,75338.0,86.18,86.35,86.1,86.32,75338.0
2024-04-22 14:30:00,86.32,86.32,85.92,86.31,117434.0,86.32,86.32,85.92,86.31,117434.0
2024-04-22 15:00:00,86.32,86.43,86.18,86.23,75839.0,86.32,86.43,86.18,86.23,75839.0
2024-04-22 15:30:00,86.21,86.33,86.0,86.05,376674.0,86.21,86.33,86.0,86.05,376674.0
2024-04-23 09:30:00,86.35,87.29,86.26,87.02,40606.0,86.35,87.29,86.26,87.02,40606.0
2024-04-23 10:00:00,86.98,87.74,86.98,87.15,92216.0,86.98,87.74,86.98,87.15,92216.0
2024-04-23 10:30:00,87.13,87.27,86.97,87.25,70579.0,87.13,87.27,86.97,87.25,70579.0
2024-04-23 11:00:00,87.23,87.55,87.03,87.4,26371.0,87.23,87.55,87.03,87.4,26371.0
2024-04-23 11:30:00,87.4,87.5,87.28,87.28,28745.0,87.4,87.5,87.28,87.28,28745.0
2024-04-23 12:00:00,87.27,87.67,87.21,87.63,53033.0,87.27,87.67,87.21,87.63,53033.0
2024-04-23 12:30:00,87.64,87.64,87.44,87.51,27398.0,87.64,87.64,87.44,87.51,27398.0
2024-04-23 13:00:00,87.46,87.72,87.43,87.67,14227.0,87.46,87.72,87.43,87.67,14227.0
2024-04-23 13:30:00,87.68,87.8,87.61,87.74,9045.0,87.68,87.8,87.61,87.74,9045.0
2024-04-23 14:00:00,87.75,87.75,87.48,87.6,135180.0,87.75,87.75,87.48,87.6,135180.0
2024-04-23 14:30:00,87.62,87.86,87.4,87.4,77872.0,87.62,87.86,87.4,87.4,77872.0
2024-04-23 15:00:00,87.42,87.42,86.95,86.98,63840.0,87.42,87.42,86.95,86.98,63840.0
2024-04-23 15:30:00,86.95,87.4,86.92,87.16,321921.0,86.95,87.4,86.92,87.16,321921.0
2024-04-24 09:30:00,87.49,87.49,86.12,86.81,33365.0,87.49,87.49,86.12,86.81,33365.0
2024-04-24 10:00:00,86.81,87.12,86.52,86.68,37912.0,86.81,87.12,86.52,86.68,37912.0
2024-04-24 10:30:00,86.75,86.83,86.39,86.55,15016.0,86.75,86.83,86.39,86.55,15016.0
2024-04-24 11:00:00,86.55,86.55,86.24,86.35,22583.0,86.55,86.55,86.24,86.35,22583.0
2024-04-24 11:30:00,86.32,86.41,85.95,86.17,22349.0,86.32,86.41,85.95,86.17,22349.0
2024-04-24 12:00:00,86.13,86.29,86.13,86.27,35657.0,86.13,86.29,86.13,86.27,35657.0
2024-04-24 12:30:00,86.24,86.32,86.03,86.28,36933.0,86.24,86.32,86.03,86.28,36933.0
2024-04-24 13:00:00,86.28,86.54,86.27,86.54,14125.0,86.28,86.54,86.27,86.54,14125.0
2024-04-24 13:30:00,86.51,86.71,86.5,86.71,26590.0,86.51,86.71,86.5,86.71,26590.0
2024-04-24 14:00:00,86.73,86.73,86.51,86.62,16020.0,86.73,86.73,86.51,86.62,16020.0
2024-04-24 14:30:00,86.65,86.71,86.52,86.56,19251.0,86.65,86.71,86.52,86.56,19251.0
2024-04-24 15:00:00,86.54,86.81,86.5,86.76,33714.0,86.54,86.81,86.5,86.76,33714.0
2024-04-24 15:30:00,86.74,86.96,86.67,86.76,123113.0,86.74,86.96,86.67,86.76,123113.0
2024-04-25 09:30:00,85.78,85.83,84.82,85.6,79048.0,85.78,85.83,84.82,85.6,79048.0
2024-04-25 10:00:00,85.46,85.88,85.18,85.85,35672.0,85.46,85.88,85.18,85.85,35672.0
2024-04-25 10:30:00,85.82,86.17,85.75,86.12,52391.0,85.82,86.17,85.75,86.12,52391.0
2024-04-25 11:00:00,86.04,86.3,85.92,86.3,28952.0,86.04,86.3,85.92,86.3,28952.0
2024-04-25 11:30:00,86.33,86.33,86.09,86.16,18836.0,86.33,86.33,86.09,86.16,18836.0
2024-04-25 12:00:00,86.19,86.35,85.97,86.33,18160.0,86.19,86.35,85.97,86.33,18160.0
2024-04-25 12:30:00,86.37,86.41,86.18,86.33,16077.0,86.37,86.41,86.18,86.33,16077.0
2024-04-25 13:00:00,86.38,86.5,86.31,86.4,24886.0,86.38,86.5,86.31,86.4,24886.0
2024-04-25 13:30:00,86.36,86.68,86.21,86.24,86583.0,86.36,86.68,86.21,86.24,86583.0
2024-04-25 14:00:00,86.24,86.72,86.24,86.5,35021.0,86.24,86.72,86.24,86.5,35021.0
2024-04-25 14:30:00,86.49,86.74,86.49,86.71,41721.0,86.49,86.74,86.49,86.71,41721.0
2024-04-25 15:00:00,86.71,87.07,86.68,87.03,45780.0,86.71,87.07,86.68,87.03,45780.0
2024-04-25 15:30:00,87.04,87.1,86.71,87.03,268421.0,87.04,87.1,86.71,87.03,268421.0
2024-04-26 09:30:00,87.23,88.21,87.15,88.09,71535.0,87.23,88.21,87.15,88.09,71535.0
2024-04-26 10:00:00,88.02,88.15,87.63,87.68,33321.0,88.02,88.15,87.63,87.68,33321.0
2024-04-26 10:30:00,87.69,87.81,87.33,87.44,35065.0,87.69,87.81,87.33,87.44,35065.0
2024-04-26 11:00:00,87.5,87.63,87.39,87.53,26388.0,87.5,87.63,87.39,87.53,26388.0
2024-04-26 11:30:00,87.5,87.76,87.46,87.74,33147.0,87.5,87.76,87.46,87.74,33147.0
2024-04-26 12:00:00,87.74,87.81,87.67,87.75,16591.0,87.74,87.81,87.67,87.75,16591.0
2024-04-26 12:30:00,87.76,87.9,87.73,87.84,26911.0,87.76,87.9,87.73,87.84,26911.0
2024-04-26 13:00:00,87.83,87.86,87.72,87.81,24754.0,87.83,87.86,87.72,87.81,24754.0
2024-04-26 13:30:00,87.79,87.84,87.69,87.77,20182.0,87.79,87.84,87.69,87.77,20182.0
2024-04-26 14:00:00,87.79,87.84,87.62,87.67,22724.0,87.79,87.84,87.62,87.67,22724.0
2024-04-26 14:30:00,87.66,87.83,87.62,87.74,27491.0,87.66,87.83,87.62,87.74,27491.0
2024-04-26 15:00:00,87.73,87.78,87.54,87.56,30432.0,87.73,87.78,87.54,87.56,30432.0
2024-04-26 15:30:00,87.58,87.61,87.29,87.29,162248.0,87.58,87.61,87.29,87.29,162248.0
2024-04-29 09:30:00,88.24,88.75,88.08,88.23,59813.0,88.24,88.75,88.08,88.23,59813.0
2024-04-29 10:00:00,88.31,88.36,87.87,88.03,32657.0,88.31,88.36,87.87,88.03,32657.0
2024-04-29 10:30:00,87.93,88.29,87.93,87.94,36750.0,87.93,88.29,87.93,87.94,36750.0
2024-04-29 11:00:00,87.95,88.1,87.91,87.94,33768.0,87.95,88.1,87.91,87.94,33768.0
2024-04-29 11:30:00,87.91,88.07,87.89,88.05,25516.0,87.91,88.07,87.89,88.05,25516.0
2024-04-29 12:00:00,88.03,88.09,87.97,88.0,31276.0,88.03,88.09,87.97,88.0,31276.0
2024-04-29 12:30:00,88.01,88.13,87.97,87.98,30080.0,88.01,88.13,87.97,87.98,30080.0
2024-04-29 13:00:00,88.0,88.03,87.88,87.89,20340.0,88.0,88.03,87.88,87.89,20340.0
2024-04-29 13:30:00,87.88,88.03,87.87,87.9,17114.0,87.88,88.03,87.87,87.9,17114.0
2024-04-29 14:00:00,87.91,88.02,87.84,87.95,24572.0,87.91,88.02,87.84,87.95,24572.0
2024-04-29 14:30:00,87.94,87.94,87.76,87.85,15262.0,87.94,87.94,87.76,87.85,15262.0
2024-04-29 15:00:00,87.83,87.83,87.42,87.66,33708.0,87.83,87.83,87.42,87.66,33708.0
2024-04-29 15:30:00,87.64,88.06,87.63,87.98,100350.0,87.64,88.06,87.63,87.98,100350.0
2024-04-30 09:30:00,86.99,87.74,86.71,87.62,42427.0,86.99,87.74,86.71,87.62,42427.0
2024-04-30 10:00:00,87.62,88.12,87.38,87.8,70626.0,87.62,88.12,87.38,87.8,70626.0
2024-04-30 10:30:00,87.75,88.28,87.71,87.93,70638.0,87.75,88.28,87.71,87.93,70638.0
2024-04-30 11:00:00,87.97,88.01,87.75,87.94,54597.0,87.97,88.01,87.75,87.94,54597.0
2024-04-30 11:30:00,87.95,88.04,87.67,88.0,51299.0,87.95,88.04,87.67,88.0,51299.0
2024-04-30 12:00:00,87.98,88.06,87.86,88.0,28113.0,87.98,88.06,87.86,88.0,28113.0
2024-04-30 12:30:00,88.01,88.01,87.68,87.72,32476.0,88.01,88.01,87.68,87.72,32476.0
2024-04-30 13:00:00,87.7,87.75,87.55,87.62,20564.0,87.7,87.75,87.55,87.62,20564.0
2024-04-30 13:30:00,87.6,87.65,87.53,87.56,17936.0,87.6,87.65,87.53,87.56,17936.0
2024-04-30 14:00:00,87.56,87.64,87.45,87.49,29152.0,87.56,87.64,87.45,87.49,29152.0
2024-04-30 14:30:00,87.48,87.59,87.36,87.48,40959.0,87.48,87.59,87.36,87.48,40959.0
2024-04-30 15:00:00,87.5,87.52,87.0,87.0,140300.0,87.5,87.52,87.0,87.0,140300.0
2024-04-30 15:30:00,87.0,87.19,86.8,86.9,266437.0,87.0,87.19,86.8,86.9,266437.0
2024-05-01 09:30:00,86.94,86.94,85.91,86.06,43834.0,86.94,86.94,85.91,86.06,43834.0
2024-05-01 10:00:00,86.03,86.16,85.74,86.02,42695.0,86.03,86.16,85.74,86.02,42695.0
2024-05-01 10:30:00,86.01,86.3,85.86,86.25,25220.0,86.01,86.3,85.86,86.25,25220.0
2024-05-01 11:00:00,86.25,86.44,86.12,86.38,24051.0,86.25,86.44,86.12,86.38,24051.0
2024-05-01 11:30:00,86.36,86.37,86.11,86.29,23313.0,86.36,86.37,86.11,86.29,23313.0
2024-05-01 12:00:00,86.28,86.74,86.24,86.74,22992.0,86.28,86.74,86.24,86.74,22992.0
2024-05-01 12:30:00,86.72,86.77,86.4,86.4,16157.0,86.72,86.77,86.4,86.4,16157.0
2024-05-01 13:00:00,86.38,86.43,86.25,86.4,15390.0,86.38,86.43,86.25,86.4,15390.0
2024-05-01 13:30:00,86.38,86.5,86.3,86.31,16526.0,86.38,86.5,86.3,86.31,16526.0
2024-05-01 14:00:00,86.32,86.53,86.14,86.38,37263.0,86.32,86.53,86.14,86.38,37263.0
2024-05-01 14:30:00,86.37,87.73,85.91,87.5,78992.0,86.37,87.73,85.91,87.5,78992.0
2024-05-01 15:00:00,87.51,87.88,86.99,87.14,59163.0,87.51,87.88,86.99,87.14,59163.0
2024-05-01 15:30:00,87.11,87.21,86.17,86.27,175299.0,87.11,87.21,86.17,86.27,175299.0
2024-05-02 09:30:00,87.31,87.52,86.22,86.86,48811.0,87.31,87.52,86.22,86.86,48811.0
2024-05-02 10:00:00,86.86,86.93,86.31,86.9,64144.0,86.86,86.93,86.31,86.9,64144.0
2024-05-02 10:30:00,86.84,87.13,86.46,87.11,43759.0,86.84,87.13,86.46,87.11,43759.0
2024-05-02 11:00:00,87.05,87.21,86.82,86.87,36835.0,87.05,87.21,86.82,86.87,36835.0
2024-05-02 11:30:00,86.84,87.1,86.77,87.01,41313.0,86.84,87.1,86.77,87.01,41313.0
2024-05-02 12:00:00,86.99,87.04,86.84,86.93,36669.0,86.99,87.04,86.84,86.93,36669.0
2024-05-02 12:30:00,86.93,87.07,86.66,86.99,56909.0,86.93,87.07,86.66,86.99,56909.0
2024-05-02 13:00:00,87.0,87.19,86.89,86.98,30861.0,87.0,87.19,86.89,86.98,30861.0
2024-05-02 13:30:00,86.98,86.99,86.72,86.74,67467.0,86.98,86.99,86.72,86.74,67467.0
2024-05-02 14:00:00,86.77,87.05,86.71,87.01,42451.0,86.77,87.05,86.71,87.01,42451.0
2024-05-02 14:30:00,87.01,87.14,86.94,87.08,57012.0,87.01,87.14,86.94,87.08,57012.0
2024-05-02 15:00:00,87.08,87.09,86.68,86.69,142423.0,87.08,87.09,86.68,86.69,142423.0
2024-05-02 15:30:00,86.7,87.04,86.56,86.84,503558.0,86.7,87.04,86.56,86.84,503558.0
2024-05-03 09:30:00,86.21,89.12,86.21,87.7,206839.0,86.21,89.12,86.21,87.7,206839.0
2024-05-03 10:00:00,87.72,87.91,86.5,87.03,99823.0,87.72,87.91,86.5,87.03,99823.0
2024-05-03 10:30:00,87.08,87.26,85.77,85.79,48229.0,87.08,87.26,85.77,85.79,48229.0
2024-05-03 11:00:00,85.76,86.29,85.65,86.06,39711.0,85.76,86.29,85.65,86.06,39711.0
2024-05-03 11:30:00,86.11,86.13,85.48,85.95,42832.0,86.11,86.13,85.48,85.95,42832.0
2024-05-03 12:00:00,85.95,86.36,85.85,86.25,35108.0,85.95,86.36,85.85,86.25,35108.0
2024-05-03 12:30:00,86.27,86.46,85.56,85.61,45117.0,86.27,86.46,85.56,85.61,45117.0
2024-05-03 13:00:00,85.62,86.23,85.3,86.14,46138.0,85.62,86.23,85.3,86.14,46138.0
2024-05-03 13:30:00,86.16,86.33,85.9,85.9,41884.0,86.16,86.33,85.9,85.9,41884.0
2024-05-03 14:00:00,85.92,86.04,85.71,85.81,55222.0,85.92,86.04,85.71,85.81,55222.0
2024-05-03 14:30:00,85.85,86.13,85.63,86.09,53887.0,85.85,86.13,85.63,86.09,53887.0
2024-05-03 15:00:00,86.1,86.23,85.92,86.22,72831.0,86.1,86.23,85.92,86.22,72831.0
2024-05-03 15:30:00,86.2,86.62,86.02,86.6,352417.0,86.2,86.62,86.02,86.6,352417.0
2024-05-06 09:30:00,86.49,87.09,85.7,86.52,166870.0,86.49,87.09,85.7,86.52,166870.0
2024-05-06 10:00:00,86.5,86.79,86.24,86.49,155842.0,86.5,86.79,86.24,86.49,155842.0
2024-05-06 10:30:00,86.48,86.66,86.35,86.43,194496.0,86.48,86.66,86.35,86.43,194496.0
2024-05-06 11:00:00,86.41,86.43,86.19,86.39,53840.0,86.41,86.43,86.19,86.39,53840.0
2024-05-06 11:30:00,86.37,86.61,86.09,86.09,49413.0,86.37,86.61,86.09,86.09,49413.0
2024-05-06 12:00:00,86.06,86.32,86.06,86.28,36691.0,86.06,86.32,86.06,86.28,36691.0
2024-05-06 12:30:00,86.28,86.4,86.21,86.27,41187.0,86.28,86.4,86.21,86.27,41187.0
2024-05-06 13:00:00,86.25,86.35,86.13,86.19,48870.0,86.25,86.35,86.13,86.19,48870.0
2024-05-06 13:30:00,86.17,86.25,85.74,85.95,92520.0,86.17,86.25,85.74,85.95,92520.0
2024-05-06 14:00:00,85.96,86.06,85.95,86.05,51977.0,85.96,86.06,85.95,86.05,51977.0
2024-05-06 14:30:00,86.05,86.12,85.51,85.56,68540.0,86.05,86.12,85.51,85.56,68540.0
2024-05-06 15:00:00,85.55,85.89,85.31,85.84,108311.0,85.55,85.89,85.31,85.84,108311.0
2024-05-06 15:30:00,85.82,86.34,85.69,86.32,362351.0,85.82,86.34,85.69,86.32,362351.0
2024-05-07 09:30:00,87.0,87.09,86.43,86.93,116066.0,87.0,87.09,86.43,86.93,116066.0
2024-05-07 10:00:00,86.88,86.94,86.62,86.67,54897.0,86.88,86.94,86.62,86.67,54897.0
2024-05-07 10:30:00,86.67,86.71,86.47,86.69,32341.0,86.67,86.71,86.47,86.69,32341.0
2024-05-07 11:00:00,86.71,87.57,86.71,87.56,87665.0,86.71,87.57,86.71,87.56,87665.0
2024-05-07 11:30:00,87.56,87.61,87.29,87.35,51758.0,87.56,87.61,87.29,87.35,51758.0
2024-05-07 12:00:00,87.35,87.73,87.28,87.54,58924.0,87.35,87.73,87.28,87.54,58924.0
2024-05-07 12:30:00,87.55,87.55,87.31,87.48,56437.0,87.55,87.55,87.31,87.48,56437.0
2024-05-07 13:00:00,87.48,87.64,87.39,87.39,27796.0,87.48,87.64,87.39,87.39,27796.0
2024-05-07 13:30:00,87.41,87.54,87.4,87.45,38873.0,87.41,87.54,87.4,87.45,38873.0
2024-05-07 14:00:00,87.45,87.53,87.16,87.24,69547.0,87.45,87.53,87.16,87.24,69547.0
2024-05-07 14:30:00,87.27,87.29,87.02,87.27,90054.0,87.27,87.29,87.02,87.27,90054.0
2024-05-07 15:00:00,87.3,87.33,87.1,87.19,85898.0,87.3,87.33,87.1,87.19,85898.0
2024-05-07 15:30:00,87.18,87.2,86.51,86.53,392954.0,87.18,87.2,86.51,86.53,392954.0
2024-05-08 09:30:00,85.62,86.59,85.42,86.38,38026.0,85.62,86.59,85.42,86.38,38026.0
2024-05-08 10:00:00,86.4,86.45,85.99,86.01,35338.0,86.4,86.45,85.99,86.01,35338.0
2024-05-08 10:30:00,86.0,86.3,85.93,86.27,47752.0,86.0,86.3,85.93,86.27,47752.0
2024-05-08 11:00:00,86.27,86.44,86.27,86.3,23938.0,86.27,86.44,86.27,86.3,23938.0
2024-05-08 11:30:00,86.25,86.28,86.07,86.16,17094.0,86.25,86.28,86.07,86.16,17094.0
2024-05-08 12:00:00,86.14,86.25,85.97,86.0,17625.0,86.14,86.25,85.97,86.0,17625.0
2024-05-08 12:30:00,86.03,86.23,85.93,86.09,17146.0,86.03,86.23,85.93,86.09,17146.0
2024-05-08 13:00:00,86.08,86.17,86.01,86.08,22172.0,86.08,86.17,86.01,86.08,22172.0
2024-05-08 13:30:00,86.06,86.27,86.05,86.22,36821.0,86.06,86.27,86.05,86.22,36821.0
2024-05-08 14:00:00,86.24,86.33,86.14,86.32,27748.0,86.24,86.33,86.14,86.32,27748.0
2024-05-08 14:30:00,86.31,86.32,86.17,86.3,31310.0,86.31,86.32,86.17,86.3,31310.0
2024-05-08 15:00:00,86.32,86.63,86.27,86.5,39612.0,86.32,86.63,86.27,86.5,39612.0
2024-05-08 15:30:00,86.49,86.66,86.44,86.49,126608.0,86.49,86.66,86.44,86.49,126608.0
2024-05-09 09:30:00,86.77,87.21,86.57,86.89,52505.0,86.77,87.21,86.57,86.89,52505.0
2024-05-09 10:00:00,86.91,87.49,86.79,87.36,88945.0,86.91,87.49,86.79,87.36,88945.0
2024-05-09 10:30:00,87.36,87.52,87.27,87.3,28365.0,87.36,87.52,87.27,87.3,28365.0
2024-05-09 11:00:00,87.31,87.41,87.25,87.41,25219.0,87.31,87.41,87.25,87.41,25219.0
2024-05-09 11:30:00,87.41,87.53,87.23,87.23,38013.0,87.41,87.53,87.23,87.23,38013.0
2024-05-09 12:00:00,87.21,87.34,87.12,87.22,26325.0,87.21,87.34,87.12,87.22,26325.0
2024-05-09 12:30:00,87.19,87.3,87.19,87.28,34262.0,87.19,87.3,87.19,87.28,34262.0
2024-05-09 13:00:00,87.27,87.32,87.2,87.27,25360.0,87.27,87.32,87.2,87.27,25360.0
2024-05-09 13:30:00,87.25,87.31,87.17,87.23,33969.0,87.25,87.31,87.17,87.23,33969.0
2024-05-09 14:00:00,87.23,87.33,87.19,87.33,27033.0,87.23,87.33,87.19,87.33,27033.0
2024-05-09 14:30:00,87.31,87.61,87.24,87.49,27924.0,87.31,87.61,87.24,87.49,27924.0
2024-05-09 15:00:00,87.47,87.58,87.3,87.42,67111.0,87.47,87.58,87.3,87.42,67111.0
2024-05-09 15:30:00,87.44,87.59,87.31,87.43,291970.0,87.44,87.59,87.31,87.43,291970.0
2024-05-10 09:30:00,87.64,87.69,87.24,87.69,19647.0,87.64,87.69,87.24,87.69,19647.0
2024-05-10 10:00:00,87.65,88.04,87.4,87.93,22470.0,87.65,88.04,87.4,87.93,22470.0
2024-05-10 10:30:00,87.94,88.05,87.75,87.87,43650.0,87.94,88.05,87.75,87.87,43650.0
2024-05-10 11:00:00,87.91,88.32,87.8,88.29,52392.0,87.91,88.32,87.8,88.29,52392.0
2024-05-10 11:30:00,88.29,88.51,88.29,88.45,57578.0,88.29,88.51,88.29,88.45,57578.0
2024-05-10 12:00:00,88.45,88.94,88.39,88.81,94226.0,88.45,88.94,88.39,88.81,94226.0
2024-05-10 12:30:00,88.81,89.27,88.71,89.17,70662.0,88.81,89.27,88.71,89.17,70662.0
2024-05-10 13:00:00,89.15,89.31,89.06,89.12,40896.0,89.15,89.31,89.06,89.12,40896.0
2024-05-10 13:30:00,89.12,89.14,88.89,88.95,56308.0,89.12,89.14,88.89,88.95,56308.0
2024-05-10 14:00:00,88.9,89.4,88.86,89.39,70794.0,88.9,89.4,88.86,89.39,70794.0
2024-05-10 14:30:00,89.38,89.95,89.34,89.92,116549.0,89.38,89.95,89.34,89.92,116549.0
2024-05-10 15:00:00,89.9,89.92,89.61,89.61,71642.0,89.9,89.92,89.61,89.61,71642.0
2024-05-10 15:30:00,89.61,90.47,89.54,90.22,452702.0,89.61,90.47,89.54,90.22,452702.0
2024-05-13 09:30:00,90.76,90.93,89.95,90.05,85162.0,90.76,90.93,89.95,90.05,85162.0
2024-05-13 10:00:00,90.03,90.07,89.19,89.37,28438.0,90.03,90.07,89.19,89.37,28438.0
2024-05-13 10:30:00,89.39,89.47,88.78,88.85,73588.0,89.39,89.47,88.78,88.85,73588.0
2024-05-13 11:00:00,88.87,89.16,88.78,88.85,28148.0,88.87,89.16,88.78,88.85,28148.0
2024-05-13 11:30:00,88.82,88.83,88.5,88.58,38991.0,88.82,88.83,88.5,88.58,38991.0
2024-05-13 12:00:00,88.57,88.66,88.35,88.65,34243.0,88.57,88.66,88.35,88.65,34243.0
2024-05-13 12:30:00,88.65,88.83,88.64,88.81,34854.0,88.65,88.83,88.64,88.81,34854.0
2024-05-13 13:00:00,88.83,88.83,88.45,88.55,23300.0,88.83,88.83,88.45,88.55,23300.0
2024-05-13 13:30:00,88.54,88.6,88.44,88.53,21974.0,88.54,88.6,88.44,88.53,21974.0
2024-05-13 14:00:00,88.53,88.6,88.18,88.29,42311.0,88.53,88.6,88.18,88.29,42311.0
2024-05-13 14:30:00,88.29,88.39,88.24,88.25,20683.0,88.29,88.39,88.24,88.25,20683.0
2024-05-13 15:00:00,88.27,88.39,88.19,88.23,22245.0,88.27,88.39,88.19,88.23,22245.0
2024-05-13 15:30:00,88.22,88.38,88.11,88.13,134946.0,88.22,88.38,88.11,88.13,134946.0
2024-05-14 09:30:00,89.0,89.71,88.58,89.63,34992.0,89.0,89.71,88.58,89.63,34992.0
2024-05-14 10:00:00,89.67,89.71,89.4,89.5,73210.0,89.67,89.71,89.4,89.5,73210.0
2024-05-14 10:30:00,89.48,89.48,89.1,89.19,21688.0,89.48,89.48,89.1,89.19,21688.0
2024-05-14 11:00:00,89.17,89.3,89.08,89.09,23513.0,89.17,89.3,89.08,89.09,23513.0
2024-05-14 11:30:00,89.08,89.19,88.91,88.96,30045.0,89.08,89.19,88.91,88.96,30045.0
2024-05-14 12:00:00,88.98,88.99,88.69,88.77,24013.0,88.98,88.99,88.69,88.77,24013.0
2024-05-14 12:30:00,88.75,88.87,88.65,88.65,30529.0,88.75,88.87,88.65,88.65,30529.0
2024-05-14 13:00:00,88.7,88.7,88.45,88.59,14393.0,88.7,88.7,88.45,88.59,14393.0
2024-05-14 13:30:00,88.6,88.93,88.58,88.9,50702.0,88.6,88.93,88.58,88.9,50702.0
2024-05-14 14:00:00,88.91,89.09,88.89,89.01,44099.0,88.91,89.09,88.89,89.01,44099.0
2024-05-14 14:30:00,89.05,89.15,89.0,89.11,28665.0,89.05,89.15,89.0,89.11,28665.0
2024-05-14 15:00:00,89.09,89.21,88.7,88.73,78809.0,89.09,89.21,88.7,88.73,78809.0
2024-05-14 15:30:00,88.72,89.0,88.53,88.72,202340.0,88.72,89.0,88.53,88.72,202340.0
2024-05-15 09:30:00,90.0,90.53,89.36,89.97,133578.0,90.0,90.53,89.36,89.97,133578.0
2024-05-15 10:00:00,90.01,90.09,89.76,89.97,43113.0,90.01,90.09,89.76,89.97,43113.0
2024-05-15 10:30:00,89.97,90.17,89.93,90.0,73569.0,89.97,90.17,89.93,90.0,73569.0
2024-05-15 11:00:00,90.0,90.78,89.95,90.78,101095.0,90.0,90.78,89.95,90.78,101095.0
2024-05-15 11:30:00,90.76,91.18,90.7,90.84,67666.0,90.76,91.18,90.7,90.84,67666.0
2024-05-15 12:00:00,90.83,90.96,90.73,90.94,30700.0,90.83,90.96,90.73,90.94,30700.0
2024-05-15 12:30:00,90.95,91.1,90.77,91.07,50818.0,90.95,91.1,90.77,91.07,50818.0
2024-05-15 13:00:00,91.09,91.18,90.92,91.13,65966.0,91.09,91.18,90.92,91.13,65966.0
2024-05-15 13:30:00,91.11,91.61,91.11,91.34,33729.0,91.11,91.61,91.11,91.34,33729.0
2024-05-15 14:00:00,91.3,91.37,91.18,91.29,17939.0,91.3,91.37,91.18,91.29,17939.0
2024-05-15 14:30:00,91.26,91.53,91.25,91.53,36906.0,91.26,91.53,91.25,91.53,36906.0
2024-05-15 15:00:00,91.53,91.87,91.48,91.82,82076.0,91.53,91.87,91.48,91.82,82076.0
2024-05-15 15:30:00,91.8,92.3,91.74,92.26,305699.0,91.8,92.3,91.74,92.26,305699.0
2024-05-16 09:30:00,92.49,93.17,92.11,92.5,90662.0,92.49,93.17,92.11,92.5,90662.0
2024-05-16 10:00:00,92.52,93.19,92.51,93.16,82515.0,92.52,93.19,92.51,93.16,82515.0
2024-05-16 10:30:00,93.14,93.4,92.85,93.31,43294.0,93.14,93.4,92.85,93.31,43294.0
2024-05-16 11:00:00,93.32,93.38,92.93,92.99,67614.0,93.32,93.38,92.93,92.99,67614.0
2024-05-16 11:30:00,92.96,92.97,92.69,92.79,82581.0,92.96,92.97,92.69,92.79,82581.0
2024-05-16 12:00:00,92.77,92.8,92.65,92.73,28949.0,92.77,92.8,92.65,92.73,28949.0
2024-05-16 12:30:00,92.72,92.82,92.52,92.8,28848.0,92.72,92.82,92.52,92.8,28848.0
2024-05-16 13:00:00,92.82,93.04,92.64,92.65,120476.0,92.82,93.04,92.64,92.65,120476.0
2024-05-16 13:30:00,92.69,92.77,92.45,92.59,42599.0,92.69,92.77,92.45,92.59,42599.0
2024-05-16 14:00:00,92.58,92.71,92.43,92.71,57988.0,92.58,92.71,92.43,92.71,57988.0
2024-05-16 14:30:00,92.7,92.78,92.44,92.46,109398.0,92.7,92.78,92.44,92.46,109398.0
2024-05-16 15:00:00,92.48,92.5,92.19,92.48,144046.0,92.48,92.5,92.19,92.48,144046.0
2024-05-16 15:30:00,92.49,92.58,91.86,92.05,283187.0,92.49,92.58,91.86,92.05,283187.0
2024-05-17 09:30:00,91.87,92.08,91.4,91.5,62332.0,91.87,92.08,91.4,91.5,62332.0
2024-05-17 10:00:00,91.52,91.65,91.25,91.52,39943.0,91.52,91.65,91.25,91.52,39943.0
2024-05-17 10:30:00,91.51,91.55,91.29,91.47,15231.0,91.51,91.55,91.29,91.47,15231.0
2024-05-17 11:00:00,91.47,91.6,91.43,91.48,18379.0,91.47,91.6,91.43,91.48,18379.0
2024-05-17 11:30:00,91.45,91.49,91.37,91.48,22864.0,91.45,91.49,91.37,91.48,22864.0
2024-05-17 12:00:00,91.51,91.65,91.35,91.49,43956.0,91.51,91.65,91.35,91.49,43956.0
2024-05-17 12:30:00,91.52,91.84,91.51,91.83,26720.0,91.52,91.84,91.51,91.83,26720.0
2024-05-17 13:00:00,91.83,91.84,91.5,91.65,22392.0,91.83,91.84,91.5,91.65,22392.0
2024-05-17 13:30:00,91.62,91.73,91.54,91.56,41300.0,91.62,91.73,91.54,91.56,41300.0
2024-05-17 14:00:00,91.52,91.62,91.23,91.23,47930.0,91.52,91.62,91.23,91.23,47930.0
2024-05-17 14:30:00,91.23,91.29,91.09,91.14,31469.0,91.23,91.29,91.09,91.14,31469.0
2024-05-17 15:00:00,91.15,91.15,90.95,90.97,56993.0,91.15,91.15,90.95,90.97,56993.0
2024-05-17 15:30:00,90.95,91.28,90.86,91.28,183243.0,90.95,91.28,90.86,91.28,183243.0
2024-05-20 09:30:00,90.94,90.94,90.01,90.01,54972.0,90.94,90.94,90.01,90.01,54972.0
2024-05-20 10:00:00,90.07,90.21,89.76,90.19,36555.0,90.07,90.21,89.76,90.19,36555.0
2024-05-20 10:30:00,90.23,90.23,89.97,90.21,17368.0,90.23,90.23,89.97,90.21,17368.0
2024-05-20 11:00:00,90.18,90.34,90.12,90.17,16432.0,90.18,90.34,90.12,90.17,16432.0
2024-05-20 11:30:00,90.15,90.36,90.14,90.29,40310.0,90.15,90.36,90.14,90.29,40310.0
2024-05-20 12:00:00,90.29,90.43,90.13,90.23,39859.0,90.29,90.43,90.13,90.23,39859.0
2024-05-20 12:30:00,90.22,90.22,90.02,90.2,20488.0,90.22,90.22,90.02,90.2,20488.0
2024-05-20 13:00:00,90.17,90.35,90.13,90.2,17073.0,90.17,90.35,90.13,90.2,17073.0
2024-05-20 13:30:00,90.19,90.26,90.14,90.23,18672.0,90.19,90.26,90.14,90.23,18672.0
2024-05-20 14:00:00,90.22,90.41,90.19,90.39,33081.0,90.22,90.41,90.19,90.39,33081.0
2024-05-20 14:30:00,90.35,90.5,90.3,90.44,17626.0,90.35,90.5,90.3,90.44,17626.0
2024-05-20 15:00:00,90.43,90.63,90.42,90.47,36731.0,90.43,90.63,90.42,90.47,36731.0
2024-05-20 15:30:00,90.47,90.49,90.02,90.22,214534.0,90.47,90.49,90.02,90.22,214534.0
2024-05-21 09:30:00,90.0,90.66,89.95,90.41,53415.0,90.0,90.66,89.95,90.41,53415.0
2024-05-21 10:00:00,90.39,90.7,90.3,90.54,44977.0,90.39,90.7,90.3,90.54,44977.0
2024-05-21 10:30:00,90.51,90.61,90.38,90.55,25744.0,90.51,90.61,90.38,90.55,25744.0
2024-05-21 11:00:00,90.52,90.55,90.31,90.44,35073.0,90.52,90.55,90.31,90.44,35073.0
2024-05-21 11:30:00,90.43,90.44,90.16,90.29,39381.0,90.43,90.44,90.16,90.29,39381.0
2024-05-21 12:00:00,90.29,90.35,90.17,90.29,66355.0,90.29,90.35,90.17,90.29,66355.0
2024-05-21 12:30:00,90.3,90.44,90.22,90.38,29364.0,90.3,90.44,90.22,90.38,29364.0
2024-05-21 13:00:00,90.36,90.63,90.36,90.61,21230.0,90.36,90.63,90.36,90.61,21230.0
2024-05-21 13:30:00,90.63,90.64,90.49,90.5,30548.0,90.63,90.64,90.49,90.5,30548.0
2024-05-21 14:00:00,90.5,90.56,90.39,90.47,29935.0,90.5,90.56,90.39,90.47,29935.0
2024-05-21 14:30:00,90.47,90.47,90.31,90.39,34180.0,90.47,90.47,90.31,90.39,34180.0
2024-05-21 15:00:00,90.39,90.47,90.26,90.47,59287.0,90.39,90.47,90.26,90.47,59287.0
2024-05-21 15:30:00,90.48,90.58,90.29,90.41,299927.0,90.48,90.58,90.29,90.41,299927.0
2024-05-22 09:30:00,90.32,90.73,89.81,90.08,61092.0,90.32,90.73,89.81,90.08,61092.0
2024-05-22 10:00:00,90.06,90.07,89.66,89.9,55829.0,90.06,90.07,89.66,89.9,55829.0
2024-05-22 10:30:00,89.9,90.05,89.78,90.04,43722.0,89.9,90.05,89.78,90.04,43722.0
2024-05-22 11:00:00,90.04,90.15,89.82,89.86,33869.0,90.04,90.15,89.82,89.86,33869.0
2024-05-22 11:30:00,89.85,90.1,89.82,90.07,40659.0,89.85,90.1,89.82,90.07,40659.0
2024-05-22 12:00:00,90.06,90.39,90.05,90.35,43629.0,90.06,90.39,90.05,90.35,43629.0
2024-05-22 12:30:00,90.34,90.56,90.34,90.38,25568.0,90.34,90.56,90.34,90.38,25568.0
2024-05-22 13:00:00,90.37,90.37,90.0,90.02,25318.0,90.37,90.37,90.0,90.02,25318.0
2024-05-22 13:30:00,90.01,90.12,89.96,90.05,19908.0,90.01,90.12,89.96,90.05,19908.0
2024-05-22 14:00:00,90.05,90.22,89.6,89.61,63901.0,90.05,90.22,89.6,89.61,63901.0
2024-05-22 14:30:00,89.6,90.01,89.6,89.97,53298.0,89.6,90.01,89.6,89.97,53298.0
2024-05-22 15:00:00,89.97,90.05,89.63,89.73,43439.0,89.97,90.05,89.63,89.73,43439.0
2024-05-22 15:30:00,89.74,89.9,89.43,89.65,178485.0,89.74,89.9,89.43,89.65,178485.0
2024-05-23 09:30:00,89.75,90.07,88.27,88.45,37916.0,89.75,90.07,88.27,88.45,37916.0
2024-05-23 10:00:00,88.45,88.8,88.4,88.61,33032.0,88.45,88.8,88.4,88.61,33032.0
2024-05-23 10:30:00,88.63,88.63,88.26,88.38,29598.0,88.63,88.63,88.26,88.38,29598.0
2024-05-23 11:00:00,88.35,89.04,88.35,88.94,38370.0,88.35,89.04,88.35,88.94,38370.0
2024-05-23 11:30:00,88.97,89.19,88.95,89.07,31916.0,88.97,89.19,88.95,89.07,31916.0
2024-05-23 12:00:00,89.07,89.14,88.85,88.94,36641.0,89.07,89.14,88.85,88.94,36641.0
2024-05-23 12:30:00,88.96,89.06,88.68,88.74,20345.0,88.96,89.06,88.68,88.74,20345.0
2024-05-23 13:00:00,88.76,88.76,88.39,88.46,22778.0,88.76,88.76,88.39,88.46,22778.0
2024-05-23 13:30:00,88.42,88.42,87.71,87.81,23713.0,88.42,88.42,87.71,87.81,23713.0
2024-05-23 14:00:00,87.84,87.89,87.68,87.77,32558.0,87.84,87.89,87.68,87.77,32558.0
2024-05-23 14:30:00,87.78,87.87,87.64,87.71,35452.0,87.78,87.87,87.64,87.71,35452.0
2024-05-23 15:00:00,87.7,88.0,87.7,87.86,39910.0,87.7,88.0,87.7,87.86,39910.0
2024-05-23 15:30:00,87.88,88.01,87.51,87.66,145126.0,87.88,88.01,87.51,87.66,145126.0
2024-05-24 09:30:00,87.98,88.18,87.28,87.82,25360.0,87.98,88.18,87.28,87.82,25360.0
2024-05-24 10:00:00,87.84,87.96,87.69,87.77,50139.0,87.84,87.96,87.69,87.77,50139.0
2024-05-24 10:30:00,87.76,87.87,87.55,87.73,15132.0,87.76,87.87,87.55,87.73,15132.0
2024-05-24 11:00:00,87.71,88.0,87.7,87.83,14800.0,87.71,88.0,87.7,87.83,14800.0
2024-05-24 11:30:00,87.82,87.88,87.67,87.7,17473.0,87.82,87.88,87.67,87.7,17473.0
2024-05-24 12:00:00,87.68,87.78,87.66,87.66,21056.0,87.68,87.78,87.66,87.66,21056.0
2024-05-24 12:30:00,87.67,87.73,87.55,87.55,17859.0,87.67,87.73,87.55,87.55,17859.0
2024-05-24 13:00:00,87.56,87.92,87.5,87.71,18060.0,87.56,87.92,87.5,87.71,18060.0
2024-05-24 13:30:00,87.65,87.73,87.62,87.71,13610.0,87.65,87.73,87.62,87.71,13610.0
2024-05-24 14:00:00,87.69,87.73,87.56,87.56,20048.0,87.69,87.73,87.56,87.56,20048.0
2024-05-24 14:30:00,87.59,87.87,87.57,87.78,31907.0,87.59,87.87,87.57,87.78,31907.0
2024-05-24 15:00:00,87.77,87.8,87.43,87.47,21875.0,87.77,87.8,87.43,87.47,21875.0
2024-05-24 15:30:00,87.47,87.54,87.37,87.52,183959.0,87.47,87.54,87.37,87.52,183959.0
2024-05-28 09:30:00,87.84,88.08,87.27,88.08,51688.0,87.84,88.08,87.27,88.08,51688.0
2024-05-28 10:00:00,88.11,88.23,87.7,87.84,41840.0,88.11,88.23,87.7,87.84,41840.0
2024-05-28 10:30:00,87.81,87.85,87.5,87.53,34116.0,87.81,87.85,87.5,87.53,34116.0
2024-05-28 11:00:00,87.5,87.86,87.38,87.86,22917.0,87.5,87.86,87.38,87.86,22917.0
2024-05-28 11:30:00,87.85,87.94,87.76,87.9,22389.0,87.85,87.94,87.76,87.9,22389.0
2024-05-28 12:00:00,87.91,87.91,87.67,87.76,22740.0,87.91,87.91,87.67,87.76,22740.0
2024-05-28 12:30:00,87.73,87.79,87.67,87.71,16678.0,87.73,87.79,87.67,87.71,16678.0
2024-05-28 13:00:00,87.72,87.92,87.67,87.71,53423.0,87.72,87.92,87.67,87.71,53423.0
2024-05-28 13:30:00,87.67,87.75,87.36,87.36,28930.0,87.67,87.75,87.36,87.36,28930.0
2024-05-28 14:00:00,87.35,87.49,87.12,87.12,19064.0,87.35,87.49,87.12,87.12,19064.0
2024-05-28 14:30:00,87.12,87.12,86.84,86.86,29111.0,87.12,87.12,86.84,86.86,29111.0
2024-05-28 15:00:00,86.85,86.95,86.61,86.68,42583.0,86.85,86.95,86.61,86.68,42583.0
2024-05-28 15:30:00,86.7,86.79,86.58,86.77,229557.0,86.7,86.79,86.58,86.77,229557.0
2024-05-29 09:30:00,85.69,85.92,85.09,85.59,34941.0,85.69,85.92,85.09,85.59,34941.0
2024-05-29 10:00:00,85.63,86.01,85.53,85.8,19561.0,85.63,86.01,85.53,85.8,19561.0
2024-05-29 10:30:00,85.77,85.87,85.55,85.61,15334.0,85.77,85.87,85.55,85.61,15334.0
2024-05-29 11:00:00,85.61,86.01,85.58,85.98,35457.0,85.61,86.01,85.58,85.98,35457.0
2024-05-29 11:30:00,85.94,86.35,85.89,86.33,35771.0,85.94,86.35,85.89,86.33,35771.0
2024-05-29 12:00:00,86.33,86.33,85.89,86.15,17532.0,86.33,86.33,85.89,86.15,17532.0
2024-05-29 12:30:00,86.13,86.41,86.08,86.32,19142.0,86.13,86.41,86.08,86.32,19142.0
2024-05-29 13:00:00,86.35,86.38,85.96,86.05,13706.0,86.35,86.38,85.96,86.05,13706.0
2024-05-29 13:30:00,86.07,86.16,85.98,86.16,13064.0,86.07,86.16,85.98,86.16,13064.0
2024-05-29 14:00:00,86.14,86.21,86.11,86.14,18000.0,86.14,86.21,86.11,86.14,18000.0
2024-05-29 14:30:00,86.14,86.38,86.02,86.08,19860.0,86.14,86.38,86.02,86.08,19860.0
2024-05-29 15:00:00,86.08,86.21,86.04,86.13,26201.0,86.08,86.21,86.04,86.13,26201.0
2024-05-29 15:30:00,86.06,86.33,86.0,86.11,118694.0,86.06,86.33,86.0,86.11,118694.0
2024-05-30 09:30:00,86.52,86.95,86.09,86.82,37711.0,86.52,86.95,86.09,86.82,37711.0
2024-05-30 10:00:00,86.81,86.86,86.52,86.56,29560.0,86.81,86.86,86.52,86.56,29560.0
2024-05-30 10:30:00,86.58,86.81,86.46,86.74,19398.0,86.58,86.81,86.46,86.74,19398.0
2024-05-30 11:00:00,86.72,87.35,86.67,87.22,29971.0,86.72,87.35,86.67,87.22,29971.0
2024-05-30 11:30:00,87.2,87.34,87.13,87.13,29398.0,87.2,87.34,87.13,87.13,29398.0
2024-05-30 12:00:00,87.09,87.16,86.81,86.81,35161.0,87.09,87.16,86.81,86.81,35161.0
2024-05-30 12:30:00,86.81,86.89,86.64,86.68,33243.0,86.81,86.89,86.64,86.68,33243.0
2024-05-30 13:00:00,86.71,86.78,86.62,86.78,28747.0,86.71,86.78,86.62,86.78,28747.0
2024-05-30 13:30:00,86.76,86.94,86.7,86.8,33683.0,86.76,86.94,86.7,86.8,33683.0
2024-05-30 14:00:00,86.79,86.82,86.49,86.7,28205.0,86.79,86.82,86.49,86.7,28205.0
2024-05-30 14:30:00,86.67,86.88,86.61,86.78,23905.0,86.67,86.88,86.61,86.78,23905.0
2024-05-30 15:00:00,86.76,86.82,86.59,86.8,49537.0,86.76,86.82,86.59,86.8,49537.0
2024-05-30 15:30:00,86.8,86.93,86.47,86.88,137744.0,86.8,86.93,86.47,86.88,137744.0
2024-05-31 09:30:00,87.48,87.69,86.76,86.89,39771.0,87.48,87.69,86.76,86.89,39771.0
2024-05-31 10:00:00,86.89,87.03,86.59,86.82,81774.0,86.89,87.03,86.59,86.82,81774.0
2024-05-31 10:30:00,86.76,86.96,86.66,86.87,26134.0,86.76,86.96,86.66,86.87,26134.0
2024-05-31 11:00:00,86.84,87.07,86.71,87.03,19112.0,86.84,87.07,86.71,87.03,19112.0
2024-05-31 11:30:00,87.03,87.03,86.78,86.88,46217.0,87.03,87.03,86.78,86.88,46217.0
2024-05-31 12:00:00,86.87,86.87,86.68,86.78,27168.0,86.87,86.87,86.68,86.78,27168.0
2024-05-31 12:30:00,86.78,86.92,86.69,86.83,40302.0,86.78,86.92,86.69,86.83,40302.0
2024-05-31 13:00:00,86.92,87.38,86.88,87.36,67790.0,86.92,87.38,86.88,87.36,67790.0
2024-05-31 13:30:00,87.36,87.54,87.34,87.43,42929.0,87.36,87.54,87.34,87.43,42929.0
2024-05-31 14:00:00,87.44,87.51,87.26,87.26,33935.0,87.44,87.51,87.26,87.26,33935.0
2024-05-31 14:30:00,87.28,87.57,87.24,87.53,84639.0,87.28,87.57,87.24,87.53,84639.0
2024-05-31 15:00:00,87.51,87.54,87.23,87.44,81674.0,87.51,87.54,87.23,87.44,81674.0
2024-05-31 15:30:00,87.42,88.17,87.36,88.06,514139.0,87.42,88.17,87.36,88.06,514139.0
2024-06-03 09:30:00,88.64,88.72,87.78,87.86,52618.0,88.64,88.72,87.78,87.86,52618.0
2024-06-03 10:00:00,87.91,88.64,87.91,88.37,28054.0,87.91,88.64,87.91,88.37,28054.0
2024-06-03 10:30:00,88.36,88.36,87.18,87.39,49131.0,88.36,88.36,87.18,87.39,49131.0
2024-06-03 11:00:00,87.32,87.85,87.26,87.45,31044.0,87.32,87.85,87.26,87.45,31044.0
2024-06-03 11:30:00,87.45,87.52,87.16,87.21,32248.0,87.45,87.52,87.16,87.21,32248.0
2024-06-03 12:00:00,87.23,87.28,86.63,86.7,35228.0,87.23,87.28,86.63,86.7,35228.0
2024-06-03 12:30:00,86.7,86.71,86.49,86.66,33849.0,86.7,86.71,86.49,86.66,33849.0
2024-06-03 13:00:00,86.69,88.2,86.41,86.9,87106.0,86.69,88.2,86.41,86.9,87106.0
2024-06-03 13:30:00,86.87,86.9,86.64,86.78,50317.0,86.87,86.9,86.64,86.78,50317.0
2024-06-03 14:00:00,86.79,87.02,86.75,86.99,62939.0,86.79,87.02,86.75,86.99,62939.0
2024-06-03 14:30:00,87.0,87.17,86.88,86.88,69099.0,87.0,87.17,86.88,86.88,69099.0
2024-06-03 15:00:00,86.88,87.0,86.78,86.93,75130.0,86.88,87.0,86.78,86.93,75130.0
2024-06-03 15:30:00,86.89,86.97,86.41,86.59,255798.0,86.89,86.97,86.41,86.59,255798.0
2024-06-04 09:30:00,86.26,86.45,85.72,85.86,127688.0,86.26,86.45,85.72,85.86,127688.0
2024-06-04 10:00:00,85.86,86.49,85.84,86.27,67065.0,85.86,86.49,85.84,86.27,67065.0
2024-06-04 10:30:00,86.29,86.76,86.13,86.13,51545.0,86.29,86.76,86.13,86.13,51545.0
2024-06-04 11:00:00,86.13,86.43,86.07,86.21,34814.0,86.13,86.43,86.07,86.21,34814.0
2024-06-04 11:30:00,86.21,86.41,86.04,86.19,31403.0,86.21,86.41,86.04,86.19,31403.0
2024-06-04 12:00:00,86.22,86.22,85.87,85.99,26325.0,86.22,86.22,85.87,85.99,26325.0
2024-06-04 12:30:00,85.98,86.12,85.77,85.79,20101.0,85.98,86.12,85.77,85.79,20101.0
2024-06-04 13:00:00,85.8,85.9,85.73,85.9,21723.0,85.8,85.9,85.73,85.9,21723.0
2024-06-04 13:30:00,85.96,85.96,85.75,85.76,15779.0,85.96,85.96,85.75,85.76,15779.0
2024-06-04 14:00:00,85.76,85.99,85.74,85.89,20664.0,85.76,85.99,85.74,85.89,20664.0
2024-06-04 14:30:00,85.88,85.99,85.74,85.88,24495.0,85.88,85.99,85.74,85.88,24495.0
2024-06-04 15:00:00,85.87,85.87,85.6,85.75,47190.0,85.87,85.87,85.6,85.75,47190.0
2024-06-04 15:30:00,85.74,85.83,85.42,85.64,222235.0,85.74,85.83,85.42,85.64,222235.0
2024-06-05 09:30:00,85.88,85.88,84.95,85.37,49300.0,85.88,85.88,84.95,85.37,49300.0
2024-06-05 10:00:00,85.3,85.72,85.16,85.47,27829.0,85.3,85.72,85.16,85.47,27829.0
2024-06-05 10:30:00,85.48,85.77,85.46,85.66,32239.0,85.48,85.77,85.46,85.66,32239.0
2024-06-05 11:00:00,85.62,85.67,85.47,85.51,33298.0,85.62,85.67,85.47,85.51,33298.0
2024-06-05 11:30:00,85.51,85.72,85.49,85.63,71625.0,85.51,85.72,85.49,85.63,71625.0
2024-06-05 12:00:00,85.65,85.68,85.53,85.67,17944.0,85.65,85.68,85.53,85.67,17944.0
2024-06-05 12:30:00,85.71,86.17,85.67,85.96,56695.0,85.71,86.17,85.67,85.96,56695.0
2024-06-05 13:00:00,85.96,86.47,85.93,86.45,26201.0,85.96,86.47,85.93,86.45,26201.0
2024-06-05 13:30:00,86.47,86.61,86.4,86.43,35609.0,86.47,86.61,86.4,86.43,35609.0
2024-06-05 14:00:00,86.44,86.48,86.28,86.47,24300.0,86.44,86.48,86.28,86.47,24300.0
2024-06-05 14:30:00,86.47,86.71,86.45,86.67,27389.0,86.47,86.71,86.45,86.67,27389.0
2024-06-05 15:00:00,86.67,86.85,86.56,86.75,40646.0,86.67,86.85,86.56,86.75,40646.0
2024-06-05 15:30:00,86.73,86.75,86.14,86.43,232152.0,86.73,86.75,86.14,86.43,232152.0
2024-06-06 09:30:00,86.02,86.35,85.68,86.2,22437.0,86.02,86.35,85.68,86.2,22437.0
2024-06-06 10:00:00,86.21,86.22,85.83,85.96,29000.0,86.21,86.22,85.83,85.96,29000.0
2024-06-06 10:30:00,85.94,85.98,85.58,85.72,58912.0,85.94,85.98,85.58,85.72,58912.0
2024-06-06 11:00:00,85.76,86.09,85.64,85.96,92661.0,85.76,86.09,85.64,85.96,92661.0
2024-06-06 11:30:00,85.95,85.98,85.55,85.58,16030.0,85.95,85.98,85.55,85.58,16030.0
2024-06-06 12:00:00,85.57,85.65,85.46,85.61,29003.0,85.57,85.65,85.46,85.61,29003.0
2024-06-06 12:30:00,85.59,85.6,85.4,85.44,26351.0,85.59,85.6,85.4,85.44,26351.0
2024-06-06 13:00:00,85.4,85.99,85.4,85.98,76900.0,85.4,85.99,85.4,85.98,76900.0
2024-06-06 13:30:00,85.98,86.34,85.97,86.24,33834.0,85.98,86.34,85.97,86.24,33834.0
2024-06-06 14:00:00,86.26,86.49,86.16,86.46,64515.0,86.26,86.49,86.16,86.46,64515.0
2024-06-06 14:30:00,86.46,86.57,86.39,86.49,27228.0,86.46,86.57,86.39,86.49,27228.0
2024-06-06 15:00:00,86.48,86.59,86.0,86.51,1446238.0,86.48,86.59,86.0,86.51,1446238.0
2024-06-06 15:30:00,86.49,86.51,85.89,86.0,295153.0,86.49,86.51,85.89,86.0,295153.0
2024-06-07 09:30:00,84.77,84.96,84.24,84.92,79775.0,84.77,84.96,84.24,84.92,79775.0
2024-06-07 10:00:00,84.9,85.33,84.67,85.3,50755.0,84.9,85.33,84.67,85.3,50755.0
2024-06-07 10:30:00,85.3,85.82,85.03,85.65,53729.0,85.3,85.82,85.03,85.65,53729.0
2024-06-07 11:00:00,85.65,85.67,85.1,85.23,30525.0,85.65,85.67,85.1,85.23,30525.0
2024-06-07 11:30:00,85.2,85.42,85.1,85.4,24699.0,85.2,85.42,85.1,85.4,24699.0
2024-06-07 12:00:00,85.38,85.45,85.32,85.38,18090.0,85.38,85.45,85.32,85.38,18090.0
2024-06-07 12:30:00,85.42,85.44,85.15,85.22,23787.0,85.42,85.44,85.15,85.22,23787.0
2024-06-07 13:00:00,85.2,85.39,85.01,85.31,20160.0,85.2,85.39,85.01,85.31,20160.0
2024-06-07 13:30:00,85.34,85.48,85.24,85.4,22034.0,85.34,85.48,85.24,85.4,22034.0
2024-06-07 14:00:00,85.4,85.4,85.16,85.31,39491.0,85.4,85.4,85.16,85.31,39491.0
2024-06-07 14:30:00,85.34,85.53,85.29,85.41,35018.0,85.34,85.53,85.29,85.41,35018.0
2024-06-07 15:00:00,85.41,85.42,85.22,85.4,67042.0,85.41,85.42,85.22,85.4,67042.0
2024-06-07 15:30:00,85.39,85.65,85.21,85.64,224384.0,85.39,85.65,85.21,85.64,224384.0
2024-06-10 09:30:00,84.99,85.47,84.68,85.23,38405.0,84.99,85.47,84.68,85.23,38405.0
2024-06-10 10:00:00,85.19,86.1,85.19,86.04,77593.0,85.19,86.1,85.19,86.04,77593.0
2024-06-10 10:30:00,86.04,86.27,86.02,86.24,50308.0,86.04,86.27,86.02,86.24,50308.0
2024-06-10 11:00:00,86.23,86.61,86.23,86.55,50094.0,86.23,86.61,86.23,86.55,50094.0
2024-06-10 11:30:00,86.57,86.73,86.42,86.72,47939.0,86.57,86.73,86.42,86.72,47939.0
2024-06-10 12:00:00,86.73,86.76,86.45,86.64,41923.0,86.73,86.76,86.45,86.64,41923.0
2024-06-10 12:30:00,86.64,86.82,86.49,86.82,24033.0,86.64,86.82,86.49,86.82,24033.0
2024-06-10 13:00:00,86.83,86.89,86.59,86.82,37337.0,86.83,86.89,86.59,86.82,37337.0
2024-06-10 13:30:00,86.82,87.22,86.75,87.17,41230.0,86.82,87.22,86.75,87.17,41230.0
2024-06-10 14:00:00,87.17,87.26,86.96,87.2,31308.0,87.17,87.26,86.96,87.2,31308.0
2024-06-10 14:30:00,87.18,87.49,87.16,87.49,73159.0,87.18,87.49,87.16,87.49,73159.0
2024-06-10 15:00:00,87.49,87.57,87.26,87.56,68475.0,87.49,87.57,87.26,87.56,68475.0
2024-06-10 15:30:00,87.52,87.68,87.44,87.65,262266.0,87.52,87.68,87.44,87.65,262266.0
2024-06-11 09:30:00,86.92,87.2,86.56,86.96,49034.0,86.92,87.2,86.56,86.96,49034.0
2024-06-11 10:00:00,87.0,87.09,86.43,86.84,30389.0,87.0,87.09,86.43,86.84,30389.0
2024-06-11 10:30:00,86.79,86.89,86.61,86.88,41847.0,86.79,86.89,86.61,86.88,41847.0
2024-06-11 11:00:00,86.9,86.97,86.71,86.82,45735.0,86.9,86.97,86.71,86.82,45735.0
2024-06-11 11:30:00,86.8,87.05,86.71,87.02,21472.0,86.8,87.05,86.71,87.02,21472.0
2024-06-11 12:00:00,87.06,87.15,87.01,87.05,13581.0,87.06,87.15,87.01,87.05,13581.0
2024-06-11 12:30:00,87.04,87.2,86.99,87.0,10105.0,87.04,87.2,86.99,87.0,10105.0
2024-06-11 13:00:00,86.97,87.12,86.93,86.98,15096.0,86.97,87.12,86.93,86.98,15096.0
2024-06-11 13:30:00,87.0,87.22,86.99,87.19,19834.0,87.0,87.22,86.99,87.19,19834.0
2024-06-11 14:00:00,87.17,87.4,87.13,87.4,31948.0,87.17,87.4,87.13,87.4,31948.0
2024-06-11 14:30:00,87.41,87.5,87.27,87.29,16743.0,87.41,87.5,87.27,87.29,16743.0
2024-06-11 15:00:00,87.29,87.3,87.05,87.15,29006.0,87.29,87.3,87.05,87.15,29006.0
2024-06-11 15:30:00,87.14,87.18,86.93,87.15,120318.0,87.14,87.18,86.93,87.15,120318.0
2024-06-12 09:30:00,89.52,90.54,88.97,89.91,57187.0,89.52,90.54,88.97,89.91,57187.0
2024-06-12 10:00:00,89.88,90.15,89.76,90.01,31078.0,89.88,90.15,89.76,90.01,31078.0
2024-06-12 10:30:00,89.95,90.43,89.91,90.18,30424.0,89.95,90.43,89.91,90.18,30424.0
2024-06-12 11:00:00,90.14,90.18,89.88,89.98,20853.0,90.14,90.18,89.88,89.98,20853.0
2024-06-12 11:30:00,89.98,90.03,89.79,89.89,18296.0,89.98,90.03,89.79,89.89,18296.0
2024-06-12 12:00:00,89.85,89.96,89.59,89.8,44459.0,89.85,89.96,89.59,89.8,44459.0
2024-06-12 12:30:00,89.82,90.07,89.79,89.91,26610.0,89.82,90.07,89.79,89.91,26610.0
2024-06-12 13:00:00,89.91,89.94,89.42,89.45,18219.0,89.91,89.94,89.42,89.45,18219.0
2024-06-12 13:30:00,89.44,89.8,89.42,89.8,21866.0,89.44,89.8,89.42,89.8,21866.0
2024-06-12 14:00:00,89.76,89.93,89.29,89.81,46043.0,89.76,89.93,89.29,89.81,46043.0
2024-06-12 14:30:00,89.84,90.03,89.46,89.7,43597.0,89.84,90.03,89.46,89.7,43597.0
2024-06-12 15:00:00,89.7,89.9,88.92,89.09,28964.0,89.7,89.9,88.92,89.09,28964.0
2024-06-12 15:30:00,89.03,89.21,88.89,89.02,123660.0,89.03,89.21,88.89,89.02,123660.0
2024-06-13 09:30:00,88.77,88.83,88.0,88.15,57973.0,88.77,88.83,88.0,88.15,57973.0
2024-06-13 10:00:00,88.13,88.88,88.13,88.65,49425.0,88.13,88.88,88.13,88.65,49425.0
2024-06-13 10:30:00,88.63,88.8,88.48,88.75,18667.0,88.63,88.8,88.48,88.75,18667.0
2024-06-13 11:00:00,88.73,88.76,88.26,88.63,40904.0,88.73,88.76,88.26,88.63,40904.0
2024-06-13 11:30:00,88.64,88.75,88.62,88.63,15492.0,88.64,88.75,88.62,88.63,15492.0
2024-06-13 12:00:00,88.58,88.73,88.56,88.63,15898.0,88.58,88.73,88.56,88.63,15898.0
2024-06-13 12:30:00,88.63,88.93,88.61,88.89,15944.0,88.63,88.93,88.61,88.89,15944.0
2024-06-13 13:00:00,88.86,89.23,88.86,89.19,17035.0,88.86,89.23,88.86,89.19,17035.0
2024-06-13 13:30:00,89.18,89.19,88.97,89.01,14150.0,89.18,89.19,88.97,89.01,14150.0
2024-06-13 14:00:00,89.01,89.07,88.91,89.03,13844.0,89.01,89.07,88.91,89.03,13844.0
2024-06-13 14:30:00,89.04,89.19,89.04,89.13,14622.0,89.04,89.19,89.04,89.13,14622.0
2024-06-13 15:00:00,89.12,89.12,88.91,89.05,21970.0,89.12,89.12,88.91,89.05,21970.0
2024-06-13 15:30:00,89.05,89.32,88.98,89.03,202724.0,89.05,89.32,88.98,89.03,202724.0
2024-06-14 09:30:00,88.2,88.69,87.64,87.75,29106.0,88.2,88.69,87.64,87.75,29106.0
2024-06-14 10:00:00,87.65,87.78,87.19,87.31,29180.0,87.65,87.78,87.19,87.31,29180.0
2024-06-14 10:30:00,87.34,87.78,87.11,87.75,42248.0,87.34,87.78,87.11,87.75,42248.0
2024-06-14 11:00:00,87.75,87.94,87.72,87.82,57046.0,87.75,87.94,87.72,87.82,57046.0
2024-06-14 11:30:00,87.81,88.03,87.68,87.75,35521.0,87.81,88.03,87.68,87.75,35521.0
2024-06-14 12:00:00,87.7,87.81,87.44,87.55,75061.0,87.7,87.81,87.44,87.55,75061.0
2024-06-14 12:30:00,87.5,87.8,87.35,87.64,100784.0,87.5,87.8,87.35,87.64,100784.0
2024-06-14 13:00:00,87.62,87.67,87.18,87.19,106211.0,87.62,87.67,87.18,87.19,106211.0
2024-06-14 13:30:00,87.25,87.25,86.97,87.22,168265.0,87.25,87.25,86.97,87.22,168265.0
2024-06-14 14:00:00,87.2,87.33,87.0,87.17,112281.0,87.2,87.33,87.0,87.17,112281.0
2024-06-14 14:30:00,87.17,87.17,86.91,87.07,34753.0,87.17,87.17,86.91,87.07,34753.0
2024-06-14 15:00:00,87.04,87.04,86.55,86.87,85729.0,87.04,87.04,86.55,86.87,85729.0
2024-06-14 15:30:00,86.85,86.99,86.74,86.92,214656.0,86.85,86.99,86.74,86.92,214656.0
2024-06-17 09:30:00,86.56,87.14,86.56,86.99,17559.0,86.56,87.14,86.56,86.99,17559.0
2024-06-17 10:00:00,86.97,87.07,86.45,86.47,65092.0,86.97,87.07,86.45,86.47,65092.0
2024-06-17 10:30:00,86.41,86.46,86.09,86.16,32334.0,86.41,86.46,86.09,86.16,32334.0
2024-06-17 11:00:00,86.17,86.55,86.12,86.39,44907.0,86.17,86.55,86.12,86.39,44907.0
2024-06-17 11:30:00,86.36,86.38,86.18,86.18,18976.0,86.36,86.38,86.18,86.18,18976.0
2024-06-17 12:00:00,86.17,86.83,86.17,86.83,38687.0,86.17,86.83,86.17,86.83,38687.0
2024-06-17 12:30:00,86.86,87.02,86.83,86.98,57018.0,86.86,87.02,86.83,86.98,57018.0
2024-06-17 13:00:00,87.01,87.18,86.98,87.01,13590.0,87.01,87.18,86.98,87.01,13590.0
2024-06-17 13:30:00,87.02,87.31,87.0,87.24,15380.0,87.02,87.31,87.0,87.24,15380.0
2024-06-17 14:00:00,87.28,87.65,87.28,87.62,21261.0,87.28,87.65,87.28,87.62,21261.0
2024-06-17 14:30:00,87.64,87.64,87.48,87.61,33315.0,87.64,87.64,87.48,87.61,33315.0
2024-06-17 15:00:00,87.59,87.65,87.42,87.54,61186.0,87.59,87.65,87.42,87.54,61186.0
2024-06-17 15:30:00,87.52,87.63,87.04,87.37,318122.0,87.52,87.63,87.04,87.37,318122.0
2024-06-18 09:30:00,88.01,88.93,87.51,87.8,50350.0,88.01,88.93,87.51,87.8,50350.0
2024-06-18 10:00:00,87.79,88.43,87.72,88.4,21802.0,87.79,88.43,87.72,88.4,21802.0
2024-06-18 10:30:00,88.42,88.51,88.18,88.3,12586.0,88.42,88.51,88.18,88.3,12586.0
2024-06-18 11:00:00,88.26,88.5,88.23,88.43,20384.0,88.26,88.5,88.23,88.43,20384.0
2024-06-18 11:30:00,88.42,88.6,88.39,88.58,14465.0,88.42,88.6,88.39,88.58,14465.0
2024-06-18 12:00:00,88.56,88.69,88.5,88.52,44421.0,88.56,88.69,88.5,88.52,44421.0
2024-06-18 12:30:00,88.5,88.69,88.47,88.55,26720.0,88.5,88.69,88.47,88.55,26720.0
2024-06-18 13:00:00,88.53,88.64,88.27,88.35,42180.0,88.53,88.64,88.27,88.35,42180.0
2024-06-18 13:30:00,88.34,88.57,88.33,88.57,17658.0,88.34,88.57,88.33,88.57,17658.0
2024-06-18 14:00:00,88.55,88.71,88.4,88.67,50334.0,88.55,88.71,88.4,88.67,50334.0
2024-06-18 14:30:00,88.67,88.85,88.66,88.8,31946.0,88.67,88.85,88.66,88.8,31946.0
2024-06-18 15:00:00,88.79,88.79,88.62,88.72,42531.0,88.79,88.79,88.62,88.72,42531.0
2024-06-18 15:30:00,88.7,88.85,88.48,88.71,220076.0,88.7,88.85,88.48,88.71,220076.0
2024-06-20 09:30:00,88.67,89.34,88.44,89.2,113227.0,88.67,89.34,88.44,89.2,113227.0
2024-06-20 10:00:00,89.17,89.77,89.1,89.76,45633.0,89.17,89.77,89.1,89.76,45633.0
2024-06-20 10:30:00,89.76,90.22,89.66,90.22,85027.0,89.76,90.22,89.66,90.22,85027.0
2024-06-20 11:00:00,90.22,90.44,90.02,90.23,68459.0,90.22,90.44,90.02,90.23,68459.0
2024-06-20 11:30:00,90.23,90.5,90.23,90.39,41369.0,90.23,90.5,90.23,90.39,41369.0
2024-06-20 12:00:00,90.36,90.6,90.35,90.59,54960.0,90.36,90.6,90.35,90.59,54960.0
2024-06-20 12:30:00,90.59,90.6,90.34,90.42,49107.0,90.59,90.6,90.34,90.42,49107.0
2024-06-20 13:00:00,90.39,90.41,90.1,90.37,55550.0,90.39,90.41,90.1,90.37,55550.0
2024-06-20 13:30:00,90.39,90.51,90.28,90.5,52517.0,90.39,90.51,90.28,90.5,52517.0
2024-06-20 14:00:00,90.51,90.55,90.28,90.42,56994.0,90.51,90.55,90.28,90.42,56994.0
2024-06-20 14:30:00,90.39,90.49,90.21,90.39,53724.0,90.39,90.49,90.21,90.39,53724.0
2024-06-20 15:00:00,90.37,90.47,90.11,90.3,83864.0,90.37,90.47,90.11,90.3,83864.0
2024-06-20 15:30:00,90.26,90.43,90.01,90.19,348514.0,90.26,90.43,90.01,90.19,348514.0
2024-06-21 09:30:00,90.79,90.79,90.0,90.43,492356.0,90.79,90.79,90.0,90.43,492356.0
2024-06-21 10:00:00,90.41,90.47,89.9,90.15,33500.0,90.41,90.47,89.9,90.15,33500.0
2024-06-21 10:30:00,90.11,90.26,89.95,90.24,52268.0,90.11,90.26,89.95,90.24,52268.0
2024-06-21 11:00:00,90.23,90.56,90.22,90.45,102658.0,90.23,90.56,90.22,90.45,102658.0
2024-06-21 11:30:00,90.46,90.73,90.25,90.31,61866.0,90.46,90.73,90.25,90.31,61866.0
2024-06-21 12:00:00,90.32,90.35,90.07,90.2,24940.0,90.32,90.35,90.07,90.2,24940.0
2024-06-21 12:30:00,90.19,90.21,89.96,90.08,37657.0,90.19,90.21,89.96,90.08,37657.0
2024-06-21 13:00:00,90.04,90.14,90.02,90.12,21133.0,90.04,90.14,90.02,90.12,21133.0
2024-06-21 13:30:00,90.1,90.18,90.0,90.14,23589.0,90.1,90.18,90.0,90.14,23589.0
2024-06-21 14:00:00,90.11,90.13,90.03,90.05,24604.0,90.11,90.13,90.03,90.05,24604.0
2024-06-21 14:30:00,90.06,90.23,90.01,90.08,36263.0,90.06,90.23,90.01,90.08,36263.0
2024-06-21 15:00:00,90.07,90.16,90.02,90.12,30190.0,90.07,90.16,90.02,90.12,30190.0
2024-06-21 15:30:00,90.1,90.57,90.0,90.39,277855.0,90.1,90.57,90.0,90.39,277855.0
2024-06-24 09:30:00,91.04,91.32,90.39,90.94,91367.0,91.04,91.32,90.39,90.94,91367.0
2024-06-24 10:00:00,90.94,91.04,90.01,90.11,38824.0,90.94,91.04,90.01,90.11,38824.0
2024-06-24 10:30:00,90.11,90.65,89.96,90.38,23648.0,90.11,90.65,89.96,90.38,23648.0
2024-06-24 11:00:00,90.34,90.55,90.07,90.42,28840.0,90.34,90.55,90.07,90.42,28840.0
2024-06-24 11:30:00,90.39,90.42,89.84,90.19,42196.0,90.39,90.42,89.84,90.19,42196.0
2024-06-24 12:00:00,90.23,90.28,90.14,90.28,24334.0,90.23,90.28,90.14,90.28,24334.0
2024-06-24 12:30:00,90.3,90.32,90.16,90.25,30095.0,90.3,90.32,90.16,90.25,30095.0
2024-06-24 13:00:00,90.22,90.3,90.06,90.12,31688.0,90.22,90.3,90.06,90.12,31688.0
2024-06-24 13:30:00,90.11,90.31,89.79,89.88,42135.0,90.11,90.31,89.79,89.88,42135.0
2024-06-24 14:00:00,89.9,89.9,89.59,89.81,47879.0,89.9,89.9,89.59,89.81,47879.0
2024-06-24 14:30:00,89.81,89.81,89.45,89.47,27291.0,89.81,89.81,89.45,89.47,27291.0
2024-06-24 15:00:00,89.45,89.57,89.15,89.2,65812.0,89.45,89.57,89.15,89.2,65812.0
2024-06-24 15:30:00,89.2,89.51,89.07,89.28,244881.0,89.2,89.51,89.07,89.28,244881.0
2024-06-25 09:30:00,88.96,89.2,88.14,88.27,74615.0,88.96,89.2,88.14,88.27,74615.0
2024-06-25 10:00:00,88.01,88.29,87.98,88.03,17607.0,88.01,88.29,87.98,88.03,17607.0
2024-06-25 10:30:00,88.02,88.18,87.6,87.6,23063.0,88.02,88.18,87.6,87.6,23063.0
2024-06-25 11:00:00,87.57,87.78,87.53,87.56,30331.0,87.57,87.78,87.53,87.56,30331.0
2024-06-25 11:30:00,87.53,87.55,87.15,87.16,21556.0,87.53,87.55,87.15,87.16,21556.0
2024-06-25 12:00:00,87.18,87.29,87.03,87.1,29286.0,87.18,87.29,87.03,87.1,29286.0
2024-06-25 12:30:00,87.07,87.13,86.88,87.06,25969.0,87.07,87.13,86.88,87.06,25969.0
2024-06-25 13:00:00,87.06,87.49,87.06,87.49,25870.0,87.06,87.49,87.06,87.49,25870.0
2024-06-25 13:30:00,87.49,87.97,87.46,87.97,39480.0,87.49,87.97,87.46,87.97,39480.0
2024-06-25 14:00:00,87.95,88.21,87.5,88.09,30166.0,87.95,88.21,87.5,88.09,30166.0
2024-06-25 14:30:00,88.16,88.21,87.98,88.03,22916.0,88.16,88.21,87.98,88.03,22916.0
2024-06-25 15:00:00,88.01,88.11,87.92,88.08,32569.0,88.01,88.11,87.92,88.08,32569.0
2024-06-25 15:30:00,88.07,88.42,87.98,88.31,196791.0,88.07,88.42,87.98,88.31,196791.0
2024-06-26 09:30:00,87.62,88.16,87.32,87.5,60956.0,87.62,88.16,87.32,87.5,60956.0
2024-06-26 10:00:00,87.51,87.52,87.15,87.36,30205.0,87.51,87.52,87.15,87.36,30205.0
2024-06-26 10:30:00,87.35,87.62,87.09,87.62,41229.0,87.35,87.62,87.09,87.62,41229.0
2024-06-26 11:00:00,87.65,87.9,87.58,87.82,45951.0,87.65,87.9,87.58,87.82,45951.0
2024-06-26 11:30:00,87.81,87.81,87.46,87.66,21717.0,87.81,87.81,87.46,87.66,21717.0
2024-06-26 12:00:00,87.64,87.74,87.48,87.55,27614.0,87.64,87.74,87.48,87.55,27614.0
2024-06-26 12:30:00,87.52,87.66,87.44,87.64,39660.0,87.52,87.66,87.44,87.64,39660.0
2024-06-26 13:00:00,87.69,87.85,87.55,87.82,20549.0,87.69,87.85,87.55,87.82,20549.0
2024-06-26 13:30:00,87.85,87.86,87.76,87.84,14159.0,87.85,87.86,87.76,87.84,14159.0
2024-06-26 14:00:00,87.82,87.92,87.76,87.89,33176.0,87.82,87.92,87.76,87.89,33176.0
2024-06-26 14:30:00,87.87,87.93,87.76,87.85,24299.0,87.87,87.93,87.76,87.85,24299.0
2024-06-26 15:00:00,87.85,88.09,87.8,88.0,52470.0,87.85,88.09,87.8,88.0,52470.0
2024-06-26 15:30:00,88.01,88.26,87.93,88.16,210387.0,88.01,88.26,87.93,88.16,210387.0
2024-06-27 09:30:00,88.37,88.91,88.22,88.9,24941.0,88.37,88.91,88.22,88.9,24941.0
2024-06-27 10:00:00,89.12,89.15,88.82,88.9,38272.0,89.12,89.15,88.82,88.9,38272.0
2024-06-27 10:30:00,88.92,89.34,88.92,89.17,35895.0,88.92,89.34,88.92,89.17,35895.0
2024-06-27 11:00:00,89.17,89.18,88.83,88.95,152702.0,89.17,89.18,88.83,88.95,152702.0
2024-06-27 11:30:00,88.96,88.96,88.52,88.67,38241.0,88.96,88.96,88.52,88.67,38241.0
2024-06-27 12:00:00,88.67,88.76,88.49,88.62,30545.0,88.67,88.76,88.49,88.62,30545.0
2024-06-27 12:30:00,88.57,88.6,88.36,88.36,20766.0,88.57,88.6,88.36,88.36,20766.0
2024-06-27 13:00:00,88.36,88.5,88.3,88.39,23969.0,88.36,88.5,88.3,88.39,23969.0
2024-06-27 13:30:00,88.39,88.39,87.97,88.01,11797.0,88.39,88.39,87.97,88.01,11797.0
2024-06-27 14:00:00,87.99,88.03,87.84,87.84,22136.0,87.99,88.03,87.84,87.84,22136.0
2024-06-27 14:30:00,87.84,87.84,87.55,87.58,25765.0,87.84,87.84,87.55,87.58,25765.0
2024-06-27 15:00:00,87.6,87.92,87.56,87.92,43570.0,87.6,87.92,87.56,87.92,43570.0
2024-06-27 15:30:00,87.92,88.52,87.9,88.52,154901.0,87.92,88.52,87.9,88.52,154901.0
2024-06-28 09:30:00,89.09,90.0,88.55,88.92,44672.0,89.09,90.0,88.55,88.92,44672.0
2024-06-28 10:00:00,88.99,89.1,88.47,88.48,137313.0,88.99,89.1,88.47,88.48,137313.0
2024-06-28 10:30:00,88.44,88.78,88.28,88.53,94565.0,88.44,88.78,88.28,88.53,94565.0
2024-06-28 11:00:00,88.55,88.6,88.35,88.6,31530.0,88.55,88.6,88.35,88.6,31530.0
2024-06-28 11:30:00,88.59,88.74,88.47,88.54,24966.0,88.59,88.74,88.47,88.54,24966.0
2024-06-28 12:00:00,88.52,88.6,88.34,88.51,17223.0,88.52,88.6,88.34,88.51,17223.0
2024-06-28 12:30:00,88.49,88.61,88.35,88.49,29659.0,88.49,88.61,88.35,88.49,29659.0
2024-06-28 13:00:00,88.48,88.86,88.45,88.75,26516.0,88.48,88.86,88.45,88.75,26516.0
2024-06-28 13:30:00,88.66,88.71,88.43,88.48,19352.0,88.66,88.71,88.43,88.48,19352.0
2024-06-28 14:00:00,88.47,88.53,88.31,88.37,33761.0,88.47,88.53,88.31,88.37,33761.0
2024-06-28 14:30:00,88.39,88.57,88.38,88.47,18326.0,88.39,88.57,88.38,88.47,18326.0
2024-06-28 15:00:00,88.46,88.52,88.36,88.46,35319.0,88.46,88.52,88.36,88.46,35319.0
2024-06-28 15:30:00,88.49,89.11,88.28,89.09,186803.0,88.49,89.11,88.28,89.09,186803.0
2024-07-01 09:30:00,88.77,88.78,87.38,88.14,47619.0,88.77,88.78,87.38,88.14,47619.0
2024-07-01 10:00:00,88.18,88.46,87.17,87.2,28440.0,88.18,88.46,87.17,87.2,28440.0
2024-07-01 10:30:00,87.2,87.2,86.32,86.41,29940.0,87.2,87.2,86.32,86.41,29940.0
2024-07-01 11:00:00,86.36,86.6,86.08,86.16,37970.0,86.36,86.6,86.08,86.16,37970.0
2024-07-01 11:30:00,86.16,86.55,86.12,86.51,56349.0,86.16,86.55,86.12,86.51,56349.0
2024-07-01 12:00:00,86.5,86.85,86.38,86.79,19524.0,86.5,86.85,86.38,86.79,19524.0
2024-07-01 12:30:00,86.8,86.81,86.38,86.43,27635.0,86.8,86.81,86.38,86.43,27635.0
2024-07-01 13:00:00,86.43,86.55,86.39,86.44,27545.0,86.43,86.55,86.39,86.44,27545.0
2024-07-01 13:30:00,86.44,86.58,86.4,86.41,25268.0,86.44,86.58,86.4,86.41,25268.0
2024-07-01 14:00:00,86.39,86.58,86.36,86.5,37617.0,86.39,86.58,86.36,86.5,37617.0
2024-07-01 14:30:00,86.5,86.64,86.44,86.45,66037.0,86.5,86.64,86.44,86.45,66037.0
2024-07-01 15:00:00,86.45,86.52,86.07,86.15,101710.0,86.45,86.52,86.07,86.15,101710.0
2024-07-01 15:30:00,86.12,86.17,85.83,85.94,276409.0,86.12,86.17,85.83,85.94,276409.0
2024-07-02 09:30:00,86.07,86.48,85.83,85.95,24782.0,86.07,86.48,85.83,85.95,24782.0
2024-07-02 10:00:00,85.98,86.21,85.74,86.21,53930.0,85.98,86.21,85.74,86.21,53930.0
2024-07-02 10:30:00,86.2,86.43,86.03,86.24,24860.0,86.2,86.43,86.03,86.24,24860.0
2024-07-02 11:00:00,86.27,86.28,86.08,86.24,14508.0,86.27,86.28,86.08,86.24,14508.0
2024-07-02 11:30:00,86.22,86.33,86.05,86.24,20507.0,86.22,86.33,86.05,86.24,20507.0
2024-07-02 12:00:00,86.24,86.42,86.15,86.37,13920.0,86.24,86.42,86.15,86.37,13920.0
2024-07-02 12:30:00,86.4,86.49,86.24,86.25,21513.0,86.4,86.49,86.24,86.25,21513.0
2024-07-02 13:00:00,86.29,86.33,86.21,86.28,9293.0,86.29,86.33,86.21,86.28,9293.0
2024-07-02 13:30:00,86.26,86.28,86.1,86.26,11588.0,86.26,86.28,86.1,86.26,11588.0
2024-07-02 14:00:00,86.22,86.73,86.22,86.69,17667.0,86.22,86.73,86.22,86.69,17667.0
2024-07-02 14:30:00,86.69,86.9,86.68,86.89,11871.0,86.69,86.9,86.68,86.89,11871.0
2024-07-02 15:00:00,86.87,87.05,86.82,87.03,24970.0,86.87,87.05,86.82,87.03,24970.0
2024-07-02 15:30:00,87.02,87.09,86.87,87.05,77320.0,87.02,87.09,86.87,87.05,77320.0
2024-07-03 09:30:00,87.01,87.45,86.46,87.16,33429.0,87.01,87.45,86.46,87.16,33429.0
2024-07-03 10:00:00,87.19,87.98,87.12,87.87,31988.0,87.19,87.98,87.12,87.87,31988.0
2024-07-03 10:30:00,87.84,87.9,87.43,87.43,41327.0,87.84,87.9,87.43,87.43,41327.0
2024-07-03 11:00:00,87.4,87.51,87.23,87.36,27860.0,87.4,87.51,87.23,87.36,27860.0
2024-07-03 11:30:00,87.33,87.43,87.19,87.29,22563.0,87.33,87.43,87.19,87.29,22563.0
2024-07-03 12:00:00,87.25,87.52,87.1,87.42,39801.0,87.25,87.52,87.1,87.42,39801.0
2024-07-03 12:30:00,87.43,87.49,87.25,87.35,93016.0,87.43,87.49,87.25,87.35,93016.0
2024-07-05 09:30:00,86.95,87.02,86.57,86.78,30645.0,86.95,87.02,86.57,86.78,30645.0
2024-07-05 10:00:00,86.72,86.72,86.19,86.45,39486.0,86.72,86.72,86.19,86.45,39486.0
2024-07-05 10:30:00,86.47,86.92,86.47,86.83,31733.0,86.47,86.92,86.47,86.83,31733.0
2024-07-05 11:00:00,86.83,86.89,86.65,86.74,26504.0,86.83,86.89,86.65,86.74,26504.0
2024-07-05 11:30:00,86.7,86.93,86.61,86.82,32514.0,86.7,86.93,86.61,86.82,32514.0
2024-07-05 12:00:00,86.81,87.04,86.7,86.97,28510.0,86.81,87.04,86.7,86.97,28510.0
2024-07-05 12:30:00,86.95,87.09,86.93,87.07,20214.0,86.95,87.09,86.93,87.07,20214.0
2024-07-05 13:00:00,87.05,87.08,86.92,87.0,14838.0,87.05,87.08,86.92,87.0,14838.0
2024-07-05 13:30:00,86.97,87.31,86.97,87.31,13513.0,86.97,87.31,86.97,87.31,13513.0
2024-07-05 14:00:00,87.33,87.33,87.19,87.23,11206.0,87.33,87.33,87.19,87.23,11206.0
2024-07-05 14:30:00,87.23,87.26,87.13,87.22,11289.0,87.23,87.26,87.13,87.22,11289.0
2024-07-05 15:00:00,87.21,87.28,87.06,87.14,28180.0,87.21,87.28,87.06,87.14,28180.0
2024-07-05 15:30:00,87.14,87.48,87.11,87.19,80778.0,87.14,87.48,87.11,87.19,80778.0
2024-07-08 09:30:00,87.27,88.0,87.25,87.91,19596.0,87.27,88.0,87.25,87.91,19596.0
2024-07-08 10:00:00,87.89,88.15,87.71,88.08,26665.0,87.89,88.15,87.71,88.08,26665.0
2024-07-08 10:30:00,88.08,88.42,88.0,88.34,27595.0,88.08,88.42,88.0,88.34,27595.0
2024-07-08 11:00:00,88.3,88.38,88.03,88.04,33614.0,88.3,88.38,88.03,88.04,33614.0
2024-07-08 11:30:00,88.03,88.03,87.64,87.73,24242.0,88.03,88.03,87.64,87.73,24242.0
2024-07-08 12:00:00,87.73,87.91,87.61,87.91,27266.0,87.73,87.91,87.61,87.91,27266.0
2024-07-08 12:30:00,87.9,88.19,87.9,88.19,21368.0,87.9,88.19,87.9,88.19,21368.0
2024-07-08 13:00:00,88.19,88.2,88.08,88.08,12365.0,88.19,88.2,88.08,88.08,12365.0
2024-07-08 13:30:00,88.1,88.23,88.08,88.21,22393.0,88.1,88.23,88.08,88.21,22393.0
2024-07-08 14:00:00,88.21,88.32,88.07,88.32,28626.0,88.21,88.32,88.07,88.32,28626.0
2024-07-08 14:30:00,88.33,88.41,88.17,88.4,21188.0,88.33,88.41,88.17,88.4,21188.0
2024-07-08 15:00:00,88.41,88.55,88.4,88.47,27105.0,88.41,88.55,88.4,88.47,27105.0
2024-07-08 15:30:00,88.46,88.56,88.28,88.37,140127.0,88.46,88.56,88.28,88.37,140127.0
2024-07-09 09:30:00,87.81,88.61,87.81,88.56,41367.0,87.81,88.61,87.81,88.56,41367.0
2024-07-09 10:00:00,88.58,88.58,87.93,88.12,30100.0,88.58,88.58,87.93,88.12,30100.0
2024-07-09 10:30:00,88.09,88.27,87.99,88.13,14429.0,88.09,88.27,87.99,88.13,14429.0
2024-07-09 11:00:00,88.13,88.3,88.13,88.29,10573.0,88.13,88.3,88.13,88.29,10573.0
2024-07-09 11:30:00,88.31,88.46,88.24,88.42,11314.0,88.31,88.46,88.24,88.42,11314.0
2024-07-09 12:00:00,88.45,88.64,88.43,88.64,9153.0,88.45,88.64,88.43,88.64,9153.0
2024-07-09 12:30:00,88.65,89.1,88.62,89.08,13201.0,88.65,89.1,88.62,89.08,13201.0
2024-07-09 13:00:00,89.12,89.35,89.04,89.04,10695.0,89.12,89.35,89.04,89.04,10695.0
2024-07-09 13:30:00,89.05,89.12,88.95,89.01,11713.0,89.05,89.12,88.95,89.01,11713.0
2024-07-09 14:00:00,88.96,89.07,88.89,89.0,11246.0,88.96,89.07,88.89,89.0,11246.0
2024-07-09 14:30:00,88.97,89.05,88.94,89.01,14719.0,88.97,89.05,88.94,89.01,14719.0
2024-07-09 15:00:00,88.98,89.1,88.93,89.06,15410.0,88.98,89.1,88.93,89.06,15410.0
2024-07-09 15:30:00,89.05,89.19,88.77,88.77,126083.0,89.05,89.19,88.77,88.77,126083.0
2024-07-10 09:30:00,88.93,89.06,88.74,88.88,19660.0,88.93,89.06,88.74,88.88,19660.0
2024-07-10 10:00:00,88.81,89.0,88.47,88.48,21140.0,88.81,89.0,88.47,88.48,21140.0
2024-07-10 10:30:00,88.44,88.74,88.42,88.59,18170.0,88.44,88.74,88.42,88.59,18170.0
2024-07-10 11:00:00,88.61,88.68,88.32,88.5,11081.0,88.61,88.68,88.32,88.5,11081.0
2024-07-10 11:30:00,88.52,88.75,88.42,88.72,20203.0,88.52,88.75,88.42,88.72,20203.0
2024-07-10 12:00:00,88.71,89.06,88.7,89.02,9552.0,88.71,89.06,88.7,89.02,9552.0
2024-07-10 12:30:00,88.98,89.16,88.9,89.11,11988.0,88.98,89.16,88.9,89.11,11988.0
2024-07-10 13:00:00,89.1,89.34,89.09,89.33,15562.0,89.1,89.34,89.09,89.33,15562.0
2024-07-10 13:30:00,89.34,89.57,89.24,89.55,12998.0,89.34,89.57,89.24,89.55,12998.0
2024-07-10 14:00:00,89.57,89.82,89.39,89.39,23033.0,89.57,89.82,89.39,89.39,23033.0
2024-07-10 14:30:00,89.4,89.57,89.38,89.54,13010.0,89.4,89.57,89.38,89.54,13010.0
2024-07-10 15:00:00,89.6,89.69,89.48,89.65,12807.0,89.6,89.69,89.48,89.65,12807.0
2024-07-10 15:30:00,89.66,90.02,89.49,89.93,69408.0,89.66,90.02,89.49,89.93,69408.0
2024-07-11 09:30:00,91.5,93.15,91.18,93.05,57597.0,91.5,93.15,91.18,93.05,57597.0
2024-07-11 10:00:00,93.06,93.86,93.05,93.57,62107.0,93.06,93.86,93.05,93.57,62107.0
2024-07-11 10:30:00,93.56,93.82,93.34,93.6,36642.0,93.56,93.82,93.34,93.6,36642.0
2024-07-11 11:00:00,93.59,93.7,93.07,93.3,58667.0,93.59,93.7,93.07,93.3,58667.0
2024-07-11 11:30:00,93.34,93.37,92.94,92.97,34905.0,93.34,93.37,92.94,92.97,34905.0
2024-07-11 12:00:00,92.92,92.92,92.46,92.46,15289.0,92.92,92.92,92.46,92.46,15289.0
2024-07-11 12:30:00,92.49,92.7,92.41,92.61,26159.0,92.49,92.7,92.41,92.61,26159.0
2024-07-11 13:00:00,92.55,92.92,92.41,92.86,20640.0,92.55,92.92,92.41,92.86,20640.0
2024-07-11 13:30:00,92.84,93.05,92.82,93.04,24555.0,92.84,93.05,92.82,93.04,24555.0
2024-07-11 14:00:00,93.02,93.02,92.63,92.64,46925.0,93.02,93.02,92.63,92.64,46925.0
2024-07-11 14:30:00,92.67,92.77,92.63,92.71,27511.0,92.67,92.77,92.63,92.71,27511.0
2024-07-11 15:00:00,92.71,93.07,92.7,93.04,33593.0,92.71,93.07,92.7,93.04,33593.0
2024-07-11 15:30:00,93.02,93.25,93.0,93.11,178250.0,93.02,93.25,93.0,93.11,178250.0
2024-07-12 09:30:00,93.98,94.54,93.31,94.22,81904.0,93.98,94.54,93.31,94.22,81904.0
2024-07-12 10:00:00,94.23,94.98,94.2,94.82,28789.0,94.23,94.98,94.2,94.82,28789.0
2024-07-12 10:30:00,94.86,94.87,94.62,94.77,30993.0,94.86,94.87,94.62,94.77,30993.0
2024-07-12 11:00:00,94.77,94.81,94.55,94.65,41974.0,94.77,94.81,94.55,94.65,41974.0
2024-07-12 11:30:00,94.65,94.67,94.06,94.43,63573.0,94.65,94.67,94.06,94.43,63573.0
2024-07-12 12:00:00,94.41,94.52,94.19,94.43,15380.0,94.41,94.52,94.19,94.43,15380.0
2024-07-12 12:30:00,94.44,94.67,94.08,94.67,20908.0,94.44,94.67,94.08,94.67,20908.0
2024-07-12 13:00:00,94.67,95.11,94.6,95.08,18237.0,94.67,95.11,94.6,95.08,18237.0
2024-07-12 13:30:00,95.05,95.25,95.05,95.23,15916.0,95.05,95.25,95.05,95.23,15916.0
2024-07-12 14:00:00,95.2,95.48,95.18,95.31,22757.0,95.2,95.48,95.18,95.31,22757.0
2024-07-12 14:30:00,95.31,95.31,95.16,95.22,26393.0,95.31,95.31,95.16,95.22,26393.0
2024-07-12 15:00:00,95.21,95.25,95.06,95.13,24084.0,95.21,95.25,95.06,95.13,24084.0
2024-07-12 15:30:00,95.12,95.19,94.58,94.66,133086.0,95.12,95.19,94.58,94.66,133086.0
2024-07-15 09:30:00,94.65,95.21,94.65,94.99,32600.0,94.65,95.21,94.65,94.99,32600.0
2024-07-15 10:00:00,94.9,95.22,94.76,95.16,51318.0,94.9,95.22,94.76,95.16,51318.0
2024-07-15 10:30:00,95.16,95.37,95.0,95.08,20481.0,95.16,95.37,95.0,95.08,20481.0
2024-07-15 11:00:00,95.08,95.99,95.08,95.92,29197.0,95.08,95.99,95.08,95.92,29197.0
2024-07-15 11:30:00,95.88,95.94,95.74,95.91,33774.0,95.88,95.94,95.74,95.91,33774.0
2024-07-15 12:00:00,95.89,96.31,95.83,96.06,25471.0,95.89,96.31,95.83,96.06,25471.0
2024-07-15 12:30:00,96.02,96.12,95.82,95.96,13697.0,96.02,96.12,95.82,95.96,13697.0
2024-07-15 13:00:00,95.93,96.2,95.87,96.13,17586.0,95.93,96.2,95.87,96.13,17586.0
2024-07-15 13:30:00,96.1,96.12,95.9,96.01,50484.0,96.1,96.12,95.9,96.01,50484.0
2024-07-15 14:00:00,95.98,96.28,95.8,96.27,111301.0,95.98,96.28,95.8,96.27,111301.0
2024-07-15 14:30:00,96.25,96.25,95.93,96.08,168772.0,96.25,96.25,95.93,96.08,168772.0
2024-07-15 15:00:00,96.16,96.19,95.65,95.75,67344.0,96.16,96.19,95.65,95.75,67344.0
2024-07-15 15:30:00,95.83,95.95,95.48,95.86,242850.0,95.83,95.95,95.48,95.86,242850.0
2024-07-16 09:30:00,96.58,97.9,96.14,97.88,38487.0,96.58,97.9,96.14,97.88,38487.0
2024-07-16 10:00:00,97.85,97.85,97.34,97.64,121373.0,97.85,97.85,97.34,97.64,121373.0
2024-07-16 10:30:00,97.64,97.72,97.16,97.21,143394.0,97.64,97.72,97.16,97.21,143394.0
2024-07-16 11:00:00,97.16,97.26,96.55,97.16,134932.0,97.16,97.26,96.55,97.16,134932.0
2024-07-16 11:30:00,97.14,97.29,96.44,96.54,97844.0,97.14,97.29,96.44,96.54,97844.0
2024-07-16 12:00:00,96.54,96.9,96.51,96.75,63748.0,96.54,96.9,96.51,96.75,63748.0
2024-07-16 12:30:00,96.75,96.88,96.56,96.66,46661.0,96.75,96.88,96.56,96.66,46661.0
2024-07-16 13:00:00,96.66,96.84,96.6,96.81,69787.0,96.66,96.84,96.6,96.81,69787.0
2024-07-16 13:30:00,96.78,97.21,96.78,97.15,145009.0,96.78,97.21,96.78,97.15,145009.0
2024-07-16 14:00:00,97.17,97.2,96.99,97.01,38112.0,97.17,97.2,96.99,97.01,38112.0
2024-07-16 14:30:00,97.0,97.41,96.94,97.41,80440.0,97.0,97.41,96.94,97.41,80440.0
2024-07-16 15:00:00,97.41,97.75,97.37,97.75,87573.0,97.41,97.75,97.37,97.75,87573.0
2024-07-16 15:30:00,97.73,97.74,97.19,97.25,429616.0,97.73,97.74,97.19,97.25,429616.0
2024-07-17 09:30:00,96.66,97.34,96.66,97.22,22333.0,96.66,97.34,96.66,97.22,22333.0
2024-07-17 10:00:00,97.16,97.63,96.92,97.31,55475.0,97.16,97.63,96.92,97.31,55475.0
2024-07-17 10:30:00,97.31,97.46,97.05,97.41,34847.0,97.31,97.46,97.05,97.41,34847.0
2024-07-17 11:00:00,97.4,98.24,97.24,98.17,42765.0,97.4,98.24,97.24,98.17,42765.0
2024-07-17 11:30:00,98.17,98.35,98.01,98.29,37296.0,98.17,98.35,98.01,98.29,37296.0
2024-07-17 12:00:00,98.29,98.32,97.51,97.53,32203.0,98.29,98.32,97.51,97.53,32203.0
2024-07-17 12:30:00,97.5,97.75,97.45,97.72,76231.0,97.5,97.75,97.45,97.72,76231.0
2024-07-17 13:00:00,97.75,97.78,97.42,97.59,47078.0,97.75,97.78,97.42,97.59,47078.0
2024-07-17 13:30:00,97.65,97.89,97.59,97.89,40490.0,97.65,97.89,97.59,97.89,40490.0
2024-07-17 14:00:00,97.93,98.36,97.84,98.18,57907.0,97.93,98.36,97.84,98.18,57907.0
2024-07-17 14:30:00,98.15,98.24,97.94,98.0,34066.0,98.15,98.24,97.94,98.0,34066.0
2024-07-17 15:00:00,97.99,98.19,97.88,98.03,50787.0,97.99,98.19,97.88,98.03,50787.0
2024-07-17 15:30:00,98.01,98.07,97.57,97.93,208708.0,98.01,98.07,97.57,97.93,208708.0
2024-07-18 09:30:00,97.48,99.36,97.48,99.36,21310.0,97.48,99.36,97.48,99.36,21310.0
2024-07-18 10:00:00,99.36,99.56,99.0,99.49,59234.0,99.36,99.56,99.0,99.49,59234.0
2024-07-18 10:30:00,99.39,99.56,98.65,98.79,99155.0,99.39,99.56,98.65,98.79,99155.0
2024-07-18 11:00:00,98.79,99.15,98.16,98.28,64943.0,98.79,99.15,98.16,98.28,64943.0
2024-07-18 11:30:00,98.29,98.46,97.72,97.83,46812.0,98.29,98.46,97.72,97.83,46812.0
2024-07-18 12:00:00,97.81,97.89,97.27,97.47,50275.0,97.81,97.89,97.27,97.47,50275.0
2024-07-18 12:30:00,97.44,97.93,97.41,97.86,43567.0,97.44,97.93,97.41,97.86,43567.0
2024-07-18 13:00:00,97.95,98.06,97.79,97.86,17437.0,97.95,98.06,97.79,97.86,17437.0
2024-07-18 13:30:00,97.86,97.93,97.24,97.25,16488.0,97.86,97.93,97.24,97.25,16488.0
2024-07-18 14:00:00,97.24,97.27,96.65,96.74,32582.0,97.24,97.27,96.65,96.74,32582.0
2024-07-18 14:30:00,96.74,96.89,96.59,96.86,70253.0,96.74,96.89,96.59,96.86,70253.0
2024-07-18 15:00:00,96.85,97.06,96.74,96.95,54452.0,96.85,97.06,96.74,96.95,54452.0
2024-07-18 15:30:00,96.94,97.17,96.63,97.06,282517.0,96.94,97.17,96.63,97.06,282517.0
2024-07-19 09:30:00,97.48,97.67,96.97,97.54,115487.0,97.48,97.67,96.97,97.54,115487.0
2024-07-19 10:00:00,97.54,97.69,97.19,97.39,57237.0,97.54,97.69,97.19,97.39,57237.0
2024-07-19 10:30:00,97.44,97.55,96.99,97.02,46161.0,97.44,97.55,96.99,97.02,46161.0
2024-07-19 11:00:00,97.01,97.18,96.87,96.88,48740.0,97.01,97.18,96.87,96.88,48740.0
2024-07-19 11:30:00,96.88,97.24,96.85,97.23,40865.0,96.88,97.24,96.85,97.23,40865.0
2024-07-19 12:00:00,97.24,97.58,97.21,97.48,55315.0,97.24,97.58,97.21,97.48,55315.0
2024-07-19 12:30:00,97.47,97.71,97.38,97.66,44648.0,97.47,97.71,97.38,97.66,44648.0
2024-07-19 13:00:00,97.65,97.65,97.4,97.44,41426.0,97.65,97.65,97.4,97.44,41426.0
2024-07-19 13:30:00,97.44,97.59,97.35,97.59,32133.0,97.44,97.59,97.35,97.59,32133.0
2024-07-19 14:00:00,97.57,97.59,97.15,97.18,97138.0,97.57,97.59,97.15,97.18,97138.0
2024-07-19 14:30:00,97.21,97.42,97.21,97.41,36896.0,97.21,97.42,97.21,97.41,36896.0
2024-07-19 15:00:00,97.41,97.89,97.41,97.84,46151.0,97.41,97.89,97.41,97.84,46151.0
2024-07-19 15:30:00,97.85,97.89,97.36,97.84,201855.0,97.85,97.89,97.36,97.84,201855.0
2024-07-22 09:30:00,97.84,97.9,97.0,97.0,41184.0,97.84,97.9,97.0,97.0,41184.0
2024-07-22 10:00:00,96.95,97.05,96.38,96.91,45019.0,96.95,97.05,96.38,96.91,45019.0
2024-07-22 10:30:00,96.84,97.6,96.83,97.57,34675.0,96.84,97.6,96.83,97.57,34675.0
2024-07-22 11:00:00,97.62,97.85,97.48,97.56,62183.0,97.62,97.85,97.48,97.56,62183.0
2024-07-22 11:30:00,97.53,97.57,97.32,97.52,54770.0,97.53,97.57,97.32,97.52,54770.0
2024-07-22 12:00:00,97.5,97.83,97.5,97.74,43356.0,97.5,97.83,97.5,97.74,43356.0
2024-07-22 12:30:00,97.74,97.82,97.52,97.78,21009.0,97.74,97.82,97.52,97.78,21009.0
2024-07-22 13:00:00,97.8,97.98,97.74,97.8,18749.0,97.8,97.98,97.74,97.8,18749.0
2024-07-22 13:30:00,97.8,97.89,97.73,97.87,22702.0,97.8,97.89,97.73,97.87,22702.0
2024-07-22 14:00:00,97.87,97.91,97.74,97.89,15192.0,97.87,97.91,97.74,97.89,15192.0
2024-07-22 14:30:00,97.89,98.2,97.88,98.13,22719.0,97.89,98.2,97.88,98.13,22719.0
2024-07-22 15:00:00,98.13,98.4,98.02,98.28,56917.0,98.13,98.4,98.02,98.28,56917.0
2024-07-22 15:30:00,98.31,98.83,98.18,98.75,235576.0,98.31,98.83,98.18,98.75,235576.0
2024-07-23 09:30:00,98.36,99.3,98.36,99.24,20199.0,98.36,99.3,98.36,99.24,20199.0
2024-07-23 10:00:00,99.04,99.79,99.04,99.56,46897.0,99.04,99.79,99.04,99.56,46897.0
2024-07-23 10:30:00,99.56,99.98,99.33,99.75,77423.0,99.56,99.98,99.33,99.75,77423.0
2024-07-23 11:00:00,99.75,100.27,99.74,100.05,39821.0,99.75,100.27,99.74,100.05,39821.0
2024-07-23 11:30:00,100.03,100.22,99.77,99.98,111708.0,100.03,100.22,99.77,99.98,111708.0
2024-07-23 12:00:00,99.98,100.06,99.31,99.6,94325.0,99.98,100.06,99.31,99.6,94325.0
2024-07-23 12:30:00,99.57,99.63,99.39,99.53,15743.0,99.57,99.63,99.39,99.53,15743.0
2024-07-23 13:00:00,99.55,99.68,99.38,99.45,21979.0,99.55,99.68,99.38,99.45,21979.0
2024-07-23 13:30:00,99.43,99.85,99.35,99.84,19810.0,99.43,99.85,99.35,99.84,19810.0
2024-07-23 14:00:00,99.85,99.98,99.79,99.95,92328.0,99.85,99.98,99.79,99.95,92328.0
2024-07-23 14:30:00,99.97,100.11,99.86,100.08,179324.0,99.97,100.11,99.86,100.08,179324.0
2024-07-23 15:00:00,100.08,100.08,99.77,99.91,27067.0,100.08,100.08,99.77,99.91,27067.0
2024-07-23 15:30:00,99.89,99.89,99.07,99.12,197085.0,99.89,99.89,99.07,99.12,197085.0
2024-07-24 09:30:00,98.91,99.48,98.22,98.56,69633.0,98.91,99.48,98.22,98.56,69633.0
2024-07-24 10:00:00,98.46,98.86,98.31,98.8,57420.0,98.46,98.86,98.31,98.8,57420.0
2024-07-24 10:30:00,98.72,99.37,98.58,99.22,42633.0,98.72,99.37,98.58,99.22,42633.0
2024-07-24 11:00:00,99.22,99.23,98.91,99.12,40228.0,99.22,99.23,98.91,99.12,40228.0
2024-07-24 11:30:00,99.12,99.44,98.99,99.42,34884.0,99.12,99.44,98.99,99.42,34884.0
2024-07-24 12:00:00,99.42,99.85,99.39,99.74,58244.0,99.42,99.85,99.39,99.74,58244.0
2024-07-24 12:30:00,99.73,99.78,99.26,99.31,29179.0,99.73,99.78,99.26,99.31,29179.0
2024-07-24 13:00:00,99.28,99.45,99.2,99.2,45361.0,99.28,99.45,99.2,99.2,45361.0
2024-07-24 13:30:00,99.21,99.63,99.15,99.48,48515.0,99.21,99.63,99.15,99.48,48515.0
2024-07-24 14:00:00,99.47,99.52,99.04,99.15,140706.0,99.47,99.52,99.04,99.15,140706.0
2024-07-24 14:30:00,99.15,99.23,98.66,98.79,136490.0,99.15,99.23,98.66,98.79,136490.0
2024-07-24 15:00:00,98.7,98.85,98.5,98.62,112830.0,98.7,98.85,98.5,98.62,112830.0
2024-07-24 15:30:00,98.62,98.83,97.85,98.27,321056.0,98.62,98.83,97.85,98.27,321056.0
2024-07-25 09:30:00,104.07,108.19,103.05,106.89,420864.0,104.07,108.19,103.05,106.89,420864.0
2024-07-25 10:00:00,106.83,108.34,106.83,107.36,170229.0,106.83,108.34,106.83,107.36,170229.0
2024-07-25 10:30:00,107.31,108.32,106.29,108.14,255184.0,107.31,108.32,106.29,108.14,255184.0
2024-07-25 11:00:00,108.14,108.9,107.5,108.9,243697.0,108.14,108.9,107.5,108.9,243697.0
2024-07-25 11:30:00,108.82,109.39,108.46,108.82,92580.0,108.82,109.39,108.46,108.82,92580.0
2024-07-25 12:00:00,108.75,109.29,107.94,108.98,120061.0,108.75,109.29,107.94,108.98,120061.0
2024-07-25 12:30:00,109.0,110.34,109.0,109.91,327072.0,109.0,110.34,109.0,109.91,327072.0
2024-07-25 13:00:00,109.9,110.44,109.79,110.08,88838.0,109.9,110.44,109.79,110.08,88838.0
2024-07-25 13:30:00,110.15,110.55,109.83,110.04,114339.0,110.15,110.55,109.83,110.04,114339.0
2024-07-25 14:00:00,110.04,110.13,109.6,110.05,178218.0,110.04,110.13,109.6,110.05,178218.0
2024-07-25 14:30:00,110.04,110.24,107.71,108.27,174635.0,110.04,110.24,107.71,108.27,174635.0
2024-07-25 15:00:00,108.46,108.68,107.75,108.67,216315.0,108.46,108.68,107.75,108.67,216315.0
2024-07-25 15:30:00,108.62,108.84,107.09,107.45,527187.0,108.62,108.84,107.09,107.45,527187.0
2024-07-26 09:30:00,110.0,112.21,109.79,110.4,300939.0,110.0,112.21,109.79,110.4,300939.0
2024-07-26 10:00:00,110.31,110.71,109.13,109.59,230504.0,110.31,110.71,109.13,109.59,230504.0
2024-07-26 10:30:00,109.57,110.06,109.1,109.95,169199.0,109.57,110.06,109.1,109.95,169199.0
2024-07-26 11:00:00,109.95,110.09,108.73,108.88,198354.0,109.95,110.09,108.73,108.88,198354.0
2024-07-26 11:30:00,108.84,109.31,108.57,109.23,127969.0,108.84,109.31,108.57,109.23,127969.0
2024-07-26 12:00:00,109.27,109.78,109.2,109.54,82381.0,109.27,109.78,109.2,109.54,82381.0
2024-07-26 12:30:00,109.51,109.68,109.37,109.67,99093.0,109.51,109.68,109.37,109.67,99093.0
2024-07-26 13:00:00,109.69,109.89,109.34,109.89,128512.0,109.69,109.89,109.34,109.89,128512.0
2024-07-26 13:30:00,109.9,110.06,109.65,109.94,98641.0,109.9,110.06,109.65,109.94,98641.0
2024-07-26 14:00:00,109.91,110.48,109.84,110.15,101199.0,109.91,110.48,109.84,110.15,101199.0
2024-07-26 14:30:00,110.1,110.34,109.91,110.05,119651.0,110.1,110.34,109.91,110.05,119651.0
2024-07-26 15:00:00,110.03,110.59,109.92,110.56,100429.0,110.03,110.59,109.92,110.56,100429.0
2024-07-26 15:30:00,110.54,111.09,110.4,110.58,448255.0,110.54,111.09,110.4,110.58,448255.0
2024-07-29 09:30:00,110.9,111.66,109.88,111.64,581193.0,110.9,111.66,109.88,111.64,581193.0
2024-07-29 10:00:00,111.7,112.24,111.08,111.19,88368.0,111.7,112.24,111.08,111.19,88368.0
2024-07-29 10:30:00,111.19,111.93,110.71,111.84,53104.0,111.19,111.93,110.71,111.84,53104.0
2024-07-29 11:00:00,111.82,112.06,111.36,111.6,44478.0,111.82,112.06,111.36,111.6,44478.0
2024-07-29 11:30:00,111.57,111.81,111.22,111.74,64023.0,111.57,111.81,111.22,111.74,64023.0
2024-07-29 12:00:00,111.69,111.85,111.42,111.52,68763.0,111.69,111.85,111.42,111.52,68763.0
2024-07-29 12:30:00,111.58,111.59,110.95,110.97,34002.0,111.58,111.59,110.95,110.97,34002.0
2024-07-29 13:00:00,111.0,111.28,110.86,110.9,65545.0,111.0,111.28,110.86,110.9,65545.0
2024-07-29 13:30:00,110.91,111.01,110.69,110.79,65639.0,110.91,111.01,110.69,110.79,65639.0
2024-07-29 14:00:00,110.79,110.9,110.43,110.84,92048.0,110.79,110.9,110.43,110.84,92048.0
2024-07-29 14:30:00,110.84,111.21,110.77,111.06,35514.0,110.84,111.21,110.77,111.06,35514.0
2024-07-29 15:00:00,111.06,111.06,110.73,110.81,74086.0,111.06,111.06,110.73,110.81,74086.0
2024-07-29 15:30:00,110.84,111.42,110.53,110.57,357773.0,110.84,111.42,110.53,110.57,357773.0
2024-07-30 09:30:00,110.71,111.3,110.28,110.67,178515.0,110.71,111.3,110.28,110.67,178515.0
2024-07-30 10:00:00,110.76,110.89,110.26,110.89,79244.0,110.76,110.89,110.26,110.89,79244.0
2024-07-30 10:30:00,110.89,111.42,110.56,111.12,43736.0,110.89,111.42,110.56,111.12,43736.0
2024-07-30 11:00:00,111.14,111.21,110.82,110.88,72213.0,111.14,111.21,110.82,110.88,72213.0
2024-07-30 11:30:00,110.84,111.12,110.61,110.81,75007.0,110.84,111.12,110.61,110.81,75007.0
2024-07-30 12:00:00,110.8,110.88,110.62,110.88,28214.0,110.8,110.88,110.62,110.88,28214.0
2024-07-30 12:30:00,110.92,111.03,110.75,110.82,79339.0,110.92,111.03,110.75,110.82,79339.0
2024-07-30 13:00:00,110.78,111.23,110.69,111.03,28879.0,110.78,111.23,110.69,111.03,28879.0
2024-07-30 13:30:00,111.04,111.5,111.04,111.43,30150.0,111.04,111.5,111.04,111.43,30150.0
2024-07-30 14:00:00,111.43,111.45,111.07,111.14,49466.0,111.43,111.45,111.07,111.14,49466.0
2024-07-30 14:30:00,111.15,111.29,111.1,111.26,31552.0,111.15,111.29,111.1,111.26,31552.0
2024-07-30 15:00:00,111.26,111.59,111.02,111.52,41678.0,111.26,111.59,111.02,111.52,41678.0
2024-07-30 15:30:00,111.53,112.13,111.48,112.01,236543.0,111.53,112.13,111.48,112.01,236543.0
2024-07-31 09:30:00,112.17,112.53,110.83,111.0,113121.0,112.17,112.53,110.83,111.0,113121.0
2024-07-31 10:00:00,111.06,112.57,110.88,112.41,382389.0,111.06,112.57,110.88,112.41,382389.0
2024-07-31 10:30:00,112.41,112.97,112.29,112.97,42593.0,112.41,112.97,112.29,112.97,42593.0
2024-07-31 11:00:00,112.88,113.09,112.64,112.65,27658.0,112.88,113.09,112.64,112.65,27658.0
2024-07-31 11:30:00,112.64,112.92,112.34,112.4,51592.0,112.64,112.92,112.34,112.4,51592.0
2024-07-31 12:00:00,112.43,113.1,112.43,113.09,25970.0,112.43,113.1,112.43,113.09,25970.0
2024-07-31 12:30:00,113.1,113.46,113.05,113.23,22119.0,113.1,113.46,113.05,113.23,22119.0
2024-07-31 13:00:00,113.23,113.39,112.92,113.04,19815.0,113.23,113.39,112.92,113.04,19815.0
2024-07-31 13:30:00,113.07,113.42,112.91,113.41,28489.0,113.07,113.42,112.91,113.41,28489.0
2024-07-31 14:00:00,113.32,113.6,113.03,113.53,54182.0,113.32,113.6,113.03,113.53,54182.0
2024-07-31 14:30:00,113.46,114.51,113.39,114.28,112303.0,113.46,114.51,113.39,114.28,112303.0
2024-07-31 15:00:00,114.24,114.32,113.26,113.36,81583.0,114.24,114.32,113.26,113.36,81583.0
2024-07-31 15:30:00,113.38,113.38,112.32,112.74,248630.0,113.38,113.38,112.32,112.74,248630.0
2024-08-01 09:30:00,112.89,113.53,112.58,112.58,106808.0,112.89,113.53,112.58,112.58,106808.0
2024-08-01 10:00:00,112.71,113.14,112.34,112.36,111727.0,112.71,113.14,112.34,112.36,111727.0
2024-08-01 10:30:00,112.37,112.72,111.55,111.61,168164.0,112.37,112.72,111.55,111.61,168164.0
2024-08-01 11:00:00,111.51,111.62,110.88,111.5,118285.0,111.51,111.62,110.88,111.5,118285.0
2024-08-01 11:30:00,111.5,112.04,111.15,111.9,68468.0,111.5,112.04,111.15,111.9,68468.0
2024-08-01 12:00:00,111.94,112.17,111.5,112.01,22546.0,111.94,112.17,111.5,112.01,22546.0
2024-08-01 12:30:00,111.95,111.96,111.35,111.38,41731.0,111.95,111.96,111.35,111.38,41731.0
2024-08-01 13:00:00,111.43,111.43,110.89,111.0,48177.0,111.43,111.43,110.89,111.0,48177.0
2024-08-01 13:30:00,110.97,111.2,110.77,111.17,78926.0,110.97,111.2,110.77,111.17,78926.0
2024-08-01 14:00:00,111.18,111.5,111.06,111.14,37075.0,111.18,111.5,111.06,111.14,37075.0
2024-08-01 14:30:00,111.13,111.22,110.95,111.04,34879.0,111.13,111.22,110.95,111.04,34879.0
2024-08-01 15:00:00,111.02,111.39,110.77,111.3,65017.0,111.02,111.39,110.77,111.3,65017.0
2024-08-01 15:30:00,111.3,112.46,111.12,112.39,281014.0,111.3,112.46,111.12,112.39,281014.0
2024-08-02 09:30:00,111.31,111.88,110.41,110.82,118931.0,111.31,111.88,110.41,110.82,118931.0
2024-08-02 10:00:00,110.82,111.05,109.48,109.67,120876.0,110.82,111.05,109.48,109.67,120876.0
2024-08-02 10:30:00,109.55,110.07,109.55,109.81,53832.0,109.55,110.07,109.55,109.81,53832.0
2024-08-02 11:00:00,109.73,109.73,108.79,108.94,70893.0,109.73,109.73,108.79,108.94,70893.0
2024-08-02 11:30:00,108.94,110.06,108.93,109.86,106834.0,108.94,110.06,108.93,109.86,106834.0
2024-08-02 12:00:00,109.89,110.29,109.88,110.24,24974.0,109.89,110.29,109.88,110.24,24974.0
2024-08-02 12:30:00,110.2,110.3,109.72,109.86,39286.0,110.2,110.3,109.72,109.86,39286.0
2024-08-02 13:00:00,109.9,109.91,109.56,109.64,31089.0,109.9,109.91,109.56,109.64,31089.0
2024-08-02 13:30:00,109.61,109.72,109.38,109.5,25922.0,109.61,109.72,109.38,109.5,25922.0
2024-08-02 14:00:00,109.52,109.73,109.36,109.72,47077.0,109.52,109.73,109.36,109.72,47077.0
2024-08-02 14:30:00,109.72,110.0,109.41,109.96,48437.0,109.72,110.0,109.41,109.96,48437.0
2024-08-02 15:00:00,109.93,110.51,109.93,110.35,90287.0,109.93,110.51,109.93,110.35,90287.0
2024-08-02 15:30:00,110.35,110.51,109.91,110.39,158087.0,110.35,110.51,109.91,110.39,158087.0
2024-08-05 09:30:00,108.96,109.12,106.13,107.44,87341.0,108.96,109.12,106.13,107.44,87341.0
2024-08-05 10:00:00,107.19,108.94,106.6,107.63,92285.0,107.19,108.94,106.6,107.63,92285.0
2024-08-05 10:30:00,107.67,108.55,107.66,108.13,109690.0,107.67,108.55,107.66,108.13,109690.0
2024-08-05 11:00:00,108.13,109.15,108.05,108.79,95786.0,108.13,109.15,108.05,108.79,95786.0
2024-08-05 11:30:00,108.69,109.44,108.28,108.46,73660.0,108.69,109.44,108.28,108.46,73660.0
2024-08-05 12:00:00,108.5,108.82,108.3,108.68,68316.0,108.5,108.82,108.3,108.68,68316.0
2024-08-05 12:30:00,108.69,109.02,108.14,108.33,57353.0,108.69,109.02,108.14,108.33,57353.0
2024-08-05 13:00:00,108.32,108.46,107.82,108.31,57466.0,108.32,108.46,107.82,108.31,57466.0
2024-08-05 13:30:00,108.2,108.5,108.18,108.34,28370.0,108.2,108.5,108.18,108.34,28370.0
2024-08-05 14:00:00,108.22,108.22,107.84,107.87,32976.0,108.22,108.22,107.84,107.87,32976.0
2024-08-05 14:30:00,107.84,107.89,107.14,107.18,60453.0,107.84,107.89,107.14,107.18,60453.0
2024-08-05 15:00:00,107.25,107.41,106.65,106.72,88788.0,107.25,107.41,106.65,106.72,88788.0
2024-08-05 15:30:00,106.72,106.86,106.29,106.62,297529.0,106.72,106.86,106.29,106.62,297529.0
2024-08-06 09:30:00,105.98,108.31,105.17,108.31,143928.0,105.98,108.31,105.17,108.31,143928.0
2024-08-06 10:00:00,108.32,109.27,108.01,108.89,125527.0,108.32,109.27,108.01,108.89,125527.0
2024-08-06 10:30:00,108.89,109.67,108.74,108.98,70563.0,108.89,109.67,108.74,108.98,70563.0
2024-08-06 11:00:00,109.07,109.07,108.25,108.3,142304.0,109.07,109.07,108.25,108.3,142304.0
2024-08-06 11:30:00,108.33,109.06,108.25,109.02,22400.0,108.33,109.06,108.25,109.02,22400.0
2024-08-06 12:00:00,109.03,109.37,109.0,109.19,17891.0,109.03,109.37,109.0,109.19,17891.0
2024-08-06 12:30:00,109.25,109.34,108.79,109.28,52526.0,109.25,109.34,108.79,109.28,52526.0
2024-08-06 13:00:00,109.27,109.56,109.23,109.49,27421.0,109.27,109.56,109.23,109.49,27421.0
2024-08-06 13:30:00,109.5,109.56,109.24,109.51,27548.0,109.5,109.56,109.24,109.51,27548.0
2024-08-06 14:00:00,109.56,110.16,109.42,110.12,35665.0,109.56,110.16,109.42,110.12,35665.0
2024-08-06 14:30:00,110.17,110.36,109.73,109.76,49926.0,110.17,110.36,109.73,109.76,49926.0
2024-08-06 15:00:00,109.71,109.75,109.25,109.27,62783.0,109.71,109.75,109.25,109.27,62783.0
2024-08-06 15:30:00,109.25,109.28,107.93,108.12,210154.0,109.25,109.28,107.93,108.12,210154.0
2024-08-07 09:30:00,109.19,110.21,108.12,109.69,72028.0,109.19,110.21,108.12,109.69,72028.0
2024-08-07 10:00:00,109.67,109.94,108.98,109.05,63572.0,109.67,109.94,108.98,109.05,63572.0
2024-08-07 10:30:00,109.02,109.47,108.73,109.4,70483.0,109.02,109.47,108.73,109.4,70483.0
2024-08-07 11:00:00,109.41,109.77,109.15,109.77,63130.0,109.41,109.77,109.15,109.77,63130.0
2024-08-07 11:30:00,109.84,110.22,109.42,109.49,37829.0,109.84,110.22,109.42,109.49,37829.0
2024-08-07 12:00:00,109.42,109.44,109.01,109.27,59300.0,109.42,109.44,109.01,109.27,59300.0
2024-08-07 12:30:00,109.21,109.21,108.46,108.65,45522.0,109.21,109.21,108.46,108.65,45522.0
2024-08-07 13:00:00,108.65,108.67,107.84,108.28,30555.0,108.65,108.67,107.84,108.28,30555.0
2024-08-07 13:30:00,108.28,108.75,107.83,107.92,25287.0,108.28,108.75,107.83,107.92,25287.0
2024-08-07 14:00:00,107.83,107.85,106.67,106.81,72599.0,107.83,107.85,106.67,106.81,72599.0
2024-08-07 14:30:00,106.8,106.91,106.39,106.53,79140.0,106.8,106.91,106.39,106.53,79140.0
2024-08-07 15:00:00,106.52,107.27,106.48,106.91,109237.0,106.52,107.27,106.48,106.91,109237.0
2024-08-07 15:30:00,106.87,107.06,106.15,106.32,254332.0,106.87,107.06,106.15,106.32,254332.0
2024-08-08 09:30:00,107.15,107.67,106.27,107.56,46119.0,107.15,107.67,106.27,107.56,46119.0
2024-08-08 10:00:00,107.57,108.45,107.56,108.2,48242.0,107.57,108.45,107.56,108.2,48242.0
2024-08-08 10:30:00,108.23,108.23,107.74,108.14,62174.0,108.23,108.23,107.74,108.14,62174.0
2024-08-08 11:00:00,108.14,108.44,107.83,108.38,41218.0,108.14,108.44,107.83,108.38,41218.0
2024-08-08 11:30:00,108.4,108.55,108.18,108.31,48274.0,108.4,108.55,108.18,108.31,48274.0
2024-08-08 12:00:00,108.3,108.65,108.22,108.61,49454.0,108.3,108.65,108.22,108.61,49454.0
2024-08-08 12:30:00,108.58,108.58,108.21,108.25,15803.0,108.58,108.58,108.21,108.25,15803.0
2024-08-08 13:00:00,108.24,109.06,107.98,109.06,36527.0,108.24,109.06,107.98,109.06,36527.0
2024-08-08 13:30:00,109.2,109.36,108.71,108.73,45095.0,109.2,109.36,108.71,108.73,45095.0
2024-08-08 14:00:00,108.73,109.16,108.66,109.03,67248.0,108.73,109.16,108.66,109.03,67248.0
2024-08-08 14:30:00,109.05,109.12,108.71,108.93,19691.0,109.05,109.12,108.71,108.93,19691.0
2024-08-08 15:00:00,108.9,109.22,108.78,109.1,43312.0,108.9,109.22,108.78,109.1,43312.0
2024-08-08 15:30:00,109.05,109.11,108.45,108.73,175787.0,109.05,109.11,108.45,108.73,175787.0
2024-08-09 09:30:00,109.06,109.18,107.93,108.79,25777.0,109.06,109.18,107.93,108.79,25777.0
2024-08-09 10:00:00,108.75,109.59,108.74,109.19,32935.0,108.75,109.59,108.74,109.19,32935.0
2024-08-09 10:30:00,109.29,109.35,108.77,108.92,29476.0,109.29,109.35,108.77,108.92,29476.0
2024-08-09 11:00:00,108.94,109.48,108.83,109.08,15595.0,108.94,109.48,108.83,109.08,15595.0
2024-08-09 11:30:00,109.1,109.33,108.93,109.08,14991.0,109.1,109.33,108.93,109.08,14991.0
2024-08-09 12:00:00,108.99,109.29,108.99,109.14,8089.0,108.99,109.29,108.99,109.14,8089.0
2024-08-09 12:30:00,109.08,109.45,109.01,109.45,32024.0,109.08,109.45,109.01,109.45,32024.0
2024-08-09 13:00:00,109.32,110.06,109.32,110.02,47950.0,109.32,110.06,109.32,110.02,47950.0
2024-08-09 13:30:00,110.03,110.1,109.48,109.51,20307.0,110.03,110.1,109.48,109.51,20307.0
2024-08-09 14:00:00,109.56,109.56,109.21,109.51,21982.0,109.56,109.56,109.21,109.51,21982.0
2024-08-09 14:30:00,109.48,109.57,109.19,109.47,27079.0,109.48,109.57,109.19,109.47,27079.0
2024-08-09 15:00:00,109.52,109.57,109.37,109.51,40124.0,109.52,109.57,109.37,109.51,40124.0
2024-08-09 15:30:00,109.53,109.54,108.91,109.14,116508.0,109.53,109.54,108.91,109.14,116508.0
2024-08-12 09:30:00,108.89,109.04,107.87,107.88,18055.0,108.89,109.04,107.87,107.88,18055.0
2024-08-12 10:00:00,107.92,108.56,107.91,108.4,19013.0,107.92,108.56,107.91,108.4,19013.0
2024-08-12 10:30:00,108.41,108.73,108.31,108.55,16562.0,108.41,108.73,108.31,108.55,16562.0
2024-08-12 11:00:00,108.55,108.59,107.92,108.09,24409.0,108.55,108.59,107.92,108.09,24409.0
2024-08-12 11:30:00,108.04,108.33,107.87,108.32,20504.0,108.04,108.33,107.87,108.32,20504.0
2024-08-12 12:00:00,108.31,108.33,107.82,107.94,15252.0,108.31,108.33,107.82,107.94,15252.0
2024-08-12 12:30:00,107.94,108.07,107.76,107.79,19383.0,107.94,108.07,107.76,107.79,19383.0
2024-08-12 13:00:00,107.76,108.06,107.62,107.94,35116.0,107.76,108.06,107.62,107.94,35116.0
2024-08-12 13:30:00,107.92,107.93,107.54,107.64,17447.0,107.92,107.93,107.54,107.64,17447.0
2024-08-12 14:00:00,107.59,107.9,107.58,107.77,22382.0,107.59,107.9,107.58,107.77,22382.0
2024-08-12 14:30:00,107.79,108.05,107.65,107.98,30402.0,107.79,108.05,107.65,107.98,30402.0
2024-08-12 15:00:00,107.98,108.14,107.77,107.98,24484.0,107.98,108.14,107.77,107.98,24484.0
2024-08-12 15:30:00,107.99,108.01,107.66,107.94,98310.0,107.99,108.01,107.66,107.94,98310.0
2024-08-13 09:30:00,108.75,109.54,107.86,108.83,34570.0,108.75,109.54,107.86,108.83,34570.0
2024-08-13 10:00:00,108.82,109.09,108.41,109.07,48580.0,108.82,109.09,108.41,109.07,48580.0
2024-08-13 10:30:00,109.07,109.8,109.01,109.69,45933.0,109.07,109.8,109.01,109.69,45933.0
2024-08-13 11:00:00,109.68,109.82,109.42,109.69,32546.0,109.68,109.82,109.42,109.69,32546.0
2024-08-13 11:30:00,109.64,110.16,109.55,109.81,59081.0,109.64,110.16,109.55,109.81,59081.0
2024-08-13 12:00:00,109.78,110.31,109.71,110.25,35255.0,109.78,110.31,109.71,110.25,35255.0
2024-08-13 12:30:00,110.27,110.47,110.01,110.2,18861.0,110.27,110.47,110.01,110.2,18861.0
2024-08-13 13:00:00,110.16,110.36,110.08,110.19,12431.0,110.16,110.36,110.08,110.19,12431.0
2024-08-13 13:30:00,110.16,110.35,109.98,110.31,24208.0,110.16,110.35,109.98,110.31,24208.0
2024-08-13 14:00:00,110.32,110.37,110.07,110.22,25646.0,110.32,110.37,110.07,110.22,25646.0
2024-08-13 14:30:00,110.22,110.65,110.19,110.48,42668.0,110.22,110.65,110.19,110.48,42668.0
2024-08-13 15:00:00,110.52,110.71,110.4,110.71,22862.0,110.52,110.71,110.4,110.71,22862.0
2024-08-13 15:30:00,110.72,110.76,110.19,110.37,154752.0,110.72,110.76,110.19,110.37,154752.0
2024-08-14 09:30:00,110.58,111.15,110.01,110.09,42519.0,110.58,111.15,110.01,110.09,42519.0
2024-08-14 10:00:00,109.98,110.47,109.5,110.4,27205.0,109.98,110.47,109.5,110.4,27205.0
2024-08-14 10:30:00,110.49,110.67,110.16,110.67,26305.0,110.49,110.67,110.16,110.67,26305.0
2024-08-14 11:00:00,110.71,110.88,110.52,110.83,28502.0,110.71,110.88,110.52,110.83,28502.0
2024-08-14 11:30:00,110.88,111.46,110.83,111.38,36824.0,110.88,111.46,110.83,111.38,36824.0
2024-08-14 12:00:00,111.36,111.47,110.51,110.6,56803.0,111.36,111.47,110.51,110.6,56803.0
2024-08-14 12:30:00,110.57,110.97,110.55,110.94,42677.0,110.57,110.97,110.55,110.94,42677.0
2024-08-14 13:00:00,110.94,111.22,110.86,110.93,23507.0,110.94,111.22,110.86,110.93,23507.0
2024-08-14 13:30:00,110.86,111.19,110.76,111.15,40612.0,110.86,111.19,110.76,111.15,40612.0
2024-08-14 14:00:00,111.08,111.08,110.83,110.96,29582.0,111.08,111.08,110.83,110.96,29582.0
2024-08-14 14:30:00,110.99,111.29,110.94,111.23,19230.0,110.99,111.29,110.94,111.23,19230.0
2024-08-14 15:00:00,111.2,111.33,110.94,110.96,29440.0,111.2,111.33,110.94,110.96,29440.0
2024-08-14 15:30:00,110.95,110.97,110.37,110.49,161540.0,110.95,110.97,110.37,110.49,161540.0
2024-08-15 09:30:00,111.41,112.12,110.88,111.1,21929.0,111.41,112.12,110.88,111.1,21929.0
2024-08-15 10:00:00,111.01,111.88,111.01,111.57,28771.0,111.01,111.88,111.01,111.57,28771.0
2024-08-15 10:30:00,111.54,111.9,111.44,111.79,18730.0,111.54,111.9,111.44,111.79,18730.0
2024-08-15 11:00:00,111.84,112.0,111.73,111.76,7665.0,111.84,112.0,111.73,111.76,7665.0
2024-08-15 11:30:00,111.76,111.96,111.76,111.84,12739.0,111.76,111.96,111.76,111.84,12739.0
2024-08-15 12:00:00,111.84,112.06,111.8,111.97,14893.0,111.84,112.06,111.8,111.97,14893.0
2024-08-15 12:30:00,112.03,112.03,111.46,111.72,5205.0,112.03,112.03,111.46,111.72,5205.0
2024-08-15 13:00:00,111.7,111.94,111.63,111.89,16047.0,111.7,111.94,111.63,111.89,16047.0
2024-08-15 13:30:00,111.91,111.94,111.6,111.61,7723.0,111.91,111.94,111.6,111.61,7723.0
2024-08-15 14:00:00,111.62,111.81,111.58,111.66,15026.0,111.62,111.81,111.58,111.66,15026.0
2024-08-15 14:30:00,111.63,111.82,111.61,111.62,10090.0,111.63,111.82,111.61,111.62,10090.0
2024-08-15 15:00:00,111.61,111.63,111.2,111.34,25674.0,111.61,111.63,111.2,111.34,25674.0
2024-08-15 15:30:00,111.36,111.36,110.38,110.56,143651.0,111.36,111.36,110.38,110.56,143651.0
2024-08-16 09:30:00,111.6,111.75,110.88,111.48,109216.0,111.6,111.75,110.88,111.48,109216.0
2024-08-16 10:00:00,111.58,111.83,111.02,111.15,28066.0,111.58,111.83,111.02,111.15,28066.0
2024-08-16 10:30:00,111.22,111.26,110.94,111.17,31284.0,111.22,111.26,110.94,111.17,31284.0
2024-08-16 11:00:00,111.17,111.53,111.08,111.49,42299.0,111.17,111.53,111.08,111.49,42299.0
2024-08-16 11:30:00,111.54,111.92,111.5,111.86,19884.0,111.54,111.92,111.5,111.86,19884.0
2024-08-16 12:00:00,111.8,111.9,111.5,111.56,18711.0,111.8,111.9,111.5,111.56,18711.0
2024-08-16 12:30:00,111.55,111.55,111.17,111.4,20606.0,111.55,111.55,111.17,111.4,20606.0
2024-08-16 13:00:00,111.43,111.51,111.28,111.28,11724.0,111.43,111.51,111.28,111.28,11724.0
2024-08-16 13:30:00,111.25,111.47,111.16,111.25,20901.0,111.25,111.47,111.16,111.25,20901.0
2024-08-16 14:00:00,111.25,111.26,111.07,111.17,28699.0,111.25,111.26,111.07,111.17,28699.0
2024-08-16 14:30:00,111.17,111.29,111.15,111.29,26226.0,111.17,111.29,111.15,111.29,26226.0
2024-08-16 15:00:00,111.29,111.47,111.21,111.25,19530.0,111.29,111.47,111.21,111.25,19530.0
2024-08-16 15:30:00,111.25,111.77,111.01,111.73,197195.0,111.25,111.77,111.01,111.73,197195.0
2024-08-19 09:30:00,111.83,112.11,111.25,112.05,28994.0,111.83,112.11,111.25,112.05,28994.0
2024-08-19 10:00:00,112.03,112.48,111.92,111.94,34385.0,112.03,112.48,111.92,111.94,34385.0
2024-08-19 10:30:00,111.94,112.38,111.88,112.28,17314.0,111.94,112.38,111.88,112.28,17314.0
2024-08-19 11:00:00,112.36,112.37,112.06,112.06,14725.0,112.36,112.37,112.06,112.06,14725.0
2024-08-19 11:30:00,112.1,112.37,112.09,112.24,16232.0,112.1,112.37,112.09,112.24,16232.0
2024-08-19 12:00:00,112.2,112.4,112.15,112.4,16589.0,112.2,112.4,112.15,112.4,16589.0
2024-08-19 12:30:00,112.34,112.36,112.21,112.36,11702.0,112.34,112.36,112.21,112.36,11702.0
2024-08-19 13:00:00,112.36,112.46,112.32,112.46,15647.0,112.36,112.46,112.32,112.46,15647.0
2024-08-19 13:30:00,112.45,112.52,112.33,112.42,18830.0,112.45,112.52,112.33,112.42,18830.0
2024-08-19 14:00:00,112.44,112.64,112.25,112.39,22944.0,112.44,112.64,112.25,112.39,22944.0
2024-08-19 14:30:00,112.34,112.58,112.3,112.39,24838.0,112.34,112.58,112.3,112.39,24838.0
2024-08-19 15:00:00,112.39,112.44,112.27,112.37,16102.0,112.39,112.44,112.27,112.37,16102.0
2024-08-19 15:30:00,112.34,112.61,112.11,112.49,110603.0,112.34,112.61,112.11,112.49,110603.0
2024-08-20 09:30:00,112.17,112.67,111.9,112.24,36893.0,112.17,112.67,111.9,112.24,36893.0
2024-08-20 10:00:00,112.24,112.39,111.85,112.12,11651.0,112.24,112.39,111.85,112.12,11651.0
2024-08-20 10:30:00,112.07,112.24,111.89,111.92,21482.0,112.07,112.24,111.89,111.92,21482.0
2024-08-20 11:00:00,111.97,112.11,111.77,111.87,5498.0,111.97,112.11,111.77,111.87,5498.0
2024-08-20 11:30:00,111.83,111.91,111.56,111.72,43487.0,111.83,111.91,111.56,111.72,43487.0
2024-08-20 12:00:00,111.66,111.66,111.19,111.24,13737.0,111.66,111.66,111.19,111.24,13737.0
2024-08-20 12:30:00,111.26,111.27,110.96,110.98,61218.0,111.26,111.27,110.96,110.98,61218.0
2024-08-20 13:00:00,110.92,111.1,110.82,110.91,13992.0,110.92,111.1,110.82,110.91,13992.0
2024-08-20 13:30:00,110.91,110.94,110.76,110.89,28855.0,110.91,110.94,110.76,110.89,28855.0
2024-08-20 14:00:00,110.83,111.8,110.79,111.56,40574.0,110.83,111.8,110.79,111.56,40574.0
2024-08-20 14:30:00,111.53,111.58,111.32,111.32,15937.0,111.53,111.58,111.32,111.32,15937.0
2024-08-20 15:00:00,111.35,111.37,111.19,111.23,30127.0,111.35,111.37,111.19,111.23,30127.0
2024-08-20 15:30:00,111.22,111.56,111.02,111.5,180885.0,111.22,111.56,111.02,111.5,180885.0
2024-08-21 09:30:00,111.81,111.81,110.82,110.95,30699.0,111.81,111.81,110.82,110.95,30699.0
2024-08-21 10:00:00,110.97,111.53,110.83,111.46,35718.0,110.97,111.53,110.83,111.46,35718.0
2024-08-21 10:30:00,111.42,111.8,111.24,111.48,21832.0,111.42,111.8,111.24,111.48,21832.0
2024-08-21 11:00:00,111.48,112.03,111.4,112.0,22456.0,111.48,112.03,111.4,112.0,22456.0
2024-08-21 11:30:00,111.99,112.19,111.9,111.97,28122.0,111.99,112.19,111.9,111.97,28122.0
2024-08-21 12:00:00,111.94,112.02,111.66,111.71,13561.0,111.94,112.02,111.66,111.71,13561.0
2024-08-21 12:30:00,111.76,111.79,111.61,111.76,16498.0,111.76,111.79,111.61,111.76,16498.0
2024-08-21 13:00:00,111.77,111.81,111.65,111.73,16399.0,111.77,111.81,111.65,111.73,16399.0
2024-08-21 13:30:00,111.75,112.02,111.69,111.96,10016.0,111.75,112.02,111.69,111.96,10016.0
2024-08-21 14:00:00,112.1,112.12,111.81,112.1,20200.0,112.1,112.12,111.81,112.1,20200.0
2024-08-21 14:30:00,112.12,112.24,112.01,112.12,26790.0,112.12,112.24,112.01,112.12,26790.0
2024-08-21 15:00:00,112.1,112.16,111.71,111.92,17779.0,112.1,112.16,111.71,111.92,17779.0
2024-08-21 15:30:00,111.9,112.49,111.81,112.25,138879.0,111.9,112.49,111.81,112.25,138879.0
2024-08-22 09:30:00,112.12,113.07,111.75,112.36,31899.0,112.12,113.07,111.75,112.36,31899.0
2024-08-22 10:00:00,112.38,112.53,112.19,112.36,11465.0,112.38,112.53,112.19,112.36,11465.0
2024-08-22 10:30:00,112.45,112.57,112.3,112.34,13330.0,112.45,112.57,112.3,112.34,13330.0
2024-08-22 11:00:00,112.34,112.63,112.34,112.56,21841.0,112.34,112.63,112.34,112.56,21841.0
2024-08-22 11:30:00,112.59,112.82,112.59,112.79,14226.0,112.59,112.82,112.59,112.79,14226.0
2024-08-22 12:00:00,112.79,113.1,112.74,113.06,19297.0,112.79,113.1,112.74,113.06,19297.0
2024-08-22 12:30:00,113.05,113.16,112.7,112.75,14164.0,113.05,113.16,112.7,112.75,14164.0
2024-08-22 13:00:00,112.72,112.94,112.59,112.83,14262.0,112.72,112.94,112.59,112.83,14262.0
2024-08-22 13:30:00,112.81,113.0,112.7,112.76,33929.0,112.81,113.0,112.7,112.76,33929.0
2024-08-22 14:00:00,112.76,113.07,112.7,113.07,15582.0,112.76,113.07,112.7,113.07,15582.0
2024-08-22 14:30:00,113.05,113.08,112.77,112.77,16858.0,113.05,113.08,112.77,112.77,16858.0
2024-08-22 15:00:00,112.78,112.9,112.66,112.72,17451.0,112.78,112.9,112.66,112.72,17451.0
2024-08-22 15:30:00,112.74,112.96,112.49,112.88,108539.0,112.74,112.96,112.49,112.88,108539.0
2024-08-23 09:30:00,113.86,114.29,113.54,114.23,22036.0,113.86,114.29,113.54,114.23,22036.0
2024-08-23 10:00:00,114.19,116.02,114.19,115.95,52653.0,114.19,116.02,114.19,115.95,52653.0
2024-08-23 10:30:00,115.95,116.22,115.24,116.21,60707.0,115.95,116.22,115.24,116.21,60707.0
2024-08-23 11:00:00,116.2,117.14,116.14,117.07,80180.0,116.2,117.14,116.14,117.07,80180.0
2024-08-23 11:30:00,117.08,117.65,116.53,116.54,174186.0,117.08,117.65,116.53,116.54,174186.0
2024-08-23 12:00:00,116.53,116.56,116.16,116.35,39239.0,116.53,116.56,116.16,116.35,39239.0
2024-08-23 12:30:00,116.32,116.64,116.02,116.44,31269.0,116.32,116.64,116.02,116.44,31269.0
2024-08-23 13:00:00,116.44,116.64,116.32,116.6,15007.0,116.44,116.64,116.32,116.6,15007.0
2024-08-23 13:30:00,116.57,116.59,116.45,116.59,21204.0,116.57,116.59,116.45,116.59,21204.0
2024-08-23 14:00:00,116.53,116.82,116.49,116.75,38176.0,116.53,116.82,116.49,116.75,38176.0
2024-08-23 14:30:00,116.71,116.82,116.57,116.7,38125.0,116.71,116.82,116.57,116.7,38125.0
2024-08-23 15:00:00,116.7,116.97,116.44,116.95,44543.0,116.7,116.97,116.44,116.95,44543.0
2024-08-23 15:30:00,116.93,117.34,116.77,117.03,231511.0,116.93,117.34,116.77,117.03,231511.0
2024-08-26 09:30:00,117.49,118.39,117.49,117.51,37226.0,117.49,118.39,117.49,117.51,37226.0
2024-08-26 10:00:00,117.57,117.75,117.36,117.75,30079.0,117.57,117.75,117.36,117.75,30079.0
2024-08-26 10:30:00,117.65,117.65,117.1,117.13,44821.0,117.65,117.65,117.1,117.13,44821.0
2024-08-26 11:00:00,117.13,117.24,116.95,117.1,50389.0,117.13,117.24,116.95,117.1,50389.0
2024-08-26 11:30:00,117.13,117.21,116.87,116.92,37388.0,117.13,117.21,116.87,116.92,37388.0
2024-08-26 12:00:00,116.92,117.03,116.73,116.98,23752.0,116.92,117.03,116.73,116.98,23752.0
2024-08-26 12:30:00,117.04,117.26,117.02,117.23,27378.0,117.04,117.26,117.02,117.23,27378.0
2024-08-26 13:00:00,117.18,117.32,116.99,117.14,14274.0,117.18,117.32,116.99,117.14,14274.0
2024-08-26 13:30:00,117.14,117.29,116.83,116.94,30237.0,117.14,117.29,116.83,116.94,30237.0
2024-08-26 14:00:00,116.94,117.16,116.94,117.08,17167.0,116.94,117.16,116.94,117.08,17167.0
2024-08-26 14:30:00,117.09,117.14,116.92,117.03,21679.0,117.09,117.14,116.92,117.03,21679.0
2024-08-26 15:00:00,117.03,117.05,116.82,116.91,21535.0,117.03,117.05,116.82,116.91,21535.0
2024-08-26 15:30:00,116.84,116.87,116.54,116.77,134409.0,116.84,116.87,116.54,116.77,134409.0
2024-08-27 09:30:00,115.62,116.43,115.42,115.77,24260.0,115.62,116.43,115.42,115.77,24260.0
2024-08-27 10:00:00,115.81,116.25,115.78,116.22,20396.0,115.81,116.25,115.78,116.22,20396.0
2024-08-27 10:30:00,116.22,116.38,116.11,116.28,16723.0,116.22,116.38,116.11,116.28,16723.0
2024-08-27 11:00:00,116.25,116.36,116.01,116.08,18698.0,116.25,116.36,116.01,116.08,18698.0
2024-08-27 11:30:00,116.01,116.16,115.9,116.15,10601.0,116.01,116.16,115.9,116.15,10601.0
2024-08-27 12:00:00,116.17,116.34,116.05,116.34,11487.0,116.17,116.34,116.05,116.34,11487.0
2024-08-27 12:30:00,116.34,116.34,115.87,115.88,18428.0,116.34,116.34,115.87,115.88,18428.0
2024-08-27 13:00:00,115.82,115.96,115.71,115.82,19967.0,115.82,115.96,115.71,115.82,19967.0
2024-08-27 13:30:00,115.86,115.94,115.59,115.61,42872.0,115.86,115.94,115.59,115.61,42872.0
2024-08-27 14:00:00,115.54,115.8,115.47,115.62,28265.0,115.54,115.8,115.47,115.62,28265.0
2024-08-27 14:30:00,115.59,115.71,115.43,115.52,25109.0,115.59,115.71,115.43,115.52,25109.0
2024-08-27 15:00:00,115.54,115.9,115.43,115.86,42196.0,115.54,115.9,115.43,115.86,42196.0
2024-08-27 15:30:00,115.84,115.87,115.21,115.34,217511.0,115.84,115.87,115.21,115.34,217511.0
2024-08-28 09:30:00,115.36,116.31,114.79,116.11,26169.0,115.36,116.31,114.79,116.11,26169.0
2024-08-28 10:00:00,116.09,116.1,115.7,115.7,32504.0,116.09,116.1,115.7,115.7,32504.0
2024-08-28 10:30:00,115.75,115.92,115.6,115.86,29989.0,115.75,115.92,115.6,115.86,29989.0
2024-08-28 11:00:00,115.85,116.24,115.16,115.28,49901.0,115.85,116.24,115.16,115.28,49901.0
2024-08-28 11:30:00,115.3,115.49,115.1,115.37,19132.0,115.3,115.49,115.1,115.37,19132.0
2024-08-28 12:00:00,115.4,115.4,115.0,115.06,17441.0,115.4,115.4,115.0,115.06,17441.0
2024-08-28 12:30:00,115.11,115.28,114.97,115.27,13443.0,115.11,115.28,114.97,115.27,13443.0
2024-08-28 13:00:00,115.27,115.56,115.22,115.42,13803.0,115.27,115.56,115.22,115.42,13803.0
2024-08-28 13:30:00,115.48,115.64,115.03,115.1,24998.0,115.48,115.64,115.03,115.1,24998.0
2024-08-28 14:00:00,115.06,115.17,114.84,115.0,13575.0,115.06,115.17,114.84,115.0,13575.0
2024-08-28 14:30:00,114.96,115.38,114.91,115.33,25700.0,114.96,115.38,114.91,115.33,25700.0
2024-08-28 15:00:00,115.38,115.57,115.26,115.56,24870.0,115.38,115.57,115.26,115.56,24870.0
2024-08-28 15:30:00,115.54,115.54,115.05,115.13,98271.0,115.54,115.54,115.05,115.13,98271.0
2024-08-29 09:30:00,115.46,115.66,114.1,114.71,30472.0,115.46,115.66,114.1,114.71,30472.0
2024-08-29 10:00:00,114.86,115.58,114.85,115.54,11986.0,114.86,115.58,114.85,115.54,11986.0
2024-08-29 10:30:00,115.42,115.57,114.96,115.02,9322.0,115.42,115.57,114.96,115.02,9322.0
2024-08-29 11:00:00,114.98,115.25,114.98,115.21,9289.0,114.98,115.25,114.98,115.21,9289.0
2024-08-29 11:30:00,115.27,115.49,115.07,115.31,15903.0,115.27,115.49,115.07,115.31,15903.0
2024-08-29 12:00:00,115.23,115.73,115.22,115.66,10194.0,115.23,115.73,115.22,115.66,10194.0
2024-08-29 12:30:00,115.61,115.68,115.46,115.6,9182.0,115.61,115.68,115.46,115.6,9182.0
2024-08-29 13:00:00,115.49,115.64,115.41,115.54,12270.0,115.49,115.64,115.41,115.54,12270.0
2024-08-29 13:30:00,115.43,115.66,115.31,115.33,11563.0,115.43,115.66,115.31,115.33,11563.0
2024-08-29 14:00:00,115.34,115.34,114.97,114.99,22405.0,115.34,115.34,114.97,114.99,22405.0
2024-08-29 14:30:00,115.04,115.04,114.21,114.4,24465.0,115.04,115.04,114.21,114.4,24465.0
2024-08-29 15:00:00,114.4,114.77,114.13,114.68,40014.0,114.4,114.77,114.13,114.68,40014.0
2024-08-29 15:30:00,114.69,114.98,114.31,114.62,167472.0,114.69,114.98,114.31,114.62,167472.0
2024-08-30 09:30:00,115.49,115.89,114.81,115.3,20655.0,115.49,115.89,114.81,115.3,20655.0
2024-08-30 10:00:00,115.22,115.57,115.14,115.32,19016.0,115.22,115.57,115.14,115.32,19016.0
2024-08-30 10:30:00,115.31,115.35,114.93,114.93,10376.0,115.31,115.35,114.93,114.93,10376.0
2024-08-30 11:00:00,114.99,114.99,114.46,114.46,12888.0,114.99,114.99,114.46,114.46,12888.0
2024-08-30 11:30:00,114.51,114.72,114.28,114.67,13916.0,114.51,114.72,114.28,114.67,13916.0
2024-08-30 12:00:00,114.61,114.8,114.5,114.5,21705.0,114.61,114.8,114.5,114.5,21705.0
2024-08-30 12:30:00,114.5,114.78,114.33,114.78,17984.0,114.5,114.78,114.33,114.78,17984.0
2024-08-30 13:00:00,114.78,114.89,114.64,114.67,15559.0,114.78,114.89,114.64,114.67,15559.0
2024-08-30 13:30:00,114.69,114.75,114.56,114.6,21405.0,114.69,114.75,114.56,114.6,21405.0
2024-08-30 14:00:00,114.65,114.72,114.46,114.55,32264.0,114.65,114.72,114.46,114.55,32264.0
2024-08-30 14:30:00,114.52,114.79,114.46,114.65,25180.0,114.52,114.79,114.46,114.65,25180.0
2024-08-30 15:00:00,114.67,114.98,114.64,114.89,42867.0,114.67,114.98,114.64,114.89,42867.0
2024-08-30 15:30:00,114.86,115.2,114.57,115.13,380207.0,114.86,115.2,114.57,115.13,380207.0
2024-09-03 09:30:00,114.67,116.1,114.61,115.64,55684.0,114.67,116.1,114.61,115.64,55684.0
2024-09-03 10:00:00,115.73,115.74,114.84,115.33,40125.0,115.73,115.74,114.84,115.33,40125.0
2024-09-03 10:30:00,115.36,115.53,115.19,115.26,62886.0,115.36,115.53,115.19,115.26,62886.0
2024-09-03 11:00:00,115.31,116.05,115.3,116.01,76959.0,115.31,116.05,115.3,116.01,76959.0
2024-09-03 11:30:00,116.04,116.06,115.63,115.64,32723.0,116.04,116.06,115.63,115.64,32723.0
2024-09-03 12:00:00,115.65,115.83,115.46,115.62,33992.0,115.65,115.83,115.46,115.62,33992.0
2024-09-03 12:30:00,115.65,115.65,115.16,115.27,29988.0,115.65,115.65,115.16,115.27,29988.0
2024-09-03 13:00:00,115.24,115.74,115.24,115.69,32884.0,115.24,115.74,115.24,115.69,32884.0
2024-09-03 13:30:00,115.65,115.68,115.38,115.4,23526.0,115.65,115.68,115.38,115.4,23526.0
2024-09-03 14:00:00,115.37,115.51,115.16,115.46,33267.0,115.37,115.51,115.16,115.46,33267.0
2024-09-03 14:30:00,115.48,115.64,115.24,115.28,30753.0,115.48,115.64,115.24,115.28,30753.0
2024-09-03 15:00:00,115.3,115.49,115.12,115.29,27598.0,115.3,115.49,115.12,115.29,27598.0
2024-09-03 15:30:00,115.34,115.75,114.48,115.66,305306.0,115.34,115.75,114.48,115.66,305306.0
2024-09-04 09:30:00,115.65,116.66,115.4,116.28,49128.0,115.65,116.66,115.4,116.28,49128.0
2024-09-04 10:00:00,116.29,116.32,115.33,116.04,64004.0,116.29,116.32,115.33,116.04,64004.0
2024-09-04 10:30:00,116.1,116.11,115.68,115.78,28508.0,116.1,116.11,115.68,115.78,28508.0
2024-09-04 11:00:00,115.82,115.9,115.28,115.29,23131.0,115.82,115.9,115.28,115.29,23131.0
2024-09-04 11:30:00,115.29,115.43,115.1,115.36,16285.0,115.29,115.43,115.1,115.36,16285.0
2024-09-04 12:00:00,115.32,115.5,114.98,115.44,29785.0,115.32,115.5,114.98,115.44,29785.0
2024-09-04 12:30:00,115.44,115.63,115.15,115.22,24253.0,115.44,115.63,115.15,115.22,24253.0
2024-09-04 13:00:00,115.2,115.24,114.92,114.95,10296.0,115.2,115.24,114.92,114.95,10296.0
2024-09-04 13:30:00,114.92,115.16,114.88,115.08,24423.0,114.92,115.16,114.88,115.08,24423.0
2024-09-04 14:00:00,115.09,115.1,114.84,115.04,11991.0,115.09,115.1,114.84,115.04,11991.0
2024-09-04 14:30:00,115.04,115.04,114.77,114.77,17614.0,115.04,115.04,114.77,114.77,17614.0
2024-09-04 15:00:00,114.77,115.0,114.67,114.97,25668.0,114.77,115.0,114.67,114.97,25668.0
2024-09-04 15:30:00,114.94,115.03,114.71,114.78,277790.0,114.94,115.03,114.71,114.78,277790.0
2024-09-05 09:30:00,114.98,115.34,114.31,114.4,40598.0,114.98,115.34,114.31,114.4,40598.0
2024-09-05 10:00:00,114.51,115.34,114.5,114.87,27038.0,114.51,115.34,114.5,114.87,27038.0
2024-09-05 10:30:00,114.85,115.11,114.53,114.62,31686.0,114.85,115.11,114.53,114.62,31686.0
2024-09-05 11:00:00,114.57,114.8,114.12,114.15,32644.0,114.57,114.8,114.12,114.15,32644.0
2024-09-05 11:30:00,114.19,114.3,113.88,113.98,25162.0,114.19,114.3,113.88,113.98,25162.0
2024-09-05 12:00:00,113.91,114.16,113.81,114.11,25027.0,113.91,114.16,113.81,114.11,25027.0
2024-09-05 12:30:00,114.15,114.52,114.01,114.48,21285.0,114.15,114.52,114.01,114.48,21285.0
2024-09-05 13:00:00,114.54,114.58,114.15,114.17,51088.0,114.54,114.58,114.15,114.17,51088.0
2024-09-05 13:30:00,114.15,114.82,114.07,114.73,23803.0,114.15,114.82,114.07,114.73,23803.0
2024-09-05 14:00:00,114.73,114.75,114.54,114.54,29751.0,114.73,114.75,114.54,114.54,29751.0
2024-09-05 14:30:00,114.53,114.65,114.2,114.35,94995.0,114.53,114.65,114.2,114.35,94995.0
2024-09-05 15:00:00,114.31,114.31,113.76,114.25,203795.0,114.31,114.31,113.76,114.25,203795.0
2024-09-05 15:30:00,114.27,114.41,113.83,114.14,203181.0,114.27,114.41,113.83,114.14,203181.0
2024-09-06 09:30:00,114.06,115.24,113.85,114.89,102919.0,114.06,115.24,113.85,114.89,102919.0
2024-09-06 10:00:00,114.84,114.86,113.65,113.65,23739.0,114.84,114.86,113.65,113.65,23739.0
2024-09-06 10:30:00,113.82,113.82,113.23,113.35,9458.0,113.82,113.82,113.23,113.35,9458.0
2024-09-06 11:00:00,113.34,114.38,113.32,113.41,103557.0,113.34,114.38,113.32,113.41,103557.0
2024-09-06 11:30:00,113.47,113.95,113.47,113.78,74701.0,113.47,113.95,113.47,113.78,74701.0
2024-09-06 12:00:00,113.94,114.01,113.39,113.39,14310.0,113.94,114.01,113.39,113.39,14310.0
2024-09-06 12:30:00,113.43,113.76,113.23,113.45,21737.0,113.43,113.76,113.23,113.45,21737.0
2024-09-06 13:00:00,113.45,113.45,112.8,112.87,37008.0,113.45,113.45,112.8,112.87,37008.0
2024-09-06 13:30:00,112.83,113.03,112.46,112.75,36858.0,112.83,113.03,112.46,112.75,36858.0
2024-09-06 14:00:00,112.71,112.84,112.38,112.81,43863.0,112.71,112.84,112.38,112.81,43863.0
2024-09-06 14:30:00,112.73,112.9,112.42,112.82,34676.0,112.73,112.9,112.42,112.82,34676.0
2024-09-06 15:00:00,112.91,113.87,112.84,113.8,45238.0,112.91,113.87,112.84,113.8,45238.0
2024-09-06 15:30:00,113.72,113.72,113.11,113.56,208352.0,113.72,113.72,113.11,113.56,208352.0
2024-09-09 09:30:00,113.78,114.06,112.49,113.81,54547.0,113.78,114.06,112.49,113.81,54547.0
2024-09-09 10:00:00,113.74,114.22,113.72,114.01,52522.0,113.74,114.22,113.72,114.01,52522.0
2024-09-09 10:30:00,114.01,114.56,113.96,114.34,20795.0,114.01,114.56,113.96,114.34,20795.0
2024-09-09 11:00:00,114.4,114.43,113.94,114.32,33879.0,114.4,114.43,113.94,114.32,33879.0
2024-09-09 11:30:00,114.3,115.14,114.25,115.02,17265.0,114.3,115.14,114.25,115.02,17265.0
2024-09-09 12:00:00,115.04,115.27,114.99,115.25,40460.0,115.04,115.27,114.99,115.25,40460.0
2024-09-09 12:30:00,115.22,115.46,115.16,115.36,21538.0,115.22,115.46,115.16,115.36,21538.0
2024-09-09 13:00:00,115.36,115.4,115.18,115.34,22562.0,115.36,115.4,115.18,115.34,22562.0
2024-09-09 13:30:00,115.34,115.56,114.94,114.94,52624.0,115.34,115.56,114.94,114.94,52624.0
2024-09-09 14:00:00,114.97,114.97,114.5,114.91,38765.0,114.97,114.97,114.5,114.91,38765.0
2024-09-09 14:30:00,114.86,114.99,114.72,114.79,28602.0,114.86,114.99,114.72,114.79,28602.0
2024-09-09 15:00:00,114.8,115.34,114.72,115.28,45096.0,114.8,115.34,114.72,115.28,45096.0
2024-09-09 15:30:00,115.28,115.45,114.73,115.25,332739.0,115.28,115.45,114.73,115.25,332739.0
2024-09-10 09:30:00,115.39,115.93,114.71,115.63,75905.0,115.39,115.93,114.71,115.63,75905.0
2024-09-10 10:00:00,115.65,115.67,115.0,115.11,22495.0,115.65,115.67,115.0,115.11,22495.0
2024-09-10 10:30:00,115.13,115.82,115.03,115.82,9181.0,115.13,115.82,115.03,115.82,9181.0
2024-09-10 11:00:00,115.9,116.35,115.72,116.16,14348.0,115.9,116.35,115.72,116.16,14348.0
2024-09-10 11:30:00,116.12,116.14,115.78,115.79,26005.0,116.12,116.14,115.78,115.79,26005.0
2024-09-10 12:00:00,115.84,115.97,115.62,115.86,38030.0,115.84,115.97,115.62,115.86,38030.0
2024-09-10 12:30:00,115.83,116.04,115.63,115.81,25571.0,115.83,116.04,115.63,115.81,25571.0
2024-09-10 13:00:00,115.74,116.25,115.74,116.17,32461.0,115.74,116.25,115.74,116.17,32461.0
2024-09-10 13:30:00,116.15,116.29,116.08,116.2,10251.0,116.15,116.29,116.08,116.2,10251.0
2024-09-10 14:00:00,116.26,116.78,116.17,116.78,24174.0,116.26,116.78,116.17,116.78,24174.0
2024-09-10 14:30:00,116.77,117.04,116.72,116.84,29915.0,116.77,117.04,116.72,116.84,29915.0
2024-09-10 15:00:00,116.81,116.92,116.56,116.81,35282.0,116.81,116.92,116.56,116.81,35282.0
2024-09-10 15:30:00,116.81,117.04,116.43,116.82,288041.0,116.81,117.04,116.43,116.82,288041.0
2024-09-11 09:30:00,115.37,115.86,114.56,115.0,35197.0,115.37,115.86,114.56,115.0,35197.0
2024-09-11 10:00:00,114.97,115.12,114.08,114.2,147026.0,114.97,115.12,114.08,114.2,147026.0
2024-09-11 10:30:00,114.17,114.95,113.93,114.95,25352.0,114.17,114.95,113.93,114.95,25352.0
2024-09-11 11:00:00,114.88,115.19,114.69,115.18,31829.0,114.88,115.19,114.69,115.18,31829.0
2024-09-11 11:30:00,115.18,115.85,115.12,115.41,29321.0,115.18,115.85,115.12,115.41,29321.0
2024-09-11 12:00:00,115.35,115.77,115.08,115.48,37985.0,115.35,115.77,115.08,115.48,37985.0
2024-09-11 12:30:00,115.53,115.97,115.45,115.82,32771.0,115.53,115.97,115.45,115.82,32771.0
2024-09-11 13:00:00,115.82,116.16,115.75,116.09,30210.0,115.82,116.16,115.75,116.09,30210.0
2024-09-11 13:30:00,116.1,116.29,115.9,116.17,42259.0,116.1,116.29,115.9,116.17,42259.0
2024-09-11 14:00:00,116.16,116.46,116.1,116.41,18979.0,116.16,116.46,116.1,116.41,18979.0
2024-09-11 14:30:00,116.38,116.84,116.37,116.54,23420.0,116.38,116.84,116.37,116.54,23420.0
2024-09-11 15:00:00,116.53,116.81,116.48,116.67,32637.0,116.53,116.81,116.48,116.67,32637.0
2024-09-11 15:30:00,116.69,117.41,116.43,117.09,229423.0,116.69,117.41,116.43,117.09,229423.0
2024-09-12 09:30:00,117.11,117.79,116.85,117.0,17924.0,117.11,117.79,116.85,117.0,17924.0
2024-09-12 10:00:00,116.97,117.19,116.19,116.93,19242.0,116.97,117.19,116.19,116.93,19242.0
2024-09-12 10:30:00,116.95,117.02,116.25,116.25,13130.0,116.95,117.02,116.25,116.25,13130.0
2024-09-12 11:00:00,116.17,116.68,116.16,116.55,50408.0,116.17,116.68,116.16,116.55,50408.0
2024-09-12 11:30:00,116.49,116.67,116.23,116.27,34089.0,116.49,116.67,116.23,116.27,34089.0
2024-09-12 12:00:00,116.27,116.42,116.23,116.42,58705.0,116.27,116.42,116.23,116.42,58705.0
2024-09-12 12:30:00,116.44,117.07,116.41,117.07,21330.0,116.44,117.07,116.41,117.07,21330.0
2024-09-12 13:00:00,117.07,117.42,117.05,117.32,17738.0,117.07,117.42,117.05,117.32,17738.0
2024-09-12 13:30:00,117.34,117.76,117.34,117.73,11269.0,117.34,117.76,117.34,117.73,11269.0
2024-09-12 14:00:00,117.73,117.96,117.45,117.65,91052.0,117.73,117.96,117.45,117.65,91052.0
2024-09-12 14:30:00,117.66,117.75,117.15,117.31,53113.0,117.66,117.75,117.15,117.31,53113.0
2024-09-12 15:00:00,117.34,117.34,117.01,117.07,62044.0,117.34,117.34,117.01,117.07,62044.0
2024-09-12 15:30:00,117.08,117.62,116.92,117.48,230543.0,117.08,117.62,116.92,117.48,230543.0
2024-09-13 09:30:00,118.0,119.18,117.1,118.88,42729.0,118.0,119.18,117.1,118.88,42729.0
2024-09-13 10:00:00,118.65,118.95,118.3,118.56,157000.0,118.65,118.95,118.3,118.56,157000.0
2024-09-13 10:30:00,118.66,118.95,118.39,118.51,48287.0,118.66,118.95,118.39,118.51,48287.0
2024-09-13 11:00:00,118.53,118.78,118.45,118.45,18549.0,118.53,118.78,118.45,118.45,18549.0
2024-09-13 11:30:00,118.44,118.93,118.44,118.91,22702.0,118.44,118.93,118.44,118.91,22702.0
2024-09-13 12:00:00,118.92,118.94,118.69,118.74,17847.0,118.92,118.94,118.69,118.74,17847.0
2024-09-13 12:30:00,118.69,118.69,118.48,118.51,12356.0,118.69,118.69,118.48,118.51,12356.0
2024-09-13 13:00:00,118.54,118.82,118.48,118.81,27277.0,118.54,118.82,118.48,118.81,27277.0
2024-09-13 13:30:00,118.85,118.92,118.74,118.74,13301.0,118.85,118.92,118.74,118.74,13301.0
2024-09-13 14:00:00,118.78,119.01,118.57,118.8,62072.0,118.78,119.01,118.57,118.8,62072.0
2024-09-13 14:30:00,118.76,118.87,118.64,118.68,17720.0,118.76,118.87,118.64,118.68,17720.0
2024-09-13 15:00:00,118.67,118.77,118.03,118.72,74928.0,118.67,118.77,118.03,118.72,74928.0
2024-09-13 15:30:00,118.68,118.92,118.52,118.65,144021.0,118.68,118.92,118.52,118.65,144021.0
2024-09-16 09:30:00,119.13,120.52,118.82,119.38,140601.0,119.13,120.52,118.82,119.38,140601.0
2024-09-16 10:00:00,119.44,119.5,118.14,118.18,41346.0,119.44,119.5,118.14,118.18,41346.0
2024-09-16 10:30:00,118.19,118.4,117.91,118.31,19801.0,118.19,118.4,117.91,118.31,19801.0
2024-09-16 11:00:00,118.36,118.62,118.16,118.2,19724.0,118.36,118.62,118.16,118.2,19724.0
2024-09-16 11:30:00,118.25,118.73,118.15,118.65,36957.0,118.25,118.73,118.15,118.65,36957.0
2024-09-16 12:00:00,118.6,118.89,118.52,118.89,13337.0,118.6,118.89,118.52,118.89,13337.0
2024-09-16 12:30:00,118.9,119.19,118.85,119.14,32189.0,118.9,119.19,118.85,119.14,32189.0
2024-09-16 13:00:00,119.18,119.34,119.0,119.05,14687.0,119.18,119.34,119.0,119.05,14687.0
2024-09-16 13:30:00,119.05,119.42,119.0,119.41,27122.0,119.05,119.42,119.0,119.41,27122.0
2024-09-16 14:00:00,119.41,119.55,119.28,119.44,16421.0,119.41,119.55,119.28,119.44,16421.0
2024-09-16 14:30:00,119.43,119.58,119.2,119.54,27285.0,119.43,119.58,119.2,119.54,27285.0
2024-09-16 15:00:00,119.54,119.55,119.27,119.34,22800.0,119.54,119.55,119.27,119.34,22800.0
2024-09-16 15:30:00,119.34,119.66,119.31,119.54,117249.0,119.34,119.66,119.31,119.54,117249.0
2024-09-17 09:30:00,119.76,120.47,119.36,119.36,70861.0,119.76,120.47,119.36,119.36,70861.0
2024-09-17 10:00:00,119.43,120.79,119.36,120.59,104934.0,119.43,120.79,119.36,120.59,104934.0
2024-09-17 10:30:00,120.6,120.61,120.06,120.38,57096.0,120.6,120.61,120.06,120.38,57096.0
2024-09-17 11:00:00,120.39,120.67,120.27,120.28,49571.0,120.39,120.67,120.27,120.28,49571.0
2024-09-17 11:30:00,120.24,120.27,119.83,119.9,97697.0,120.24,120.27,119.83,119.9,97697.0
2024-09-17 12:00:00,119.89,120.01,119.66,119.8,40088.0,119.89,120.01,119.66,119.8,40088.0
2024-09-17 12:30:00,119.8,119.82,118.77,118.86,111381.0,119.8,119.82,118.77,118.86,111381.0
2024-09-17 13:00:00,118.84,119.43,118.79,119.32,28223.0,118.84,119.43,118.79,119.32,28223.0
2024-09-17 13:30:00,119.32,119.33,118.92,119.26,40814.0,119.32,119.33,118.92,119.26,40814.0
2024-09-17 14:00:00,119.2,119.27,118.92,118.99,33462.0,119.2,119.27,118.92,118.99,33462.0
2024-09-17 14:30:00,118.95,119.11,118.71,119.0,22881.0,118.95,119.11,118.71,119.0,22881.0
2024-09-17 15:00:00,118.95,119.0,118.23,118.49,35197.0,118.95,119.0,118.23,118.49,35197.0
2024-09-17 15:30:00,118.48,118.48,117.97,118.22,282635.0,118.48,118.48,117.97,118.22,282635.0
2024-09-18 09:30:00,118.8,119.36,117.85,118.93,170627.0,118.8,119.36,117.85,118.93,170627.0
2024-09-18 10:00:00,118.93,119.18,118.81,119.09,65160.0,118.93,119.18,118.81,119.09,65160.0
2024-09-18 10:30:00,118.99,119.0,118.74,118.89,20995.0,118.99,119.0,118.74,118.89,20995.0
2024-09-18 11:00:00,118.96,119.31,118.96,119.15,30471.0,118.96,119.31,118.96,119.15,30471.0
2024-09-18 11:30:00,119.15,119.29,119.01,119.06,58438.0,119.15,119.29,119.01,119.06,58438.0
2024-09-18 12:00:00,119.07,119.51,119.05,119.49,32568.0,119.07,119.51,119.05,119.49,32568.0
2024-09-18 12:30:00,119.36,119.55,119.3,119.37,12134.0,119.36,119.55,119.3,119.37,12134.0
2024-09-18 13:00:00,119.3,119.42,119.19,119.4,18601.0,119.3,119.42,119.19,119.4,18601.0
2024-09-18 13:30:00,119.41,119.64,119.06,119.19,29140.0,119.41,119.64,119.06,119.19,29140.0
2024-09-18 14:00:00,119.12,120.91,119.01,120.45,109600.0,119.12,120.91,119.01,120.45,109600.0
2024-09-18 14:30:00,120.49,121.23,120.0,120.43,49983.0,120.49,121.23,120.0,120.43,49983.0
2024-09-18 15:00:00,120.34,121.22,120.03,120.74,43261.0,120.34,121.22,120.03,120.74,43261.0
2024-09-18 15:30:00,120.81,120.9,119.99,120.34,283529.0,120.81,120.9,119.99,120.34,283529.0
2024-09-19 09:30:00,122.0,122.19,120.69,121.91,99495.0,122.0,122.19,120.69,121.91,99495.0
2024-09-19 10:00:00,121.96,122.07,120.96,121.44,85678.0,121.96,122.07,120.96,121.44,85678.0
2024-09-19 10:30:00,121.49,121.69,121.11,121.12,90561.0,121.49,121.69,121.11,121.12,90561.0
2024-09-19 11:00:00,121.2,121.76,121.08,121.73,61710.0,121.2,121.76,121.08,121.73,61710.0
2024-09-19 11:30:00,121.67,121.68,121.22,121.46,39787.0,121.67,121.68,121.22,121.46,39787.0
2024-09-19 12:00:00,121.48,121.78,121.47,121.7,25073.0,121.48,121.78,121.47,121.7,25073.0
2024-09-19 12:30:00,121.74,121.91,121.67,121.8,17678.0,121.74,121.91,121.67,121.8,17678.0
2024-09-19 13:00:00,121.87,122.23,121.87,122.04,44897.0,121.87,122.23,121.87,122.04,44897.0
2024-09-19 13:30:00,122.05,122.3,121.83,122.18,29974.0,122.05,122.3,121.83,122.18,29974.0
2024-09-19 14:00:00,122.23,122.35,121.98,122.31,32598.0,122.23,122.35,121.98,122.31,32598.0
2024-09-19 14:30:00,122.34,122.46,121.92,122.03,60741.0,122.34,122.46,121.92,122.03,60741.0
2024-09-19 15:00:00,121.97,122.28,121.87,121.89,51453.0,121.97,122.28,121.87,121.89,51453.0
2024-09-19 15:30:00,121.89,122.59,121.84,122.45,384384.0,121.89,122.59,121.84,122.45,384384.0
2024-09-20 09:30:00,121.27,122.29,120.75,121.34,557118.0,121.27,122.29,120.75,121.34,557118.0
2024-09-20 10:00:00,121.4,121.56,121.08,121.28,79024.0,121.4,121.56,121.08,121.28,79024.0
2024-09-20 10:30:00,121.26,121.66,121.13,121.43,231801.0,121.26,121.66,121.13,121.43,231801.0
2024-09-20 11:00:00,121.43,121.54,120.93,121.3,128279.0,121.43,121.54,120.93,121.3,128279.0
2024-09-20 11:30:00,121.3,121.73,121.13,121.27,29026.0,121.3,121.73,121.13,121.27,29026.0
2024-09-20 12:00:00,121.27,121.65,121.04,121.64,16277.0,121.27,121.65,121.04,121.64,16277.0
2024-09-20 12:30:00,121.63,121.7,121.42,121.49,28795.0,121.63,121.7,121.42,121.49,28795.0
2024-09-20 13:00:00,121.5,121.59,121.36,121.42,20106.0,121.5,121.59,121.36,121.42,20106.0
2024-09-20 13:30:00,121.41,121.51,121.17,121.25,11507.0,121.41,121.51,121.17,121.25,11507.0
2024-09-20 14:00:00,121.26,121.63,121.25,121.4,36204.0,121.26,121.63,121.25,121.4,36204.0
2024-09-20 14:30:00,121.37,121.64,121.32,121.55,35592.0,121.37,121.64,121.32,121.55,35592.0
2024-09-20 15:00:00,121.55,121.8,121.34,121.67,50331.0,121.55,121.8,121.34,121.67,50331.0
2024-09-20 15:30:00,121.67,121.71,121.37,121.6,396185.0,121.67,121.71,121.37,121.6,396185.0
2024-09-23 09:30:00,122.14,122.83,121.6,121.94,28390.0,122.14,122.83,121.6,121.94,28390.0
2024-09-23 10:00:00,122.02,122.31,121.88,121.89,27019.0,122.02,122.31,121.88,121.89,27019.0
2024-09-23 10:30:00,121.9,122.16,121.74,121.75,16249.0,121.9,122.16,121.74,121.75,16249.0
2024-09-23 11:00:00,121.67,121.68,121.25,121.36,16400.0,121.67,121.68,121.25,121.36,16400.0
2024-09-23 11:30:00,121.41,121.48,121.2,121.48,7635.0,121.41,121.48,121.2,121.48,7635.0
2024-09-23 12:00:00,121.44,121.5,120.84,121.45,74420.0,121.44,121.5,120.84,121.45,74420.0
2024-09-23 12:30:00,121.29,121.44,121.04,121.44,41817.0,121.29,121.44,121.04,121.44,41817.0
2024-09-23 13:00:00,121.33,121.73,121.25,121.55,44177.0,121.33,121.73,121.25,121.55,44177.0
2024-09-23 13:30:00,121.57,121.67,121.41,121.5,16838.0,121.57,121.67,121.41,121.5,16838.0
2024-09-23 14:00:00,121.51,121.55,121.36,121.53,117360.0,121.51,121.55,121.36,121.53,117360.0
2024-09-23 14:30:00,121.48,121.58,121.34,121.42,74825.0,121.48,121.58,121.34,121.42,74825.0
2024-09-23 15:00:00,121.4,121.78,121.27,121.48,19828.0,121.4,121.78,121.27,121.48,19828.0
2024-09-23 15:30:00,121.52,121.97,121.49,121.8,110039.0,121.52,121.97,121.49,121.8,110039.0
2024-09-24 09:30:00,121.81,122.61,121.17,121.95,41558.0,121.81,122.61,121.17,121.95,41558.0
2024-09-24 10:00:00,121.8,122.52,121.28,122.48,71619.0,121.8,122.52,121.28,122.48,71619.0
2024-09-24 10:30:00,122.49,122.7,122.27,122.61,43034.0,122.49,122.7,122.27,122.61,43034.0
2024-09-24 11:00:00,122.61,122.61,122.2,122.47,36644.0,122.61,122.61,122.2,122.47,36644.0
2024-09-24 11:30:00,122.47,122.51,122.08,122.31,38164.0,122.47,122.51,122.08,122.31,38164.0
2024-09-24 12:00:00,122.31,122.48,122.05,122.25,71331.0,122.31,122.48,122.05,122.25,71331.0
2024-09-24 12:30:00,122.24,122.46,122.21,122.33,31563.0,122.24,122.46,122.21,122.33,31563.0
2024-09-24 13:00:00,122.33,122.76,122.28,122.7,30556.0,122.33,122.76,122.28,122.7,30556.0
2024-09-24 13:30:00,122.65,122.98,122.64,122.81,27136.0,122.65,122.98,122.64,122.81,27136.0
2024-09-24 14:00:00,122.81,122.86,122.7,122.83,24010.0,122.81,122.86,122.7,122.83,24010.0
2024-09-24 14:30:00,122.76,123.04,122.65,122.86,32651.0,122.76,123.04,122.65,122.86,32651.0
2024-09-24 15:00:00,122.83,123.3,122.8,123.17,34569.0,122.83,123.3,122.8,123.17,34569.0
2024-09-24 15:30:00,123.16,123.59,123.14,123.44,185693.0,123.16,123.59,123.14,123.44,185693.0
2024-09-25 09:30:00,123.5,123.64,122.91,123.47,250569.0,123.5,123.64,122.91,123.47,250569.0
2024-09-25 10:00:00,123.61,124.06,123.16,123.37,48299.0,123.61,124.06,123.16,123.37,48299.0
2024-09-25 10:30:00,123.33,123.5,123.12,123.39,52329.0,123.33,123.5,123.12,123.39,52329.0
2024-09-25 11:00:00,123.37,123.49,123.0,123.13,64406.0,123.37,123.49,123.0,123.13,64406.0
2024-09-25 11:30:00,123.12,123.13,122.69,122.85,37987.0,123.12,123.13,122.69,122.85,37987.0
2024-09-25 12:00:00,122.85,122.87,122.51,122.72,37139.0,122.85,122.87,122.51,122.72,37139.0
2024-09-25 12:30:00,122.72,122.8,122.58,122.61,26989.0,122.72,122.8,122.58,122.61,26989.0
2024-09-25 13:00:00,122.61,122.61,122.25,122.34,45871.0,122.61,122.61,122.25,122.34,45871.0
2024-09-25 13:30:00,122.29,122.63,121.9,122.5,109814.0,122.29,122.63,121.9,122.5,109814.0
2024-09-25 14:00:00,122.5,122.61,122.11,122.36,33814.0,122.5,122.61,122.11,122.36,33814.0
2024-09-25 14:30:00,122.34,122.57,122.29,122.55,60808.0,122.34,122.57,122.29,122.55,60808.0
2024-09-25 15:00:00,122.53,122.73,122.25,122.27,71955.0,122.53,122.73,122.25,122.27,71955.0
2024-09-25 15:30:00,122.26,122.38,121.72,122.35,208668.0,122.26,122.38,121.72,122.35,208668.0
2024-09-26 09:30:00,123.14,123.48,122.06,123.4,106775.0,123.14,123.48,122.06,123.4,106775.0
2024-09-26 10:00:00,123.42,123.82,122.46,122.84,61765.0,123.42,123.82,122.46,122.84,61765.0
2024-09-26 10:30:00,122.95,123.24,122.89,123.03,31263.0,122.95,123.24,122.89,123.03,31263.0
2024-09-26 11:00:00,122.94,123.12,122.78,122.91,27229.0,122.94,123.12,122.78,122.91,27229.0
2024-09-26 11:30:00,122.91,123.15,122.87,122.99,13054.0,122.91,123.15,122.87,122.99,13054.0
2024-09-26 12:00:00,122.98,123.03,122.7,122.79,49989.0,122.98,123.03,122.7,122.79,49989.0
2024-09-26 12:30:00,122.74,122.95,122.64,122.88,16119.0,122.74,122.95,122.64,122.88,16119.0
2024-09-26 13:00:00,122.86,123.13,122.78,123.07,49260.0,122.86,123.13,122.78,123.07,49260.0
2024-09-26 13:30:00,123.06,123.49,123.03,123.45,34736.0,123.06,123.49,123.03,123.45,34736.0
2024-09-26 14:00:00,123.48,123.52,122.89,123.05,89304.0,123.48,123.52,122.89,123.05,89304.0
2024-09-26 14:30:00,123.0,123.42,123.0,123.34,58736.0,123.0,123.42,123.0,123.34,58736.0
2024-09-26 15:00:00,123.37,123.63,123.27,123.47,76923.0,123.37,123.63,123.27,123.47,76923.0
2024-09-26 15:30:00,123.44,123.77,122.99,123.46,334400.0,123.44,123.77,122.99,123.46,334400.0
2024-09-27 09:30:00,124.1,124.1,123.06,123.41,92607.0,124.1,124.1,123.06,123.41,92607.0
2024-09-27 10:00:00,123.42,124.15,122.95,123.92,35016.0,123.42,124.15,122.95,123.92,35016.0
2024-09-27 10:30:00,124.0,124.04,123.7,123.86,140642.0,124.0,124.04,123.7,123.86,140642.0
2024-09-27 11:00:00,123.86,123.95,123.55,123.88,65295.0,123.86,123.95,123.55,123.88,65295.0
2024-09-27 11:30:00,123.74,123.87,123.39,123.64,28952.0,123.74,123.87,123.39,123.64,28952.0
2024-09-27 12:00:00,123.58,123.63,123.3,123.61,74695.0,123.58,123.63,123.3,123.61,74695.0
2024-09-27 12:30:00,123.61,123.64,123.25,123.34,27945.0,123.61,123.64,123.25,123.34,27945.0
2024-09-27 13:00:00,123.32,123.4,122.96,123.4,33392.0,123.32,123.4,122.96,123.4,33392.0
2024-09-27 13:30:00,123.35,123.37,123.07,123.18,44323.0,123.35,123.37,123.07,123.18,44323.0
2024-09-27 14:00:00,123.18,123.24,122.96,123.1,91727.0,123.18,123.24,122.96,123.1,91727.0
2024-09-27 14:30:00,123.1,123.27,122.88,123.13,118814.0,123.1,123.27,122.88,123.13,118814.0
2024-09-27 15:00:00,123.14,123.33,122.92,123.07,159851.0,123.14,123.33,122.92,123.07,159851.0
2024-09-27 15:30:00,123.06,123.36,122.95,123.17,142980.0,123.06,123.36,122.95,123.17,142980.0
2024-09-30 09:30:00,123.17,123.98,122.53,123.77,44207.0,123.17,123.98,122.53,123.77,44207.0
2024-09-30 10:00:00,123.76,123.89,123.3,123.34,45219.0,123.76,123.89,123.3,123.34,45219.0
2024-09-30 10:30:00,123.39,123.58,123.32,123.53,20450.0,123.39,123.58,123.32,123.53,20450.0
2024-09-30 11:00:00,123.57,123.84,123.42,123.81,25871.0,123.57,123.84,123.42,123.81,25871.0
2024-09-30 11:30:00,123.81,123.92,123.54,123.7,35471.0,123.81,123.92,123.54,123.7,35471.0
2024-09-30 12:00:00,123.71,123.87,123.59,123.74,21736.0,123.71,123.87,123.59,123.74,21736.0
2024-09-30 12:30:00,123.73,123.76,123.6,123.7,16973.0,123.73,123.76,123.6,123.7,16973.0
2024-09-30 13:00:00,123.64,123.72,123.45,123.6,38334.0,123.64,123.72,123.45,123.6,38334.0
2024-09-30 13:30:00,123.58,123.84,123.54,123.65,37169.0,123.58,123.84,123.54,123.65,37169.0
2024-09-30 14:00:00,123.64,123.65,122.85,123.17,31193.0,123.64,123.65,122.85,123.17,31193.0
2024-09-30 14:30:00,123.18,123.58,123.06,123.29,30239.0,123.18,123.58,123.06,123.29,30239.0
2024-09-30 15:00:00,123.28,123.71,123.23,123.63,43263.0,123.28,123.71,123.23,123.63,43263.0
2024-09-30 15:30:00,123.63,124.84,123.57,124.49,320088.0,123.63,124.84,123.57,124.49,320088.0
2024-10-01 09:30:00,124.82,124.97,122.6,122.69,74931.0,124.82,124.97,122.6,122.69,74931.0
2024-10-01 10:00:00,122.7,123.1,121.74,122.65,65533.0,122.7,123.1,121.74,122.65,65533.0
2024-10-01 10:30:00,122.59,123.01,122.31,122.6,26185.0,122.59,123.01,122.31,122.6,26185.0
2024-10-01 11:00:00,122.62,123.1,122.1,123.1,30863.0,122.62,123.1,122.1,123.1,30863.0
2024-10-01 11:30:00,123.04,123.32,122.96,123.0,25819.0,123.04,123.32,122.96,123.0,25819.0
2024-10-01 12:00:00,122.97,123.42,122.89,123.42,23102.0,122.97,123.42,122.89,123.42,23102.0
2024-10-01 12:30:00,123.37,123.5,122.99,123.5,29817.0,123.37,123.5,122.99,123.5,29817.0
2024-10-01 13:00:00,123.48,123.5,123.1,123.19,21586.0,123.48,123.5,123.1,123.19,21586.0
2024-10-01 13:30:00,123.16,123.89,123.15,123.89,22108.0,123.16,123.89,123.15,123.89,22108.0
2024-10-01 14:00:00,123.97,124.11,123.79,123.85,29165.0,123.97,124.11,123.79,123.85,29165.0
2024-10-01 14:30:00,123.85,124.32,123.84,124.28,31373.0,123.85,124.32,123.84,124.28,31373.0
2024-10-01 15:00:00,124.25,124.26,123.85,123.99,35583.0,124.25,124.26,123.85,123.99,35583.0
2024-10-01 15:30:00,123.97,123.99,123.51,123.71,159953.0,123.97,123.99,123.51,123.71,159953.0
2024-10-02 09:30:00,122.81,123.97,122.56,123.05,44923.0,122.81,123.97,122.56,123.05,44923.0
2024-10-02 10:00:00,122.98,123.81,122.98,123.53,15369.0,122.98,123.81,122.98,123.53,15369.0
2024-10-02 10:30:00,123.56,123.74,123.29,123.5,16852.0,123.56,123.74,123.29,123.5,16852.0
2024-10-02 11:00:00,123.46,124.16,123.45,124.16,69740.0,123.46,124.16,123.45,124.16,69740.0
2024-10-02 11:30:00,124.18,124.65,124.03,124.61,89685.0,124.18,124.65,124.03,124.61,89685.0
2024-10-02 12:00:00,124.58,124.87,124.32,124.58,99189.0,124.58,124.87,124.32,124.58,99189.0
2024-10-02 12:30:00,124.55,124.97,124.49,124.89,88723.0,124.55,124.97,124.49,124.89,88723.0
2024-10-02 13:00:00,124.89,125.21,124.67,125.05,80966.0,124.89,125.21,124.67,125.05,80966.0
2024-10-02 13:30:00,125.01,125.18,124.72,125.17,56655.0,125.01,125.18,124.72,125.17,56655.0
2024-10-02 14:00:00,125.18,125.24,124.66,124.83,71504.0,125.18,125.24,124.66,124.83,71504.0
2024-10-02 14:30:00,124.83,125.41,124.7,125.39,105353.0,124.83,125.41,124.7,125.39,105353.0
2024-10-02 15:00:00,125.39,125.43,124.87,125.04,106926.0,125.39,125.43,124.87,125.04,106926.0
2024-10-02 15:30:00,125.01,125.24,124.87,124.99,238343.0,125.01,125.24,124.87,124.99,238343.0
2024-10-03 09:30:00,124.55,125.22,123.3,123.5,38003.0,124.55,125.22,123.3,123.5,38003.0
2024-10-03 10:00:00,123.61,124.0,123.0,123.32,50960.0,123.61,124.0,123.0,123.32,50960.0
2024-10-03 10:30:00,123.27,123.53,122.82,122.82,58133.0,123.27,123.53,122.82,122.82,58133.0
2024-10-03 11:00:00,122.79,123.14,122.6,122.73,144161.0,122.79,123.14,122.6,122.73,144161.0
2024-10-03 11:30:00,122.73,123.17,122.62,122.9,75029.0,122.73,123.17,122.62,122.9,75029.0
2024-10-03 12:00:00,122.91,123.54,122.84,122.99,36153.0,122.91,123.54,122.84,122.99,36153.0
2024-10-03 12:30:00,122.97,123.11,122.34,122.56,20001.0,122.97,123.11,122.34,122.56,20001.0
2024-10-03 13:00:00,122.46,122.8,122.4,122.52,27423.0,122.46,122.8,122.4,122.52,27423.0
2024-10-03 13:30:00,122.46,122.82,122.45,122.72,43339.0,122.46,122.82,122.45,122.72,43339.0
2024-10-03 14:00:00,122.7,122.85,122.15,122.29,109003.0,122.7,122.85,122.15,122.29,109003.0
2024-10-03 14:30:00,122.27,122.47,122.2,122.41,18346.0,122.27,122.47,122.2,122.41,18346.0
2024-10-03 15:00:00,122.39,122.53,122.27,122.49,35325.0,122.39,122.53,122.27,122.49,35325.0
2024-10-03 15:30:00,122.46,122.7,122.12,122.54,115028.0,122.46,122.7,122.12,122.54,115028.0
2024-10-04 09:30:00,122.74,122.89,121.4,122.12,63301.0,122.74,122.89,121.4,122.12,63301.0
2024-10-04 10:00:00,122.12,122.37,121.27,121.5,55901.0,122.12,122.37,121.27,121.5,55901.0
2024-10-04 10:30:00,121.46,121.83,120.77,121.24,20923.0,121.46,121.83,120.77,121.24,20923.0
2024-10-04 11:00:00,121.24,121.53,120.6,120.65,15136.0,121.24,121.53,120.6,120.65,15136.0
2024-10-04 11:30:00,120.68,121.36,120.54,121.36,34386.0,120.68,121.36,120.54,121.36,34386.0
2024-10-04 12:00:00,121.4,121.54,121.2,121.31,27803.0,121.4,121.54,121.2,121.31,27803.0
2024-10-04 12:30:00,121.3,121.54,121.2,121.43,25194.0,121.3,121.54,121.2,121.43,25194.0
2024-10-04 13:00:00,121.41,121.5,121.16,121.16,13723.0,121.41,121.5,121.16,121.16,13723.0
2024-10-04 13:30:00,121.13,121.43,120.99,120.99,7505.0,121.13,121.43,120.99,120.99,7505.0
2024-10-04 14:00:00,120.99,121.03,120.79,120.96,18560.0,120.99,121.03,120.79,120.96,18560.0
2024-10-04 14:30:00,120.98,121.16,120.93,121.13,41165.0,120.98,121.16,120.93,121.13,41165.0
2024-10-04 15:00:00,121.11,121.11,120.83,120.94,23367.0,121.11,121.11,120.83,120.94,23367.0
2024-10-04 15:30:00,120.94,121.15,120.69,120.87,197510.0,120.94,121.15,120.69,120.87,197510.0
2024-10-07 09:30:00,120.13,120.45,119.39,119.58,35913.0,120.13,120.45,119.39,119.58,35913.0
2024-10-07 10:00:00,119.59,120.17,119.49,119.89,17812.0,119.59,120.17,119.49,119.89,17812.0
2024-10-07 10:30:00,119.84,119.9,119.52,119.59,15746.0,119.84,119.9,119.52,119.59,15746.0
2024-10-07 11:00:00,119.56,119.97,119.55,119.77,35888.0,119.56,119.97,119.55,119.77,35888.0
2024-10-07 11:30:00,119.73,119.84,119.61,119.76,26349.0,119.73,119.84,119.61,119.76,26349.0
2024-10-07 12:00:00,119.73,119.97,119.63,119.86,15651.0,119.73,119.97,119.63,119.86,15651.0
2024-10-07 12:30:00,119.83,119.86,119.49,119.64,24726.0,119.83,119.86,119.49,119.64,24726.0
2024-10-07 13:00:00,119.6,119.61,119.09,119.14,24437.0,119.6,119.61,119.09,119.14,24437.0
2024-10-07 13:30:00,119.1,119.1,118.87,119.06,21633.0,119.1,119.1,118.87,119.06,21633.0
2024-10-07 14:00:00,119.07,119.07,118.82,118.85,27780.0,119.07,119.07,118.82,118.85,27780.0
2024-10-07 14:30:00,118.82,118.84,118.24,118.28,65064.0,118.82,118.84,118.24,118.28,65064.0
2024-10-07 15:00:00,118.28,119.0,118.27,118.91,75081.0,118.28,119.0,118.27,118.91,75081.0
2024-10-07 15:30:00,118.92,119.49,118.69,119.25,139892.0,118.92,119.49,118.69,119.25,139892.0
2024-10-08 09:30:00,120.0,120.54,119.7,120.44,53568.0,120.0,120.54,119.7,120.44,53568.0
2024-10-08 10:00:00,120.46,121.27,120.46,121.22,102250.0,120.46,121.27,120.46,121.22,102250.0
2024-10-08 10:30:00,121.22,121.77,120.93,121.59,63426.0,121.22,121.77,120.93,121.59,63426.0
2024-10-08 11:00:00,121.59,121.93,121.39,121.48,25132.0,121.59,121.93,121.39,121.48,25132.0
2024-10-08 11:30:00,121.47,121.6,121.32,121.6,22528.0,121.47,121.6,121.32,121.6,22528.0
2024-10-08 12:00:00,121.57,121.75,121.22,121.28,37080.0,121.57,121.75,121.22,121.28,37080.0
2024-10-08 12:30:00,121.28,121.5,121.25,121.45,16589.0,121.28,121.5,121.25,121.45,16589.0
2024-10-08 13:00:00,121.45,121.54,120.92,121.14,34967.0,121.45,121.54,120.92,121.14,34967.0
2024-10-08 13:30:00,121.12,121.21,121.01,121.16,24821.0,121.12,121.21,121.01,121.16,24821.0
2024-10-08 14:00:00,121.17,121.51,121.15,121.38,29608.0,121.17,121.51,121.15,121.38,29608.0
2024-10-08 14:30:00,121.38,121.53,121.16,121.24,27256.0,121.38,121.53,121.16,121.24,27256.0
2024-10-08 15:00:00,121.22,121.23,120.85,120.96,40151.0,121.22,121.23,120.85,120.96,40151.0
2024-10-08 15:30:00,120.98,121.59,120.98,121.02,207272.0,120.98,121.59,120.98,121.02,207272.0
2024-10-09 09:30:00,120.48,121.66,120.24,121.58,24384.0,120.48,121.66,120.24,121.58,24384.0
2024-10-09 10:00:00,121.58,121.58,121.07,121.19,47747.0,121.58,121.58,121.07,121.19,47747.0
2024-10-09 10:30:00,121.19,121.32,121.05,121.32,32855.0,121.19,121.32,121.05,121.32,32855.0
2024-10-09 11:00:00,121.29,121.72,121.17,121.39,40571.0,121.29,121.72,121.17,121.39,40571.0
2024-10-09 11:30:00,121.35,121.81,121.33,121.7,18258.0,121.35,121.81,121.33,121.7,18258.0
2024-10-09 12:00:00,121.66,121.78,121.26,121.3,13992.0,121.66,121.78,121.26,121.3,13992.0
2024-10-09 12:30:00,121.28,121.42,121.13,121.22,14918.0,121.28,121.42,121.13,121.22,14918.0
2024-10-09 13:00:00,121.18,121.34,121.1,121.12,10704.0,121.18,121.34,121.1,121.12,10704.0
2024-10-09 13:30:00,121.17,121.26,120.82,120.88,13321.0,121.17,121.26,120.82,120.88,13321.0
2024-10-09 14:00:00,120.82,120.95,120.62,120.79,16319.0,120.82,120.95,120.62,120.79,16319.0
2024-10-09 14:30:00,120.75,120.79,120.58,120.73,19654.0,120.75,120.79,120.58,120.73,19654.0
2024-10-09 15:00:00,120.69,120.92,120.58,120.9,24071.0,120.69,120.92,120.58,120.9,24071.0
2024-10-09 15:30:00,120.92,121.26,120.8,120.9,112598.0,120.92,121.26,120.8,120.9,112598.0
2024-10-10 09:30:00,119.73,120.66,119.05,119.58,53841.0,119.73,120.66,119.05,119.58,53841.0
2024-10-10 10:00:00,119.56,119.87,119.52,119.64,26347.0,119.56,119.87,119.52,119.64,26347.0
2024-10-10 10:30:00,119.74,119.77,119.21,119.32,23768.0,119.74,119.77,119.21,119.32,23768.0
2024-10-10 11:00:00,119.34,119.98,119.3,119.98,31987.0,119.34,119.98,119.3,119.98,31987.0
2024-10-10 11:30:00,119.96,119.96,119.76,119.82,21271.0,119.96,119.96,119.76,119.82,21271.0
2024-10-10 12:00:00,119.8,120.1,119.8,120.1,27416.0,119.8,120.1,119.8,120.1,27416.0
2024-10-10 12:30:00,120.13,120.16,119.58,119.9,27035.0,120.13,120.16,119.58,119.9,27035.0
2024-10-10 13:00:00,119.9,120.01,119.65,119.79,18579.0,119.9,120.01,119.65,119.79,18579.0
2024-10-10 13:30:00,119.82,119.88,119.3,119.55,30312.0,119.82,119.88,119.3,119.55,30312.0
2024-10-10 14:00:00,119.55,119.55,119.23,119.36,20659.0,119.55,119.55,119.23,119.36,20659.0
2024-10-10 14:30:00,119.36,119.4,119.05,119.32,25964.0,119.36,119.4,119.05,119.32,25964.0
2024-10-10 15:00:00,119.3,119.36,119.08,119.26,42931.0,119.3,119.36,119.08,119.26,42931.0
2024-10-10 15:30:00,119.27,120.21,119.15,119.52,209056.0,119.27,120.21,119.15,119.52,209056.0
2024-10-11 09:30:00,120.22,121.45,120.14,121.23,50423.0,120.22,121.45,120.14,121.23,50423.0
2024-10-11 10:00:00,121.15,121.96,120.95,121.77,21414.0,121.15,121.96,120.95,121.77,21414.0
2024-10-11 10:30:00,121.63,121.77,121.36,121.61,34889.0,121.63,121.77,121.36,121.61,34889.0
2024-10-11 11:00:00,121.61,121.88,121.38,121.79,22715.0,121.61,121.88,121.38,121.79,22715.0
2024-10-11 11:30:00,121.8,122.01,121.79,121.97,20793.0,121.8,122.01,121.79,121.97,20793.0
2024-10-11 12:00:00,121.99,121.99,121.61,121.7,21610.0,121.99,121.99,121.61,121.7,21610.0
2024-10-11 12:30:00,121.61,121.72,121.49,121.62,17435.0,121.61,121.72,121.49,121.62,17435.0
2024-10-11 13:00:00,121.66,121.79,121.58,121.79,12904.0,121.66,121.79,121.58,121.79,12904.0
2024-10-11 13:30:00,121.81,121.81,121.6,121.61,11883.0,121.81,121.81,121.6,121.61,11883.0
2024-10-11 14:00:00,121.61,121.73,121.52,121.62,16154.0,121.61,121.73,121.52,121.62,16154.0
2024-10-11 14:30:00,121.64,121.99,121.54,121.99,26324.0,121.64,121.99,121.54,121.99,26324.0
2024-10-11 15:00:00,121.94,122.05,121.83,121.9,34673.0,121.94,122.05,121.83,121.9,34673.0
2024-10-11 15:30:00,121.9,122.13,121.87,121.92,125874.0,121.9,122.13,121.87,121.92,125874.0
2024-10-14 09:30:00,121.24,121.91,121.14,121.16,33257.0,121.24,121.91,121.14,121.16,33257.0
2024-10-14 10:00:00,121.15,121.4,120.9,121.34,14520.0,121.15,121.4,120.9,121.34,14520.0
2024-10-14 10:30:00,121.4,121.96,121.34,121.94,18952.0,121.4,121.96,121.34,121.94,18952.0
2024-10-14 11:00:00,121.85,122.06,121.67,121.82,22464.0,121.85,122.06,121.67,121.82,22464.0
2024-10-14 11:30:00,121.74,121.92,121.74,121.81,22331.0,121.74,121.92,121.74,121.81,22331.0
2024-10-14 12:00:00,121.81,122.04,121.68,121.96,33098.0,121.81,122.04,121.68,121.96,33098.0
2024-10-14 12:30:00,121.98,122.07,121.82,122.07,19153.0,121.98,122.07,121.82,122.07,19153.0
2024-10-14 13:00:00,122.04,122.05,121.75,121.82,17481.0,122.04,122.05,121.75,121.82,17481.0
2024-10-14 13:30:00,121.78,122.11,121.76,122.08,30782.0,121.78,122.11,121.76,122.08,30782.0
2024-10-14 14:00:00,122.04,122.24,121.98,122.17,22319.0,122.04,122.24,121.98,122.17,22319.0
2024-10-14 14:30:00,122.17,122.23,121.99,121.99,12622.0,122.17,122.23,121.99,121.99,12622.0
2024-10-14 15:00:00,121.99,122.34,121.98,122.28,45006.0,121.99,122.34,121.98,122.28,45006.0
2024-10-14 15:30:00,122.28,122.39,121.96,122.12,145864.0,122.28,122.39,121.96,122.12,145864.0
2024-10-15 09:30:00,122.95,123.65,122.56,122.57,73674.0,122.95,123.65,122.56,122.57,73674.0
2024-10-15 10:00:00,122.61,123.41,122.51,123.38,88654.0,122.61,123.41,122.51,123.38,88654.0
2024-10-15 10:30:00,123.31,123.74,123.15,123.47,117285.0,123.31,123.74,123.15,123.47,117285.0
2024-10-15 11:00:00,123.48,123.81,123.27,123.5,57777.0,123.48,123.81,123.27,123.5,57777.0
2024-10-15 11:30:00,123.53,123.69,123.32,123.47,71193.0,123.53,123.69,123.32,123.47,71193.0
2024-10-15 12:00:00,123.45,123.65,123.37,123.58,61833.0,123.45,123.65,123.37,123.58,61833.0
2024-10-15 12:30:00,123.58,123.7,123.2,123.2,29217.0,123.58,123.7,123.2,123.2,29217.0
2024-10-15 13:00:00,123.21,123.37,122.94,123.36,17906.0,123.21,123.37,122.94,123.36,17906.0
2024-10-15 13:30:00,123.37,123.39,122.82,122.82,22528.0,123.37,123.39,122.82,122.82,22528.0
2024-10-15 14:00:00,122.79,122.87,122.39,122.45,22601.0,122.79,122.87,122.39,122.45,22601.0
2024-10-15 14:30:00,122.45,123.03,122.45,122.88,27434.0,122.45,123.03,122.45,122.88,27434.0
2024-10-15 15:00:00,122.9,123.01,122.76,122.76,42872.0,122.9,123.01,122.76,122.76,42872.0
2024-10-15 15:30:00,122.76,122.93,122.61,122.85,227312.0,122.76,122.93,122.61,122.85,227312.0
2024-10-16 09:30:00,122.49,123.77,122.08,123.77,25532.0,122.49,123.77,122.08,123.77,25532.0
2024-10-16 10:00:00,123.77,123.82,123.26,123.4,15668.0,123.77,123.82,123.26,123.4,15668.0
2024-10-16 10:30:00,123.25,123.55,123.14,123.36,25403.0,123.25,123.55,123.14,123.36,25403.0
2024-10-16 11:00:00,123.41,123.46,123.17,123.46,17202.0,123.41,123.46,123.17,123.46,17202.0
2024-10-16 11:30:00,123.54,123.88,123.39,123.69,32352.0,123.54,123.88,123.39,123.69,32352.0
2024-10-16 12:00:00,123.69,123.97,123.6,123.84,63363.0,123.69,123.97,123.6,123.84,63363.0
2024-10-16 12:30:00,123.79,123.84,123.55,123.65,7373.0,123.79,123.84,123.55,123.65,7373.0
2024-10-16 13:00:00,123.67,123.8,123.4,123.72,12916.0,123.67,123.8,123.4,123.72,12916.0
2024-10-16 13:30:00,123.7,123.96,123.7,123.72,17408.0,123.7,123.96,123.7,123.72,17408.0
2024-10-16 14:00:00,123.73,124.07,123.73,124.06,30897.0,123.73,124.07,123.73,124.06,30897.0
2024-10-16 14:30:00,124.06,124.24,123.91,123.96,17893.0,124.06,124.24,123.91,123.96,17893.0
2024-10-16 15:00:00,123.92,124.31,123.85,124.31,27915.0,123.92,124.31,123.85,124.31,27915.0
2024-10-16 15:30:00,124.27,124.57,123.95,124.37,200537.0,124.27,124.57,123.95,124.37,200537.0
2024-10-17 09:30:00,124.16,124.41,122.83,124.03,164304.0,124.16,124.41,122.83,124.03,164304.0
2024-10-17 10:00:00,124.04,124.76,123.77,124.01,137175.0,124.04,124.76,123.77,124.01,137175.0
2024-10-17 10:30:00,123.97,124.66,123.53,124.45,90109.0,123.97,124.66,123.53,124.45,90109.0
2024-10-17 11:00:00,124.46,124.91,124.37,124.81,74232.0,124.46,124.91,124.37,124.81,74232.0
2024-10-17 11:30:00,124.81,125.0,124.49,125.0,77956.0,124.81,125.0,124.49,125.0,77956.0
2024-10-17 12:00:00,125.04,125.07,124.75,124.91,115238.0,125.04,125.07,124.75,124.91,115238.0
2024-10-17 12:30:00,124.93,125.4,124.81,125.39,58900.0,124.93,125.4,124.81,125.39,58900.0
2024-10-17 13:00:00,125.37,125.51,125.14,125.21,84311.0,125.37,125.51,125.14,125.21,84311.0
2024-10-17 13:30:00,125.26,125.68,125.2,125.36,81383.0,125.26,125.68,125.2,125.36,81383.0
2024-10-17 14:00:00,125.38,125.55,124.87,124.96,87589.0,125.38,125.55,124.87,124.96,87589.0
2024-10-17 14:30:00,124.95,125.22,124.82,124.82,101102.0,124.95,125.22,124.82,124.82,101102.0
2024-10-17 15:00:00,124.82,125.39,124.8,125.37,126917.0,124.82,125.39,124.8,125.37,126917.0
2024-10-17 15:30:00,125.37,125.38,124.74,124.93,339491.0,125.37,125.38,124.74,124.93,339491.0
2024-10-18 09:30:00,125.5,125.71,124.66,125.43,165382.0,125.5,125.71,124.66,125.43,165382.0
2024-10-18 10:00:00,125.35,125.35,124.92,125.32,54634.0,125.35,125.35,124.92,125.32,54634.0
2024-10-18 10:30:00,125.38,125.53,125.23,125.41,26895.0,125.38,125.53,125.23,125.41,26895.0
2024-10-18 11:00:00,125.41,125.54,125.34,125.48,31968.0,125.41,125.54,125.34,125.48,31968.0
2024-10-18 11:30:00,125.4,125.49,125.32,125.39,13194.0,125.4,125.49,125.32,125.39,13194.0
2024-10-18 12:00:00,125.42,125.64,125.41,125.58,17394.0,125.42,125.64,125.41,125.58,17394.0
2024-10-18 12:30:00,125.59,125.83,125.59,125.8,23354.0,125.59,125.83,125.59,125.8,23354.0
2024-10-18 13:00:00,125.8,125.9,125.6,125.6,35110.0,125.8,125.9,125.6,125.6,35110.0
2024-10-18 13:30:00,125.61,125.95,125.59,125.91,34122.0,125.61,125.95,125.59,125.91,34122.0
2024-10-18 14:00:00,125.91,125.96,125.41,125.93,60490.0,125.91,125.96,125.41,125.93,60490.0
2024-10-18 14:30:00,125.94,125.98,125.68,125.75,57746.0,125.94,125.98,125.68,125.75,57746.0
2024-10-18 15:00:00,125.73,125.91,125.61,125.69,87311.0,125.73,125.91,125.61,125.69,87311.0
2024-10-18 15:30:00,125.69,125.88,125.52,125.71,220596.0,125.69,125.88,125.52,125.71,220596.0
2024-10-21 09:30:00,124.99,126.01,124.21,125.23,115531.0,124.99,126.01,124.21,125.23,115531.0
2024-10-21 10:00:00,125.24,125.34,124.83,124.95,146066.0,125.24,125.34,124.83,124.95,146066.0
2024-10-21 10:30:00,124.92,124.95,124.39,124.5,103367.0,124.92,124.95,124.39,124.5,103367.0
2024-10-21 11:00:00,124.5,124.51,123.93,124.47,70487.0,124.5,124.51,123.93,124.47,70487.0
2024-10-21 11:30:00,124.43,124.76,124.27,124.52,66677.0,124.43,124.76,124.27,124.52,66677.0
2024-10-21 12:00:00,124.52,124.6,124.28,124.52,68452.0,124.52,124.6,124.28,124.52,68452.0
2024-10-21 12:30:00,124.48,124.54,123.9,124.18,89160.0,124.48,124.54,123.9,124.18,89160.0
2024-10-21 13:00:00,124.11,124.15,123.93,123.96,56632.0,124.11,124.15,123.93,123.96,56632.0
2024-10-21 13:30:00,123.97,124.16,123.82,124.03,39698.0,123.97,124.16,123.82,124.03,39698.0
2024-10-21 14:00:00,124.0,124.11,123.69,123.75,30491.0,124.0,124.11,123.69,123.75,30491.0
2024-10-21 14:30:00,123.83,123.83,123.39,123.43,41246.0,123.83,123.83,123.39,123.43,41246.0
2024-10-21 15:00:00,123.47,123.8,123.37,123.53,167704.0,123.47,123.8,123.37,123.53,167704.0
2024-10-21 15:30:00,123.59,123.87,123.42,123.53,226065.0,123.59,123.87,123.42,123.53,226065.0
2024-10-22 09:30:00,123.16,123.92,122.64,123.11,41625.0,123.16,123.92,122.64,123.11,41625.0
2024-10-22 10:00:00,123.11,123.35,122.71,123.07,53790.0,123.11,123.35,122.71,123.07,53790.0
2024-10-22 10:30:00,123.04,123.29,122.72,123.17,42846.0,123.04,123.29,122.72,123.17,42846.0
2024-10-22 11:00:00,123.17,123.22,122.96,123.08,26570.0,123.17,123.22,122.96,123.08,26570.0
2024-10-22 11:30:00,123.08,123.28,123.07,123.16,29716.0,123.08,123.28,123.07,123.16,29716.0
2024-10-22 12:00:00,123.15,123.26,123.05,123.21,42488.0,123.15,123.26,123.05,123.21,42488.0
2024-10-22 12:30:00,123.2,123.23,123.09,123.09,19587.0,123.2,123.23,123.09,123.09,19587.0
2024-10-22 13:00:00,123.11,123.24,123.06,123.13,12031.0,123.11,123.24,123.06,123.13,12031.0
2024-10-22 13:30:00,123.13,123.28,123.13,123.14,24607.0,123.13,123.28,123.13,123.14,24607.0
2024-10-22 14:00:00,123.14,123.3,123.04,123.16,26491.0,123.14,123.3,123.04,123.16,26491.0
2024-10-22 14:30:00,123.16,123.22,122.92,123.05,28377.0,123.16,123.22,122.92,123.05,28377.0
2024-10-22 15:00:00,123.07,123.31,123.03,123.09,37148.0,123.07,123.31,123.03,123.09,37148.0
2024-10-22 15:30:00,123.09,123.24,122.69,122.72,139372.0,123.09,123.24,122.69,122.72,139372.0
2024-10-23 09:30:00,121.97,123.37,121.16,122.93,71869.0,121.97,123.37,121.16,122.93,71869.0
2024-10-23 10:00:00,122.9,123.15,122.62,122.81,47982.0,122.9,123.15,122.62,122.81,47982.0
2024-10-23 10:30:00,122.75,122.91,122.5,122.61,121742.0,122.75,122.91,122.5,122.61,121742.0
2024-10-23 11:00:00,122.7,122.7,122.22,122.44,33797.0,122.7,122.7,122.22,122.44,33797.0
2024-10-23 11:30:00,122.48,122.75,122.42,122.67,64945.0,122.48,122.75,122.42,122.67,64945.0
2024-10-23 12:00:00,122.7,122.97,122.69,122.78,27476.0,122.7,122.97,122.69,122.78,27476.0
2024-10-23 12:30:00,122.78,122.88,122.59,122.63,25712.0,122.78,122.88,122.59,122.63,25712.0
2024-10-23 13:00:00,122.64,122.69,122.21,122.23,52423.0,122.64,122.69,122.21,122.23,52423.0
2024-10-23 13:30:00,122.22,122.39,122.06,122.2,68850.0,122.22,122.39,122.06,122.2,68850.0
2024-10-23 14:00:00,122.16,122.17,121.55,121.72,115144.0,122.16,122.17,121.55,121.72,115144.0
2024-10-23 14:30:00,121.76,122.52,121.75,122.42,52135.0,121.76,122.52,121.75,122.42,52135.0
2024-10-23 15:00:00,122.41,122.68,122.25,122.52,35011.0,122.41,122.68,122.25,122.52,35011.0
2024-10-23 15:30:00,122.53,123.21,122.53,123.09,400707.0,122.53,123.21,122.53,123.09,400707.0
2024-10-24 09:30:00,130.63,136.06,129.0,135.27,482653.0,130.63,136.06,129.0,135.27,482653.0
2024-10-24 10:00:00,135.15,135.75,134.14,135.0,486243.0,135.15,135.75,134.14,135.0,486243.0
2024-10-24 10:30:00,134.97,135.93,134.55,134.91,206243.0,134.97,135.93,134.55,134.91,206243.0
2024-10-24 11:00:00,134.8,134.92,134.18,134.58,216605.0,134.8,134.92,134.18,134.58,216605.0
2024-10-24 11:30:00,134.47,134.71,134.16,134.57,84654.0,134.47,134.71,134.16,134.57,84654.0
2024-10-24 12:00:00,134.55,134.55,133.73,134.5,73733.0,134.55,134.55,133.73,134.5,73733.0
2024-10-24 12:30:00,134.63,135.1,134.46,134.77,172080.0,134.63,135.1,134.46,134.77,172080.0
2024-10-24 13:00:00,134.83,135.28,134.69,134.81,215037.0,134.83,135.28,134.69,134.81,215037.0
2024-10-24 13:30:00,134.77,134.94,134.4,134.43,112004.0,134.77,134.94,134.4,134.43,112004.0
2024-10-24 14:00:00,134.3,134.66,133.94,134.19,82416.0,134.3,134.66,133.94,134.19,82416.0
2024-10-24 14:30:00,134.19,134.2,132.6,132.77,340423.0,134.19,134.2,132.6,132.77,340423.0
2024-10-24 15:00:00,132.8,133.81,132.76,133.56,239363.0,132.8,133.81,132.76,133.56,239363.0
2024-10-24 15:30:00,133.63,134.13,133.12,133.5,508099.0,133.63,134.13,133.12,133.5,508099.0
2024-10-25 09:30:00,134.66,134.9,131.61,132.13,116396.0,134.66,134.9,131.61,132.13,116396.0
2024-10-25 10:00:00,132.17,133.34,131.94,133.09,162860.0,132.17,133.34,131.94,133.09,162860.0
2024-10-25 10:30:00,133.09,133.31,132.81,133.16,47768.0,133.09,133.31,132.81,133.16,47768.0
2024-10-25 11:00:00,133.24,133.53,132.23,132.35,105316.0,133.24,133.53,132.23,132.35,105316.0
2024-10-25 11:30:00,132.28,132.59,132.21,132.58,91957.0,132.28,132.59,132.21,132.58,91957.0
2024-10-25 12:00:00,132.59,132.69,132.42,132.6,50681.0,132.59,132.69,132.42,132.6,50681.0
2024-10-25 12:30:00,132.62,132.8,132.47,132.5,64563.0,132.62,132.8,132.47,132.5,64563.0
2024-10-25 13:00:00,132.53,132.92,132.48,132.8,60510.0,132.53,132.92,132.48,132.8,60510.0
2024-10-25 13:30:00,132.79,132.89,132.45,132.69,60613.0,132.79,132.89,132.45,132.69,60613.0
2024-10-25 14:00:00,132.68,132.82,132.41,132.82,70059.0,132.68,132.82,132.41,132.82,70059.0
2024-10-25 14:30:00,132.78,133.2,132.56,133.16,52832.0,132.78,133.2,132.56,133.16,52832.0
2024-10-25 15:00:00,133.16,133.25,132.92,133.04,100996.0,133.16,133.25,132.92,133.04,100996.0
2024-10-25 15:30:00,133.04,133.08,132.4,132.56,325849.0,133.04,133.08,132.4,132.56,325849.0
2024-10-28 09:30:00,132.78,133.41,131.85,132.84,62456.0,132.78,133.41,131.85,132.84,62456.0
2024-10-28 10:00:00,132.76,132.83,132.24,132.31,77299.0,132.76,132.83,132.24,132.31,77299.0
2024-10-28 10:30:00,132.31,132.48,131.88,132.3,177928.0,132.31,132.48,131.88,132.3,177928.0
2024-10-28 11:00:00,132.25,132.38,131.74,131.99,135866.0,132.25,132.38,131.74,131.99,135866.0
2024-10-28 11:30:00,132.0,132.17,131.51,131.61,176720.0,132.0,132.17,131.51,131.61,176720.0
2024-10-28 12:00:00,131.58,131.92,131.33,131.83,217576.0,131.58,131.92,131.33,131.83,217576.0
2024-10-28 12:30:00,131.87,132.24,131.83,132.08,62778.0,131.87,132.24,131.83,132.08,62778.0
2024-10-28 13:00:00,132.09,132.13,131.62,131.68,27444.0,132.09,132.13,131.62,131.68,27444.0
2024-10-28 13:30:00,131.68,131.82,131.41,131.46,44671.0,131.68,131.82,131.41,131.46,44671.0
2024-10-28 14:00:00,131.43,131.98,131.4,131.95,155119.0,131.43,131.98,131.4,131.95,155119.0
2024-10-28 14:30:00,131.91,132.0,131.81,131.9,64401.0,131.91,132.0,131.81,131.9,64401.0
2024-10-28 15:00:00,131.88,132.01,131.68,131.76,78789.0,131.88,132.01,131.68,131.76,78789.0
2024-10-28 15:30:00,131.77,131.81,131.53,131.61,291177.0,131.77,131.81,131.53,131.61,291177.0
2024-10-29 09:30:00,131.2,131.52,130.11,131.14,79805.0,131.2,131.52,130.11,131.14,79805.0
2024-10-29 10:00:00,131.02,131.04,129.53,129.79,321424.0,131.02,131.04,129.53,129.79,321424.0
2024-10-29 10:30:00,129.8,130.05,129.55,129.69,190840.0,129.8,130.05,129.55,129.69,190840.0
2024-10-29 11:00:00,129.67,129.84,129.44,129.56,171099.0,129.67,129.84,129.44,129.56,171099.0
2024-10-29 11:30:00,129.5,130.06,129.5,129.97,147778.0,129.5,130.06,129.5,129.97,147778.0
2024-10-29 12:00:00,129.97,130.13,129.81,129.82,54971.0,129.97,130.13,129.81,129.82,54971.0
2024-10-29 12:30:00,129.83,130.17,129.8,129.94,97177.0,129.83,130.17,129.8,129.94,97177.0
2024-10-29 13:00:00,129.95,130.16,129.82,129.91,49849.0,129.95,130.16,129.82,129.91,49849.0
2024-10-29 13:30:00,129.93,130.04,129.86,130.02,88972.0,129.93,130.04,129.86,130.02,88972.0
2024-10-29 14:00:00,130.0,130.04,129.9,129.94,48625.0,130.0,130.04,129.9,129.94,48625.0
2024-10-29 14:30:00,129.96,130.34,129.95,130.33,54822.0,129.96,130.34,129.95,130.33,54822.0
2024-10-29 15:00:00,130.31,130.49,130.03,130.48,151573.0,130.31,130.49,130.03,130.48,151573.0
2024-10-29 15:30:00,130.47,130.92,130.42,130.9,286779.0,130.47,130.92,130.42,130.9,286779.0
2024-10-30 09:30:00,130.88,132.91,130.88,132.81,37115.0,130.88,132.91,130.88,132.81,37115.0
2024-10-30 10:00:00,132.74,133.53,132.74,133.17,39812.0,132.74,133.53,132.74,133.17,39812.0
2024-10-30 10:30:00,133.17,133.19,132.69,132.76,43120.0,133.17,133.19,132.69,132.76,43120.0
2024-10-30 11:00:00,132.8,132.94,132.47,132.9,32800.0,132.8,132.94,132.47,132.9,32800.0
2024-10-30 11:30:00,132.87,133.54,132.77,133.47,43862.0,132.87,133.54,132.77,133.47,43862.0
2024-10-30 12:00:00,133.47,133.65,133.28,133.31,38331.0,133.47,133.65,133.28,133.31,38331.0
2024-10-30 12:30:00,133.28,133.35,132.86,132.95,28817.0,133.28,133.35,132.86,132.95,28817.0
2024-10-30 13:00:00,132.9,133.18,132.87,132.99,20382.0,132.9,133.18,132.87,132.99,20382.0
2024-10-30 13:30:00,132.99,132.99,132.6,132.88,25137.0,132.99,132.99,132.6,132.88,25137.0
2024-10-30 14:00:00,132.78,133.23,132.78,133.04,16943.0,132.78,133.23,132.78,133.04,16943.0
2024-10-30 14:30:00,133.0,133.12,132.89,133.01,21051.0,133.0,133.12,132.89,133.01,21051.0
2024-10-30 15:00:00,132.99,132.99,132.6,132.64,37289.0,132.99,132.99,132.6,132.64,37289.0
2024-10-30 15:30:00,132.64,132.66,131.88,132.04,227494.0,132.64,132.66,131.88,132.04,227494.0
2024-10-31 09:30:00,130.81,132.16,130.1,131.82,39855.0,130.81,132.16,130.1,131.82,39855.0
2024-10-31 10:00:00,131.84,131.85,131.14,131.17,38809.0,131.84,131.85,131.14,131.17,38809.0
2024-10-31 10:30:00,131.31,131.4,130.85,130.88,37545.0,131.31,131.4,130.85,130.88,37545.0
2024-10-31 11:00:00,130.86,130.91,130.55,130.68,31150.0,130.86,130.91,130.55,130.68,31150.0
2024-10-31 11:30:00,130.75,131.29,130.75,131.21,39068.0,130.75,131.29,130.75,131.21,39068.0
2024-10-31 12:00:00,131.19,131.47,131.19,131.47,16257.0,131.19,131.47,131.19,131.47,16257.0
2024-10-31 12:30:00,131.43,131.5,131.22,131.33,36285.0,131.43,131.5,131.22,131.33,36285.0
2024-10-31 13:00:00,131.34,131.73,131.31,131.49,51834.0,131.34,131.73,131.31,131.49,51834.0
2024-10-31 13:30:00,131.49,131.62,131.36,131.48,49149.0,131.49,131.62,131.36,131.48,49149.0
2024-10-31 14:00:00,131.48,131.57,131.28,131.43,33878.0,131.48,131.57,131.28,131.43,33878.0
2024-10-31 14:30:00,131.39,131.44,130.94,131.31,33933.0,131.39,131.44,130.94,131.31,33933.0
2024-10-31 15:00:00,131.35,131.69,131.32,131.58,25029.0,131.35,131.69,131.32,131.58,25029.0
2024-10-31 15:30:00,131.6,131.6,130.95,131.01,201097.0,131.6,131.6,130.95,131.01,201097.0
2024-11-01 09:30:00,131.93,132.25,131.59,131.97,22153.0,131.93,132.25,131.59,131.97,22153.0
2024-11-01 10:00:00,132.15,132.64,131.77,132.53,19249.0,132.15,132.64,131.77,132.53,19249.0
2024-11-01 10:30:00,132.53,132.71,131.75,131.88,32405.0,132.53,132.71,131.75,131.88,32405.0
2024-11-01 11:00:00,131.93,132.02,131.38,131.41,55128.0,131.93,132.02,131.38,131.41,55128.0
2024-11-01 11:30:00,131.47,131.52,131.08,131.25,39897.0,131.47,131.52,131.08,131.25,39897.0
2024-11-01 12:00:00,131.28,131.41,130.9,130.9,20431.0,131.28,131.41,130.9,130.9,20431.0
2024-11-01 12:30:00,130.9,131.07,130.51,130.55,10769.0,130.9,131.07,130.51,130.55,10769.0
2024-11-01 13:00:00,130.59,130.71,130.38,130.47,22869.0,130.59,130.71,130.38,130.47,22869.0
2024-11-01 13:30:00,130.54,130.56,130.08,130.44,19747.0,130.54,130.56,130.08,130.44,19747.0
2024-11-01 14:00:00,130.49,130.76,130.37,130.76,20685.0,130.49,130.76,130.37,130.76,20685.0
2024-11-01 14:30:00,130.72,130.81,130.43,130.47,41497.0,130.72,130.81,130.43,130.47,41497.0
2024-11-01 15:00:00,130.47,130.72,130.36,130.43,55837.0,130.47,130.72,130.36,130.43,55837.0
2024-11-01 15:30:00,130.41,130.42,130.1,130.17,152827.0,130.41,130.42,130.1,130.17,152827.0
2024-11-04 09:30:00,130.3,132.45,130.3,131.56,39651.0,130.3,132.45,130.3,131.56,39651.0
2024-11-04 10:00:00,131.67,132.25,131.53,131.83,23857.0,131.67,132.25,131.53,131.83,23857.0
2024-11-04 10:30:00,131.78,131.81,131.33,131.47,18823.0,131.78,131.81,131.33,131.47,18823.0
2024-11-04 11:00:00,131.47,131.55,131.2,131.21,11672.0,131.47,131.55,131.2,131.21,11672.0
2024-11-04 11:30:00,131.1,131.19,130.92,131.0,30644.0,131.1,131.19,130.92,131.0,30644.0
2024-11-04 12:00:00,130.98,131.65,130.89,131.56,35659.0,130.98,131.65,130.89,131.56,35659.0
2024-11-04 12:30:00,131.65,131.73,131.48,131.55,20222.0,131.65,131.73,131.48,131.55,20222.0
2024-11-04 13:00:00,131.54,131.61,131.28,131.41,28276.0,131.54,131.61,131.28,131.41,28276.0
2024-11-04 13:30:00,131.44,131.75,131.4,131.55,21365.0,131.44,131.75,131.4,131.55,21365.0
2024-11-04 14:00:00,131.55,131.63,131.3,131.3,16284.0,131.55,131.63,131.3,131.3,16284.0
2024-11-04 14:30:00,131.25,131.43,131.11,131.11,20476.0,131.25,131.43,131.11,131.11,20476.0
2024-11-04 15:00:00,131.11,131.3,131.05,131.28,34349.0,131.11,131.3,131.05,131.28,34349.0
2024-11-04 15:30:00,131.26,131.64,130.96,131.56,198974.0,131.26,131.64,130.96,131.56,198974.0
2024-11-05 09:30:00,130.73,132.45,130.29,132.44,23636.0,130.73,132.45,130.29,132.44,23636.0
2024-11-05 10:00:00,132.3,133.29,132.22,133.0,62825.0,132.3,133.29,132.22,133.0,62825.0
2024-11-05 10:30:00,132.99,133.62,132.96,133.53,29181.0,132.99,133.62,132.96,133.53,29181.0
2024-11-05 11:00:00,133.55,133.64,133.05,133.38,27040.0,133.55,133.64,133.05,133.38,27040.0
2024-11-05 11:30:00,133.35,133.5,133.15,133.31,20360.0,133.35,133.5,133.15,133.31,20360.0
2024-11-05 12:00:00,133.33,133.49,133.12,133.43,20575.0,133.33,133.49,133.12,133.43,20575.0
2024-11-05 12:30:00,133.42,133.64,133.4,133.57,23031.0,133.42,133.64,133.4,133.57,23031.0
2024-11-05 13:00:00,133.57,133.8,133.55,133.65,17785.0,133.57,133.8,133.55,133.65,17785.0
2024-11-05 13:30:00,133.69,133.82,133.41,133.73,40851.0,133.69,133.82,133.41,133.73,40851.0
2024-11-05 14:00:00,133.73,133.9,133.56,133.64,49990.0,133.73,133.9,133.56,133.64,49990.0
2024-11-05 14:30:00,133.63,133.74,133.41,133.47,25604.0,133.63,133.74,133.41,133.47,25604.0
2024-11-05 15:00:00,133.47,134.06,133.41,134.03,38371.0,133.47,134.06,133.41,134.03,38371.0
2024-11-05 15:30:00,134.05,134.72,134.05,134.7,130886.0,134.05,134.72,134.05,134.7,130886.0
2024-11-06 09:30:00,136.5,136.92,132.12,132.99,314189.0,136.5,136.92,132.12,132.99,314189.0
2024-11-06 10:00:00,133.21,133.24,130.24,130.85,237519.0,133.21,133.24,130.24,130.85,237519.0
2024-11-06 10:30:00,130.86,130.86,128.5,128.64,200926.0,130.86,130.86,128.5,128.64,200926.0
2024-11-06 11:00:00,128.73,129.26,128.27,128.41,62185.0,128.73,129.26,128.27,128.41,62185.0
2024-11-06 11:30:00,128.53,129.2,128.48,128.75,80356.0,128.53,129.2,128.48,128.75,80356.0
2024-11-06 12:00:00,128.7,129.03,127.97,128.97,60805.0,128.7,129.03,127.97,128.97,60805.0
2024-11-06 12:30:00,128.9,128.9,127.91,128.16,48654.0,128.9,128.9,127.91,128.16,48654.0
2024-11-06 13:00:00,128.11,129.23,127.98,128.81,65718.0,128.11,129.23,127.98,128.81,65718.0
2024-11-06 13:30:00,128.87,129.55,128.29,129.5,35992.0,128.87,129.55,128.29,129.5,35992.0
2024-11-06 14:00:00,129.53,130.13,129.39,129.39,33358.0,129.53,130.13,129.39,129.39,33358.0
2024-11-06 14:30:00,129.38,129.52,128.87,128.97,24247.0,129.38,129.52,128.87,128.97,24247.0
2024-11-06 15:00:00,128.98,129.43,128.89,129.25,76614.0,128.98,129.43,128.89,129.25,76614.0
2024-11-06 15:30:00,129.22,129.55,128.68,129.38,275717.0,129.22,129.55,128.68,129.38,275717.0
2024-11-07 09:30:00,129.84,131.92,129.84,131.61,91085.0,129.84,131.92,129.84,131.61,91085.0
2024-11-07 10:00:00,131.47,131.85,130.84,131.71,121431.0,131.47,131.85,130.84,131.71,121431.0
2024-11-07 10:30:00,131.71,132.01,131.15,131.72,86699.0,131.71,132.01,131.15,131.72,86699.0
2024-11-07 11:00:00,131.73,131.81,131.16,131.25,135991.0,131.73,131.81,131.16,131.25,135991.0
2024-11-07 11:30:00,131.32,131.48,131.07,131.44,78284.0,131.32,131.48,131.07,131.44,78284.0
2024-11-07 12:00:00,131.49,132.55,131.46,132.19,85529.0,131.49,132.55,131.46,132.19,85529.0
2024-11-07 12:30:00,132.22,132.64,132.1,132.32,49570.0,132.22,132.64,132.1,132.32,49570.0
2024-11-07 13:00:00,132.33,132.49,131.94,132.38,75075.0,132.33,132.49,131.94,132.38,75075.0
2024-11-07 13:30:00,132.37,132.4,131.83,131.89,71478.0,132.37,132.4,131.83,131.89,71478.0
2024-11-07 14:00:00,131.87,132.36,131.53,131.92,73175.0,131.87,132.36,131.53,131.92,73175.0
2024-11-07 14:30:00,131.93,132.55,131.81,132.5,101512.0,131.93,132.55,131.81,132.5,101512.0
2024-11-07 15:00:00,132.46,132.71,132.02,132.27,95527.0,132.46,132.71,132.02,132.27,95527.0
2024-11-07 15:30:00,132.31,132.5,131.92,131.96,315525.0,132.31,132.5,131.92,131.96,315525.0
2024-11-08 09:30:00,132.75,134.52,131.19,134.42,151474.0,132.75,134.52,131.19,134.42,151474.0
2024-11-08 10:00:00,134.48,135.76,134.33,135.75,64662.0,134.48,135.76,134.33,135.75,64662.0
2024-11-08 10:30:00,135.75,136.15,135.56,136.09,50847.0,135.75,136.15,135.56,136.09,50847.0
2024-11-08 11:00:00,136.15,136.3,135.6,135.77,47750.0,136.15,136.3,135.6,135.77,47750.0
2024-11-08 11:30:00,135.8,135.87,135.14,135.79,26487.0,135.8,135.87,135.14,135.79,26487.0
2024-11-08 12:00:00,135.81,136.26,135.55,135.95,39753.0,135.81,136.26,135.55,135.95,39753.0
2024-11-08 12:30:00,135.93,136.53,135.88,136.51,55682.0,135.93,136.53,135.88,136.51,55682.0
2024-11-08 13:00:00,136.5,136.53,135.97,136.36,36203.0,136.5,136.53,135.97,136.36,36203.0
2024-11-08 13:30:00,136.34,136.72,136.34,136.58,25362.0,136.34,136.72,136.34,136.58,25362.0
2024-11-08 14:00:00,136.64,136.85,136.57,136.75,23821.0,136.64,136.85,136.57,136.75,23821.0
2024-11-08 14:30:00,136.76,137.09,136.76,137.03,37277.0,136.76,137.09,136.76,137.03,37277.0
2024-11-08 15:00:00,137.06,137.06,136.28,136.42,36677.0,137.06,137.06,136.28,136.42,36677.0
2024-11-08 15:30:00,136.38,136.51,135.88,136.18,136645.0,136.38,136.51,135.88,136.18,136645.0
2024-11-11 09:30:00,136.73,137.5,136.56,137.24,35461.0,136.73,137.5,136.56,137.24,35461.0
2024-11-11 10:00:00,136.97,137.36,136.26,136.91,37622.0,136.97,137.36,136.26,136.91,37622.0
2024-11-11 10:30:00,136.94,137.73,136.82,137.73,40836.0,136.94,137.73,136.82,137.73,40836.0
2024-11-11 11:00:00,137.75,137.93,137.36,137.45,32492.0,137.75,137.93,137.36,137.45,32492.0
2024-11-11 11:30:00,137.48,137.83,137.3,137.74,26196.0,137.48,137.83,137.3,137.74,26196.0
2024-11-11 12:00:00,137.73,137.73,137.43,137.53,21293.0,137.73,137.73,137.43,137.53,21293.0
2024-11-11 12:30:00,137.5,137.57,136.46,136.75,179056.0,137.5,137.57,136.46,136.75,179056.0
2024-11-11 13:00:00,136.75,136.89,136.34,136.86,27274.0,136.75,136.89,136.34,136.86,27274.0
2024-11-11 13:30:00,136.87,137.02,136.69,136.76,76993.0,136.87,137.02,136.69,136.76,76993.0
2024-11-11 14:00:00,136.73,136.81,136.34,136.44,85187.0,136.73,136.81,136.34,136.44,85187.0
2024-11-11 14:30:00,136.44,136.44,135.79,135.82,387321.0,136.44,136.44,135.79,135.82,387321.0
2024-11-11 15:00:00,135.78,136.0,135.4,135.91,166911.0,135.78,136.0,135.4,135.91,166911.0
2024-11-11 15:30:00,135.92,136.16,135.61,135.8,157889.0,135.92,136.16,135.61,135.8,157889.0
2024-11-12 09:30:00,135.0,136.77,134.7,135.94,41559.0,135.0,136.77,134.7,135.94,41559.0
2024-11-12 10:00:00,135.98,136.02,135.47,135.82,28548.0,135.98,136.02,135.47,135.82,28548.0
2024-11-12 10:30:00,135.8,136.07,135.52,135.66,21006.0,135.8,136.07,135.52,135.66,21006.0
2024-11-12 11:00:00,135.68,135.76,135.1,135.51,35643.0,135.68,135.76,135.1,135.51,35643.0
2024-11-12 11:30:00,135.5,135.53,134.89,135.23,56590.0,135.5,135.53,134.89,135.23,56590.0
2024-11-12 12:00:00,135.25,135.47,135.07,135.23,28185.0,135.25,135.47,135.07,135.23,28185.0
2024-11-12 12:30:00,135.26,135.26,134.54,134.61,18683.0,135.26,135.26,134.54,134.61,18683.0
2024-11-12 13:00:00,134.58,134.65,133.91,134.44,48200.0,134.58,134.65,133.91,134.44,48200.0
2024-11-12 13:30:00,134.41,134.9,134.23,134.78,31388.0,134.41,134.9,134.23,134.78,31388.0
2024-11-12 14:00:00,134.8,135.18,134.74,134.99,33091.0,134.8,135.18,134.74,134.99,33091.0
2024-11-12 14:30:00,134.99,135.02,134.65,134.84,25451.0,134.99,135.02,134.65,134.84,25451.0
2024-11-12 15:00:00,134.81,134.95,133.89,133.89,44329.0,134.81,134.95,133.89,133.89,44329.0
2024-11-12 15:30:00,133.92,134.58,133.73,133.84,315430.0,133.92,134.58,133.73,133.84,315430.0
2024-11-13 09:30:00,135.39,136.31,134.75,136.31,48424.0,135.39,136.31,134.75,136.31,48424.0
2024-11-13 10:00:00,136.37,136.4,135.22,135.36,33431.0,136.37,136.4,135.22,135.36,33431.0
2024-11-13 10:30:00,135.41,136.05,135.36,136.04,34098.0,135.41,136.05,135.36,136.04,34098.0
2024-11-13 11:00:00,136.08,136.31,135.95,136.27,45525.0,136.08,136.31,135.95,136.27,45525.0
2024-11-13 11:30:00,136.22,136.39,135.93,136.31,37984.0,136.22,136.39,135.93,136.31,37984.0
2024-11-13 12:00:00,136.28,136.32,135.43,135.62,24387.0,136.28,136.32,135.43,135.62,24387.0
2024-11-13 12:30:00,135.59,135.68,135.41,135.59,22924.0,135.59,135.68,135.41,135.59,22924.0
2024-11-13 13:00:00,135.55,135.65,135.26,135.58,31779.0,135.55,135.65,135.26,135.58,31779.0
2024-11-13 13:30:00,135.57,135.75,135.4,135.65,32816.0,135.57,135.75,135.4,135.65,32816.0
2024-11-13 14:00:00,135.66,135.89,135.59,135.79,54173.0,135.66,135.89,135.59,135.79,54173.0
2024-11-13 14:30:00,135.75,135.87,135.24,135.64,51248.0,135.75,135.87,135.24,135.64,51248.0
2024-11-13 15:00:00,135.65,136.26,135.52,136.0,48023.0,135.65,136.26,135.52,136.0,48023.0
2024-11-13 15:30:00,135.99,136.21,135.31,135.53,218734.0,135.99,136.21,135.31,135.53,218734.0
2024-11-14 09:30:00,134.35,134.35,131.3,133.8,88767.0,134.35,134.35,131.3,133.8,88767.0
2024-11-14 10:00:00,133.88,134.8,133.59,134.74,51198.0,133.88,134.8,133.59,134.74,51198.0
2024-11-14 10:30:00,134.65,135.11,134.45,134.51,31977.0,134.65,135.11,134.45,134.51,31977.0
2024-11-14 11:00:00,134.38,135.11,134.31,134.91,27835.0,134.38,135.11,134.31,134.91,27835.0
2024-11-14 11:30:00,134.94,135.09,134.33,134.43,42572.0,134.94,135.09,134.33,134.43,42572.0
2024-11-14 12:00:00,134.34,134.49,134.09,134.27,415202.0,134.34,134.49,134.09,134.27,415202.0
2024-11-14 12:30:00,134.26,134.26,133.73,133.95,47092.0,134.26,134.26,133.73,133.95,47092.0
2024-11-14 13:00:00,133.94,134.05,133.74,133.85,28614.0,133.94,134.05,133.74,133.85,28614.0
2024-11-14 13:30:00,133.82,133.85,133.56,133.66,28087.0,133.82,133.85,133.56,133.66,28087.0
2024-11-14 14:00:00,133.68,134.14,133.68,133.98,50851.0,133.68,134.14,133.68,133.98,50851.0
2024-11-14 14:30:00,134.01,134.11,133.7,133.78,49421.0,134.01,134.11,133.7,133.78,49421.0
2024-11-14 15:00:00,133.81,133.82,132.47,132.64,88304.0,133.81,133.82,132.47,132.64,88304.0
2024-11-14 15:30:00,132.64,132.78,131.92,132.01,244902.0,132.64,132.78,131.92,132.01,244902.0
2024-11-15 09:30:00,131.34,132.43,131.0,131.56,150905.0,131.34,132.43,131.0,131.56,150905.0
2024-11-15 10:00:00,131.5,131.68,130.77,130.9,52192.0,131.5,131.68,130.77,130.9,52192.0
2024-11-15 10:30:00,130.88,131.01,130.4,130.7,52816.0,130.88,131.01,130.4,130.7,52816.0
2024-11-15 11:00:00,130.61,131.37,130.46,131.18,60974.0,130.61,131.37,130.46,131.18,60974.0
2024-11-15 11:30:00,131.14,131.36,130.85,131.17,45652.0,131.14,131.36,130.85,131.17,45652.0
2024-11-15 12:00:00,131.13,131.22,130.85,130.95,33336.0,131.13,131.22,130.85,130.95,33336.0
2024-11-15 12:30:00,130.98,130.98,130.72,130.92,17762.0,130.98,130.98,130.72,130.92,17762.0
2024-11-15 13:00:00,130.9,130.91,130.64,130.72,25798.0,130.9,130.91,130.64,130.72,25798.0
2024-11-15 13:30:00,130.69,130.73,130.35,130.5,34072.0,130.69,130.73,130.35,130.5,34072.0
2024-11-15 14:00:00,130.51,130.55,130.24,130.3,35895.0,130.51,130.55,130.24,130.3,35895.0
2024-11-15 14:30:00,130.28,130.62,130.18,130.4,34971.0,130.28,130.62,130.18,130.4,34971.0
2024-11-15 15:00:00,130.41,130.86,130.33,130.55,36013.0,130.41,130.86,130.33,130.55,36013.0
2024-11-15 15:30:00,130.57,130.6,130.02,130.19,170705.0,130.57,130.6,130.02,130.19,170705.0
2024-11-18 09:30:00,129.66,130.58,129.18,130.07,58924.0,129.66,130.58,129.18,130.07,58924.0
2024-11-18 10:00:00,130.21,130.91,130.11,130.75,52838.0,130.21,130.91,130.11,130.75,52838.0
2024-11-18 10:30:00,130.77,130.92,130.52,130.9,75418.0,130.77,130.92,130.52,130.9,75418.0
2024-11-18 11:00:00,130.94,131.89,130.88,131.74,53674.0,130.94,131.89,130.88,131.74,53674.0
2024-11-18 11:30:00,131.72,132.25,131.72,131.93,48077.0,131.72,132.25,131.72,131.93,48077.0
2024-11-18 12:00:00,131.91,132.68,131.88,132.67,49495.0,131.91,132.68,131.88,132.67,49495.0
2024-11-18 12:30:00,132.67,132.81,132.26,132.68,52149.0,132.67,132.81,132.26,132.68,52149.0
2024-11-18 13:00:00,132.63,132.64,132.27,132.42,52340.0,132.63,132.64,132.27,132.42,52340.0
2024-11-18 13:30:00,132.4,132.61,132.1,132.48,60789.0,132.4,132.61,132.1,132.48,60789.0
2024-11-18 14:00:00,132.43,132.46,132.19,132.27,50077.0,132.43,132.46,132.19,132.27,50077.0
2024-11-18 14:30:00,132.25,132.53,132.24,132.38,44607.0,132.25,132.53,132.24,132.38,44607.0
2024-11-18 15:00:00,132.38,132.54,132.27,132.42,77107.0,132.38,132.54,132.27,132.42,77107.0
2024-11-18 15:30:00,132.41,132.84,132.35,132.68,230336.0,132.41,132.84,132.35,132.68,230336.0
2024-11-19 09:30:00,131.8,132.91,130.96,131.66,115605.0,131.8,132.91,130.96,131.66,115605.0
2024-11-19 10:00:00,131.6,132.28,131.27,132.26,34553.0,131.6,132.28,131.27,132.26,34553.0
2024-11-19 10:30:00,132.29,132.73,132.16,132.66,34867.0,132.29,132.73,132.16,132.66,34867.0
2024-11-19 11:00:00,132.56,133.0,132.5,132.93,34259.0,132.56,133.0,132.5,132.93,34259.0
2024-11-19 11:30:00,132.93,133.42,132.83,133.25,30106.0,132.93,133.42,132.83,133.25,30106.0
2024-11-19 12:00:00,133.26,133.38,132.9,133.0,55230.0,133.26,133.38,132.9,133.0,55230.0
2024-11-19 12:30:00,132.98,133.39,132.79,133.17,72006.0,132.98,133.39,132.79,133.17,72006.0
2024-11-19 13:00:00,133.11,133.16,132.64,132.89,27068.0,133.11,133.16,132.64,132.89,27068.0
2024-11-19 13:30:00,132.88,133.29,132.87,133.05,43416.0,132.88,133.29,132.87,133.05,43416.0
2024-11-19 14:00:00,133.1,133.21,132.65,132.66,40080.0,133.1,133.21,132.65,132.66,40080.0
2024-11-19 14:30:00,132.73,132.74,132.35,132.37,31975.0,132.73,132.74,132.35,132.37,31975.0
2024-11-19 15:00:00,132.42,133.08,132.32,132.75,148601.0,132.42,133.08,132.32,132.75,148601.0
2024-11-19 15:30:00,132.73,132.75,132.08,132.16,301664.0,132.73,132.75,132.08,132.16,301664.0
2024-11-20 09:30:00,131.25,131.95,130.11,131.21,70517.0,131.25,131.95,130.11,131.21,70517.0
2024-11-20 10:00:00,131.13,131.32,130.35,131.26,50710.0,131.13,131.32,130.35,131.26,50710.0
2024-11-20 10:30:00,131.33,131.72,131.21,131.68,35405.0,131.33,131.72,131.21,131.68,35405.0
2024-11-20 11:00:00,131.66,131.66,131.15,131.18,33712.0,131.66,131.66,131.15,131.18,33712.0
2024-11-20 11:30:00,131.14,131.92,130.99,131.86,32649.0,131.14,131.92,130.99,131.86,32649.0
2024-11-20 12:00:00,131.86,131.97,131.37,131.62,39547.0,131.86,131.97,131.37,131.62,39547.0
2024-11-20 12:30:00,131.63,131.9,131.4,131.4,25519.0,131.63,131.9,131.4,131.4,25519.0
2024-11-20 13:00:00,131.43,131.58,131.27,131.53,29817.0,131.43,131.58,131.27,131.53,29817.0
2024-11-20 13:30:00,131.52,131.53,131.07,131.16,25775.0,131.52,131.53,131.07,131.16,25775.0
2024-11-20 14:00:00,131.17,131.33,131.03,131.09,45780.0,131.17,131.33,131.03,131.09,45780.0
2024-11-20 14:30:00,131.05,131.46,131.04,131.35,43349.0,131.05,131.46,131.04,131.35,43349.0
2024-11-20 15:00:00,131.32,131.33,130.98,131.17,72247.0,131.32,131.33,130.98,131.17,72247.0
2024-11-20 15:30:00,131.18,131.83,131.17,131.8,205578.0,131.18,131.83,131.17,131.8,205578.0
2024-11-21 09:30:00,132.73,132.75,131.82,132.17,102870.0,132.73,132.75,131.82,132.17,102870.0
2024-11-21 10:00:00,132.19,132.55,131.87,131.89,67722.0,132.19,132.55,131.87,131.89,67722.0
2024-11-21 10:30:00,131.75,132.35,131.73,132.17,38415.0,131.75,132.35,131.73,132.17,38415.0
2024-11-21 11:00:00,132.14,132.35,131.81,132.14,54458.0,132.14,132.35,131.81,132.14,54458.0
2024-11-21 11:30:00,132.07,132.18,131.86,132.05,28983.0,132.07,132.18,131.86,132.05,28983.0
2024-11-21 12:00:00,131.98,132.2,131.76,132.14,54084.0,131.98,132.2,131.76,132.14,54084.0
2024-11-21 12:30:00,132.12,132.21,131.87,131.97,117096.0,132.12,132.21,131.87,131.97,117096.0
2024-11-21 13:00:00,132.04,132.38,131.95,132.06,171311.0,132.04,132.38,131.95,132.06,171311.0
2024-11-21 13:30:00,132.03,132.43,131.94,132.25,52428.0,132.03,132.43,131.94,132.25,52428.0
2024-11-21 14:00:00,132.25,132.77,132.15,132.69,30747.0,132.25,132.77,132.15,132.69,30747.0
2024-11-21 14:30:00,132.7,132.7,132.16,132.34,95113.0,132.7,132.7,132.16,132.34,95113.0
2024-11-21 15:00:00,132.34,132.64,132.08,132.08,189326.0,132.34,132.64,132.08,132.08,189326.0
2024-11-21 15:30:00,132.06,132.17,131.49,131.65,305426.0,132.06,132.17,131.49,131.65,305426.0
2024-11-22 09:30:00,134.31,135.13,132.66,133.21,183391.0,134.31,135.13,132.66,133.21,183391.0
2024-11-22 10:00:00,133.13,133.55,132.78,133.24,162803.0,133.13,133.55,132.78,133.24,162803.0
2024-11-22 10:30:00,133.25,134.34,133.1,133.92,123321.0,133.25,134.34,133.1,133.92,123321.0
2024-11-22 11:00:00,134.01,134.37,133.86,134.22,156656.0,134.01,134.37,133.86,134.22,156656.0
2024-11-22 11:30:00,134.17,134.62,134.16,134.5,40815.0,134.17,134.62,134.16,134.5,40815.0
2024-11-22 12:00:00,134.5,135.32,134.43,134.91,38006.0,134.5,135.32,134.43,134.91,38006.0
2024-11-22 12:30:00,134.87,134.97,134.69,134.81,47922.0,134.87,134.97,134.69,134.81,47922.0
2024-11-22 13:00:00,134.73,134.85,134.2,134.47,74832.0,134.73,134.85,134.2,134.47,74832.0
2024-11-22 13:30:00,134.53,135.1,134.44,135.1,47524.0,134.53,135.1,134.44,135.1,47524.0
2024-11-22 14:00:00,135.08,135.48,134.85,135.28,59900.0,135.08,135.48,134.85,135.28,59900.0
2024-11-22 14:30:00,135.27,135.53,135.06,135.52,49887.0,135.27,135.53,135.06,135.52,49887.0
2024-11-22 15:00:00,135.47,135.63,135.22,135.42,76040.0,135.47,135.63,135.22,135.42,76040.0
2024-11-22 15:30:00,135.41,135.72,135.11,135.43,397162.0,135.41,135.72,135.11,135.43,397162.0
2024-11-25 09:30:00,136.78,139.98,135.55,139.77,88277.0,136.78,139.98,135.55,139.77,88277.0
2024-11-25 10:00:00,139.76,140.86,139.27,140.69,89560.0,139.76,140.86,139.27,140.69,89560.0
2024-11-25 10:30:00,140.69,140.97,140.46,140.71,91226.0,140.69,140.97,140.46,140.71,91226.0
2024-11-25 11:00:00,140.67,140.72,139.89,139.91,111239.0,140.67,140.72,139.89,139.91,111239.0
2024-11-25 11:30:00,139.93,140.26,139.37,139.77,156725.0,139.93,140.26,139.37,139.77,156725.0
2024-11-25 12:00:00,139.74,139.99,138.69,138.83,74131.0,139.74,139.99,138.69,138.83,74131.0
2024-11-25 12:30:00,138.75,139.31,138.7,139.17,46213.0,138.75,139.31,138.7,139.17,46213.0
2024-11-25 13:00:00,139.14,139.77,139.14,139.7,59256.0,139.14,139.77,139.14,139.7,59256.0
2024-11-25 13:30:00,139.68,139.84,139.5,139.7,44606.0,139.68,139.84,139.5,139.7,44606.0
2024-11-25 14:00:00,139.66,139.68,139.03,139.64,80884.0,139.66,139.68,139.03,139.64,80884.0
2024-11-25 14:30:00,139.61,140.27,139.58,140.04,87236.0,139.61,140.27,139.58,140.04,87236.0
2024-11-25 15:00:00,140.04,140.14,139.58,139.69,148444.0,140.04,140.14,139.58,139.69,148444.0
2024-11-25 15:30:00,139.69,139.85,138.64,138.73,570993.0,139.69,139.85,138.64,138.73,570993.0
2024-11-26 09:30:00,139.49,140.69,138.93,140.53,109722.0,139.49,140.69,138.93,140.53,109722.0
2024-11-26 10:00:00,140.54,141.05,140.28,140.5,103321.0,140.54,141.05,140.28,140.5,103321.0
2024-11-26 10:30:00,140.49,140.49,139.82,140.33,82879.0,140.49,140.49,139.82,140.33,82879.0
2024-11-26 11:00:00,140.4,140.4,139.86,140.0,72559.0,140.4,140.4,139.86,140.0,72559.0
2024-11-26 11:30:00,139.97,140.57,139.85,140.11,104467.0,139.97,140.57,139.85,140.11,104467.0
2024-11-26 12:00:00,140.09,140.09,139.55,139.56,79845.0,140.09,140.09,139.55,139.56,79845.0
2024-11-26 12:30:00,139.56,140.22,139.55,140.12,46503.0,139.56,140.22,139.55,140.12,46503.0
2024-11-26 13:00:00,140.14,140.2,139.27,139.52,104483.0,140.14,140.2,139.27,139.52,104483.0
2024-11-26 13:30:00,139.59,140.02,139.55,139.92,63560.0,139.59,140.02,139.55,139.92,63560.0
2024-11-26 14:00:00,139.92,140.23,139.85,140.07,91654.0,139.92,140.23,139.85,140.07,91654.0
2024-11-26 14:30:00,140.02,140.16,139.61,139.72,57672.0,140.02,140.16,139.61,139.72,57672.0
2024-11-26 15:00:00,139.71,140.11,139.65,139.99,86758.0,139.71,140.11,139.65,139.99,86758.0
2024-11-26 15:30:00,140.0,140.87,140.0,140.44,222822.0,140.0,140.87,140.0,140.44,222822.0
2024-11-27 09:30:00,141.11,142.0,140.57,141.62,70667.0,141.11,142.0,140.57,141.62,70667.0
2024-11-27 10:00:00,141.55,141.56,140.83,140.84,44171.0,141.55,141.56,140.83,140.84,44171.0
2024-11-27 10:30:00,140.88,140.89,140.6,140.64,46676.0,140.88,140.89,140.6,140.64,46676.0
2024-11-27 11:00:00,140.59,140.7,140.43,140.49,30283.0,140.59,140.7,140.43,140.49,30283.0
2024-11-27 11:30:00,140.49,141.19,140.48,140.91,41981.0,140.49,141.19,140.48,140.91,41981.0
2024-11-27 12:00:00,140.93,141.18,140.72,141.18,21799.0,140.93,141.18,140.72,141.18,21799.0
2024-11-27 12:30:00,141.14,141.29,140.95,141.19,43887.0,141.14,141.29,140.95,141.19,43887.0
2024-11-27 13:00:00,141.2,141.34,141.09,141.24,28777.0,141.2,141.34,141.09,141.24,28777.0
2024-11-27 13:30:00,141.27,141.5,141.01,141.43,48061.0,141.27,141.5,141.01,141.43,48061.0
2024-11-27 14:00:00,141.46,141.55,141.33,141.38,31500.0,141.46,141.55,141.33,141.38,31500.0
2024-11-27 14:30:00,141.36,141.47,141.14,141.18,39078.0,141.36,141.47,141.14,141.18,39078.0
2024-11-27 15:00:00,141.11,141.21,140.9,140.9,43703.0,141.11,141.21,140.9,140.9,43703.0
2024-11-27 15:30:00,140.83,140.91,140.3,140.8,235971.0,140.83,140.91,140.3,140.8,235971.0
2024-11-29 09:30:00,140.09,140.72,139.0,140.13,80510.0,140.09,140.72,139.0,140.13,80510.0
2024-11-29 10:00:00,140.15,140.75,140.01,140.59,43964.0,140.15,140.75,140.01,140.59,43964.0
2024-11-29 10:30:00,140.67,141.3,140.62,141.09,48969.0,140.67,141.3,140.62,141.09,48969.0
2024-11-29 11:00:00,141.14,141.17,140.38,140.83,31603.0,141.14,141.17,140.38,140.83,31603.0
2024-11-29 11:30:00,140.84,141.2,140.82,140.86,32336.0,140.84,141.2,140.82,140.86,32336.0
2024-11-29 12:00:00,140.85,141.2,140.85,141.09,27440.0,140.85,141.2,140.85,141.09,27440.0
2024-11-29 12:30:00,141.09,141.41,140.02,140.12,127587.0,141.09,141.41,140.02,140.12,127587.0
2024-12-02 09:30:00,140.12,140.46,139.29,139.4,54084.0,140.12,140.46,139.29,139.4,54084.0
2024-12-02 10:00:00,139.47,139.54,138.87,139.33,103592.0,139.47,139.54,138.87,139.33,103592.0
2024-12-02 10:30:00,139.3,139.38,138.9,139.02,54568.0,139.3,139.38,138.9,139.02,54568.0
2024-12-02 11:00:00,138.97,139.5,138.93,139.18,60415.0,138.97,139.5,138.93,139.18,60415.0
2024-12-02 11:30:00,139.19,139.23,138.45,138.79,53558.0,139.19,139.23,138.45,138.79,53558.0
2024-12-02 12:00:00,138.81,138.86,138.53,138.59,36729.0,138.81,138.86,138.53,138.59,36729.0
2024-12-02 12:30:00,138.58,138.58,137.84,138.01,49443.0,138.58,138.58,137.84,138.01,49443.0
2024-12-02 13:00:00,138.0,138.22,137.75,138.16,26518.0,138.0,138.22,137.75,138.16,26518.0
2024-12-02 13:30:00,138.14,138.41,138.07,138.37,18771.0,138.14,138.41,138.07,138.37,18771.0
2024-12-02 14:00:00,138.4,138.4,137.95,138.05,30174.0,138.4,138.4,137.95,138.05,30174.0
2024-12-02 14:30:00,138.06,138.34,137.95,138.34,30431.0,138.06,138.34,137.95,138.34,30431.0
2024-12-02 15:00:00,138.3,138.65,138.3,138.61,39120.0,138.3,138.65,138.3,138.61,39120.0
2024-12-02 15:30:00,138.54,138.55,138.09,138.39,160479.0,138.54,138.55,138.09,138.39,160479.0
2024-12-03 09:30:00,138.35,138.59,137.26,137.3,48211.0,138.35,138.59,137.26,137.3,48211.0
2024-12-03 10:00:00,137.23,137.85,136.88,137.65,111251.0,137.23,137.85,136.88,137.65,111251.0
2024-12-03 10:30:00,137.54,137.86,137.16,137.41,40862.0,137.54,137.86,137.16,137.41,40862.0
2024-12-03 11:00:00,137.34,137.54,137.02,137.31,33359.0,137.34,137.54,137.02,137.31,33359.0
2024-12-03 11:30:00,137.31,137.55,137.14,137.33,25263.0,137.31,137.55,137.14,137.33,25263.0
2024-12-03 12:00:00,137.34,137.53,137.17,137.36,11983.0,137.34,137.53,137.17,137.36,11983.0
2024-12-03 12:30:00,137.42,138.02,137.38,137.91,18191.0,137.42,138.02,137.38,137.91,18191.0
2024-12-03 13:00:00,137.85,137.85,137.42,137.56,24326.0,137.85,137.85,137.42,137.56,24326.0
2024-12-03 13:30:00,137.61,137.61,137.12,137.27,33057.0,137.61,137.61,137.12,137.27,33057.0
2024-12-03 14:00:00,137.29,137.77,137.27,137.72,28065.0,137.29,137.77,137.27,137.72,28065.0
2024-12-03 14:30:00,137.7,138.08,137.68,138.05,47343.0,137.7,138.08,137.68,138.05,47343.0
2024-12-03 15:00:00,138.05,138.14,137.8,137.83,28846.0,138.05,138.14,137.8,137.83,28846.0
2024-12-03 15:30:00,137.8,137.83,137.04,137.13,168954.0,137.8,137.83,137.04,137.13,168954.0
2024-12-04 09:30:00,135.88,136.08,134.57,134.66,82311.0,135.88,136.08,134.57,134.66,82311.0
2024-12-04 10:00:00,134.61,134.63,133.57,134.08,96635.0,134.61,134.63,133.57,134.08,96635.0
2024-12-04 10:30:00,134.06,134.47,133.82,134.43,126019.0,134.06,134.47,133.82,134.43,126019.0
2024-12-04 11:00:00,134.43,135.21,134.11,135.06,138746.0,134.43,135.21,134.11,135.06,138746.0
2024-12-04 11:30:00,135.06,135.46,134.91,135.46,80036.0,135.06,135.46,134.91,135.46,80036.0
2024-12-04 12:00:00,135.47,135.74,135.25,135.66,43079.0,135.47,135.74,135.25,135.66,43079.0
2024-12-04 12:30:00,135.62,135.84,135.47,135.74,36589.0,135.62,135.84,135.47,135.74,36589.0
2024-12-04 13:00:00,135.74,136.04,135.63,135.71,35987.0,135.74,136.04,135.63,135.71,35987.0
2024-12-04 13:30:00,135.66,136.35,135.54,136.31,92895.0,135.66,136.35,135.54,136.31,92895.0
2024-12-04 14:00:00,136.26,136.31,135.85,136.23,35458.0,136.26,136.31,135.85,136.23,35458.0
2024-12-04 14:30:00,136.22,136.91,136.19,136.87,54561.0,136.22,136.91,136.19,136.87,54561.0
2024-12-04 15:00:00,136.84,137.15,136.72,136.95,69074.0,136.84,137.15,136.72,136.95,69074.0
2024-12-04 15:30:00,136.91,137.79,136.85,137.75,297109.0,136.91,137.79,136.85,137.75,297109.0
2024-12-05 09:30:00,137.29,138.0,135.97,137.68,42784.0,137.29,138.0,135.97,137.68,42784.0
2024-12-05 10:00:00,137.59,137.67,136.38,136.45,29457.0,137.59,137.67,136.38,136.45,29457.0
2024-12-05 10:30:00,136.4,136.75,136.08,136.46,34107.0,136.4,136.75,136.08,136.46,34107.0
2024-12-05 11:00:00,136.44,136.76,136.17,136.74,23126.0,136.44,136.76,136.17,136.74,23126.0
2024-12-05 11:30:00,136.72,136.9,136.4,136.66,31216.0,136.72,136.9,136.4,136.66,31216.0
2024-12-05 12:00:00,136.69,136.98,136.56,136.81,26701.0,136.69,136.98,136.56,136.81,26701.0
2024-12-05 12:30:00,136.82,136.95,136.47,136.47,8945.0,136.82,136.95,136.47,136.47,8945.0
2024-12-05 13:00:00,136.49,136.7,136.37,136.58,21509.0,136.49,136.7,136.37,136.58,21509.0
2024-12-05 13:30:00,136.52,136.85,136.38,136.75,26516.0,136.52,136.85,136.38,136.75,26516.0
2024-12-05 14:00:00,136.75,137.17,136.71,137.0,32686.0,136.75,137.17,136.71,137.0,32686.0
2024-12-05 14:30:00,137.01,137.39,136.95,137.32,26605.0,137.01,137.39,136.95,137.32,26605.0
2024-12-05 15:00:00,137.32,137.32,136.94,137.0,62593.0,137.32,137.32,136.94,137.0,62593.0
2024-12-05 15:30:00,136.95,137.1,136.34,136.43,191021.0,136.95,137.1,136.34,136.43,191021.0
2024-12-06 09:30:00,138.35,139.47,137.72,139.14,62674.0,138.35,139.47,137.72,139.14,62674.0
2024-12-06 10:00:00,139.19,139.7,138.64,138.93,47236.0,139.19,139.7,138.64,138.93,47236.0
2024-12-06 10:30:00,139.0,139.08,138.32,139.06,30281.0,139.0,139.08,138.32,139.06,30281.0
2024-12-06 11:00:00,139.05,139.21,138.44,138.5,62754.0,139.05,139.21,138.44,138.5,62754.0
2024-12-06 11:30:00,138.46,138.49,137.73,138.06,16533.0,138.46,138.49,137.73,138.06,16533.0
2024-12-06 12:00:00,138.07,138.17,137.84,138.16,28453.0,138.07,138.17,137.84,138.16,28453.0
2024-12-06 12:30:00,138.12,138.41,137.94,138.23,43649.0,138.12,138.41,137.94,138.23,43649.0
2024-12-06 13:00:00,138.23,138.59,138.1,138.4,35067.0,138.23,138.59,138.1,138.4,35067.0
2024-12-06 13:30:00,138.35,138.35,138.07,138.17,13546.0,138.35,138.35,138.07,138.17,13546.0
2024-12-06 14:00:00,138.18,138.2,137.79,137.98,14605.0,138.18,138.2,137.79,137.98,14605.0
2024-12-06 14:30:00,137.94,138.27,137.93,137.98,19634.0,137.94,138.27,137.93,137.98,19634.0
2024-12-06 15:00:00,138.02,138.13,137.66,137.98,25782.0,138.02,138.13,137.66,137.98,25782.0
2024-12-06 15:30:00,137.98,138.07,137.71,137.84,109298.0,137.98,138.07,137.71,137.84,109298.0
2024-12-09 09:30:00,137.66,138.53,137.63,138.43,25441.0,137.66,138.53,137.63,138.43,25441.0
2024-12-09 10:00:00,138.32,138.45,137.1,137.19,31648.0,138.32,138.45,137.1,137.19,31648.0
2024-12-09 10:30:00,137.19,137.49,136.91,137.0,34797.0,137.19,137.49,136.91,137.0,34797.0
2024-12-09 11:00:00,136.98,136.98,136.23,136.79,16691.0,136.98,136.98,136.23,136.79,16691.0
2024-12-09 11:30:00,136.78,137.54,136.78,137.48,35951.0,136.78,137.54,136.78,137.48,35951.0
2024-12-09 12:00:00,137.46,137.58,137.01,137.15,33313.0,137.46,137.58,137.01,137.15,33313.0
2024-12-09 12:30:00,137.15,137.59,137.06,137.42,21331.0,137.15,137.59,137.06,137.42,21331.0
2024-12-09 13:00:00,137.39,137.55,137.28,137.48,12379.0,137.39,137.55,137.28,137.48,12379.0
2024-12-09 13:30:00,137.53,137.98,137.5,137.77,26924.0,137.53,137.98,137.5,137.77,26924.0
2024-12-09 14:00:00,137.72,137.77,137.44,137.69,22276.0,137.72,137.77,137.44,137.69,22276.0
2024-12-09 14:30:00,137.67,137.98,137.66,137.97,25030.0,137.67,137.98,137.66,137.97,25030.0
2024-12-09 15:00:00,137.95,138.14,137.45,137.45,52481.0,137.95,138.14,137.45,137.45,52481.0
2024-12-09 15:30:00,137.47,137.84,137.22,137.31,242680.0,137.47,137.84,137.22,137.31,242680.0
2024-12-10 09:30:00,136.69,136.74,135.54,136.45,36423.0,136.69,136.74,135.54,136.45,36423.0
2024-12-10 10:00:00,136.48,137.31,136.06,137.29,22180.0,136.48,137.31,136.06,137.29,22180.0
2024-12-10 10:30:00,137.3,138.22,137.25,138.13,29246.0,137.3,138.22,137.25,138.13,29246.0
2024-12-10 11:00:00,138.08,138.96,137.95,138.88,66593.0,138.08,138.96,137.95,138.88,66593.0
2024-12-10 11:30:00,138.8,138.85,138.2,138.43,127244.0,138.8,138.85,138.2,138.43,127244.0
2024-12-10 12:00:00,138.52,138.77,138.17,138.72,33881.0,138.52,138.77,138.17,138.72,33881.0
2024-12-10 12:30:00,138.72,138.8,137.94,137.96,22673.0,138.72,138.8,137.94,137.96,22673.0
2024-12-10 13:00:00,137.89,137.96,137.57,137.57,16002.0,137.89,137.96,137.57,137.57,16002.0
2024-12-10 13:30:00,137.54,137.7,137.44,137.62,20376.0,137.54,137.7,137.44,137.62,20376.0
2024-12-10 14:00:00,137.63,137.91,137.29,137.91,26634.0,137.63,137.91,137.29,137.91,26634.0
2024-12-10 14:30:00,137.86,138.01,137.62,137.71,28817.0,137.86,138.01,137.62,137.71,28817.0
2024-12-10 15:00:00,137.65,137.77,136.77,136.78,37237.0,137.65,137.77,136.77,136.78,37237.0
2024-12-10 15:30:00,136.84,136.89,135.8,135.88,169216.0,136.84,136.89,135.8,135.88,169216.0
2024-12-11 09:30:00,137.3,138.8,137.06,137.25,92793.0,137.3,138.8,137.06,137.25,92793.0
2024-12-11 10:00:00,137.28,137.43,136.86,137.28,58638.0,137.28,137.43,136.86,137.28,58638.0
2024-12-11 10:30:00,137.24,138.01,137.17,137.63,43158.0,137.24,138.01,137.17,137.63,43158.0
2024-12-11 11:00:00,137.91,137.97,137.52,137.91,32793.0,137.91,137.97,137.52,137.91,32793.0
2024-12-11 11:30:00,137.93,138.46,137.93,138.3,37384.0,137.93,138.46,137.93,138.3,37384.0
2024-12-11 12:00:00,138.29,138.36,137.87,138.05,21914.0,138.29,138.36,137.87,138.05,21914.0
2024-12-11 12:30:00,138.08,138.28,137.96,138.19,26453.0,138.08,138.28,137.96,138.19,26453.0
2024-12-11 13:00:00,138.22,138.44,138.15,138.31,21744.0,138.22,138.44,138.15,138.31,21744.0
2024-12-11 13:30:00,138.31,138.41,138.13,138.22,23694.0,138.31,138.41,138.13,138.22,23694.0
2024-12-11 14:00:00,138.22,138.38,137.78,137.84,40965.0,138.22,138.38,137.78,137.84,40965.0
2024-12-11 14:30:00,137.86,138.03,137.77,137.88,31677.0,137.86,138.03,137.77,137.88,31677.0
2024-12-11 15:00:00,137.84,138.11,137.33,137.56,55735.0,137.84,138.11,137.33,137.56,55735.0
2024-12-11 15:30:00,137.56,138.04,137.49,137.67,273115.0,137.56,138.04,137.49,137.67,273115.0
2024-12-12 09:30:00,137.14,138.77,136.92,138.44,70128.0,137.14,138.77,136.92,138.44,70128.0
2024-12-12 10:00:00,138.52,139.76,138.32,139.66,99618.0,138.52,139.76,138.32,139.66,99618.0
2024-12-12 10:30:00,139.62,139.77,139.11,139.61,67026.0,139.62,139.77,139.11,139.61,67026.0
2024-12-12 11:00:00,139.56,139.84,139.48,139.74,65376.0,139.56,139.84,139.48,139.74,65376.0
2024-12-12 11:30:00,139.72,140.27,139.5,140.0,119879.0,139.72,140.27,139.5,140.0,119879.0
2024-12-12 12:00:00,140.0,140.7,139.99,140.24,68887.0,140.0,140.7,139.99,140.24,68887.0
2024-12-12 12:30:00,140.27,140.58,140.15,140.53,45137.0,140.27,140.58,140.15,140.53,45137.0
2024-12-12 13:00:00,140.53,140.55,140.0,140.22,24931.0,140.53,140.55,140.0,140.22,24931.0
2024-12-12 13:30:00,140.26,140.3,139.94,139.94,54590.0,140.26,140.3,139.94,139.94,54590.0
2024-12-12 14:00:00,139.96,140.1,139.81,139.94,45202.0,139.96,140.1,139.81,139.94,45202.0
2024-12-12 14:30:00,139.94,140.45,139.84,140.32,163589.0,139.94,140.45,139.84,140.32,163589.0
2024-12-12 15:00:00,140.29,140.33,139.91,140.13,45787.0,140.29,140.33,139.91,140.13,45787.0
2024-12-12 15:30:00,140.15,140.3,139.68,139.69,390200.0,140.15,140.3,139.68,139.69,390200.0
2024-12-13 09:30:00,138.78,139.98,138.11,138.11,53101.0,138.78,139.98,138.11,138.11,53101.0
2024-12-13 10:00:00,138.21,138.23,137.27,137.75,39702.0,138.21,138.23,137.27,137.75,39702.0
2024-12-13 10:30:00,137.74,137.74,137.21,137.26,55357.0,137.74,137.74,137.21,137.26,55357.0
2024-12-13 11:00:00,137.25,137.37,136.57,137.33,48005.0,137.25,137.37,136.57,137.33,48005.0
2024-12-13 11:30:00,137.39,137.44,136.73,136.84,33582.0,137.39,137.44,136.73,136.84,33582.0
2024-12-13 12:00:00,136.89,136.92,136.27,136.3,41472.0,136.89,136.92,136.27,136.3,41472.0
2024-12-13 12:30:00,136.34,136.39,136.01,136.22,35556.0,136.34,136.39,136.01,136.22,35556.0
2024-12-13 13:00:00,136.24,136.6,136.12,136.54,25908.0,136.24,136.6,136.12,136.54,25908.0
2024-12-13 13:30:00,136.55,136.62,136.35,136.6,31563.0,136.55,136.62,136.35,136.6,31563.0
2024-12-13 14:00:00,136.52,136.82,136.34,136.82,34603.0,136.52,136.82,136.34,136.82,34603.0
2024-12-13 14:30:00,136.79,137.28,136.76,137.1,36643.0,136.79,137.28,136.76,137.1,36643.0
2024-12-13 15:00:00,137.1,137.17,136.59,136.59,86282.0,137.1,137.17,136.59,136.59,86282.0
2024-12-13 15:30:00,136.63,137.56,136.53,137.31,525748.0,136.63,137.56,136.53,137.31,525748.0
2024-12-16 09:30:00,139.0,139.64,137.78,139.11,64104.0,139.0,139.64,137.78,139.11,64104.0
2024-12-16 10:00:00,139.11,139.39,138.59,139.25,60519.0,139.11,139.39,138.59,139.25,60519.0
2024-12-16 10:30:00,139.24,139.91,139.12,139.81,42576.0,139.24,139.91,139.12,139.81,42576.0
2024-12-16 11:00:00,139.83,139.86,139.13,139.53,55799.0,139.83,139.86,139.13,139.53,55799.0
2024-12-16 11:30:00,139.62,139.8,139.24,139.52,101578.0,139.62,139.8,139.24,139.52,101578.0
2024-12-16 12:00:00,139.56,139.94,139.27,139.9,70119.0,139.56,139.94,139.27,139.9,70119.0
2024-12-16 12:30:00,139.94,139.94,139.09,139.09,84006.0,139.94,139.94,139.09,139.09,84006.0
2024-12-16 13:00:00,139.09,139.6,139.0,139.46,194661.0,139.09,139.6,139.0,139.46,194661.0
2024-12-16 13:30:00,139.46,139.53,139.07,139.07,97855.0,139.46,139.53,139.07,139.07,97855.0
2024-12-16 14:00:00,139.07,139.37,138.85,139.12,33703.0,139.07,139.37,138.85,139.12,33703.0
2024-12-16 14:30:00,139.13,139.29,138.93,139.26,57581.0,139.13,139.29,138.93,139.26,57581.0
2024-12-16 15:00:00,139.3,139.3,138.9,139.11,95887.0,139.3,139.3,138.9,139.11,95887.0
2024-12-16 15:30:00,139.09,139.22,137.74,137.96,357662.0,139.09,139.22,137.74,137.96,357662.0
2024-12-17 09:30:00,137.0,137.76,136.15,136.93,149776.0,137.0,137.76,136.15,136.93,149776.0
2024-12-17 10:00:00,136.93,137.19,136.18,136.62,91565.0,136.93,137.19,136.18,136.62,91565.0
2024-12-17 10:30:00,136.53,136.62,135.88,136.0,124038.0,136.53,136.62,135.88,136.0,124038.0
2024-12-17 11:00:00,136.02,136.46,135.71,136.02,54270.0,136.02,136.46,135.71,136.02,54270.0
2024-12-17 11:30:00,136.07,136.71,135.94,136.54,25535.0,136.07,136.71,135.94,136.54,25535.0
2024-12-17 12:00:00,136.53,136.57,136.23,136.25,26313.0,136.53,136.57,136.23,136.25,26313.0
2024-12-17 12:30:00,136.3,136.59,136.14,136.59,43362.0,136.3,136.59,136.14,136.59,43362.0
2024-12-17 13:00:00,136.59,136.67,136.24,136.32,44315.0,136.59,136.67,136.24,136.32,44315.0
2024-12-17 13:30:00,136.32,136.4,136.05,136.25,55329.0,136.32,136.4,136.05,136.25,55329.0
2024-12-17 14:00:00,136.26,136.46,136.1,136.11,22201.0,136.26,136.46,136.1,136.11,22201.0
2024-12-17 14:30:00,136.1,136.11,135.71,135.78,30364.0,136.1,136.11,135.71,135.78,30364.0
2024-12-17 15:00:00,135.77,136.17,135.67,135.91,37881.0,135.77,136.17,135.67,135.91,37881.0
2024-12-17 15:30:00,135.84,136.04,135.52,135.85,164881.0,135.84,136.04,135.52,135.85,164881.0
2024-12-18 09:30:00,136.0,136.91,135.5,136.44,51771.0,136.0,136.91,135.5,136.44,51771.0
2024-12-18 10:00:00,136.4,136.68,136.01,136.36,41311.0,136.4,136.68,136.01,136.36,41311.0
2024-12-18 10:30:00,136.28,136.78,136.19,136.42,28377.0,136.28,136.78,136.19,136.42,28377.0
2024-12-18 11:00:00,136.44,136.59,135.72,135.96,44005.0,136.44,136.59,135.72,135.96,44005.0
2024-12-18 11:30:00,135.99,135.99,135.34,135.41,31988.0,135.99,135.99,135.34,135.41,31988.0
2024-12-18 12:00:00,135.41,135.49,135.1,135.17,30654.0,135.41,135.49,135.1,135.17,30654.0
2024-12-18 12:30:00,135.18,135.31,135.07,135.24,47888.0,135.18,135.31,135.07,135.24,47888.0
2024-12-18 13:00:00,135.27,135.46,135.08,135.34,38797.0,135.27,135.46,135.08,135.34,38797.0
2024-12-18 13:30:00,135.36,135.75,135.17,135.75,31071.0,135.36,135.75,135.17,135.75,31071.0
2024-12-18 14:00:00,135.69,135.92,132.63,132.63,86436.0,135.69,135.92,132.63,132.63,86436.0
2024-12-18 14:30:00,132.63,133.25,131.05,131.19,134959.0,132.63,133.25,131.05,131.19,134959.0
2024-12-18 15:00:00,131.19,131.78,130.47,130.51,133387.0,131.19,131.78,130.47,130.51,133387.0
2024-12-18 15:30:00,130.55,130.68,128.59,128.88,420185.0,130.55,130.68,128.59,128.88,420185.0
2024-12-19 09:30:00,129.66,131.33,129.21,129.5,70217.0,129.66,131.33,129.21,129.5,70217.0
2024-12-19 10:00:00,129.63,129.63,126.9,127.31,184643.0,129.63,129.63,126.9,127.31,184643.0
2024-12-19 10:30:00,127.42,128.48,127.13,128.21,74304.0,127.42,128.48,127.13,128.21,74304.0
2024-12-19 11:00:00,128.16,128.16,127.14,127.75,78858.0,128.16,128.16,127.14,127.75,78858.0
2024-12-19 11:30:00,127.81,127.89,127.13,127.27,41778.0,127.81,127.89,127.13,127.27,41778.0
2024-12-19 12:00:00,127.33,127.43,126.8,126.8,61525.0,127.33,127.43,126.8,126.8,61525.0
2024-12-19 12:30:00,126.8,127.01,126.54,126.77,54946.0,126.8,127.01,126.54,126.77,54946.0
2024-12-19 13:00:00,126.78,126.89,126.29,126.8,62906.0,126.78,126.89,126.29,126.8,62906.0
2024-12-19 13:30:00,126.81,127.09,126.57,127.08,52739.0,126.81,127.09,126.57,127.08,52739.0
2024-12-19 14:00:00,127.07,127.07,126.61,126.8,46157.0,127.07,127.07,126.61,126.8,46157.0
2024-12-19 14:30:00,126.83,126.83,126.33,126.34,65029.0,126.83,126.83,126.33,126.34,65029.0
2024-12-19 15:00:00,126.36,126.75,126.26,126.69,49737.0,126.36,126.75,126.26,126.69,49737.0
2024-12-19 15:30:00,126.7,126.7,125.38,125.63,257989.0,126.7,126.7,125.38,125.63,257989.0
2024-12-20 09:30:00,126.71,127.65,126.53,126.73,615556.0,126.71,127.65,126.53,126.73,615556.0
2024-12-20 10:00:00,126.85,127.81,126.4,127.81,72601.0,126.85,127.81,126.4,127.81,72601.0
2024-12-20 10:30:00,127.85,128.44,127.85,128.24,38682.0,127.85,128.44,127.85,128.24,38682.0
2024-12-20 11:00:00,128.23,129.14,128.19,128.92,68899.0,128.23,129.14,128.19,128.92,68899.0
2024-12-20 11:30:00,128.92,130.05,128.89,130.01,76881.0,128.92,130.05,128.89,130.01,76881.0
2024-12-20 12:00:00,129.95,130.25,129.7,130.13,50506.0,129.95,130.25,129.7,130.13,50506.0
2024-12-20 12:30:00,130.09,130.12,129.45,129.62,48244.0,130.09,130.12,129.45,129.62,48244.0
2024-12-20 13:00:00,129.63,129.78,128.95,129.07,57758.0,129.63,129.78,128.95,129.07,57758.0
2024-12-20 13:30:00,129.08,129.7,129.04,129.47,53683.0,129.08,129.7,129.04,129.47,53683.0
2024-12-20 14:00:00,129.52,129.94,129.31,129.81,73300.0,129.52,129.94,129.31,129.81,73300.0
2024-12-20 14:30:00,129.81,130.01,129.53,129.63,66338.0,129.81,130.01,129.53,129.63,66338.0
2024-12-20 15:00:00,129.69,129.93,129.28,129.37,85242.0,129.69,129.93,129.28,129.37,85242.0
2024-12-20 15:30:00,129.4,130.01,128.98,129.2,532711.0,129.4,130.01,128.98,129.2,532711.0
2024-12-23 09:30:00,127.36,128.88,127.0,128.28,76513.0,127.36,128.88,127.0,128.28,76513.0
2024-12-23 10:00:00,128.35,129.14,128.32,129.14,41573.0,128.35,129.14,128.32,129.14,41573.0
2024-12-23 10:30:00,129.12,129.25,128.41,128.72,32993.0,129.12,129.25,128.41,128.72,32993.0
2024-12-23 11:00:00,128.74,129.39,128.63,129.2,28242.0,128.74,129.39,128.63,129.2,28242.0
2024-12-23 11:30:00,129.27,129.95,129.09,129.93,27837.0,129.27,129.95,129.09,129.93,27837.0
2024-12-23 12:00:00,129.94,129.99,129.45,129.84,26498.0,129.94,129.99,129.45,129.84,26498.0
2024-12-23 12:30:00,129.83,129.95,129.62,129.81,30391.0,129.83,129.95,129.62,129.81,30391.0
2024-12-23 13:00:00,129.76,130.15,129.76,130.0,46001.0,129.76,130.15,129.76,130.0,46001.0
2024-12-23 13:30:00,130.0,130.29,130.0,130.24,41745.0,130.0,130.29,130.0,130.24,41745.0
2024-12-23 14:00:00,130.15,130.36,130.0,130.11,61992.0,130.15,130.36,130.0,130.11,61992.0
2024-12-23 14:30:00,130.11,130.46,130.0,130.14,62319.0,130.11,130.46,130.0,130.14,62319.0
2024-12-23 15:00:00,130.15,130.4,130.04,130.16,79065.0,130.15,130.4,130.04,130.16,79065.0
2024-12-23 15:30:00,130.09,130.68,130.05,130.46,187704.0,130.09,130.68,130.05,130.46,187704.0
2024-12-24 09:30:00,130.12,131.48,129.79,131.22,76764.0,130.12,131.48,129.79,131.22,76764.0
2024-12-24 10:00:00,131.28,131.74,130.98,131.6,77650.0,131.28,131.74,130.98,131.6,77650.0
2024-12-24 10:30:00,131.56,131.69,131.08,131.14,44715.0,131.56,131.69,131.08,131.14,44715.0
2024-12-24 11:00:00,131.13,131.79,131.08,131.49,108245.0,131.13,131.79,131.08,131.49,108245.0
2024-12-24 11:30:00,131.47,131.87,131.35,131.72,62969.0,131.47,131.87,131.35,131.72,62969.0
2024-12-24 12:00:00,131.73,132.09,131.66,131.92,117033.0,131.73,132.09,131.66,131.92,117033.0
2024-12-24 12:30:00,131.9,132.03,131.75,131.88,152170.0,131.9,132.03,131.75,131.88,152170.0
2024-12-26 09:30:00,131.12,131.92,131.0,131.47,41586.0,131.12,131.92,131.0,131.47,41586.0
2024-12-26 10:00:00,131.39,131.73,131.33,131.58,26707.0,131.39,131.73,131.33,131.58,26707.0
2024-12-26 10:30:00,131.59,131.62,131.18,131.52,21961.0,131.59,131.62,131.18,131.52,21961.0
2024-12-26 11:00:00,131.57,131.98,131.56,131.68,23430.0,131.57,131.98,131.56,131.68,23430.0
2024-12-26 11:30:00,131.69,132.04,131.61,132.0,32121.0,131.69,132.04,131.61,132.0,32121.0
2024-12-26 12:00:00,131.97,132.17,131.92,132.03,17444.0,131.97,132.17,131.92,132.03,17444.0
2024-12-26 12:30:00,131.99,132.02,131.69,131.72,17136.0,131.99,132.02,131.69,131.72,17136.0
2024-12-26 13:00:00,131.71,132.3,131.7,132.27,19084.0,131.71,132.3,131.7,132.27,19084.0
2024-12-26 13:30:00,132.26,132.26,132.01,132.11,16831.0,132.26,132.26,132.01,132.11,16831.0
2024-12-26 14:00:00,132.08,132.25,132.08,132.15,28592.0,132.08,132.25,132.08,132.15,28592.0
2024-12-26 14:30:00,132.13,132.21,131.93,132.16,36906.0,132.13,132.21,131.93,132.16,36906.0
2024-12-26 15:00:00,132.13,132.18,131.85,131.96,24551.0,132.13,132.18,131.85,131.96,24551.0
2024-12-26 15:30:00,131.95,132.17,131.89,131.97,110828.0,131.95,132.17,131.89,131.97,110828.0
2024-12-27 09:30:00,130.81,132.17,130.44,131.98,33350.0,130.81,132.17,130.44,131.98,33350.0
2024-12-27 10:00:00,132.04,132.04,130.84,131.0,39370.0,132.04,132.04,130.84,131.0,39370.0
2024-12-27 10:30:00,131.02,131.25,130.84,131.18,30988.0,131.02,131.25,130.84,131.18,30988.0
2024-12-27 11:00:00,131.14,131.3,130.63,131.3,28628.0,131.14,131.3,130.63,131.3,28628.0
2024-12-27 11:30:00,131.29,131.29,130.66,130.66,30812.0,131.29,131.29,130.66,130.66,30812.0
2024-12-27 12:00:00,130.57,130.81,130.47,130.75,18238.0,130.57,130.81,130.47,130.75,18238.0
2024-12-27 12:30:00,130.76,130.99,130.56,130.97,26236.0,130.76,130.99,130.56,130.97,26236.0
2024-12-27 13:00:00,130.98,131.12,130.87,130.94,31067.0,130.98,131.12,130.87,130.94,31067.0
2024-12-27 13:30:00,130.88,131.15,130.82,131.03,20496.0,130.88,131.15,130.82,131.03,20496.0
2024-12-27 14:00:00,131.08,131.42,130.97,131.14,34099.0,131.08,131.42,130.97,131.14,34099.0
2024-12-27 14:30:00,131.18,131.43,131.05,131.31,29385.0,131.18,131.43,131.05,131.31,29385.0
2024-12-27 15:00:00,131.34,131.4,130.55,130.65,34197.0,131.34,131.4,130.55,130.65,34197.0
2024-12-27 15:30:00,130.65,130.86,130.18,130.69,108607.0,130.65,130.86,130.18,130.69,108607.0
2024-12-30 09:30:00,129.74,130.01,128.57,128.71,39594.0,129.74,130.01,128.57,128.71,39594.0
2024-12-30 10:00:00,128.66,129.42,128.6,129.0,35843.0,128.66,129.42,128.6,129.0,35843.0
2024-12-30 10:30:00,129.04,129.73,129.02,129.7,29907.0,129.04,129.73,129.02,129.7,29907.0
2024-12-30 11:00:00,129.74,130.0,129.53,129.91,27152.0,129.74,130.0,129.53,129.91,27152.0
2024-12-30 11:30:00,129.92,130.45,129.85,130.16,30542.0,129.92,130.45,129.85,130.16,30542.0
2024-12-30 12:00:00,130.15,130.7,130.13,130.65,34586.0,130.15,130.7,130.13,130.65,34586.0
2024-12-30 12:30:00,130.61,130.82,130.43,130.67,36307.0,130.61,130.82,130.43,130.67,36307.0
2024-12-30 13:00:00,130.68,131.1,130.44,130.95,43257.0,130.68,131.1,130.44,130.95,43257.0
2024-12-30 13:30:00,130.94,131.09,130.78,130.96,56374.0,130.94,131.09,130.78,130.96,56374.0
2024-12-30 14:00:00,130.96,131.04,130.47,130.74,35467.0,130.96,131.04,130.47,130.74,35467.0
2024-12-30 14:30:00,130.71,130.89,130.63,130.79,34419.0,130.71,130.89,130.63,130.79,34419.0
2024-12-30 15:00:00,130.77,130.94,130.55,130.57,48325.0,130.77,130.94,130.55,130.57,48325.0
2024-12-30 15:30:00,130.61,130.81,130.25,130.27,117165.0,130.61,130.81,130.25,130.27,117165.0
2024-12-31 09:30:00,130.99,131.58,130.66,131.52,30229.0,130.99,131.58,130.66,131.52,30229.0
2024-12-31 10:00:00,131.57,131.88,131.28,131.54,37240.0,131.57,131.88,131.28,131.54,37240.0
2024-12-31 10:30:00,131.51,131.8,131.22,131.27,31552.0,131.51,131.8,131.22,131.27,31552.0
2024-12-31 11:00:00,131.37,131.41,131.0,131.22,44480.0,131.37,131.41,131.0,131.22,44480.0
2024-12-31 11:30:00,131.16,131.28,131.01,131.22,57033.0,131.16,131.28,131.01,131.22,57033.0
2024-12-31 12:00:00,131.21,131.22,130.67,130.77,77581.0,131.21,131.22,130.67,130.77,77581.0
2024-12-31 12:30:00,130.74,131.18,130.59,131.12,39719.0,130.74,131.18,130.59,131.12,39719.0
2024-12-31 13:00:00,131.13,131.2,130.27,130.37,35754.0,131.13,131.2,130.27,130.37,35754.0
2024-12-31 13:30:00,130.34,130.59,130.24,130.26,27934.0,130.34,130.59,130.24,130.26,27934.0
2024-12-31 14:00:00,130.26,130.8,130.2,130.65,65581.0,130.26,130.8,130.2,130.65,65581.0
2024-12-31 14:30:00,130.67,130.8,130.4,130.76,40716.0,130.67,130.8,130.4,130.76,40716.0
2024-12-31 15:00:00,130.78,131.13,130.68,131.08,50502.0,130.78,131.13,130.68,131.08,50502.0
2024-12-31 15:30:00,131.09,131.33,130.79,131.31,199072.0,131.09,131.33,130.79,131.31,199072.0
2025-01-02 09:30:00,132.02,132.2,131.22,131.89,43097.0,132.02,132.2,131.22,131.89,43097.0
2025-01-02 10:00:00,132.01,132.01,130.49,130.59,39787.0,132.01,132.01,130.49,130.59,39787.0
2025-01-02 10:30:00,130.57,130.82,130.3,130.56,25965.0,130.57,130.82,130.3,130.56,25965.0
2025-01-02 11:00:00,130.51,130.56,129.83,130.54,26145.0,130.51,130.56,129.83,130.54,26145.0
2025-01-02 11:30:00,130.43,130.94,130.43,130.53,19454.0,130.43,130.94,130.43,130.53,19454.0
2025-01-02 12:00:00,130.55,130.75,129.72,129.78,27295.0,130.55,130.75,129.72,129.78,27295.0
2025-01-02 12:30:00,129.8,129.8,129.08,129.45,25311.0,129.8,129.8,129.08,129.45,25311.0
2025-01-02 13:00:00,129.45,129.5,128.98,129.27,27613.0,129.45,129.5,128.98,129.27,27613.0
2025-01-02 13:30:00,129.26,129.39,128.78,129.39,43657.0,129.26,129.39,128.78,129.39,43657.0
2025-01-02 14:00:00,129.41,129.79,129.22,129.7,38434.0,129.41,129.79,129.22,129.7,38434.0
2025-01-02 14:30:00,129.7,129.83,129.35,129.39,34932.0,129.7,129.83,129.35,129.39,34932.0
2025-01-02 15:00:00,129.41,129.95,129.41,129.86,50796.0,129.41,129.95,129.41,129.86,50796.0
2025-01-02 15:30:00,129.84,129.97,129.44,129.89,160499.0,129.84,129.97,129.44,129.89,160499.0
2025-01-03 09:30:00,130.19,131.0,129.46,129.78,74956.0,130.19,131.0,129.46,129.78,74956.0
2025-01-03 10:00:00,129.79,131.03,129.68,131.0,45438.0,129.79,131.03,129.68,131.0,45438.0
2025-01-03 10:30:00,130.99,131.01,130.52,130.96,47639.0,130.99,131.01,130.52,130.96,47639.0
2025-01-03 11:00:00,130.98,131.03,130.57,131.0,31363.0,130.98,131.03,130.57,131.0,31363.0
2025-01-03 11:30:00,131.02,131.26,131.0,131.14,29512.0,131.02,131.26,131.0,131.14,29512.0
2025-01-03 12:00:00,131.17,131.4,131.05,131.1,24871.0,131.17,131.4,131.05,131.1,24871.0
2025-01-03 12:30:00,131.09,131.17,130.93,131.11,23883.0,131.09,131.17,130.93,131.11,23883.0
2025-01-03 13:00:00,131.11,131.41,131.01,131.37,31340.0,131.11,131.41,131.01,131.37,31340.0
2025-01-03 13:30:00,131.36,131.67,131.26,131.53,31234.0,131.36,131.67,131.26,131.53,31234.0
2025-01-03 14:00:00,131.55,131.72,131.44,131.65,45889.0,131.55,131.72,131.44,131.65,45889.0
2025-01-03 14:30:00,131.65,131.78,131.5,131.53,17591.0,131.65,131.78,131.5,131.53,17591.0
2025-01-03 15:00:00,131.52,131.88,131.43,131.87,30480.0,131.52,131.88,131.43,131.87,30480.0
2025-01-03 15:30:00,131.84,131.84,131.23,131.49,110112.0,131.84,131.84,131.23,131.49,110112.0
2025-01-06 09:30:00,131.55,133.22,131.37,133.09,85279.0,131.55,133.22,131.37,133.09,85279.0
2025-01-06 10:00:00,133.12,133.18,132.6,132.86,97186.0,133.12,133.18,132.6,132.86,97186.0
2025-01-06 10:30:00,132.81,133.15,132.52,132.94,105613.0,132.81,133.15,132.52,132.94,105613.0
2025-01-06 11:00:00,133.0,133.42,132.71,133.37,57900.0,133.0,133.42,132.71,133.37,57900.0
2025-01-06 11:30:00,133.34,133.92,133.31,133.8,42692.0,133.34,133.92,133.31,133.8,42692.0
2025-01-06 12:00:00,133.78,133.88,133.53,133.58,26265.0,133.78,133.88,133.53,133.58,26265.0
2025-01-06 12:30:00,133.56,133.61,133.29,133.44,34223.0,133.56,133.61,133.29,133.44,34223.0
2025-01-06 13:00:00,133.43,133.65,133.18,133.36,55143.0,133.43,133.65,133.18,133.36,55143.0
2025-01-06 13:30:00,133.4,133.4,132.96,133.31,52325.0,133.4,133.4,132.96,133.31,52325.0
2025-01-06 14:00:00,133.35,133.35,132.99,133.0,48827.0,133.35,133.35,132.99,133.0,48827.0
2025-01-06 14:30:00,132.94,133.14,132.71,132.71,43849.0,132.94,133.14,132.71,132.71,43849.0
2025-01-06 15:00:00,132.74,132.86,132.44,132.74,104598.0,132.74,132.86,132.44,132.74,104598.0
2025-01-06 15:30:00,132.76,132.92,132.22,132.36,165213.0,132.76,132.92,132.22,132.36,165213.0
2025-01-07 09:30:00,132.56,133.57,132.0,132.59,46714.0,132.56,133.57,132.0,132.59,46714.0
2025-01-07 10:00:00,132.49,132.49,129.22,129.89,63947.0,132.49,132.49,129.22,129.89,63947.0
2025-01-07 10:30:00,129.84,130.11,128.72,129.63,69426.0,129.84,130.11,128.72,129.63,69426.0
2025-01-07 11:00:00,129.8,130.05,129.3,129.94,55520.0,129.8,130.05,129.3,129.94,55520.0
2025-01-07 11:30:00,130.14,130.14,129.55,129.65,41060.0,130.14,130.14,129.55,129.65,41060.0
2025-01-07 12:00:00,129.7,129.94,129.56,129.92,32665.0,129.7,129.94,129.56,129.92,32665.0
2025-01-07 12:30:00,129.91,130.24,129.6,129.94,27342.0,129.91,130.24,129.6,129.94,27342.0
2025-01-07 13:00:00,129.97,130.54,129.97,130.51,23316.0,129.97,130.54,129.97,130.51,23316.0
2025-01-07 13:30:00,130.5,130.58,129.23,129.57,75440.0,130.5,130.58,129.23,129.57,75440.0
2025-01-07 14:00:00,129.59,129.83,129.15,129.47,50481.0,129.59,129.83,129.15,129.47,50481.0
2025-01-07 14:30:00,129.47,129.6,129.14,129.26,54455.0,129.47,129.6,129.14,129.26,54455.0
2025-01-07 15:00:00,129.24,129.29,128.68,128.84,51616.0,129.24,129.29,128.68,128.84,51616.0
2025-01-07 15:30:00,128.84,129.11,128.34,128.65,210824.0,128.84,129.11,128.34,128.65,210824.0
2025-01-08 09:30:00,128.65,129.28,127.44,127.86,79712.0,128.65,129.28,127.44,127.86,79712.0
2025-01-08 10:00:00,127.88,128.72,127.71,127.71,59569.0,127.88,128.72,127.71,127.71,59569.0
2025-01-08 10:30:00,127.78,129.0,127.62,128.91,68086.0,127.78,129.0,127.62,128.91,68086.0
2025-01-08 11:00:00,128.92,129.3,128.7,128.82,47575.0,128.92,129.3,128.7,128.82,47575.0
2025-01-08 11:30:00,128.82,129.96,128.82,129.94,78090.0,128.82,129.96,128.82,129.94,78090.0
2025-01-08 12:00:00,129.91,130.0,128.82,128.88,36268.0,129.91,130.0,128.82,128.88,36268.0
2025-01-08 12:30:00,128.96,129.41,128.87,129.35,29992.0,128.96,129.41,128.87,129.35,29992.0
2025-01-08 13:00:00,129.31,129.99,129.3,129.61,42246.0,129.31,129.99,129.3,129.61,42246.0
2025-01-08 13:30:00,129.71,129.93,129.22,129.42,25978.0,129.71,129.93,129.22,129.42,25978.0
2025-01-08 14:00:00,129.39,129.95,129.28,129.85,39589.0,129.39,129.95,129.28,129.85,39589.0
2025-01-08 14:30:00,129.81,129.81,129.35,129.4,50475.0,129.81,129.81,129.35,129.4,50475.0
2025-01-08 15:00:00,129.39,129.65,129.14,129.55,55350.0,129.39,129.65,129.14,129.55,55350.0
2025-01-08 15:30:00,129.55,129.94,129.33,129.76,204985.0,129.55,129.94,129.33,129.76,204985.0
2025-01-10 09:30:00,127.0,127.37,122.61,122.7,188548.0,127.0,127.37,122.61,122.7,188548.0
2025-01-10 10:00:00,122.61,122.62,120.26,121.85,308163.0,122.61,122.62,120.26,121.85,308163.0
2025-01-10 10:30:00,121.81,122.33,121.51,122.09,83400.0,121.81,122.33,121.51,122.09,83400.0
2025-01-10 11:00:00,122.07,122.07,121.0,121.45,100841.0,122.07,122.07,121.0,121.45,100841.0
2025-01-10 11:30:00,121.35,121.76,121.0,121.32,75856.0,121.35,121.76,121.0,121.32,75856.0
2025-01-10 12:00:00,121.26,121.43,121.0,121.41,47259.0,121.26,121.43,121.0,121.41,47259.0
2025-01-10 12:30:00,121.4,121.93,121.18,121.87,54429.0,121.4,121.93,121.18,121.87,54429.0
2025-01-10 13:00:00,121.86,122.47,121.75,122.25,48140.0,121.86,122.47,121.75,122.25,48140.0
2025-01-10 13:30:00,122.27,122.59,122.02,122.42,52907.0,122.27,122.59,122.02,122.42,52907.0
2025-01-10 14:00:00,122.45,122.45,121.68,122.23,63762.0,122.45,122.45,121.68,122.23,63762.0
2025-01-10 14:30:00,122.19,122.59,121.85,122.54,60889.0,122.19,122.59,121.85,122.54,60889.0
2025-01-10 15:00:00,122.51,123.45,122.32,123.38,186537.0,122.51,123.45,122.32,123.38,186537.0
2025-01-10 15:30:00,123.36,123.84,123.07,123.65,329929.0,123.36,123.84,123.07,123.65,329929.0
2025-01-13 09:30:00,123.0,123.43,121.83,121.96,99184.0,123.0,123.43,121.83,121.96,99184.0
2025-01-13 10:00:00,121.98,122.56,121.36,121.37,93761.0,121.98,122.56,121.36,121.37,93761.0
2025-01-13 10:30:00,121.37,122.32,121.34,121.97,81734.0,121.37,122.32,121.34,121.97,81734.0
2025-01-13 11:00:00,121.94,121.97,121.38,121.38,61737.0,121.94,121.97,121.38,121.38,61737.0
2025-01-13 11:30:00,121.42,121.86,121.24,121.58,66812.0,121.42,121.86,121.24,121.58,66812.0
2025-01-13 12:00:00,121.56,122.69,121.41,122.54,58405.0,121.56,122.69,121.41,122.54,58405.0
2025-01-13 12:30:00,122.49,123.19,122.41,123.13,37589.0,122.49,123.19,122.41,123.13,37589.0
2025-01-13 13:00:00,123.1,123.19,122.76,123.1,40405.0,123.1,123.19,122.76,123.1,40405.0
2025-01-13 13:30:00,123.12,123.34,123.0,123.14,43530.0,123.12,123.34,123.0,123.14,43530.0
2025-01-13 14:00:00,123.11,123.31,122.79,123.28,41917.0,123.11,123.31,122.79,123.28,41917.0
2025-01-13 14:30:00,123.3,123.45,123.03,123.3,50401.0,123.3,123.45,123.03,123.3,50401.0
2025-01-13 15:00:00,123.27,123.5,123.15,123.24,64418.0,123.27,123.5,123.15,123.24,64418.0
2025-01-13 15:30:00,123.22,123.65,122.81,123.56,280709.0,123.22,123.65,122.81,123.56,280709.0
2025-01-14 09:30:00,126.69,127.14,124.39,124.61,88544.0,126.69,127.14,124.39,124.61,88544.0
2025-01-14 10:00:00,124.69,125.98,124.59,125.33,61685.0,124.69,125.98,124.59,125.33,61685.0
2025-01-14 10:30:00,125.27,125.6,125.18,125.19,40190.0,125.27,125.6,125.18,125.19,40190.0
2025-01-14 11:00:00,125.16,125.16,124.53,124.84,33883.0,125.16,125.16,124.53,124.84,33883.0
2025-01-14 11:30:00,124.88,125.01,124.3,124.35,31856.0,124.88,125.01,124.3,124.35,31856.0
2025-01-14 12:00:00,124.28,124.77,124.19,124.5,41735.0,124.28,124.77,124.19,124.5,41735.0
2025-01-14 12:30:00,124.53,124.94,124.33,124.85,38631.0,124.53,124.94,124.33,124.85,38631.0
2025-01-14 13:00:00,124.83,125.37,124.82,125.37,40339.0,124.83,125.37,124.82,125.37,40339.0
2025-01-14 13:30:00,125.36,125.68,125.28,125.55,24240.0,125.36,125.68,125.28,125.55,24240.0
2025-01-14 14:00:00,125.55,125.7,125.26,125.27,50401.0,125.55,125.7,125.26,125.27,50401.0
2025-01-14 14:30:00,125.23,125.42,124.74,124.83,35191.0,125.23,125.42,124.74,124.83,35191.0
2025-01-14 15:00:00,124.82,125.1,124.38,125.04,66848.0,124.82,125.1,124.38,125.04,66848.0
2025-01-14 15:30:00,125.07,125.13,124.6,124.92,155336.0,125.07,125.13,124.6,124.92,155336.0
2025-01-15 09:30:00,131.88,132.77,130.29,132.69,181008.0,131.88,132.77,130.29,132.69,181008.0
2025-01-15 10:00:00,132.69,132.8,131.23,131.61,99057.0,132.69,132.8,131.23,131.61,99057.0
2025-01-15 10:30:00,131.61,131.68,130.49,130.92,106528.0,131.61,131.68,130.49,130.92,106528.0
2025-01-15 11:00:00,130.93,131.8,130.68,131.53,42742.0,130.93,131.8,130.68,131.53,42742.0
2025-01-15 11:30:00,131.47,131.8,131.08,131.4,98912.0,131.47,131.8,131.08,131.4,98912.0
2025-01-15 12:00:00,131.38,131.64,130.84,130.96,41459.0,131.38,131.64,130.84,130.96,41459.0
2025-01-15 12:30:00,130.98,131.38,130.95,130.99,46838.0,130.98,131.38,130.95,130.99,46838.0
2025-01-15 13:00:00,130.97,131.24,130.76,131.13,29724.0,130.97,131.24,130.76,131.13,29724.0
2025-01-15 13:30:00,131.2,131.46,130.91,131.46,42349.0,131.2,131.46,130.91,131.46,42349.0
2025-01-15 14:00:00,131.47,131.88,131.21,131.87,93600.0,131.47,131.88,131.21,131.87,93600.0
2025-01-15 14:30:00,131.84,132.22,131.77,131.83,81581.0,131.84,132.22,131.77,131.83,81581.0
2025-01-15 15:00:00,131.81,131.85,131.39,131.39,82528.0,131.81,131.85,131.39,131.39,82528.0
2025-01-15 15:30:00,131.39,131.65,131.08,131.29,258493.0,131.39,131.65,131.08,131.29,258493.0
2025-01-16 09:30:00,131.0,132.6,130.76,131.71,97884.0,131.0,132.6,130.76,131.71,97884.0
2025-01-16 10:00:00,131.62,133.45,131.41,133.4,77418.0,131.62,133.45,131.41,133.4,77418.0
2025-01-16 10:30:00,133.39,134.14,133.13,134.14,44652.0,133.39,134.14,133.13,134.14,44652.0
2025-01-16 11:00:00,134.09,135.18,133.98,135.14,66199.0,134.09,135.18,133.98,135.14,66199.0
2025-01-16 11:30:00,135.13,135.41,134.97,135.3,46247.0,135.13,135.41,134.97,135.3,46247.0
2025-01-16 12:00:00,135.27,135.44,134.98,135.25,49861.0,135.27,135.44,134.98,135.25,49861.0
2025-01-16 12:30:00,135.23,135.35,134.78,134.9,73991.0,135.23,135.35,134.78,134.9,73991.0
2025-01-16 13:00:00,134.93,135.4,134.83,135.11,41003.0,134.93,135.4,134.83,135.11,41003.0
2025-01-16 13:30:00,135.08,135.18,134.76,134.81,49970.0,135.08,135.18,134.76,134.81,49970.0
2025-01-16 14:00:00,134.84,135.13,134.64,135.01,41152.0,134.84,135.13,134.64,135.01,41152.0
2025-01-16 14:30:00,135.0,135.18,134.82,134.88,39944.0,135.0,135.18,134.82,134.88,39944.0
2025-01-16 15:00:00,134.87,134.87,134.52,134.61,42561.0,134.87,134.87,134.52,134.61,42561.0
2025-01-16 15:30:00,134.61,135.24,134.6,134.75,150839.0,134.61,135.24,134.6,134.75,150839.0
2025-01-17 09:30:00,135.71,136.38,134.41,135.38,229405.0,135.71,136.38,134.41,135.38,229405.0
2025-01-17 10:00:00,135.31,136.15,135.28,136.02,54528.0,135.31,136.15,135.28,136.02,54528.0
2025-01-17 10:30:00,135.98,136.29,135.76,135.84,51209.0,135.98,136.29,135.76,135.84,51209.0
2025-01-17 11:00:00,135.9,135.97,135.46,135.71,32381.0,135.9,135.97,135.46,135.71,32381.0
2025-01-17 11:30:00,135.76,136.07,135.75,135.97,28047.0,135.76,136.07,135.75,135.97,28047.0
2025-01-17 12:00:00,135.94,136.44,135.76,136.27,44027.0,135.94,136.44,135.76,136.27,44027.0
2025-01-17 12:30:00,136.24,136.31,135.98,136.05,64757.0,136.24,136.31,135.98,136.05,64757.0
2025-01-17 13:00:00,136.07,136.12,135.92,136.03,57484.0,136.07,136.12,135.92,136.03,57484.0
2025-01-17 13:30:00,136.03,136.51,136.03,136.25,92025.0,136.03,136.51,136.03,136.25,92025.0
2025-01-17 14:00:00,136.29,136.44,136.2,136.34,47566.0,136.29,136.44,136.2,136.34,47566.0
2025-01-17 14:30:00,136.32,136.48,136.2,136.25,71399.0,136.32,136.48,136.2,136.25,71399.0
2025-01-17 15:00:00,136.24,136.58,136.19,136.56,106780.0,136.24,136.58,136.19,136.56,106780.0
2025-01-17 15:30:00,136.52,137.25,136.52,136.9,283661.0,136.52,137.25,136.52,136.9,283661.0
2025-01-21 09:30:00,138.83,139.57,138.5,139.12,61358.0,138.83,139.57,138.5,139.12,61358.0
2025-01-21 10:00:00,139.12,139.72,138.87,139.56,44365.0,139.12,139.72,138.87,139.56,44365.0
2025-01-21 10:30:00,139.56,139.91,139.31,139.77,33819.0,139.56,139.91,139.31,139.77,33819.0
2025-01-21 11:00:00,139.72,140.28,139.42,140.13,58193.0,139.72,140.28,139.42,140.13,58193.0
2025-01-21 11:30:00,140.11,140.26,139.25,139.31,22861.0,140.11,140.26,139.25,139.31,22861.0
2025-01-21 12:00:00,139.26,139.51,139.16,139.41,39265.0,139.26,139.51,139.16,139.41,39265.0
2025-01-21 12:30:00,139.41,139.79,139.39,139.63,56490.0,139.41,139.79,139.39,139.63,56490.0
2025-01-21 13:00:00,139.66,139.84,139.49,139.58,43875.0,139.66,139.84,139.49,139.58,43875.0
2025-01-21 13:30:00,139.66,140.2,139.62,140.18,41995.0,139.66,140.2,139.62,140.18,41995.0
2025-01-21 14:00:00,140.23,140.6,139.94,140.27,114027.0,140.23,140.6,139.94,140.27,114027.0
2025-01-21 14:30:00,140.27,140.33,140.09,140.31,59911.0,140.27,140.33,140.09,140.31,59911.0
2025-01-21 15:00:00,140.28,140.55,140.13,140.53,97949.0,140.28,140.55,140.13,140.53,97949.0
2025-01-21 15:30:00,140.51,141.13,140.22,140.97,449031.0,140.51,141.13,140.22,140.97,449031.0
2025-01-22 09:30:00,140.46,141.25,139.2,139.6,267927.0,140.46,141.25,139.2,139.6,267927.0
2025-01-22 10:00:00,139.72,139.75,139.06,139.5,55887.0,139.72,139.75,139.06,139.5,55887.0
2025-01-22 10:30:00,139.51,139.68,139.27,139.49,50741.0,139.51,139.68,139.27,139.49,50741.0
2025-01-22 11:00:00,139.59,139.65,139.21,139.42,61820.0,139.59,139.65,139.21,139.42,61820.0
2025-01-22 11:30:00,139.48,139.61,139.19,139.47,82896.0,139.48,139.61,139.19,139.47,82896.0
2025-01-22 12:00:00,139.47,139.61,138.93,138.93,52264.0,139.47,139.61,138.93,138.93,52264.0
2025-01-22 12:30:00,138.96,139.29,138.91,139.15,30431.0,138.96,139.29,138.91,139.15,30431.0
2025-01-22 13:00:00,139.16,139.5,139.08,139.35,40056.0,139.16,139.5,139.08,139.35,40056.0
2025-01-22 13:30:00,139.37,139.62,139.37,139.5,33405.0,139.37,139.62,139.37,139.5,33405.0
2025-01-22 14:00:00,139.46,139.61,139.43,139.47,48805.0,139.46,139.61,139.43,139.47,48805.0
2025-01-22 14:30:00,139.46,139.86,139.45,139.62,37321.0,139.46,139.86,139.45,139.62,37321.0
2025-01-22 15:00:00,139.63,139.69,139.44,139.57,75693.0,139.63,139.69,139.44,139.57,75693.0
2025-01-22 15:30:00,139.53,139.68,139.26,139.44,330733.0,139.53,139.68,139.26,139.44,330733.0
2025-01-23 09:30:00,139.21,139.74,138.87,139.53,63180.0,139.21,139.74,138.87,139.53,63180.0
2025-01-23 10:00:00,139.53,139.53,138.74,139.02,65296.0,139.53,139.53,138.74,139.02,65296.0
2025-01-23 10:30:00,139.1,139.94,138.96,139.89,39644.0,139.1,139.94,138.96,139.89,39644.0
2025-01-23 11:00:00,139.89,140.03,139.61,139.81,91231.0,139.89,140.03,139.61,139.81,91231.0
2025-01-23 11:30:00,139.83,140.45,139.82,140.29,46268.0,139.83,140.45,139.82,140.29,46268.0
2025-01-23 12:00:00,140.25,140.74,140.25,140.59,33968.0,140.25,140.74,140.25,140.59,33968.0
2025-01-23 12:30:00,140.59,140.82,140.44,140.67,27285.0,140.59,140.82,140.44,140.67,27285.0
2025-01-23 13:00:00,140.68,141.17,140.68,140.95,24724.0,140.68,141.17,140.68,140.95,24724.0
2025-01-23 13:30:00,141.03,141.35,140.87,141.12,36168.0,141.03,141.35,140.87,141.12,36168.0
2025-01-23 14:00:00,141.12,141.25,140.79,140.82,58303.0,141.12,141.25,140.79,140.82,58303.0
2025-01-23 14:30:00,140.77,141.05,140.64,140.7,74550.0,140.77,141.05,140.64,140.7,74550.0
2025-01-23 15:00:00,140.7,141.14,140.7,140.88,56663.0,140.7,141.14,140.7,140.88,56663.0
2025-01-23 15:30:00,140.91,141.17,140.72,141.02,184017.0,140.91,141.17,140.72,141.02,184017.0
2025-01-24 09:30:00,139.95,141.05,138.31,141.05,51546.0,139.95,141.05,138.31,141.05,51546.0
2025-01-24 10:00:00,141.31,141.31,140.77,141.2,18708.0,141.31,141.31,140.77,141.2,18708.0
2025-01-24 10:30:00,141.14,141.3,140.88,141.13,17037.0,141.14,141.3,140.88,141.13,17037.0
2025-01-24 11:00:00,140.94,141.33,140.65,141.26,18299.0,140.94,141.33,140.65,141.26,18299.0
2025-01-24 11:30:00,141.28,141.66,141.24,141.48,21146.0,141.28,141.66,141.24,141.48,21146.0
2025-01-24 12:00:00,141.52,141.76,141.42,141.5,22537.0,141.52,141.76,141.42,141.5,22537.0
2025-01-24 12:30:00,141.53,141.71,141.48,141.59,17746.0,141.53,141.71,141.48,141.59,17746.0
2025-01-24 13:00:00,141.59,141.69,141.38,141.6,17346.0,141.59,141.69,141.38,141.6,17346.0
2025-01-24 13:30:00,141.56,141.73,141.28,141.28,17912.0,141.56,141.73,141.28,141.28,17912.0
2025-01-24 14:00:00,141.3,141.6,141.15,141.33,22077.0,141.3,141.6,141.15,141.33,22077.0
2025-01-24 14:30:00,141.41,141.77,141.36,141.51,22876.0,141.41,141.77,141.36,141.51,22876.0
2025-01-24 15:00:00,141.51,141.7,141.28,141.36,42148.0,141.51,141.7,141.28,141.36,42148.0
2025-01-24 15:30:00,141.36,141.45,141.03,141.12,122562.0,141.36,141.45,141.03,141.12,122562.0
2025-01-27 09:30:00,140.55,143.15,140.28,143.02,94939.0,140.55,143.15,140.28,143.02,94939.0
2025-01-27 10:00:00,143.0,143.57,142.58,143.45,87696.0,143.0,143.57,142.58,143.45,87696.0
2025-01-27 10:30:00,143.38,143.54,142.6,143.31,50665.0,143.38,143.54,142.6,143.31,50665.0
2025-01-27 11:00:00,143.27,143.27,142.15,142.36,33206.0,143.27,143.27,142.15,142.36,33206.0
2025-01-27 11:30:00,142.27,142.67,142.02,142.35,43840.0,142.27,142.67,142.02,142.35,43840.0
2025-01-27 12:00:00,142.35,143.16,142.18,143.03,42644.0,142.35,143.16,142.18,143.03,42644.0
2025-01-27 12:30:00,142.94,143.08,142.01,142.01,26545.0,142.94,143.08,142.01,142.01,26545.0
2025-01-27 13:00:00,142.0,142.48,141.93,142.17,30151.0,142.0,142.48,141.93,142.17,30151.0
2025-01-27 13:30:00,142.23,142.54,141.94,141.94,24319.0,142.23,142.54,141.94,141.94,24319.0
2025-01-27 14:00:00,141.87,142.33,141.57,142.25,20470.0,141.87,142.33,141.57,142.25,20470.0
2025-01-27 14:30:00,142.21,142.53,142.09,142.1,19071.0,142.21,142.53,142.09,142.1,19071.0
2025-01-27 15:00:00,142.01,142.63,141.94,142.56,23859.0,142.01,142.63,141.94,142.56,23859.0
2025-01-27 15:30:00,142.53,143.35,142.29,143.12,148054.0,142.53,143.35,142.29,143.12,148054.0
2025-01-28 09:30:00,142.87,143.24,142.31,142.61,41170.0,142.87,143.24,142.31,142.61,41170.0
2025-01-28 10:00:00,142.62,142.92,142.37,142.73,42345.0,142.62,142.92,142.37,142.73,42345.0
2025-01-28 10:30:00,142.71,143.69,142.66,143.21,34353.0,142.71,143.69,142.66,143.21,34353.0
2025-01-28 11:00:00,143.19,143.36,142.1,142.29,47741.0,143.19,143.36,142.1,142.29,47741.0
2025-01-28 11:30:00,142.32,142.8,142.03,142.61,172398.0,142.32,142.8,142.03,142.61,172398.0
2025-01-28 12:00:00,142.56,142.98,142.32,142.67,45423.0,142.56,142.98,142.32,142.67,45423.0
2025-01-28 12:30:00,142.7,142.74,142.12,142.62,47076.0,142.7,142.74,142.12,142.62,47076.0
2025-01-28 13:00:00,142.67,143.04,142.56,142.87,110335.0,142.67,143.04,142.56,142.87,110335.0
2025-01-28 13:30:00,142.84,143.06,142.68,142.84,70254.0,142.84,143.06,142.68,142.84,70254.0
2025-01-28 14:00:00,142.82,142.94,142.47,142.67,51536.0,142.82,142.94,142.47,142.67,51536.0
2025-01-28 14:30:00,142.7,142.92,142.6,142.69,32337.0,142.7,142.92,142.6,142.69,32337.0
2025-01-28 15:00:00,142.69,143.0,142.68,142.9,104993.0,142.69,143.0,142.68,142.9,104993.0
2025-01-28 15:30:00,142.9,142.96,142.6,142.62,355067.0,142.9,142.96,142.6,142.62,355067.0
2025-01-29 09:30:00,143.09,143.58,142.6,143.45,82182.0,143.09,143.58,142.6,143.45,82182.0
2025-01-29 10:00:00,143.45,143.73,142.98,143.54,73258.0,143.45,143.73,142.98,143.54,73258.0
2025-01-29 10:30:00,143.54,143.66,142.94,143.11,31858.0,143.54,143.66,142.94,143.11,31858.0
2025-01-29 11:00:00,143.08,143.11,142.36,142.53,31378.0,143.08,143.11,142.36,142.53,31378.0
2025-01-29 11:30:00,142.54,142.95,142.43,142.46,39549.0,142.54,142.95,142.43,142.46,39549.0
2025-01-29 12:00:00,142.47,143.01,142.47,142.99,36915.0,142.47,143.01,142.47,142.99,36915.0
2025-01-29 12:30:00,143.03,143.19,142.69,142.76,54541.0,143.03,143.19,142.69,142.76,54541.0
2025-01-29 13:00:00,142.75,143.1,142.29,142.89,61697.0,142.75,143.1,142.29,142.89,61697.0
2025-01-29 13:30:00,142.95,142.99,142.68,142.8,26174.0,142.95,142.99,142.68,142.8,26174.0
2025-01-29 14:00:00,142.8,142.8,141.36,141.47,52006.0,142.8,142.8,141.36,141.47,52006.0
2025-01-29 14:30:00,141.47,142.76,141.44,142.46,65672.0,141.47,142.76,141.44,142.46,65672.0
2025-01-29 15:00:00,142.47,142.91,141.82,142.58,81051.0,142.47,142.91,141.82,142.58,81051.0
2025-01-29 15:30:00,142.59,142.75,141.59,141.66,417620.0,142.59,142.75,141.59,141.66,417620.0
2025-01-30 09:30:00,144.08,145.56,142.63,145.35,100204.0,144.08,145.56,142.63,145.35,100204.0
2025-01-30 10:00:00,145.35,146.83,145.08,145.78,69363.0,145.35,146.83,145.08,145.78,69363.0
2025-01-30 10:30:00,145.78,146.05,145.26,145.33,65170.0,145.78,146.05,145.26,145.33,65170.0
2025-01-30 11:00:00,145.33,146.17,145.08,146.03,51168.0,145.33,146.17,145.08,146.03,51168.0
2025-01-30 11:30:00,146.16,146.66,145.97,146.28,64176.0,146.16,146.66,145.97,146.28,64176.0
2025-01-30 12:00:00,146.34,146.49,145.69,145.86,31785.0,146.34,146.49,145.69,145.86,31785.0
2025-01-30 12:30:00,145.88,146.22,145.75,146.07,43794.0,145.88,146.22,145.75,146.07,43794.0
2025-01-30 13:00:00,146.03,146.31,145.65,146.18,50778.0,146.03,146.31,145.65,146.18,50778.0
2025-01-30 13:30:00,146.1,146.4,145.74,145.74,53493.0,146.1,146.4,145.74,145.74,53493.0
2025-01-30 14:00:00,145.73,145.81,145.24,145.38,35259.0,145.73,145.81,145.24,145.38,35259.0
2025-01-30 14:30:00,145.46,145.94,145.37,145.94,57568.0,145.46,145.94,145.37,145.94,57568.0
2025-01-30 15:00:00,145.94,145.95,145.34,145.38,149150.0,145.94,145.95,145.34,145.38,149150.0
2025-01-30 15:30:00,145.38,145.4,143.69,144.71,376356.0,145.38,145.4,143.69,144.71,376356.0
2025-01-31 09:30:00,144.67,146.84,144.38,146.71,109171.0,144.67,146.84,144.38,146.71,109171.0
2025-01-31 10:00:00,146.66,146.93,145.79,146.6,73731.0,146.66,146.93,145.79,146.6,73731.0
2025-01-31 10:30:00,146.63,147.1,146.59,146.69,78434.0,146.63,147.1,146.59,146.69,78434.0
2025-01-31 11:00:00,146.76,146.93,146.02,146.87,145841.0,146.76,146.93,146.02,146.87,145841.0
2025-01-31 11:30:00,146.87,147.05,146.59,146.63,64969.0,146.87,147.05,146.59,146.63,64969.0
2025-01-31 12:00:00,146.66,146.69,146.0,146.3,113871.0,146.66,146.69,146.0,146.3,113871.0
2025-01-31 12:30:00,146.3,146.4,145.98,146.31,28496.0,146.3,146.4,145.98,146.31,28496.0
2025-01-31 13:00:00,146.39,146.65,145.65,145.71,132355.0,146.39,146.65,145.65,145.71,132355.0
2025-01-31 13:30:00,145.71,145.8,144.84,145.67,104973.0,145.71,145.8,144.84,145.67,104973.0
2025-01-31 14:00:00,145.65,145.78,144.69,145.61,33780.0,145.65,145.78,144.69,145.61,33780.0
2025-01-31 14:30:00,145.61,145.71,144.94,145.3,75707.0,145.61,145.71,144.94,145.3,75707.0
2025-01-31 15:00:00,145.28,145.28,144.82,144.97,85345.0,145.28,145.28,144.82,144.97,85345.0
2025-01-31 15:30:00,145.07,145.48,144.74,144.74,297837.0,145.07,145.48,144.74,144.74,297837.0
2025-02-03 09:30:00,142.19,142.86,140.09,140.19,109381.0,142.19,142.86,140.09,140.19,109381.0
2025-02-03 10:00:00,140.08,142.18,139.83,142.16,114023.0,140.08,142.18,139.83,142.16,114023.0
2025-02-03 10:30:00,142.09,142.79,141.8,142.58,59984.0,142.09,142.79,141.8,142.58,59984.0
2025-02-03 11:00:00,142.5,143.12,141.79,142.69,58912.0,142.5,143.12,141.79,142.69,58912.0
2025-02-03 11:30:00,142.69,143.28,142.39,142.89,77394.0,142.69,143.28,142.39,142.89,77394.0
2025-02-03 12:00:00,142.76,142.94,142.27,142.72,54399.0,142.76,142.94,142.27,142.72,54399.0
2025-02-03 12:30:00,142.61,142.76,142.22,142.61,40039.0,142.61,142.76,142.22,142.61,40039.0
2025-02-03 13:00:00,142.17,142.9,142.1,142.69,26861.0,142.17,142.9,142.1,142.69,26861.0
2025-02-03 13:30:00,142.68,143.28,142.68,143.0,21896.0,142.68,143.28,142.68,143.0,21896.0
2025-02-03 14:00:00,143.0,143.54,142.97,143.32,35373.0,143.0,143.54,142.97,143.32,35373.0
2025-02-03 14:30:00,143.42,143.69,143.37,143.57,27254.0,143.42,143.69,143.37,143.57,27254.0
2025-02-03 15:00:00,143.58,143.64,143.13,143.13,43905.0,143.58,143.64,143.13,143.13,43905.0
2025-02-03 15:30:00,143.2,143.24,142.52,142.64,298063.0,143.2,143.24,142.52,142.64,298063.0
2025-02-04 09:30:00,142.31,143.23,141.77,142.09,61209.0,142.31,143.23,141.77,142.09,61209.0
2025-02-04 10:00:00,142.06,143.36,141.79,142.91,50620.0,142.06,143.36,141.79,142.91,50620.0
2025-02-04 10:30:00,142.84,143.68,142.59,143.41,39262.0,142.84,143.68,142.59,143.41,39262.0
2025-02-04 11:00:00,143.45,143.9,143.45,143.83,32006.0,143.45,143.9,143.45,143.83,32006.0
2025-02-04 11:30:00,143.81,143.98,143.47,143.94,58977.0,143.81,143.98,143.47,143.94,58977.0
2025-02-04 12:00:00,144.0,144.32,143.5,143.6,55921.0,144.0,144.32,143.5,143.6,55921.0
2025-02-04 12:30:00,143.56,144.28,143.49,144.24,39565.0,143.56,144.28,143.49,144.24,39565.0
2025-02-04 13:00:00,144.24,144.3,143.73,143.73,12652.0,144.24,144.3,143.73,143.73,12652.0
2025-02-04 13:30:00,143.79,143.83,143.55,143.55,20122.0,143.79,143.83,143.55,143.55,20122.0
2025-02-04 14:00:00,143.59,143.92,143.47,143.8,24813.0,143.59,143.92,143.47,143.8,24813.0
2025-02-04 14:30:00,143.83,144.12,143.66,143.75,31622.0,143.83,144.12,143.66,143.75,31622.0
2025-02-04 15:00:00,143.71,143.83,143.48,143.58,34734.0,143.71,143.83,143.48,143.58,34734.0
2025-02-04 15:30:00,143.58,144.04,143.57,143.88,112879.0,143.58,144.04,143.57,143.88,112879.0
2025-02-05 09:30:00,145.35,145.48,144.13,144.42,51783.0,145.35,145.48,144.13,144.42,51783.0
2025-02-05 10:00:00,144.47,145.52,144.0,145.44,27816.0,144.47,145.52,144.0,145.44,27816.0
2025-02-05 10:30:00,145.48,145.61,145.24,145.43,16615.0,145.48,145.61,145.24,145.43,16615.0
2025-02-05 11:00:00,145.36,146.15,145.25,146.09,52158.0,145.36,146.15,145.25,146.09,52158.0
2025-02-05 11:30:00,146.15,146.2,145.73,145.9,55130.0,146.15,146.2,145.73,145.9,55130.0
2025-02-05 12:00:00,145.89,146.21,145.73,145.73,31670.0,145.89,146.21,145.73,145.73,31670.0
2025-02-05 12:30:00,145.88,145.98,145.73,145.83,7104.0,145.88,145.98,145.73,145.83,7104.0
2025-02-05 13:00:00,145.91,146.36,145.83,146.13,40429.0,145.91,146.36,145.83,146.13,40429.0
2025-02-05 13:30:00,146.19,146.49,146.16,146.46,26268.0,146.19,146.49,146.16,146.46,26268.0
2025-02-05 14:00:00,146.5,146.71,146.44,146.57,33600.0,146.5,146.71,146.44,146.57,33600.0
2025-02-05 14:30:00,146.6,146.72,146.47,146.6,24883.0,146.6,146.72,146.47,146.6,24883.0
2025-02-05 15:00:00,146.63,146.92,146.5,146.88,33157.0,146.63,146.92,146.5,146.88,33157.0
2025-02-05 15:30:00,146.88,147.44,146.62,147.18,326797.0,146.88,147.44,146.62,147.18,326797.0
2025-02-06 09:30:00,147.4,147.75,145.11,145.24,462180.0,147.4,147.75,145.11,145.24,462180.0
2025-02-06 10:00:00,145.24,145.77,144.42,144.57,94520.0,145.24,145.77,144.42,144.57,94520.0
2025-02-06 10:30:00,144.56,144.72,144.29,144.29,83037.0,144.56,144.72,144.29,144.29,83037.0
2025-02-06 11:00:00,144.28,144.73,143.88,143.93,74182.0,144.28,144.73,143.88,143.93,74182.0
2025-02-06 11:30:00,144.0,144.13,143.51,143.8,75779.0,144.0,144.13,143.51,143.8,75779.0
2025-02-06 12:00:00,143.81,144.31,143.81,144.24,32987.0,143.81,144.31,143.81,144.24,32987.0
2025-02-06 12:30:00,144.26,144.53,144.16,144.31,23286.0,144.26,144.53,144.16,144.31,23286.0
2025-02-06 13:00:00,144.33,144.38,143.87,144.07,87257.0,144.33,144.38,143.87,144.07,87257.0
2025-02-06 13:30:00,144.15,144.23,143.22,143.56,32599.0,144.15,144.23,143.22,143.56,32599.0
2025-02-06 14:00:00,143.54,143.79,143.46,143.49,32050.0,143.54,143.79,143.46,143.49,32050.0
2025-02-06 14:30:00,143.49,144.0,143.21,143.87,33390.0,143.49,144.0,143.21,143.87,33390.0
2025-02-06 15:00:00,143.91,144.43,143.85,144.4,42762.0,143.91,144.43,143.85,144.4,42762.0
2025-02-06 15:30:00,144.46,145.35,144.01,144.57,190805.0,144.46,145.35,144.01,144.57,190805.0
2025-02-07 09:30:00,144.22,145.27,143.73,144.39,34630.0,144.22,145.27,143.73,144.39,34630.0
2025-02-07 10:00:00,144.37,144.53,143.58,144.19,53703.0,144.37,144.53,143.58,144.19,53703.0
2025-02-07 10:30:00,144.12,144.36,143.2,143.38,47603.0,144.12,144.36,143.2,143.38,47603.0
2025-02-07 11:00:00,143.33,143.92,143.0,143.3,37171.0,143.33,143.92,143.0,143.3,37171.0
2025-02-07 11:30:00,143.4,143.56,142.83,142.96,40161.0,143.4,143.56,142.83,142.96,40161.0
2025-02-07 12:00:00,142.82,143.21,142.75,143.07,70053.0,142.82,143.21,142.75,143.07,70053.0
2025-02-07 12:30:00,142.98,143.37,142.77,143.06,32590.0,142.98,143.37,142.77,143.06,32590.0
2025-02-07 13:00:00,143.06,143.73,143.05,143.66,36151.0,143.06,143.73,143.05,143.66,36151.0
2025-02-07 13:30:00,143.66,143.76,143.06,143.06,25084.0,143.66,143.76,143.06,143.06,25084.0
2025-02-07 14:00:00,143.07,143.41,143.04,143.28,26914.0,143.07,143.41,143.04,143.28,26914.0
2025-02-07 14:30:00,143.18,143.33,143.01,143.01,34550.0,143.18,143.33,143.01,143.01,34550.0
2025-02-07 15:00:00,143.05,143.16,142.74,142.97,39159.0,143.05,143.16,142.74,142.97,39159.0
2025-02-07 15:30:00,143.0,143.26,142.76,142.78,150455.0,143.0,143.26,142.76,142.78,150455.0
2025-02-10 09:30:00,143.56,143.56,142.15,143.14,90222.0,143.56,143.56,142.15,143.14,90222.0
2025-02-10 10:00:00,143.15,144.13,143.07,144.12,48168.0,143.15,144.13,143.07,144.12,48168.0
2025-02-10 10:30:00,144.18,144.78,144.17,144.27,51669.0,144.18,144.78,144.17,144.27,51669.0
2025-02-10 11:00:00,144.29,144.42,143.37,143.81,79577.0,144.29,144.42,143.37,143.81,79577.0
2025-02-10 11:30:00,143.81,144.18,143.58,143.94,63557.0,143.81,144.18,143.58,143.94,63557.0
2025-02-10 12:00:00,143.85,144.36,143.83,144.28,40732.0,143.85,144.36,143.83,144.28,40732.0
2025-02-10 12:30:00,144.34,144.62,144.23,144.56,48157.0,144.34,144.62,144.23,144.56,48157.0
2025-02-10 13:00:00,144.56,145.02,144.39,144.93,50093.0,144.56,145.02,144.39,144.93,50093.0
2025-02-10 13:30:00,144.86,145.27,144.82,145.19,26479.0,144.86,145.27,144.82,145.19,26479.0
2025-02-10 14:00:00,145.13,145.35,144.92,144.96,197322.0,145.13,145.35,144.92,144.96,197322.0
2025-02-10 14:30:00,144.96,145.05,144.71,144.71,79660.0,144.96,145.05,144.71,144.71,79660.0
2025-02-10 15:00:00,144.7,144.91,144.44,144.68,251986.0,144.7,144.91,144.44,144.68,251986.0
2025-02-10 15:30:00,144.72,144.72,143.74,143.93,324700.0,144.72,144.72,143.74,143.93,324700.0
2025-02-11 09:30:00,142.5,143.37,141.67,143.03,91937.0,142.5,143.37,141.67,143.03,91937.0
2025-02-11 10:00:00,142.93,143.2,142.41,142.59,89844.0,142.93,143.2,142.41,142.59,89844.0
2025-02-11 10:30:00,142.54,142.67,141.94,142.51,71551.0,142.54,142.67,141.94,142.51,71551.0
2025-02-11 11:00:00,142.5,142.97,141.99,142.14,80238.0,142.5,142.97,141.99,142.14,80238.0
2025-02-11 11:30:00,142.19,142.28,141.69,141.76,26925.0,142.19,142.28,141.69,141.76,26925.0
2025-02-11 12:00:00,141.72,141.91,141.48,141.69,22859.0,141.72,141.91,141.48,141.69,22859.0
2025-02-11 12:30:00,141.64,141.69,141.27,141.37,32192.0,141.64,141.69,141.27,141.37,32192.0
2025-02-11 13:00:00,141.31,141.92,141.3,141.4,9828.0,141.31,141.92,141.3,141.4,9828.0
2025-02-11 13:30:00,141.35,141.53,141.18,141.22,13041.0,141.35,141.53,141.18,141.22,13041.0
2025-02-11 14:00:00,141.21,141.3,141.0,141.0,31489.0,141.21,141.3,141.0,141.0,31489.0
2025-02-11 14:30:00,141.07,141.53,141.02,141.34,27567.0,141.07,141.53,141.02,141.34,27567.0
2025-02-11 15:00:00,141.38,141.49,141.12,141.34,60070.0,141.38,141.49,141.12,141.34,60070.0
2025-02-11 15:30:00,141.35,142.05,141.34,141.85,136232.0,141.35,142.05,141.34,141.85,136232.0
2025-02-12 09:30:00,138.65,139.67,137.51,139.4,124425.0,138.65,139.67,137.51,139.4,124425.0
2025-02-12 10:00:00,139.38,140.38,138.82,140.21,97022.0,139.38,140.38,138.82,140.21,97022.0
2025-02-12 10:30:00,140.24,140.53,140.11,140.25,40970.0,140.24,140.53,140.11,140.25,40970.0
2025-02-12 11:00:00,140.2,140.21,139.59,139.72,50133.0,140.2,140.21,139.59,139.72,50133.0
2025-02-12 11:30:00,139.83,140.9,139.82,140.84,32425.0,139.83,140.9,139.82,140.84,32425.0
2025-02-12 12:00:00,140.75,141.1,140.57,140.77,40294.0,140.75,141.1,140.57,140.77,40294.0
2025-02-12 12:30:00,140.87,141.18,140.25,141.16,51406.0,140.87,141.18,140.25,141.16,51406.0
2025-02-12 13:00:00,141.17,141.22,140.63,140.65,24982.0,141.17,141.22,140.63,140.65,24982.0
2025-02-12 13:30:00,140.72,140.8,140.49,140.53,28060.0,140.72,140.8,140.49,140.53,28060.0
2025-02-12 14:00:00,140.49,140.84,140.3,140.83,59045.0,140.49,140.84,140.3,140.83,59045.0
2025-02-12 14:30:00,140.84,140.99,140.53,140.74,45643.0,140.84,140.99,140.53,140.74,45643.0
2025-02-12 15:00:00,140.78,140.9,140.56,140.8,96418.0,140.78,140.9,140.56,140.8,96418.0
2025-02-12 15:30:00,140.76,141.24,140.6,140.7,243419.0,140.76,141.24,140.6,140.7,243419.0
2025-02-13 09:30:00,136.03,139.82,136.03,138.08,225083.0,136.03,139.82,136.03,138.08,225083.0
2025-02-13 10:00:00,138.08,140.19,137.92,139.9,113529.0,138.08,140.19,137.92,139.9,113529.0
2025-02-13 10:30:00,139.81,140.32,139.56,140.08,79296.0,139.81,140.32,139.56,140.08,79296.0
2025-02-13 11:00:00,140.13,140.85,139.81,140.13,91616.0,140.13,140.85,139.81,140.13,91616.0
2025-02-13 11:30:00,140.2,141.57,140.18,141.18,98312.0,140.2,141.57,140.18,141.18,98312.0
2025-02-13 12:00:00,141.08,141.75,140.7,141.42,142058.0,141.08,141.75,140.7,141.42,142058.0
2025-02-13 12:30:00,141.38,142.52,141.16,142.28,55716.0,141.38,142.52,141.16,142.28,55716.0
2025-02-13 13:00:00,142.38,143.06,142.22,142.5,115430.0,142.38,143.06,142.22,142.5,115430.0
2025-02-13 13:30:00,142.5,142.72,141.51,142.06,126042.0,142.5,142.72,141.51,142.06,126042.0
2025-02-13 14:00:00,142.03,143.1,141.8,142.34,65578.0,142.03,143.1,141.8,142.34,65578.0
2025-02-13 14:30:00,142.41,142.88,142.06,142.31,83800.0,142.41,142.88,142.06,142.31,83800.0
2025-02-13 15:00:00,142.33,142.56,141.85,142.56,127005.0,142.33,142.56,141.85,142.56,127005.0
2025-02-13 15:30:00,142.55,144.31,142.5,143.16,332609.0,142.55,144.31,142.5,143.16,332609.0
2025-02-14 09:30:00,142.6,145.15,140.77,144.52,241672.0,142.6,145.15,140.77,144.52,241672.0
2025-02-14 10:00:00,144.59,145.43,144.23,144.7,65629.0,144.59,145.43,144.23,144.7,65629.0
2025-02-14 10:30:00,144.77,145.06,143.98,144.24,68140.0,144.77,145.06,143.98,144.24,68140.0
2025-02-14 11:00:00,144.25,145.06,144.21,144.56,70017.0,144.25,145.06,144.21,144.56,70017.0
2025-02-14 11:30:00,144.62,145.09,144.45,144.94,46221.0,144.62,145.09,144.45,144.94,46221.0
2025-02-14 12:00:00,144.93,144.97,144.3,144.65,30574.0,144.93,144.97,144.3,144.65,30574.0
2025-02-14 12:30:00,144.6,145.31,144.46,144.81,78021.0,144.6,145.31,144.46,144.81,78021.0
2025-02-14 13:00:00,144.81,144.95,144.59,144.91,38193.0,144.81,144.95,144.59,144.91,38193.0
2025-02-14 13:30:00,144.98,145.3,144.76,145.15,43419.0,144.98,145.3,144.76,145.15,43419.0
2025-02-14 14:00:00,145.14,145.59,144.94,144.96,50993.0,145.14,145.59,144.94,144.96,50993.0
2025-02-14 14:30:00,144.96,145.02,144.54,144.6,65888.0,144.96,145.02,144.54,144.6,65888.0
2025-02-14 15:00:00,144.59,144.66,143.92,143.97,117151.0,144.59,144.66,143.92,143.97,117151.0
2025-02-14 15:30:00,143.97,144.43,143.64,143.71,233655.0,143.97,144.43,143.64,143.71,233655.0
2025-02-18 09:30:00,144.02,144.17,141.19,142.19,80833.0,144.02,144.17,141.19,142.19,80833.0
2025-02-18 10:00:00,142.07,143.05,141.95,142.84,124339.0,142.07,143.05,141.95,142.84,124339.0
2025-02-18 10:30:00,142.84,143.66,142.77,143.4,112822.0,142.84,143.66,142.77,143.4,112822.0
2025-02-18 11:00:00,143.4,143.49,142.7,142.81,69177.0,143.4,143.49,142.7,142.81,69177.0
2025-02-18 11:30:00,142.9,143.25,142.75,143.18,31842.0,142.9,143.25,142.75,143.18,31842.0
2025-02-18 12:00:00,143.18,143.85,143.12,143.56,35663.0,143.18,143.85,143.12,143.56,35663.0
2025-02-18 12:30:00,143.52,143.55,143.03,143.05,24747.0,143.52,143.55,143.03,143.05,24747.0
2025-02-18 13:00:00,143.14,143.33,143.01,143.05,36438.0,143.14,143.33,143.01,143.05,36438.0
2025-02-18 13:30:00,143.1,143.5,143.04,143.46,36289.0,143.1,143.5,143.04,143.46,36289.0
2025-02-18 14:00:00,143.5,143.65,142.79,143.11,76379.0,143.5,143.65,142.79,143.11,76379.0
2025-02-18 14:30:00,143.16,144.0,143.1,143.76,69183.0,143.16,144.0,143.1,143.76,69183.0
2025-02-18 15:00:00,143.83,144.31,143.82,144.0,75075.0,143.83,144.31,143.82,144.0,75075.0
2025-02-18 15:30:00,144.05,144.49,143.46,143.81,216550.0,144.05,144.49,143.46,143.81,216550.0
2025-02-19 09:30:00,143.43,143.59,140.54,141.08,94759.0,143.43,143.59,140.54,141.08,94759.0
2025-02-19 10:00:00,141.18,141.83,141.07,141.44,34300.0,141.18,141.83,141.07,141.44,34300.0
2025-02-19 10:30:00,141.44,142.51,141.44,142.49,40624.0,141.44,142.51,141.44,142.49,40624.0
2025-02-19 11:00:00,142.39,142.7,142.27,142.52,23241.0,142.39,142.7,142.27,142.52,23241.0
2025-02-19 11:30:00,142.52,142.75,142.29,142.5,50638.0,142.52,142.75,142.29,142.5,50638.0
2025-02-19 12:00:00,142.49,142.5,142.03,142.1,29528.0,142.49,142.5,142.03,142.1,29528.0
2025-02-19 12:30:00,142.1,142.2,141.71,142.03,25496.0,142.1,142.2,141.71,142.03,25496.0
2025-02-19 13:00:00,142.03,142.41,141.9,142.33,31901.0,142.03,142.41,141.9,142.33,31901.0
2025-02-19 13:30:00,142.33,142.82,142.27,142.47,23573.0,142.33,142.82,142.27,142.47,23573.0
2025-02-19 14:00:00,142.47,143.24,142.32,143.06,44220.0,142.47,143.24,142.32,143.06,44220.0
2025-02-19 14:30:00,143.05,143.35,142.97,143.16,25511.0,143.05,143.35,142.97,143.16,25511.0
2025-02-19 15:00:00,143.16,143.54,142.87,143.27,125167.0,143.16,143.54,142.87,143.27,125167.0
2025-02-19 15:30:00,143.35,143.9,143.33,143.66,203357.0,143.35,143.9,143.33,143.66,203357.0
2025-02-20 09:30:00,143.79,143.79,141.72,141.84,46706.0,143.79,143.79,141.72,141.84,46706.0
2025-02-20 10:00:00,141.84,142.41,141.45,142.24,46106.0,141.84,142.41,141.45,142.24,46106.0
2025-02-20 10:30:00,142.28,142.29,141.31,141.43,36057.0,142.28,142.29,141.31,141.43,36057.0
2025-02-20 11:00:00,141.43,141.43,140.52,140.93,34976.0,141.43,141.43,140.52,140.93,34976.0
2025-02-20 11:30:00,140.84,140.99,140.52,140.58,28001.0,140.84,140.99,140.52,140.58,28001.0
2025-02-20 12:00:00,140.54,141.81,140.54,141.52,31911.0,140.54,141.81,140.54,141.52,31911.0
2025-02-20 12:30:00,141.55,142.28,141.52,142.06,42209.0,141.55,142.28,141.52,142.06,42209.0
2025-02-20 13:00:00,142.12,142.12,141.69,141.79,25772.0,142.12,142.12,141.69,141.79,25772.0
2025-02-20 13:30:00,141.79,142.23,141.72,141.95,27666.0,141.79,142.23,141.72,141.95,27666.0
2025-02-20 14:00:00,141.95,142.08,141.7,141.97,31842.0,141.95,142.08,141.7,141.97,31842.0
2025-02-20 14:30:00,141.96,142.47,141.86,142.32,38281.0,141.96,142.47,141.86,142.32,38281.0
2025-02-20 15:00:00,142.25,142.49,141.93,141.99,69727.0,142.25,142.49,141.93,141.99,69727.0
2025-02-20 15:30:00,142.06,142.27,141.58,141.69,337181.0,142.06,142.27,141.58,141.69,337181.0
2025-02-21 09:30:00,141.59,141.87,140.21,141.08,81293.0,141.59,141.87,140.21,141.08,81293.0
2025-02-21 10:00:00,140.86,140.92,139.3,139.3,30067.0,140.86,140.92,139.3,139.3,30067.0
2025-02-21 10:30:00,139.33,139.78,139.28,139.48,31012.0,139.33,139.78,139.28,139.48,31012.0
2025-02-21 11:00:00,139.47,139.74,138.92,139.09,31760.0,139.47,139.74,138.92,139.09,31760.0
2025-02-21 11:30:00,139.1,139.1,138.59,138.92,18767.0,139.1,139.1,138.59,138.92,18767.0
2025-02-21 12:00:00,138.94,139.02,138.29,138.43,16312.0,138.94,139.02,138.29,138.43,16312.0
2025-02-21 12:30:00,138.44,138.48,137.38,137.46,31322.0,138.44,138.48,137.38,137.46,31322.0
2025-02-21 13:00:00,137.46,137.53,136.57,136.57,24322.0,137.46,137.53,136.57,136.57,24322.0
2025-02-21 13:30:00,136.45,136.8,135.78,135.91,35762.0,136.45,136.8,135.78,135.91,35762.0
2025-02-21 14:00:00,135.91,136.19,135.37,135.43,57842.0,135.91,136.19,135.37,135.43,57842.0
2025-02-21 14:30:00,135.43,136.23,135.19,135.96,61942.0,135.43,136.23,135.19,135.96,61942.0
2025-02-21 15:00:00,135.94,135.94,135.41,135.68,66714.0,135.94,135.94,135.41,135.68,66714.0
2025-02-21 15:30:00,135.74,136.38,135.65,135.78,232004.0,135.74,136.38,135.65,135.78,232004.0
2025-02-24 09:30:00,137.16,138.1,136.37,136.92,121397.0,137.16,138.1,136.37,136.92,121397.0
2025-02-24 10:00:00,136.79,137.86,136.15,137.28,62719.0,136.79,137.86,136.15,137.28,62719.0
2025-02-24 10:30:00,137.28,137.9,137.04,137.4,47678.0,137.28,137.9,137.04,137.4,47678.0
2025-02-24 11:00:00,137.4,138.23,137.25,138.2,41359.0,137.4,138.23,137.25,138.2,41359.0
2025-02-24 11:30:00,138.15,138.39,137.72,137.79,44810.0,138.15,138.39,137.72,137.79,44810.0
2025-02-24 12:00:00,137.83,138.56,137.78,138.46,27728.0,137.83,138.56,137.78,138.46,27728.0
2025-02-24 12:30:00,138.43,138.97,138.24,138.75,33868.0,138.43,138.97,138.24,138.75,33868.0
2025-02-24 13:00:00,138.81,139.21,138.75,139.14,37939.0,138.81,139.21,138.75,139.14,37939.0
2025-02-24 13:30:00,139.15,139.18,138.53,138.53,28400.0,139.15,139.18,138.53,138.53,28400.0
2025-02-24 14:00:00,138.59,138.97,138.59,138.68,65790.0,138.59,138.97,138.59,138.68,65790.0
2025-02-24 14:30:00,138.68,138.68,138.26,138.62,51147.0,138.68,138.68,138.26,138.62,51147.0
2025-02-24 15:00:00,138.6,138.73,138.34,138.46,73554.0,138.6,138.73,138.34,138.46,73554.0
2025-02-24 15:30:00,138.46,138.93,137.51,137.93,208126.0,138.46,138.93,137.51,137.93,208126.0
2025-02-25 09:30:00,139.0,140.21,138.28,139.99,71406.0,139.0,140.21,138.28,139.99,71406.0
2025-02-25 10:00:00,140.09,140.19,138.3,138.36,74665.0,140.09,140.19,138.3,138.36,74665.0
2025-02-25 10:30:00,138.34,138.99,138.12,138.8,84737.0,138.34,138.99,138.12,138.8,84737.0
2025-02-25 11:00:00,138.68,138.71,137.9,137.92,123221.0,138.68,138.71,137.9,137.92,123221.0
2025-02-25 11:30:00,137.96,138.44,137.7,138.37,81705.0,137.96,138.44,137.7,138.37,81705.0
2025-02-25 12:00:00,138.27,138.35,138.0,138.27,70844.0,138.27,138.35,138.0,138.27,70844.0
2025-02-25 12:30:00,138.28,138.9,138.27,138.89,65711.0,138.28,138.9,138.27,138.89,65711.0
2025-02-25 13:00:00,138.91,139.47,138.8,138.8,46568.0,138.91,139.47,138.8,138.8,46568.0
2025-02-25 13:30:00,138.8,139.34,138.6,139.08,43325.0,138.8,139.34,138.6,139.08,43325.0
2025-02-25 14:00:00,139.05,139.25,138.73,138.93,57966.0,139.05,139.25,138.73,138.93,57966.0
2025-02-25 14:30:00,138.9,140.01,138.8,139.78,107016.0,138.9,140.01,138.8,139.78,107016.0
2025-02-25 15:00:00,139.75,140.06,139.41,139.69,122750.0,139.75,140.06,139.41,139.69,122750.0
2025-02-25 15:30:00,139.69,139.69,138.2,138.7,324367.0,139.69,139.69,138.2,138.7,324367.0
2025-02-26 09:30:00,139.13,140.23,138.42,139.86,107905.0,139.13,140.23,138.42,139.86,107905.0
2025-02-26 10:00:00,139.94,140.84,139.86,140.68,38804.0,139.94,140.84,139.86,140.68,38804.0
2025-02-26 10:30:00,140.66,141.16,140.48,141.13,56539.0,140.66,141.16,140.48,141.13,56539.0
2025-02-26 11:00:00,141.26,141.33,140.98,141.14,56134.0,141.26,141.33,140.98,141.14,56134.0
2025-02-26 11:30:00,141.14,141.29,140.82,140.86,26509.0,141.14,141.29,140.82,140.86,26509.0
2025-02-26 12:00:00,140.86,141.0,140.52,140.63,45420.0,140.86,141.0,140.52,140.63,45420.0
2025-02-26 12:30:00,140.63,140.82,140.09,140.2,49486.0,140.63,140.82,140.09,140.2,49486.0
2025-02-26 13:00:00,140.24,140.57,139.96,140.31,56618.0,140.24,140.57,139.96,140.31,56618.0
2025-02-26 13:30:00,140.25,140.4,139.91,140.09,38442.0,140.25,140.4,139.91,140.09,38442.0
2025-02-26 14:00:00,140.09,140.4,139.96,140.25,56932.0,140.09,140.4,139.96,140.25,56932.0
2025-02-26 14:30:00,140.26,140.51,139.9,140.0,94251.0,140.26,140.51,139.9,140.0,94251.0
2025-02-26 15:00:00,140.06,140.22,139.94,140.16,130573.0,140.06,140.22,139.94,140.16,130573.0
2025-02-26 15:30:00,140.16,141.14,140.08,140.66,199589.0,140.16,141.14,140.08,140.66,199589.0
2025-02-27 09:30:00,140.64,141.54,139.08,140.75,91532.0,140.64,141.54,139.08,140.75,91532.0
2025-02-27 10:00:00,140.58,142.5,140.52,142.03,90237.0,140.58,142.5,140.52,142.03,90237.0
2025-02-27 10:30:00,142.09,142.38,141.32,141.45,63315.0,142.09,142.38,141.32,141.45,63315.0
2025-02-27 11:00:00,141.46,141.98,141.18,141.34,46625.0,141.46,141.98,141.18,141.34,46625.0
2025-02-27 11:30:00,141.34,141.61,140.98,141.02,22201.0,141.34,141.61,140.98,141.02,22201.0
2025-02-27 12:00:00,140.91,141.03,140.08,140.77,147818.0,140.91,141.03,140.08,140.77,147818.0
2025-02-27 12:30:00,140.94,141.29,140.71,140.78,38651.0,140.94,141.29,140.71,140.78,38651.0
2025-02-27 13:00:00,140.78,141.24,140.78,141.09,16799.0,140.78,141.24,140.78,141.09,16799.0
2025-02-27 13:30:00,141.06,141.33,141.01,141.01,14644.0,141.06,141.33,141.01,141.01,14644.0
2025-02-27 14:00:00,141.0,141.22,140.64,140.64,46301.0,141.0,141.22,140.64,140.64,46301.0
2025-02-27 14:30:00,140.63,140.63,139.91,140.08,74582.0,140.63,140.63,139.91,140.08,74582.0
2025-02-27 15:00:00,140.01,140.12,139.68,139.95,125051.0,140.01,140.12,139.68,139.95,125051.0
2025-02-27 15:30:00,139.98,140.33,139.59,139.82,182472.0,139.98,140.33,139.59,139.82,182472.0
2025-02-28 09:30:00,141.17,141.52,139.58,140.52,46353.0,141.17,141.52,139.58,140.52,46353.0
2025-02-28 10:00:00,140.68,141.33,140.35,141.02,26438.0,140.68,141.33,140.35,141.02,26438.0
2025-02-28 10:30:00,140.94,141.24,140.77,141.21,18755.0,140.94,141.24,140.77,141.21,18755.0
2025-02-28 11:00:00,141.21,141.49,140.83,141.17,24424.0,141.21,141.49,140.83,141.17,24424.0
2025-02-28 11:30:00,141.17,141.35,141.0,141.0,28904.0,141.17,141.35,141.0,141.0,28904.0
2025-02-28 12:00:00,141.0,141.0,140.39,140.57,23148.0,141.0,141.0,140.39,140.57,23148.0
2025-02-28 12:30:00,140.44,140.44,139.74,140.0,25540.0,140.44,140.44,139.74,140.0,25540.0
2025-02-28 13:00:00,140.0,140.28,139.68,140.0,43052.0,140.0,140.28,139.68,140.0,43052.0
2025-02-28 13:30:00,140.0,140.31,139.59,139.75,35011.0,140.0,140.31,139.59,139.75,35011.0
2025-02-28 14:00:00,139.78,140.21,139.59,140.0,53225.0,139.78,140.21,139.59,140.0,53225.0
2025-02-28 14:30:00,140.0,140.63,139.99,140.51,33664.0,140.0,140.63,139.99,140.51,33664.0
2025-02-28 15:00:00,140.47,140.95,140.32,140.92,40173.0,140.47,140.95,140.32,140.92,40173.0
2025-02-28 15:30:00,140.92,141.95,140.62,141.94,154402.0,140.92,141.95,140.62,141.94,154402.0
2025-03-03 09:30:00,141.5,142.83,141.16,141.16,42897.0,141.5,142.83,141.16,141.16,42897.0
2025-03-03 10:00:00,140.82,142.24,140.67,142.07,20738.0,140.82,142.24,140.67,142.07,20738.0
2025-03-03 10:30:00,142.16,142.56,141.7,141.8,14521.0,142.16,142.56,141.7,141.8,14521.0
2025-03-03 11:00:00,141.81,142.17,141.64,141.97,13010.0,141.81,142.17,141.64,141.97,13010.0
2025-03-03 11:30:00,141.74,141.85,141.32,141.56,32935.0,141.74,141.85,141.32,141.56,32935.0
2025-03-03 12:00:00,141.57,142.33,141.48,142.21,25426.0,141.57,142.33,141.48,142.21,25426.0
2025-03-03 12:30:00,142.25,142.47,142.05,142.46,31645.0,142.25,142.47,142.05,142.46,31645.0
2025-03-03 13:00:00,142.46,142.57,141.31,141.31,44822.0,142.46,142.57,141.31,141.31,44822.0
2025-03-03 13:30:00,141.23,141.8,141.15,141.67,61278.0,141.23,141.8,141.15,141.67,61278.0
2025-03-03 14:00:00,141.62,141.77,141.47,141.58,18470.0,141.62,141.77,141.47,141.58,18470.0
2025-03-03 14:30:00,141.52,142.0,140.81,140.81,32793.0,141.52,142.0,140.81,140.81,32793.0
2025-03-03 15:00:00,140.69,140.69,139.49,139.58,38751.0,140.69,140.69,139.49,139.58,38751.0
2025-03-03 15:30:00,139.59,140.69,139.55,140.63,197649.0,139.59,140.69,139.55,140.63,197649.0
2025-03-04 09:30:00,139.81,140.23,137.52,137.69,218963.0,139.81,140.23,137.52,137.69,218963.0
2025-03-04 10:00:00,137.69,137.86,136.25,137.0,178289.0,137.69,137.86,136.25,137.0,178289.0
2025-03-04 10:30:00,136.95,137.26,136.35,136.64,38782.0,136.95,137.26,136.35,136.64,38782.0
2025-03-04 11:00:00,136.61,137.15,136.21,136.43,127313.0,136.61,137.15,136.21,136.43,127313.0
2025-03-04 11:30:00,136.46,137.67,136.43,137.59,68121.0,136.46,137.67,136.43,137.59,68121.0
2025-03-04 12:00:00,137.5,138.35,137.37,138.18,56792.0,137.5,138.35,137.37,138.18,56792.0
2025-03-04 12:30:00,138.19,138.7,137.82,138.0,42654.0,138.19,138.7,137.82,138.0,42654.0
2025-03-04 13:00:00,138.09,139.17,138.08,138.42,17133.0,138.09,139.17,138.08,138.42,17133.0
2025-03-04 13:30:00,138.43,139.3,138.36,139.25,26345.0,138.43,139.3,138.36,139.25,26345.0
2025-03-04 14:00:00,139.25,140.35,139.16,139.91,45268.0,139.25,140.35,139.16,139.91,45268.0
2025-03-04 14:30:00,140.08,140.53,139.89,140.37,27264.0,140.08,140.53,139.89,140.37,27264.0
2025-03-04 15:00:00,140.46,141.29,140.15,141.11,87208.0,140.46,141.29,140.15,141.11,87208.0
2025-03-04 15:30:00,141.09,141.1,139.29,139.6,441238.0,141.09,141.1,139.29,139.6,441238.0
2025-03-05 09:30:00,138.58,140.15,138.07,139.47,130767.0,138.58,140.15,138.07,139.47,130767.0
2025-03-05 10:00:00,139.81,140.82,139.5,139.78,88822.0,139.81,140.82,139.5,139.78,88822.0
2025-03-05 10:30:00,139.78,140.5,139.48,139.71,42763.0,139.78,140.5,139.48,139.71,42763.0
2025-03-05 11:00:00,139.71,139.78,138.78,138.96,54063.0,139.71,139.78,138.78,138.96,54063.0
2025-03-05 11:30:00,138.93,139.71,138.44,139.44,68039.0,138.93,139.71,138.44,139.44,68039.0
2025-03-05 12:00:00,139.63,140.27,139.24,140.04,81425.0,139.63,140.27,139.24,140.04,81425.0
2025-03-05 12:30:00,140.07,140.67,140.04,140.63,42815.0,140.07,140.67,140.04,140.63,42815.0
2025-03-05 13:00:00,140.54,140.62,139.82,140.47,54550.0,140.54,140.62,139.82,140.47,54550.0
2025-03-05 13:30:00,140.4,141.25,140.19,141.17,44268.0,140.4,141.25,140.19,141.17,44268.0
2025-03-05 14:00:00,141.17,141.98,141.1,141.69,64321.0,141.17,141.98,141.1,141.69,64321.0
2025-03-05 14:30:00,141.72,142.42,141.72,142.1,40976.0,141.72,142.42,141.72,142.1,40976.0
2025-03-05 15:00:00,142.01,142.51,141.88,142.25,55778.0,142.01,142.51,141.88,142.25,55778.0
2025-03-05 15:30:00,142.25,142.92,141.93,142.3,418573.0,142.25,142.92,141.93,142.3,418573.0
2025-03-06 09:30:00,140.3,140.67,137.81,137.81,80146.0,140.3,140.67,137.81,137.81,80146.0
2025-03-06 10:00:00,137.99,138.68,137.64,138.29,81718.0,137.99,138.68,137.64,138.29,81718.0
2025-03-06 10:30:00,138.31,139.37,137.96,138.43,82724.0,138.31,139.37,137.96,138.43,82724.0
2025-03-06 11:00:00,138.6,139.1,138.12,138.3,35431.0,138.6,139.1,138.12,138.3,35431.0
2025-03-06 11:30:00,138.52,138.68,137.25,137.46,21082.0,138.52,138.68,137.25,137.46,21082.0
2025-03-06 12:00:00,137.31,137.37,136.36,136.53,37276.0,137.31,137.37,136.36,136.53,37276.0
2025-03-06 12:30:00,136.6,136.76,135.74,136.48,37968.0,136.6,136.76,135.74,136.48,37968.0
2025-03-06 13:00:00,136.37,136.69,136.0,136.1,39981.0,136.37,136.69,136.0,136.1,39981.0
2025-03-06 13:30:00,136.19,136.27,135.4,135.62,20395.0,136.19,136.27,135.4,135.62,20395.0
2025-03-06 14:00:00,135.63,135.86,134.46,134.62,75097.0,135.63,135.86,134.46,134.62,75097.0
2025-03-06 14:30:00,134.62,135.1,133.48,133.55,76820.0,134.62,135.1,133.48,133.55,76820.0
2025-03-06 15:00:00,133.47,134.17,133.44,134.02,94573.0,133.47,134.17,133.44,134.02,94573.0
2025-03-06 15:30:00,134.1,134.55,133.25,133.64,237182.0,134.1,134.55,133.25,133.64,237182.0
2025-03-07 09:30:00,134.0,134.14,132.16,132.86,63098.0,134.0,134.14,132.16,132.86,63098.0
2025-03-07 10:00:00,132.66,132.66,129.93,130.91,99952.0,132.66,132.66,129.93,130.91,99952.0
2025-03-07 10:30:00,130.91,130.97,128.26,128.32,197564.0,130.91,130.97,128.26,128.32,197564.0
2025-03-07 11:00:00,128.25,129.24,127.45,127.48,84748.0,128.25,129.24,127.45,127.48,84748.0
2025-03-07 11:30:00,127.6,127.64,127.0,127.57,77784.0,127.6,127.64,127.0,127.57,77784.0
2025-03-07 12:00:00,127.51,128.34,127.35,128.29,79084.0,127.51,128.34,127.35,128.29,79084.0
2025-03-07 12:30:00,128.19,129.42,128.17,128.58,70749.0,128.19,129.42,128.17,128.58,70749.0
2025-03-07 13:00:00,128.68,130.51,128.6,130.11,131343.0,128.68,130.51,128.6,130.11,131343.0
2025-03-07 13:30:00,130.12,130.49,129.81,130.27,70220.0,130.12,130.49,129.81,130.27,70220.0
2025-03-07 14:00:00,130.37,131.34,130.28,131.09,48846.0,130.37,131.34,130.28,131.09,48846.0
2025-03-07 14:30:00,131.09,131.19,130.58,130.63,95270.0,131.09,131.19,130.58,130.63,95270.0
2025-03-07 15:00:00,130.59,131.3,130.41,131.03,120959.0,130.59,131.3,130.41,131.03,120959.0
2025-03-07 15:30:00,131.0,131.22,129.92,130.4,263117.0,131.0,131.22,129.92,130.4,263117.0
2025-03-10 09:30:00,128.87,129.24,127.62,127.62,97267.0,128.87,129.24,127.62,127.62,97267.0
2025-03-10 10:00:00,127.53,127.7,126.47,126.63,118900.0,127.53,127.7,126.47,126.63,118900.0
2025-03-10 10:30:00,126.61,126.9,125.98,126.9,56462.0,126.61,126.9,125.98,126.9,56462.0
2025-03-10 11:00:00,126.9,127.35,126.74,127.33,55459.0,126.9,127.35,126.74,127.33,55459.0
2025-03-10 11:30:00,127.35,127.82,127.06,127.36,65461.0,127.35,127.82,127.06,127.36,65461.0
2025-03-10 12:00:00,127.42,127.75,126.94,127.55,40927.0,127.42,127.75,126.94,127.55,40927.0
2025-03-10 12:30:00,127.55,127.87,126.55,126.78,77970.0,127.55,127.87,126.55,126.78,77970.0
2025-03-10 13:00:00,126.84,127.12,126.5,126.75,39910.0,126.84,127.12,126.5,126.75,39910.0
2025-03-10 13:30:00,126.72,126.78,126.03,126.14,54491.0,126.72,126.78,126.03,126.14,54491.0
2025-03-10 14:00:00,126.2,126.25,125.46,125.56,35183.0,126.2,126.25,125.46,125.56,35183.0
2025-03-10 14:30:00,125.56,125.65,124.81,124.9,60673.0,125.56,125.65,124.81,124.9,60673.0
2025-03-10 15:00:00,124.91,126.67,124.53,126.32,96051.0,124.91,126.67,124.53,126.32,96051.0
2025-03-10 15:30:00,126.35,127.29,125.39,125.91,354940.0,126.35,127.29,125.39,125.91,354940.0
2025-03-11 09:30:00,126.31,127.36,125.44,126.44,69273.0,126.31,127.36,125.44,126.44,69273.0
2025-03-11 10:00:00,126.26,126.89,124.93,125.22,76112.0,126.26,126.89,124.93,125.22,76112.0
2025-03-11 10:30:00,125.13,125.37,124.15,124.59,73638.0,125.13,125.37,124.15,124.59,73638.0
2025-03-11 11:00:00,124.62,126.2,124.55,125.43,48274.0,124.62,126.2,124.55,125.43,48274.0
2025-03-11 11:30:00,125.34,126.58,125.34,126.03,119921.0,125.34,126.58,125.34,126.03,119921.0
2025-03-11 12:00:00,125.94,126.47,125.7,126.36,72631.0,125.94,126.47,125.7,126.36,72631.0
2025-03-11 12:30:00,126.3,126.69,125.66,125.96,78675.0,126.3,126.69,125.66,125.96,78675.0
2025-03-11 13:00:00,125.96,126.0,124.97,125.04,38976.0,125.96,126.0,124.97,125.04,38976.0
2025-03-11 13:30:00,125.0,125.76,124.92,125.33,71670.0,125.0,125.76,124.92,125.33,71670.0
2025-03-11 14:00:00,125.36,127.03,125.36,126.84,55563.0,125.36,127.03,125.36,126.84,55563.0
2025-03-11 14:30:00,126.83,127.63,126.36,127.54,164563.0,126.83,127.63,126.36,127.54,164563.0
2025-03-11 15:00:00,127.53,128.02,126.82,127.26,150468.0,127.53,128.02,126.82,127.26,150468.0
2025-03-11 15:30:00,127.26,127.54,125.64,125.79,421166.0,127.26,127.54,125.64,125.79,421166.0
2025-03-12 09:30:00,128.74,129.29,127.29,127.63,171910.0,128.74,129.29,127.29,127.63,171910.0
2025-03-12 10:00:00,127.44,128.36,127.17,128.2,52695.0,127.44,128.36,127.17,128.2,52695.0
2025-03-12 10:30:00,128.0,128.17,127.1,127.34,36558.0,128.0,128.17,127.1,127.34,36558.0
2025-03-12 11:00:00,127.39,128.05,127.06,127.77,81832.0,127.39,128.05,127.06,127.77,81832.0
2025-03-12 11:30:00,127.82,127.91,127.24,127.44,89810.0,127.82,127.91,127.24,127.44,89810.0
2025-03-12 12:00:00,127.41,127.76,127.28,127.4,77620.0,127.41,127.76,127.28,127.4,77620.0
2025-03-12 12:30:00,127.44,128.15,127.44,127.47,107714.0,127.44,128.15,127.44,127.47,107714.0
2025-03-12 13:00:00,127.41,127.76,127.18,127.72,106898.0,127.41,127.76,127.18,127.72,106898.0
2025-03-12 13:30:00,127.74,128.17,127.03,127.18,57557.0,127.74,128.17,127.03,127.18,57557.0
2025-03-12 14:00:00,127.0,127.94,127.0,127.92,44612.0,127.0,127.94,127.0,127.92,44612.0
2025-03-12 14:30:00,127.89,128.49,127.69,128.28,112982.0,127.89,128.49,127.69,128.28,112982.0
2025-03-12 15:00:00,128.21,128.21,127.5,127.52,76543.0,128.21,128.21,127.5,127.52,76543.0
2025-03-12 15:30:00,127.59,127.67,127.01,127.17,210867.0,127.59,127.67,127.01,127.17,210867.0
2025-03-13 09:30:00,126.56,127.64,122.35,123.03,79607.0,126.56,127.64,122.35,123.03,79607.0
2025-03-13 10:00:00,122.89,124.34,122.88,123.83,128934.0,122.89,124.34,122.88,123.83,128934.0
2025-03-13 10:30:00,123.82,124.02,123.15,123.28,72232.0,123.82,124.02,123.15,123.28,72232.0
2025-03-13 11:00:00,123.43,123.51,122.34,122.42,68305.0,123.43,123.51,122.34,122.42,68305.0
2025-03-13 11:30:00,122.32,122.58,121.47,121.53,75096.0,122.32,122.58,121.47,121.53,75096.0
2025-03-13 12:00:00,121.54,122.0,121.41,121.73,29999.0,121.54,122.0,121.41,121.73,29999.0
2025-03-13 12:30:00,121.65,122.08,121.31,121.83,80840.0,121.65,122.08,121.31,121.83,80840.0
2025-03-13 13:00:00,121.77,122.06,121.26,121.46,25991.0,121.77,122.06,121.26,121.46,25991.0
2025-03-13 13:30:00,121.36,121.42,121.0,121.06,121358.0,121.36,121.42,121.0,121.06,121358.0
2025-03-13 14:00:00,121.02,121.97,121.02,121.8,64183.0,121.02,121.97,121.02,121.8,64183.0
2025-03-13 14:30:00,121.68,122.46,121.68,122.2,52858.0,121.68,122.46,121.68,122.2,52858.0
2025-03-13 15:00:00,122.11,122.18,121.22,121.31,48686.0,122.11,122.18,121.22,121.31,48686.0
2025-03-13 15:30:00,121.31,121.95,121.12,121.75,228517.0,121.31,121.95,121.12,121.75,228517.0
2025-03-14 09:30:00,123.47,124.41,121.87,122.91,94270.0,123.47,124.41,121.87,122.91,94270.0
2025-03-14 10:00:00,122.48,122.84,121.85,122.8,108624.0,122.48,122.84,121.85,122.8,108624.0
2025-03-14 10:30:00,122.8,124.26,122.64,124.2,108150.0,122.8,124.26,122.64,124.2,108150.0
2025-03-14 11:00:00,124.3,124.7,124.18,124.56,53950.0,124.3,124.7,124.18,124.56,53950.0
2025-03-14 11:30:00,124.5,124.85,124.5,124.73,60442.0,124.5,124.85,124.5,124.73,60442.0
2025-03-14 12:00:00,124.7,124.76,124.01,124.16,65099.0,124.7,124.76,124.01,124.16,65099.0
2025-03-14 12:30:00,124.16,124.62,124.05,124.45,60752.0,124.16,124.62,124.05,124.45,60752.0
2025-03-14 13:00:00,124.52,125.08,124.51,124.78,67457.0,124.52,125.08,124.51,124.78,67457.0
2025-03-14 13:30:00,124.79,125.06,124.3,124.3,49729.0,124.79,125.06,124.3,124.3,49729.0
2025-03-14 14:00:00,124.27,124.59,124.2,124.39,55756.0,124.27,124.59,124.2,124.39,55756.0
2025-03-14 14:30:00,124.41,125.0,124.41,124.79,45958.0,124.41,125.0,124.41,124.79,45958.0
2025-03-14 15:00:00,124.73,125.13,124.6,124.98,74197.0,124.73,125.13,124.6,124.98,74197.0
2025-03-14 15:30:00,124.99,125.64,124.63,125.58,275147.0,124.99,125.64,124.63,125.58,275147.0
2025-03-17 09:30:00,125.69,128.08,125.28,127.74,97157.0,125.69,128.08,125.28,127.74,97157.0
2025-03-17 10:00:00,127.59,128.06,127.16,127.85,57478.0,127.59,128.06,127.16,127.85,57478.0
2025-03-17 10:30:00,127.82,128.12,127.59,127.8,39337.0,127.82,128.12,127.59,127.8,39337.0
2025-03-17 11:00:00,127.83,128.46,127.59,128.25,41070.0,127.83,128.46,127.59,128.25,41070.0
2025-03-17 11:30:00,128.3,128.35,127.84,127.89,26114.0,128.3,128.35,127.84,127.89,26114.0
2025-03-17 12:00:00,127.9,128.31,127.72,127.86,25272.0,127.9,128.31,127.72,127.86,25272.0
2025-03-17 12:30:00,127.78,127.87,127.53,127.58,20429.0,127.78,127.87,127.53,127.58,20429.0
2025-03-17 13:00:00,127.64,128.11,127.41,127.96,31428.0,127.64,128.11,127.41,127.96,31428.0
2025-03-17 13:30:00,127.98,128.48,127.92,128.3,18845.0,127.98,128.48,127.92,128.3,18845.0
2025-03-17 14:00:00,128.31,128.61,128.28,128.47,43186.0,128.31,128.61,128.28,128.47,43186.0
2025-03-17 14:30:00,128.39,129.26,128.35,129.14,56384.0,128.39,129.26,128.35,129.14,56384.0
2025-03-17 15:00:00,129.1,129.47,128.98,129.46,59567.0,129.1,129.47,128.98,129.46,59567.0
2025-03-17 15:30:00,129.48,129.49,128.69,128.74,146999.0,129.48,129.49,128.69,128.74,146999.0
2025-03-18 09:30:00,127.11,127.96,126.82,127.21,54027.0,127.11,127.96,126.82,127.21,54027.0
2025-03-18 10:00:00,127.13,128.72,126.99,128.71,76000.0,127.13,128.72,126.99,128.71,76000.0
2025-03-18 10:30:00,128.73,128.73,127.14,127.24,45493.0,128.73,128.73,127.14,127.24,45493.0
2025-03-18 11:00:00,127.24,127.28,126.53,126.53,39283.0,127.24,127.28,126.53,126.53,39283.0
2025-03-18 11:30:00,126.39,126.64,125.83,125.95,58351.0,126.39,126.64,125.83,125.95,58351.0
2025-03-18 12:00:00,125.95,126.99,125.95,126.99,83301.0,125.95,126.99,125.95,126.99,83301.0
2025-03-18 12:30:00,126.99,127.07,126.38,126.78,33146.0,126.99,127.07,126.38,126.78,33146.0
2025-03-18 13:00:00,126.71,126.86,126.25,126.68,25339.0,126.71,126.86,126.25,126.68,25339.0
2025-03-18 13:30:00,126.63,126.78,126.3,126.3,32009.0,126.63,126.78,126.3,126.3,32009.0
2025-03-18 14:00:00,126.42,126.63,126.03,126.35,40831.0,126.42,126.63,126.03,126.35,40831.0
2025-03-18 14:30:00,126.36,126.6,126.09,126.24,50873.0,126.36,126.6,126.09,126.24,50873.0
2025-03-18 15:00:00,126.28,126.53,125.99,126.28,43946.0,126.28,126.53,125.99,126.28,43946.0
2025-03-18 15:30:00,126.27,126.97,125.86,126.32,236515.0,126.27,126.97,125.86,126.32,236515.0
2025-03-19 09:30:00,126.98,127.45,126.12,126.81,46589.0,126.98,127.45,126.12,126.81,46589.0
2025-03-19 10:00:00,126.8,127.62,126.58,127.38,32546.0,126.8,127.62,126.58,127.38,32546.0
2025-03-19 10:30:00,127.32,127.64,127.01,127.21,51083.0,127.32,127.64,127.01,127.21,51083.0
2025-03-19 11:00:00,127.26,127.81,127.26,127.54,33349.0,127.26,127.81,127.26,127.54,33349.0
2025-03-19 11:30:00,127.54,128.39,127.44,128.21,21393.0,127.54,128.39,127.44,128.21,21393.0
2025-03-19 12:00:00,128.18,128.53,128.11,128.16,89589.0,128.18,128.53,128.11,128.16,89589.0
2025-03-19 12:30:00,128.23,128.53,128.03,128.33,60904.0,128.23,128.53,128.03,128.33,60904.0
2025-03-19 13:00:00,128.37,128.39,127.14,127.27,32813.0,128.37,128.39,127.14,127.27,32813.0
2025-03-19 13:30:00,127.29,127.74,127.13,127.13,62130.0,127.29,127.74,127.13,127.13,62130.0
2025-03-19 14:00:00,127.4,128.2,126.98,127.89,100076.0,127.4,128.2,126.98,127.89,100076.0
2025-03-19 14:30:00,127.88,128.62,127.78,128.4,215679.0,127.88,128.62,127.78,128.4,215679.0
2025-03-19 15:00:00,128.46,129.66,128.46,128.59,166190.0,128.46,129.66,128.46,128.59,166190.0
2025-03-19 15:30:00,128.59,129.26,128.37,128.73,359417.0,128.59,129.26,128.37,128.73,359417.0
2025-03-20 09:30:00,127.88,129.83,127.31,129.12,74400.0,127.88,129.83,127.31,129.12,74400.0
2025-03-20 10:00:00,129.19,130.5,129.13,130.27,55270.0,129.19,130.5,129.13,130.27,55270.0
2025-03-20 10:30:00,130.28,130.38,129.57,130.38,30621.0,130.28,130.38,129.57,130.38,30621.0
2025-03-20 11:00:00,130.38,130.63,130.16,130.48,20928.0,130.38,130.63,130.16,130.48,20928.0
2025-03-20 11:30:00,130.47,131.59,130.38,131.0,66196.0,130.47,131.59,130.38,131.0,66196.0
2025-03-20 12:00:00,131.0,131.24,130.4,130.54,34334.0,131.0,131.24,130.4,130.54,34334.0
2025-03-20 12:30:00,130.53,130.7,130.35,130.42,22671.0,130.53,130.7,130.35,130.42,22671.0
2025-03-20 13:00:00,130.42,130.89,129.92,129.94,28227.0,130.42,130.89,129.92,129.94,28227.0
2025-03-20 13:30:00,129.94,130.37,129.92,129.94,20747.0,129.94,130.37,129.92,129.94,20747.0
2025-03-20 14:00:00,130.0,130.26,129.68,129.68,18972.0,130.0,130.26,129.68,129.68,18972.0
2025-03-20 14:30:00,129.68,130.38,129.54,129.9,26545.0,129.68,130.38,129.54,129.9,26545.0
2025-03-20 15:00:00,129.9,130.51,129.89,130.11,36452.0,129.9,130.51,129.89,130.11,36452.0
2025-03-20 15:30:00,130.17,130.88,130.04,130.16,126039.0,130.17,130.88,130.04,130.16,126039.0
2025-03-21 09:30:00,128.74,129.09,126.95,127.72,522280.0,128.74,129.09,126.95,127.72,522280.0
2025-03-21 10:00:00,127.7,128.34,126.87,128.22,37136.0,127.7,128.34,126.87,128.22,37136.0
2025-03-21 10:30:00,128.27,129.13,128.05,128.92,33984.0,128.27,129.13,128.05,128.92,33984.0
2025-03-21 11:00:00,128.97,129.21,128.39,128.46,25338.0,128.97,129.21,128.39,128.46,25338.0
2025-03-21 11:30:00,128.38,128.68,128.07,128.13,17235.0,128.38,128.68,128.07,128.13,17235.0
2025-03-21 12:00:00,128.15,129.32,128.06,129.21,35052.0,128.15,129.32,128.06,129.21,35052.0
2025-03-21 12:30:00,129.19,129.41,128.85,129.38,23246.0,129.19,129.41,128.85,129.38,23246.0
2025-03-21 13:00:00,129.35,129.65,129.27,129.39,25629.0,129.35,129.65,129.27,129.39,25629.0
2025-03-21 13:30:00,129.31,129.94,129.18,129.77,21976.0,129.31,129.94,129.18,129.77,21976.0
2025-03-21 14:00:00,129.75,129.75,129.12,129.12,38111.0,129.75,129.75,129.12,129.12,38111.0
2025-03-21 14:30:00,129.1,129.51,129.1,129.3,36227.0,129.1,129.51,129.1,129.3,36227.0
2025-03-21 15:00:00,129.26,129.26,128.84,128.94,45547.0,129.26,129.26,128.84,128.94,45547.0
2025-03-21 15:30:00,128.98,129.81,128.91,129.76,201977.0,128.98,129.81,128.91,129.76,201977.0
2025-03-24 09:30:00,132.25,133.43,131.11,133.17,39877.0,132.25,133.43,131.11,133.17,39877.0
2025-03-24 10:00:00,133.17,133.46,132.73,133.26,28331.0,133.17,133.46,132.73,133.26,28331.0
2025-03-24 10:30:00,133.26,133.74,133.0,133.74,25005.0,133.26,133.74,133.0,133.74,25005.0
2025-03-24 11:00:00,133.79,134.14,133.59,134.14,20291.0,133.79,134.14,133.59,134.14,20291.0
2025-03-24 11:30:00,134.21,134.21,133.85,134.07,18065.0,134.21,134.21,133.85,134.07,18065.0
2025-03-24 12:00:00,134.17,134.48,133.92,134.01,28584.0,134.17,134.48,133.92,134.01,28584.0
2025-03-24 12:30:00,134.03,134.22,133.69,133.87,38302.0,134.03,134.22,133.69,133.87,38302.0
2025-03-24 13:00:00,133.83,133.97,133.6,133.97,14557.0,133.83,133.97,133.6,133.97,14557.0
2025-03-24 13:30:00,133.99,134.0,133.78,133.85,57528.0,133.99,134.0,133.78,133.85,57528.0
2025-03-24 14:00:00,133.81,133.81,132.95,133.06,24394.0,133.81,133.81,132.95,133.06,24394.0
2025-03-24 14:30:00,133.06,133.83,133.0,133.77,23748.0,133.06,133.83,133.0,133.77,23748.0
2025-03-24 15:00:00,133.76,133.95,133.63,133.68,32425.0,133.76,133.95,133.63,133.68,32425.0
2025-03-24 15:30:00,133.72,134.35,133.58,133.84,88502.0,133.72,134.35,133.58,133.84,88502.0
2025-03-25 09:30:00,133.82,134.35,133.07,134.03,46480.0,133.82,134.35,133.07,134.03,46480.0
2025-03-25 10:00:00,134.08,134.53,133.68,134.47,38963.0,134.08,134.53,133.68,134.47,38963.0
2025-03-25 10:30:00,134.53,135.33,134.53,135.0,29647.0,134.53,135.33,134.53,135.0,29647.0
2025-03-25 11:00:00,135.15,135.17,134.47,134.47,18351.0,135.15,135.17,134.47,134.47,18351.0
2025-03-25 11:30:00,134.47,134.52,133.28,133.33,46619.0,134.47,134.52,133.28,133.33,46619.0
2025-03-25 12:00:00,133.35,133.81,133.0,133.47,43497.0,133.35,133.81,133.0,133.47,43497.0
2025-03-25 12:30:00,133.53,133.89,133.45,133.75,24992.0,133.53,133.89,133.45,133.75,24992.0
2025-03-25 13:00:00,133.79,134.1,133.58,133.58,18028.0,133.79,134.1,133.58,133.58,18028.0
2025-03-25 13:30:00,133.65,134.23,133.65,133.85,30753.0,133.65,134.23,133.65,133.85,30753.0
2025-03-25 14:00:00,133.81,134.08,133.79,133.95,18896.0,133.81,134.08,133.79,133.95,18896.0
2025-03-25 14:30:00,134.01,134.01,133.63,133.8,23716.0,134.01,134.01,133.63,133.8,23716.0
2025-03-25 15:00:00,133.8,133.94,133.43,133.5,25947.0,133.8,133.94,133.43,133.5,25947.0
2025-03-25 15:30:00,133.46,134.02,132.47,133.76,177290.0,133.46,134.02,132.47,133.76,177290.0
2025-03-26 09:30:00,134.19,135.08,134.14,134.83,41307.0,134.19,135.08,134.14,134.83,41307.0
2025-03-26 10:00:00,134.73,135.17,134.47,134.64,22720.0,134.73,135.17,134.47,134.64,22720.0
2025-03-26 10:30:00,134.68,134.95,134.23,134.38,13799.0,134.68,134.95,134.23,134.38,13799.0
2025-03-26 11:00:00,134.33,134.41,133.36,133.44,25400.0,134.33,134.41,133.36,133.44,25400.0
2025-03-26 11:30:00,133.51,133.81,133.21,133.51,23895.0,133.51,133.81,133.21,133.51,23895.0
2025-03-26 12:00:00,133.48,133.76,133.39,133.76,21925.0,133.48,133.76,133.39,133.76,21925.0
2025-03-26 12:30:00,133.79,133.88,133.32,133.38,15571.0,133.79,133.88,133.32,133.38,15571.0
2025-03-26 13:00:00,133.33,133.42,132.97,132.99,14694.0,133.33,133.42,132.97,132.99,14694.0
2025-03-26 13:30:00,133.02,133.1,132.66,132.91,24066.0,133.02,133.1,132.66,132.91,24066.0
2025-03-26 14:00:00,132.93,133.2,132.81,133.07,24310.0,132.93,133.2,132.81,133.07,24310.0
2025-03-26 14:30:00,133.06,133.14,132.2,132.26,17995.0,133.06,133.14,132.2,132.26,17995.0
2025-03-26 15:00:00,132.29,132.84,132.29,132.52,24113.0,132.29,132.84,132.29,132.52,24113.0
2025-03-26 15:30:00,132.55,133.04,132.42,132.62,92975.0,132.55,133.04,132.42,132.62,92975.0
2025-03-27 09:30:00,132.26,133.58,131.17,132.26,53023.0,132.26,133.58,131.17,132.26,53023.0
2025-03-27 10:00:00,132.26,133.0,131.98,133.0,61962.0,132.26,133.0,131.98,133.0,61962.0
2025-03-27 10:30:00,133.01,133.26,132.67,133.12,30964.0,133.01,133.26,132.67,133.12,30964.0
2025-03-27 11:00:00,133.13,133.15,132.38,132.38,30918.0,133.13,133.15,132.38,132.38,30918.0
2025-03-27 11:30:00,132.37,132.37,130.66,130.78,29131.0,132.37,132.37,130.66,130.78,29131.0
2025-03-27 12:00:00,130.76,131.63,130.74,130.94,46314.0,130.76,131.63,130.74,130.94,46314.0
2025-03-27 12:30:00,131.03,131.53,130.63,130.63,60021.0,131.03,131.53,130.63,130.63,60021.0
2025-03-27 13:00:00,130.61,131.61,130.61,131.33,21371.0,130.61,131.61,130.61,131.33,21371.0
2025-03-27 13:30:00,131.27,131.56,130.86,131.08,29186.0,131.27,131.56,130.86,131.08,29186.0
2025-03-27 14:00:00,131.05,131.74,131.05,131.29,29669.0,131.05,131.74,131.05,131.29,29669.0
2025-03-27 14:30:00,131.27,131.69,131.18,131.29,20307.0,131.27,131.69,131.18,131.29,20307.0
2025-03-27 15:00:00,131.24,132.22,131.23,132.11,41823.0,131.24,132.22,131.23,132.11,41823.0
2025-03-27 15:30:00,132.09,132.1,131.31,131.52,202946.0,132.09,132.1,131.31,131.52,202946.0
2025-03-28 09:30:00,131.66,133.22,130.59,130.68,44781.0,131.66,133.22,130.59,130.68,44781.0
2025-03-28 10:00:00,130.63,130.89,129.86,129.86,38478.0,130.63,130.89,129.86,129.86,38478.0
2025-03-28 10:30:00,129.87,129.95,129.46,129.75,32634.0,129.87,129.95,129.46,129.75,32634.0
2025-03-28 11:00:00,129.71,129.78,129.34,129.68,21625.0,129.71,129.78,129.34,129.68,21625.0
2025-03-28 11:30:00,129.71,130.07,129.61,129.86,21332.0,129.71,130.07,129.61,129.86,21332.0
2025-03-28 12:00:00,129.89,130.16,129.2,129.29,22764.0,129.89,130.16,129.2,129.29,22764.0
2025-03-28 12:30:00,129.25,129.73,129.19,129.51,51620.0,129.25,129.73,129.19,129.51,51620.0
2025-03-28 13:00:00,129.36,129.43,128.84,129.01,28281.0,129.36,129.43,128.84,129.01,28281.0
2025-03-28 13:30:00,128.94,129.22,128.91,129.19,18085.0,128.94,129.22,128.91,129.19,18085.0
2025-03-28 14:00:00,129.2,129.38,128.62,128.67,40126.0,129.2,129.38,128.62,128.67,40126.0
2025-03-28 14:30:00,128.67,129.03,128.59,129.01,19521.0,128.67,129.03,128.59,129.01,19521.0
2025-03-28 15:00:00,129.04,129.52,128.99,129.23,27900.0,129.04,129.52,128.99,129.23,27900.0
2025-03-28 15:30:00,129.14,129.78,128.93,129.44,99385.0,129.14,129.78,128.93,129.44,99385.0
2025-03-31 09:30:00,127.7,129.34,127.08,128.64,82101.0,127.7,129.34,127.08,128.64,82101.0
2025-03-31 10:00:00,128.69,129.38,128.51,129.12,44759.0,128.69,129.38,128.51,129.12,44759.0
2025-03-31 10:30:00,129.11,129.92,129.08,129.83,43109.0,129.11,129.92,129.08,129.83,43109.0
2025-03-31 11:00:00,129.89,130.4,129.48,130.13,41185.0,129.89,130.4,129.48,130.13,41185.0
2025-03-31 11:30:00,130.09,130.16,129.43,129.45,34077.0,130.09,130.16,129.43,129.45,34077.0
2025-03-31 12:00:00,129.42,129.56,128.56,129.45,39072.0,129.42,129.56,128.56,129.45,39072.0
2025-03-31 12:30:00,129.43,129.71,129.33,129.51,34204.0,129.43,129.71,129.33,129.51,34204.0
2025-03-31 13:00:00,129.48,130.11,129.44,129.64,34251.0,129.48,130.11,129.44,129.64,34251.0
2025-03-31 13:30:00,129.64,129.7,129.18,129.33,41158.0,129.64,129.7,129.18,129.33,41158.0
2025-03-31 14:00:00,129.35,130.77,129.35,130.53,40918.0,129.35,130.77,129.35,130.53,40918.0
2025-03-31 14:30:00,130.48,130.94,130.21,130.21,60968.0,130.48,130.94,130.21,130.21,60968.0
2025-03-31 15:00:00,130.27,130.97,130.07,130.18,97537.0,130.27,130.97,130.07,130.18,97537.0
2025-03-31 15:30:00,130.16,131.47,130.16,130.82,308093.0,130.16,131.47,130.16,130.82,308093.0
2025-04-01 09:30:00,131.25,131.64,129.56,130.38,48312.0,131.25,131.64,129.56,130.38,48312.0
2025-04-01 10:00:00,130.21,130.4,128.29,128.49,55464.0,130.21,130.4,128.29,128.49,55464.0
2025-04-01 10:30:00,128.45,129.98,128.39,129.91,44230.0,128.45,129.98,128.39,129.91,44230.0
2025-04-01 11:00:00,129.91,131.4,129.89,131.03,32578.0,129.91,131.4,129.89,131.03,32578.0
2025-04-01 11:30:00,130.97,131.5,130.83,131.5,28319.0,130.97,131.5,130.83,131.5,28319.0
2025-04-01 12:00:00,131.48,131.72,130.67,130.78,27183.0,131.48,131.72,130.67,130.78,27183.0
2025-04-01 12:30:00,130.72,130.9,130.34,130.66,34872.0,130.72,130.9,130.34,130.66,34872.0
2025-04-01 13:00:00,130.6,130.76,130.14,130.22,21389.0,130.6,130.76,130.14,130.22,21389.0
2025-04-01 13:30:00,130.24,130.36,129.9,129.92,28404.0,130.24,130.36,129.9,129.92,28404.0
2025-04-01 14:00:00,129.92,129.92,129.18,129.41,30295.0,129.92,129.92,129.18,129.41,30295.0
2025-04-01 14:30:00,129.41,129.98,129.34,129.98,45160.0,129.41,129.98,129.34,129.98,45160.0
2025-04-01 15:00:00,129.94,130.29,129.81,130.16,49721.0,129.94,130.29,129.81,130.16,49721.0
2025-04-01 15:30:00,130.1,131.08,130.05,130.99,188352.0,130.1,131.08,130.05,130.99,188352.0
2025-04-02 09:30:00,128.94,131.42,128.94,130.72,43424.0,128.94,131.42,128.94,130.72,43424.0
2025-04-02 10:00:00,130.61,131.61,130.59,131.6,51533.0,130.61,131.61,130.59,131.6,51533.0
2025-04-02 10:30:00,131.56,131.95,131.43,131.87,30803.0,131.56,131.95,131.43,131.87,30803.0
2025-04-02 11:00:00,131.89,132.35,131.56,132.18,33540.0,131.89,132.35,131.56,132.18,33540.0
2025-04-02 11:30:00,132.1,132.27,131.06,131.53,47077.0,132.1,132.27,131.06,131.53,47077.0
2025-04-02 12:00:00,131.52,132.08,131.51,132.02,22696.0,131.52,132.08,131.51,132.02,22696.0
2025-04-02 12:30:00,132.06,132.85,131.89,132.72,24005.0,132.06,132.85,131.89,132.72,24005.0
2025-04-02 13:00:00,132.76,133.22,132.6,132.87,39944.0,132.76,133.22,132.6,132.87,39944.0
2025-04-02 13:30:00,132.83,132.83,131.88,132.14,34923.0,132.83,132.83,131.88,132.14,34923.0
2025-04-02 14:00:00,132.18,132.33,131.46,131.46,31263.0,132.18,132.33,131.46,131.46,31263.0
2025-04-02 14:30:00,131.36,132.42,131.36,131.8,39077.0,131.36,132.42,131.36,131.8,39077.0
2025-04-02 15:00:00,131.61,132.82,131.61,132.75,40248.0,131.61,132.82,131.61,132.75,40248.0
2025-04-02 15:30:00,132.74,133.71,132.68,133.23,113999.0,132.74,133.71,132.68,133.23,113999.0
2025-04-03 09:30:00,129.09,130.86,125.42,125.78,222304.0,129.09,130.86,125.42,125.78,222304.0
2025-04-03 10:00:00,125.55,126.49,125.22,126.45,278655.0,125.55,126.49,125.22,126.45,278655.0
2025-04-03 10:30:00,126.48,126.7,125.19,125.47,137438.0,126.48,126.7,125.19,125.47,137438.0
2025-04-03 11:00:00,125.32,126.02,125.07,125.86,55729.0,125.32,126.02,125.07,125.86,55729.0
2025-04-03 11:30:00,125.83,126.25,125.27,126.05,94273.0,125.83,126.25,125.27,126.05,94273.0
2025-04-03 12:00:00,126.04,127.3,126.01,127.2,74667.0,126.04,127.3,126.01,127.2,74667.0
2025-04-03 12:30:00,127.23,127.29,125.91,126.11,34819.0,127.23,127.29,125.91,126.11,34819.0
2025-04-03 13:00:00,126.09,126.41,125.23,125.23,44141.0,126.09,126.41,125.23,125.23,44141.0
2025-04-03 13:30:00,125.34,125.34,124.71,124.72,47545.0,125.34,125.34,124.71,124.72,47545.0
2025-04-03 14:00:00,124.74,124.94,124.23,124.68,110205.0,124.74,124.94,124.23,124.68,110205.0
2025-04-03 14:30:00,124.73,125.29,124.01,125.19,114739.0,124.73,125.29,124.01,125.19,114739.0
2025-04-03 15:00:00,125.16,125.31,124.38,124.6,115193.0,125.16,125.31,124.38,124.6,115193.0
2025-04-03 15:30:00,124.62,124.65,123.6,123.8,270079.0,124.62,124.65,123.6,123.8,270079.0
2025-04-04 09:30:00,118.3,120.16,115.35,118.83,165169.0,118.3,120.16,115.35,118.83,165169.0
2025-04-04 10:00:00,118.6,118.6,115.39,115.55,138605.0,118.6,118.6,115.39,115.55,138605.0
2025-04-04 10:30:00,115.47,116.4,114.46,116.05,120090.0,115.47,116.4,114.46,116.05,120090.0
2025-04-04 11:00:00,116.05,120.04,115.95,118.42,96883.0,116.05,120.04,115.95,118.42,96883.0
2025-04-04 11:30:00,118.38,119.34,117.8,118.37,85600.0,118.38,119.34,117.8,118.37,85600.0
2025-04-04 12:00:00,118.42,119.51,118.28,118.59,60142.0,118.42,119.51,118.28,118.59,60142.0
2025-04-04 12:30:00,118.59,119.74,118.36,118.71,47344.0,118.59,119.74,118.36,118.71,47344.0
2025-04-04 13:00:00,118.58,119.48,117.58,119.11,44739.0,118.58,119.48,117.58,119.11,44739.0
2025-04-04 13:30:00,118.83,120.51,118.54,120.38,37146.0,118.83,120.51,118.54,120.38,37146.0
2025-04-04 14:00:00,120.46,120.88,118.75,118.75,85468.0,120.46,120.88,118.75,118.75,85468.0
2025-04-04 14:30:00,118.85,119.03,117.97,118.74,79813.0,118.85,119.03,117.97,118.74,79813.0
2025-04-04 15:00:00,118.67,120.07,118.18,119.81,86540.0,118.67,120.07,118.18,119.81,86540.0
2025-04-04 15:30:00,119.65,120.38,117.63,118.05,209987.0,119.65,120.38,117.63,118.05,209987.0
2025-04-07 09:30:00,116.02,116.53,112.52,116.08,130618.0,116.02,116.53,112.52,116.08,130618.0
2025-04-07 10:00:00,116.05,121.79,114.69,115.78,208010.0,116.05,121.79,114.69,115.78,208010.0
2025-04-07 10:30:00,115.98,119.1,115.27,118.01,89707.0,115.98,119.1,115.27,118.01,89707.0
2025-04-07 11:00:00,117.92,119.1,114.52,114.64,122308.0,117.92,119.1,114.52,114.64,122308.0
2025-04-07 11:30:00,114.76,117.13,114.66,116.41,81853.0,114.76,117.13,114.66,116.41,81853.0
2025-04-07 12:00:00,116.17,116.45,114.7,116.25,53708.0,116.17,116.45,114.7,116.25,53708.0
2025-04-07 12:30:00,116.19,116.96,114.7,114.92,46984.0,116.19,116.96,114.7,114.92,46984.0
2025-04-07 13:00:00,115.06,117.86,114.82,117.68,91653.0,115.06,117.86,114.82,117.68,91653.0
2025-04-07 13:30:00,117.67,119.95,116.73,119.87,169229.0,117.67,119.95,116.73,119.87,169229.0
2025-04-07 14:00:00,119.94,120.34,117.78,117.89,126689.0,119.94,120.34,117.78,117.89,126689.0
2025-04-07 14:30:00,117.9,118.71,116.72,117.13,64799.0,117.9,118.71,116.72,117.13,64799.0
2025-04-07 15:00:00,117.13,118.02,116.61,116.69,86715.0,117.13,118.02,116.61,116.69,86715.0
2025-04-07 15:30:00,116.72,118.33,115.96,117.15,177190.0,116.72,118.33,115.96,117.15,177190.0
2025-04-08 09:30:00,121.45,123.03,119.2,120.63,111873.0,121.45,123.03,119.2,120.63,111873.0
2025-04-08 10:00:00,120.62,121.25,120.11,120.96,97078.0,120.62,121.25,120.11,120.96,97078.0
2025-04-08 10:30:00,120.98,121.22,119.1,119.22,59265.0,120.98,121.22,119.1,119.22,59265.0
2025-04-08 11:00:00,119.13,119.59,118.09,118.09,75970.0,119.13,119.59,118.09,118.09,75970.0
2025-04-08 11:30:00,118.1,119.54,118.09,119.03,54763.0,118.1,119.54,118.09,119.03,54763.0
2025-04-08 12:00:00,118.95,119.49,117.62,117.93,63146.0,118.95,119.49,117.62,117.93,63146.0
2025-04-08 12:30:00,118.0,118.08,115.7,115.81,119718.0,118.0,118.08,115.7,115.81,119718.0
2025-04-08 13:00:00,115.79,116.18,114.29,114.4,72725.0,115.79,116.18,114.29,114.4,72725.0
2025-04-08 13:30:00,114.39,116.07,114.18,115.8,117687.0,114.39,116.07,114.18,115.8,117687.0
2025-04-08 14:00:00,115.73,116.13,114.73,114.93,85376.0,115.73,116.13,114.73,114.93,85376.0
2025-04-08 14:30:00,114.92,116.37,114.51,115.04,105271.0,114.92,116.37,114.51,115.04,105271.0
2025-04-08 15:00:00,115.0,115.2,112.89,113.97,123933.0,115.0,115.2,112.89,113.97,123933.0
2025-04-08 15:30:00,113.85,114.1,111.59,113.79,266425.0,113.85,114.1,111.59,113.79,266425.0
2025-04-09 09:30:00,110.49,112.16,109.2,109.91,205876.0,110.49,112.16,109.2,109.91,205876.0
2025-04-09 10:00:00,110.11,110.86,108.82,110.51,214724.0,110.11,110.86,108.82,110.51,214724.0
2025-04-09 10:30:00,110.28,110.75,108.51,108.53,122381.0,110.28,110.75,108.51,108.53,122381.0
2025-04-09 11:00:00,108.66,110.35,108.5,109.72,121653.0,108.66,110.35,108.5,109.72,121653.0
2025-04-09 11:30:00,109.63,109.9,108.47,108.89,129430.0,109.63,109.9,108.47,108.89,129430.0
2025-04-09 12:00:00,108.87,109.96,108.45,109.45,92410.0,108.87,109.96,108.45,109.45,92410.0
2025-04-09 12:30:00,109.38,110.1,109.25,109.58,120430.0,109.38,110.1,109.25,109.58,120430.0
2025-04-09 13:00:00,109.64,119.72,109.06,117.36,270246.0,109.64,119.72,109.06,117.36,270246.0
2025-04-09 13:30:00,117.25,120.37,117.17,119.56,253077.0,117.25,120.37,117.17,119.56,253077.0
2025-04-09 14:00:00,119.78,120.71,117.95,120.39,276778.0,119.78,120.71,117.95,120.39,276778.0
2025-04-09 14:30:00,120.45,120.55,117.59,117.94,143166.0,120.45,120.55,117.59,117.94,143166.0
2025-04-09 15:00:00,117.95,121.76,117.66,121.2,196155.0,117.95,121.76,117.66,121.2,196155.0
2025-04-09 15:30:00,121.2,122.24,120.7,121.22,463975.0,121.2,122.24,120.7,121.22,463975.0
2025-04-10 09:30:00,118.14,119.0,114.49,116.87,113078.0,118.14,119.0,114.49,116.87,113078.0
2025-04-10 10:00:00,116.87,118.2,116.26,117.26,88844.0,116.87,118.2,116.26,117.26,88844.0
2025-04-10 10:30:00,117.29,117.98,116.17,116.26,68310.0,117.29,117.98,116.17,116.26,68310.0
2025-04-10 11:00:00,116.25,116.95,115.51,115.51,109527.0,116.25,116.95,115.51,115.51,109527.0
2025-04-10 11:30:00,115.42,116.09,114.84,115.31,61041.0,115.42,116.09,114.84,115.31,61041.0
2025-04-10 12:00:00,115.23,115.7,113.24,113.87,61372.0,115.23,115.7,113.24,113.87,61372.0
2025-04-10 12:30:00,113.64,116.21,113.64,115.93,76520.0,113.64,116.21,113.64,115.93,76520.0
2025-04-10 13:00:00,115.97,117.22,114.37,115.97,77845.0,115.97,117.22,114.37,115.97,77845.0
2025-04-10 13:30:00,115.91,117.46,115.67,117.19,72440.0,115.91,117.46,115.67,117.19,72440.0
2025-04-10 14:00:00,117.1,117.87,115.65,117.72,77888.0,117.1,117.87,115.65,117.72,77888.0
2025-04-10 14:30:00,117.71,118.16,116.31,117.19,85569.0,117.71,118.16,116.31,117.19,85569.0
2025-04-10 15:00:00,116.99,118.06,116.2,116.26,92470.0,116.99,118.06,116.2,116.26,92470.0
2025-04-10 15:30:00,116.23,117.19,115.01,116.61,275292.0,116.23,117.19,115.01,116.61,275292.0
2025-04-11 09:30:00,115.72,117.17,114.6,115.56,187910.0,115.72,117.17,114.6,115.56,187910.0
2025-04-11 10:00:00,115.39,115.87,113.01,113.24,131953.0,115.39,115.87,113.01,113.24,131953.0
2025-04-11 10:30:00,113.21,114.14,112.94,113.56,92062.0,113.21,114.14,112.94,113.56,92062.0
2025-04-11 11:00:00,113.56,114.91,112.54,112.93,122749.0,113.56,114.91,112.54,112.93,122749.0
2025-04-11 11:30:00,112.9,113.73,112.61,113.48,199995.0,112.9,113.73,112.61,113.48,199995.0
2025-04-11 12:00:00,113.43,114.22,113.08,113.85,58378.0,113.43,114.22,113.08,113.85,58378.0
2025-04-11 12:30:00,113.89,115.17,113.88,114.84,56930.0,113.89,115.17,113.88,114.84,56930.0
2025-04-11 13:00:00,114.95,115.53,114.23,114.24,53880.0,114.95,115.53,114.23,114.24,53880.0
2025-04-11 13:30:00,114.28,116.79,114.15,115.95,69752.0,114.28,116.79,114.15,115.95,69752.0
2025-04-11 14:00:00,115.89,116.15,114.96,115.22,58162.0,115.89,116.15,114.96,115.22,58162.0
2025-04-11 14:30:00,115.22,115.43,114.63,114.63,82052.0,115.22,115.43,114.63,114.63,82052.0
2025-04-11 15:00:00,114.68,115.88,114.59,115.71,77741.0,114.68,115.88,114.59,115.71,77741.0
2025-04-11 15:30:00,115.71,116.25,115.25,115.88,293789.0,115.71,116.25,115.25,115.88,293789.0
2025-04-14 09:30:00,118.49,118.64,117.08,118.0,45514.0,118.49,118.64,117.08,118.0,45514.0
2025-04-14 10:00:00,118.24,119.0,117.83,118.44,64108.0,118.24,119.0,117.83,118.44,64108.0
2025-04-14 10:30:00,118.52,119.12,118.08,118.81,231405.0,118.52,119.12,118.08,118.81,231405.0
2025-04-14 11:00:00,118.84,118.86,117.87,117.88,112972.0,118.84,118.86,117.87,117.88,112972.0
2025-04-14 11:30:00,117.88,118.4,116.87,116.94,61546.0,117.88,118.4,116.87,116.94,61546.0
2025-04-14 12:00:00,116.82,117.61,116.49,117.3,24441.0,116.82,117.61,116.49,117.3,24441.0
2025-04-14 12:30:00,117.3,118.21,117.29,117.72,15343.0,117.3,118.21,117.29,117.72,15343.0
2025-04-14 13:00:00,117.76,118.78,117.67,118.44,64770.0,117.76,118.78,117.67,118.44,64770.0
2025-04-14 13:30:00,118.41,118.79,118.21,118.6,51391.0,118.41,118.79,118.21,118.6,51391.0
2025-04-14 14:00:00,118.64,119.13,118.45,118.99,37728.0,118.64,119.13,118.45,118.99,37728.0
2025-04-14 14:30:00,118.91,119.34,118.91,119.21,32303.0,118.91,119.34,118.91,119.21,32303.0
2025-04-14 15:00:00,119.27,119.67,118.84,118.95,54205.0,119.27,119.67,118.84,118.95,54205.0
2025-04-14 15:30:00,118.9,119.25,118.56,119.0,212860.0,118.9,119.25,118.56,119.0,212860.0
2025-04-15 09:30:00,119.37,120.37,118.82,119.63,41875.0,119.37,120.37,118.82,119.63,41875.0
2025-04-15 10:00:00,119.83,120.44,119.12,119.29,35748.0,119.83,120.44,119.12,119.29,35748.0
2025-04-15 10:30:00,119.37,120.21,119.35,120.05,45669.0,119.37,120.21,119.35,120.05,45669.0
2025-04-15 11:00:00,120.34,120.6,119.8,119.92,23638.0,120.34,120.6,119.8,119.92,23638.0
2025-04-15 11:30:00,119.84,120.52,119.83,120.09,24801.0,119.84,120.52,119.83,120.09,24801.0
2025-04-15 12:00:00,120.1,120.65,120.02,120.36,30377.0,120.1,120.65,120.02,120.36,30377.0
2025-04-15 12:30:00,120.34,120.55,119.74,119.96,26923.0,120.34,120.55,119.74,119.96,26923.0
2025-04-15 13:00:00,119.86,120.2,119.55,119.66,41708.0,119.86,120.2,119.55,119.66,41708.0
2025-04-15 13:30:00,119.72,119.95,119.53,119.67,97366.0,119.72,119.95,119.53,119.67,97366.0
2025-04-15 14:00:00,119.69,119.75,118.98,119.26,33313.0,119.69,119.75,118.98,119.26,33313.0
2025-04-15 14:30:00,119.18,119.63,119.18,119.24,29527.0,119.18,119.63,119.18,119.24,29527.0
2025-04-15 15:00:00,119.24,119.54,118.88,119.1,41902.0,119.24,119.54,118.88,119.1,41902.0
2025-04-15 15:30:00,119.09,119.26,118.43,118.7,226504.0,119.09,119.26,118.43,118.7,226504.0
2025-04-16 09:30:00,117.76,119.52,117.76,118.55,47857.0,117.76,119.52,117.76,118.55,47857.0
2025-04-16 10:00:00,118.55,119.2,117.71,118.22,40376.0,118.55,119.2,117.71,118.22,40376.0
2025-04-16 10:30:00,118.27,118.41,117.76,118.09,39494.0,118.27,118.41,117.76,118.09,39494.0
2025-04-16 11:00:00,118.13,119.56,118.13,119.25,63481.0,118.13,119.56,118.13,119.25,63481.0
2025-04-16 11:30:00,119.25,119.25,118.23,118.27,75659.0,119.25,119.25,118.23,118.27,75659.0
2025-04-16 12:00:00,118.29,118.34,117.98,118.15,37233.0,118.29,118.34,117.98,118.15,37233.0
2025-04-16 12:30:00,118.15,118.31,117.79,118.03,30393.0,118.15,118.31,117.79,118.03,30393.0
2025-04-16 13:00:00,117.92,117.99,117.5,117.6,49515.0,117.92,117.99,117.5,117.6,49515.0
2025-04-16 13:30:00,117.54,117.54,115.83,115.84,64691.0,117.54,117.54,115.83,115.84,64691.0
2025-04-16 14:00:00,115.88,116.83,115.75,116.72,66732.0,115.88,116.83,115.75,116.72,66732.0
2025-04-16 14:30:00,116.71,116.8,115.97,115.97,68237.0,116.71,116.8,115.97,115.97,68237.0
2025-04-16 15:00:00,116.05,116.22,115.54,115.81,74750.0,116.05,116.22,115.54,115.81,74750.0
2025-04-16 15:30:00,115.83,117.29,115.82,117.21,248927.0,115.83,117.29,115.82,117.21,248927.0
2025-04-17 09:30:00,116.82,118.68,116.47,118.1,164516.0,116.82,118.68,116.47,118.1,164516.0
2025-04-17 10:00:00,118.11,118.39,117.0,117.0,67339.0,118.11,118.39,117.0,117.0,67339.0
2025-04-17 10:30:00,117.01,117.92,116.96,117.6,58784.0,117.01,117.92,116.96,117.6,58784.0
2025-04-17 11:00:00,117.65,118.57,117.64,118.14,64935.0,117.65,118.57,117.64,118.14,64935.0
2025-04-17 11:30:00,118.18,118.6,118.17,118.33,55579.0,118.18,118.6,118.17,118.33,55579.0
2025-04-17 12:00:00,118.42,118.81,117.74,118.67,73187.0,118.42,118.81,117.74,118.67,73187.0
2025-04-17 12:30:00,118.57,119.33,118.42,119.06,30185.0,118.57,119.33,118.42,119.06,30185.0
2025-04-17 13:00:00,119.05,119.13,118.17,118.2,41238.0,119.05,119.13,118.17,118.2,41238.0
2025-04-17 13:30:00,118.2,119.0,118.14,118.65,27926.0,118.2,119.0,118.14,118.65,27926.0
2025-04-17 14:00:00,118.62,119.02,118.41,118.46,34469.0,118.62,119.02,118.41,118.46,34469.0
2025-04-17 14:30:00,118.54,119.08,118.37,118.45,50855.0,118.54,119.08,118.37,118.45,50855.0
2025-04-17 15:00:00,118.46,118.64,117.9,118.0,36950.0,118.46,118.64,117.9,118.0,36950.0
2025-04-17 15:30:00,117.96,118.46,117.4,117.68,210792.0,117.96,118.46,117.4,117.68,210792.0
2025-04-21 09:30:00,116.63,117.15,115.67,116.79,25916.0,116.63,117.15,115.67,116.79,25916.0
2025-04-21 10:00:00,116.69,116.79,115.51,115.57,36282.0,116.69,116.79,115.51,115.57,36282.0
2025-04-21 10:30:00,115.57,115.85,114.68,114.81,14610.0,115.57,115.85,114.68,114.81,14610.0
2025-04-21 11:00:00,114.76,114.88,114.18,114.31,20876.0,114.76,114.88,114.18,114.31,20876.0
2025-04-21 11:30:00,114.16,114.31,113.74,114.05,100502.0,114.16,114.31,113.74,114.05,100502.0
2025-04-21 12:00:00,114.05,114.93,113.91,114.33,62678.0,114.05,114.93,113.91,114.33,62678.0
2025-04-21 12:30:00,114.33,114.82,114.18,114.23,132164.0,114.33,114.82,114.18,114.23,132164.0
2025-04-21 13:00:00,114.23,114.4,114.01,114.26,136277.0,114.23,114.4,114.01,114.26,136277.0
2025-04-21 13:30:00,114.35,114.63,114.12,114.19,49196.0,114.35,114.63,114.12,114.19,49196.0
2025-04-21 14:00:00,114.18,115.0,114.15,114.96,58462.0,114.18,115.0,114.15,114.96,58462.0
2025-04-21 14:30:00,114.95,115.13,114.3,114.39,54134.0,114.95,115.13,114.3,114.39,54134.0
2025-04-21 15:00:00,114.35,114.9,114.34,114.76,67255.0,114.35,114.9,114.34,114.76,67255.0
2025-04-21 15:30:00,114.8,115.63,114.67,115.56,467729.0,114.8,115.63,114.67,115.56,467729.0
2025-04-22 09:30:00,117.3,118.19,116.52,117.3,41176.0,117.3,118.19,116.52,117.3,41176.0
2025-04-22 10:00:00,117.3,117.6,116.83,117.39,26738.0,117.3,117.6,116.83,117.39,26738.0
2025-04-22 10:30:00,117.3,117.77,117.2,117.31,38794.0,117.3,117.77,117.2,117.31,38794.0
2025-04-22 11:00:00,117.37,118.15,117.37,117.47,75996.0,117.37,118.15,117.37,117.47,75996.0
2025-04-22 11:30:00,117.39,117.72,116.71,117.64,75091.0,117.39,117.72,116.71,117.64,75091.0
2025-04-22 12:00:00,117.7,118.67,117.64,118.55,141563.0,117.7,118.67,117.64,118.55,141563.0
2025-04-22 12:30:00,118.48,118.6,118.07,118.1,54089.0,118.48,118.6,118.07,118.1,54089.0
2025-04-22 13:00:00,118.09,118.69,116.96,116.96,50290.0,118.09,118.69,116.96,116.96,50290.0
2025-04-22 13:30:00,117.05,117.36,116.65,116.77,34117.0,117.05,117.36,116.65,116.77,34117.0
2025-04-22 14:00:00,116.66,117.85,116.66,117.72,34895.0,116.66,117.85,116.66,117.72,34895.0
2025-04-22 14:30:00,117.67,118.52,117.67,118.33,63838.0,117.67,118.52,117.67,118.33,63838.0
2025-04-22 15:00:00,118.37,118.5,117.69,117.9,62159.0,118.37,118.5,117.69,117.9,62159.0
2025-04-22 15:30:00,117.82,118.41,117.81,118.14,126319.0,117.82,118.41,117.81,118.14,126319.0
2025-04-23 09:30:00,122.36,125.95,121.12,124.27,126654.0,122.36,125.95,121.12,124.27,126654.0
2025-04-23 10:00:00,124.27,124.96,123.58,124.78,156063.0,124.27,124.96,123.58,124.78,156063.0
2025-04-23 10:30:00,124.69,125.4,123.61,123.83,136599.0,124.69,125.4,123.61,123.83,136599.0
2025-04-23 11:00:00,123.93,124.73,121.98,122.98,184558.0,123.93,124.73,121.98,122.98,184558.0
2025-04-23 11:30:00,123.12,123.4,122.29,122.75,107018.0,123.12,123.4,122.29,122.75,107018.0
2025-04-23 12:00:00,122.72,123.02,122.29,123.02,126787.0,122.72,123.02,122.29,123.02,126787.0
2025-04-23 12:30:00,123.13,123.4,122.71,123.2,62850.0,123.13,123.4,122.71,123.2,62850.0
2025-04-23 13:00:00,123.2,123.64,122.65,123.02,196551.0,123.2,123.64,122.65,123.02,196551.0
2025-04-23 13:30:00,123.03,123.21,122.09,122.39,81702.0,123.03,123.21,122.09,122.39,81702.0
2025-04-23 14:00:00,122.43,122.87,121.35,121.35,105256.0,122.43,122.87,121.35,121.35,105256.0
2025-04-23 14:30:00,121.58,121.77,121.11,121.63,145982.0,121.58,121.77,121.11,121.63,145982.0
2025-04-23 15:00:00,121.63,122.07,121.26,121.42,159893.0,121.63,122.07,121.26,121.42,159893.0
2025-04-23 15:30:00,121.47,122.26,120.99,121.84,472647.0,121.47,122.26,120.99,121.84,472647.0
2025-04-24 09:30:00,118.79,123.25,117.97,123.25,243820.0,118.79,123.25,117.97,123.25,243820.0
2025-04-24 10:00:00,123.08,123.89,122.17,123.34,109923.0,123.08,123.89,122.17,123.34,109923.0
2025-04-24 10:30:00,123.26,123.44,122.55,123.06,105843.0,123.26,123.44,122.55,123.06,105843.0
2025-04-24 11:00:00,122.94,124.2,122.78,124.18,35372.0,122.94,124.2,122.78,124.18,35372.0
2025-04-24 11:30:00,124.2,125.3,123.8,125.22,120357.0,124.2,125.3,123.8,125.22,120357.0
2025-04-24 12:00:00,125.25,126.31,124.88,125.93,126950.0,125.25,126.31,124.88,125.93,126950.0
2025-04-24 12:30:00,125.93,126.52,125.74,126.22,95779.0,125.93,126.52,125.74,126.22,95779.0
2025-04-24 13:00:00,126.22,126.7,126.07,126.6,80933.0,126.22,126.7,126.07,126.6,80933.0
2025-04-24 13:30:00,126.6,126.77,125.69,125.86,125428.0,126.6,126.77,125.69,125.86,125428.0
2025-04-24 14:00:00,125.93,126.0,125.0,125.01,78749.0,125.93,126.0,125.0,125.01,78749.0
2025-04-24 14:30:00,125.13,125.26,124.07,124.07,77177.0,125.13,125.26,124.07,124.07,77177.0
2025-04-24 15:00:00,124.07,124.35,123.49,123.66,95597.0,124.07,124.35,123.49,123.66,95597.0
2025-04-24 15:30:00,123.65,123.8,122.51,122.8,412824.0,123.65,123.8,122.51,122.8,412824.0
2025-04-25 09:30:00,121.64,122.74,120.83,121.0,75800.0,121.64,122.74,120.83,121.0,75800.0
2025-04-25 10:00:00,121.0,121.57,120.38,120.71,35161.0,121.0,121.57,120.38,120.71,35161.0
2025-04-25 10:30:00,120.79,121.64,120.57,121.42,39822.0,120.79,121.64,120.57,121.42,39822.0
2025-04-25 11:00:00,121.5,121.62,120.84,121.28,51811.0,121.5,121.62,120.84,121.28,51811.0
2025-04-25 11:30:00,121.21,121.31,120.9,121.11,36683.0,121.21,121.31,120.9,121.11,36683.0
2025-04-25 12:00:00,121.13,121.56,121.08,121.49,37472.0,121.13,121.56,121.08,121.49,37472.0
2025-04-25 12:30:00,121.49,121.61,121.05,121.17,40377.0,121.49,121.61,121.05,121.17,40377.0
2025-04-25 13:00:00,121.16,122.24,121.11,122.18,73510.0,121.16,122.24,121.11,122.18,73510.0
2025-04-25 13:30:00,122.07,122.43,121.11,121.23,48777.0,122.07,122.43,121.11,121.23,48777.0
2025-04-25 14:00:00,121.19,121.43,121.02,121.31,32502.0,121.19,121.43,121.02,121.31,32502.0
2025-04-25 14:30:00,121.31,121.6,121.07,121.19,36570.0,121.31,121.6,121.07,121.19,36570.0
2025-04-25 15:00:00,121.14,121.37,121.05,121.11,62169.0,121.14,121.37,121.05,121.11,62169.0
2025-04-25 15:30:00,121.11,121.57,120.7,120.73,222034.0,121.11,121.57,120.7,120.73,222034.0
2025-04-28 09:30:00,120.48,122.06,120.22,121.12,56182.0,120.48,122.06,120.22,121.12,56182.0
2025-04-28 10:00:00,121.17,122.51,120.85,122.03,41780.0,121.17,122.51,120.85,122.03,41780.0
2025-04-28 10:30:00,122.03,122.38,121.77,121.96,54118.0,122.03,122.38,121.77,121.96,54118.0
2025-04-28 11:00:00,121.96,122.07,120.82,120.87,14372.0,121.96,122.07,120.82,120.87,14372.0
2025-04-28 11:30:00,120.9,121.62,120.86,120.9,23841.0,120.9,121.62,120.86,120.9,23841.0
2025-04-28 12:00:00,120.97,120.97,120.14,120.2,36444.0,120.97,120.97,120.14,120.2,36444.0
2025-04-28 12:30:00,120.18,120.86,120.17,120.61,40793.0,120.18,120.86,120.17,120.61,40793.0
2025-04-28 13:00:00,120.61,120.66,120.11,120.28,37130.0,120.61,120.66,120.11,120.28,37130.0
2025-04-28 13:30:00,120.3,120.8,120.0,120.8,34118.0,120.3,120.8,120.0,120.8,34118.0
2025-04-28 14:00:00,120.76,120.96,120.45,120.87,33648.0,120.76,120.96,120.45,120.87,33648.0
2025-04-28 14:30:00,120.88,121.01,120.8,120.84,18270.0,120.88,121.01,120.8,120.84,18270.0
2025-04-28 15:00:00,120.84,121.14,120.83,121.06,28578.0,120.84,121.14,120.83,121.06,28578.0
2025-04-28 15:30:00,121.06,121.79,120.71,121.35,210369.0,121.06,121.79,120.71,121.35,210369.0
2025-04-29 09:30:00,120.78,121.29,119.88,120.06,73183.0,120.78,121.29,119.88,120.06,73183.0
2025-04-29 10:00:00,120.03,120.78,119.51,119.66,36416.0,120.03,120.78,119.51,119.66,36416.0
2025-04-29 10:30:00,119.79,120.81,119.79,120.52,54138.0,119.79,120.81,119.79,120.52,54138.0
2025-04-29 11:00:00,120.73,121.09,120.44,121.0,40970.0,120.73,121.09,120.44,121.0,40970.0
2025-04-29 11:30:00,121.05,121.06,120.47,120.52,26705.0,121.05,121.06,120.47,120.52,26705.0
2025-04-29 12:00:00,120.52,121.12,120.52,120.89,26407.0,120.52,121.12,120.52,120.89,26407.0
2025-04-29 12:30:00,120.98,121.32,120.65,120.75,45734.0,120.98,121.32,120.65,120.75,45734.0
2025-04-29 13:00:00,120.75,121.25,120.58,121.23,37315.0,120.75,121.25,120.58,121.23,37315.0
2025-04-29 13:30:00,121.24,122.18,121.24,122.07,46825.0,121.24,122.18,121.24,122.07,46825.0
2025-04-29 14:00:00,122.07,122.24,121.7,121.97,73929.0,122.07,122.24,121.7,121.97,73929.0
2025-04-29 14:30:00,121.98,122.19,121.81,122.1,22740.0,121.98,122.19,121.81,122.1,22740.0
2025-04-29 15:00:00,122.11,122.21,121.65,121.65,30281.0,122.11,122.21,121.65,121.65,30281.0
2025-04-29 15:30:00,121.65,121.89,121.15,121.75,235559.0,121.65,121.89,121.15,121.75,235559.0
2025-04-30 09:30:00,119.66,120.2,118.58,118.58,49309.0,119.66,120.2,118.58,118.58,49309.0
2025-04-30 10:00:00,118.69,120.09,118.68,119.97,29954.0,118.69,120.09,118.68,119.97,29954.0
2025-04-30 10:30:00,119.98,120.17,119.37,119.67,22650.0,119.98,120.17,119.37,119.67,22650.0
2025-04-30 11:00:00,119.64,120.98,119.64,120.76,27725.0,119.64,120.98,119.64,120.76,27725.0
2025-04-30 11:30:00,120.65,121.44,120.64,121.19,39184.0,120.65,121.44,120.64,121.19,39184.0
2025-04-30 12:00:00,121.2,121.57,120.46,120.46,16359.0,121.2,121.57,120.46,120.46,16359.0
2025-04-30 12:30:00,120.46,121.03,120.36,120.95,7282.0,120.46,121.03,120.36,120.95,7282.0
2025-04-30 13:00:00,120.99,121.48,120.7,121.48,14863.0,120.99,121.48,120.7,121.48,14863.0
2025-04-30 13:30:00,121.41,121.57,121.2,121.3,15760.0,121.41,121.57,121.2,121.3,15760.0
2025-04-30 14:00:00,121.19,121.8,121.05,121.33,19346.0,121.19,121.8,121.05,121.33,19346.0
2025-04-30 14:30:00,121.24,121.44,120.53,120.56,39095.0,121.24,121.44,120.53,120.56,39095.0
2025-04-30 15:00:00,120.66,121.05,120.54,120.58,24711.0,120.66,121.05,120.54,120.58,24711.0
2025-04-30 15:30:00,120.58,122.38,120.45,122.12,231457.0,120.58,122.38,120.45,122.12,231457.0
2025-05-01 09:30:00,122.86,123.08,122.07,122.64,45518.0,122.86,123.08,122.07,122.64,45518.0
2025-05-01 10:00:00,122.77,124.13,122.69,124.06,43303.0,122.77,124.13,122.69,124.06,43303.0
2025-05-01 10:30:00,124.05,125.06,123.72,125.06,75219.0,124.05,125.06,123.72,125.06,75219.0
2025-05-01 11:00:00,124.93,125.64,124.71,125.2,40681.0,124.93,125.64,124.71,125.2,40681.0
2025-05-01 11:30:00,125.23,125.25,124.27,124.46,148619.0,125.23,125.25,124.27,124.46,148619.0
2025-05-01 12:00:00,124.47,124.61,123.98,124.36,55755.0,124.47,124.61,123.98,124.36,55755.0
2025-05-01 12:30:00,124.36,124.63,124.02,124.18,35930.0,124.36,124.63,124.02,124.18,35930.0
2025-05-01 13:00:00,124.17,124.78,124.17,124.45,25799.0,124.17,124.78,124.17,124.45,25799.0
2025-05-01 13:30:00,124.45,124.54,123.91,124.02,29180.0,124.45,124.54,123.91,124.02,29180.0
2025-05-01 14:00:00,124.05,124.31,124.02,124.14,37338.0,124.05,124.31,124.02,124.14,37338.0
2025-05-01 14:30:00,124.19,124.41,124.14,124.36,31748.0,124.19,124.41,124.14,124.36,31748.0
2025-05-01 15:00:00,124.32,124.5,124.11,124.42,32546.0,124.32,124.5,124.11,124.42,32546.0
2025-05-01 15:30:00,124.48,124.8,123.34,123.53,141484.0,124.48,124.8,123.34,123.53,141484.0
2025-05-02 09:30:00,126.05,127.28,124.69,126.06,47893.0,126.05,127.28,124.69,126.06,47893.0
2025-05-02 10:00:00,125.98,126.85,125.74,126.31,24665.0,125.98,126.85,125.74,126.31,24665.0
2025-05-02 10:30:00,126.3,126.6,125.84,125.94,14515.0,126.3,126.6,125.84,125.94,14515.0
2025-05-02 11:00:00,126.02,126.32,125.84,125.84,51374.0,126.02,126.32,125.84,125.84,51374.0
2025-05-02 11:30:00,125.73,126.46,125.57,126.33,16157.0,125.73,126.46,125.57,126.33,16157.0
2025-05-02 12:00:00,126.24,126.9,126.24,126.73,22257.0,126.24,126.9,126.24,126.73,22257.0
2025-05-02 12:30:00,126.79,127.33,126.79,126.94,24902.0,126.79,127.33,126.79,126.94,24902.0
2025-05-02 13:00:00,126.9,127.16,126.71,127.01,21765.0,126.9,127.16,126.71,127.01,21765.0
2025-05-02 13:30:00,127.01,127.33,126.89,127.01,27785.0,127.01,127.33,126.89,127.01,27785.0
2025-05-02 14:00:00,127.01,127.25,127.0,127.13,22353.0,127.01,127.25,127.0,127.13,22353.0
2025-05-02 14:30:00,127.11,127.33,126.79,126.94,30160.0,127.11,127.33,126.79,126.94,30160.0
2025-05-02 15:00:00,126.94,127.15,126.77,127.07,29467.0,126.94,127.15,126.77,127.07,29467.0
2025-05-02 15:30:00,127.05,127.13,126.57,126.57,129080.0,127.05,127.13,126.57,126.57,129080.0
2025-05-05 09:30:00,125.91,126.12,125.31,125.92,29137.0,125.91,126.12,125.31,125.92,29137.0
2025-05-05 10:00:00,126.06,126.57,125.98,126.45,23658.0,126.06,126.57,125.98,126.45,23658.0
2025-05-05 10:30:00,126.44,126.99,126.38,126.95,30855.0,126.44,126.99,126.38,126.95,30855.0
2025-05-05 11:00:00,126.99,127.23,126.75,127.08,23712.0,126.99,127.23,126.75,127.08,23712.0
2025-05-05 11:30:00,127.14,127.17,126.61,127.04,15385.0,127.14,127.17,126.61,127.04,15385.0
2025-05-05 12:00:00,126.98,127.21,126.58,126.79,16023.0,126.98,127.21,126.58,126.79,16023.0
2025-05-05 12:30:00,126.68,126.68,126.35,126.51,23039.0,126.68,126.68,126.35,126.51,23039.0
2025-05-05 13:00:00,126.42,126.42,126.11,126.17,18743.0,126.42,126.42,126.11,126.17,18743.0
2025-05-05 13:30:00,126.18,126.52,126.17,126.45,20214.0,126.18,126.52,126.17,126.45,20214.0
2025-05-05 14:00:00,126.47,126.66,126.37,126.53,21197.0,126.47,126.66,126.37,126.53,21197.0
2025-05-05 14:30:00,126.56,126.58,126.31,126.35,31995.0,126.56,126.58,126.31,126.35,31995.0
2025-05-05 15:00:00,126.27,126.47,126.01,126.06,24696.0,126.27,126.47,126.01,126.06,24696.0
2025-05-05 15:30:00,126.09,126.19,125.72,125.94,162156.0,126.09,126.19,125.72,125.94,162156.0
2025-05-06 09:30:00,123.94,124.59,123.35,123.91,33626.0,123.94,124.59,123.35,123.91,33626.0
2025-05-06 10:00:00,123.9,124.91,123.9,124.75,37192.0,123.9,124.91,123.9,124.75,37192.0
2025-05-06 10:30:00,124.77,124.93,124.52,124.74,24562.0,124.77,124.93,124.52,124.74,24562.0
2025-05-06 11:00:00,124.79,125.44,124.76,125.29,16282.0,124.79,125.44,124.76,125.29,16282.0
2025-05-06 11:30:00,125.25,125.25,124.52,124.58,21302.0,125.25,125.25,124.52,124.58,21302.0
2025-05-06 12:00:00,124.58,124.99,124.41,124.42,127314.0,124.58,124.99,124.41,124.42,127314.0
2025-05-06 12:30:00,124.36,124.57,123.91,123.91,17687.0,124.36,124.57,123.91,123.91,17687.0
2025-05-06 13:00:00,123.93,124.3,123.74,123.81,18619.0,123.93,124.3,123.74,123.81,18619.0
2025-05-06 13:30:00,123.81,123.89,123.55,123.66,20433.0,123.81,123.89,123.55,123.66,20433.0
2025-05-06 14:00:00,123.69,124.05,123.55,124.04,49009.0,123.69,124.05,123.55,124.04,49009.0
2025-05-06 14:30:00,124.04,124.32,123.87,124.32,20882.0,124.04,124.32,123.87,124.32,20882.0
2025-05-06 15:00:00,124.34,124.41,124.07,124.29,27240.0,124.34,124.41,124.07,124.29,27240.0
2025-05-06 15:30:00,124.35,124.52,123.79,123.88,111894.0,124.35,124.52,123.79,123.88,111894.0
2025-05-07 09:30:00,124.03,125.34,123.92,125.34,42649.0,124.03,125.34,123.92,125.34,42649.0
2025-05-07 10:00:00,125.31,125.94,125.2,125.43,22315.0,125.31,125.94,125.2,125.43,22315.0
2025-05-07 10:30:00,125.42,125.85,125.05,125.18,9820.0,125.42,125.85,125.05,125.18,9820.0
2025-05-07 11:00:00,125.18,125.48,124.73,125.48,9147.0,125.18,125.48,124.73,125.48,9147.0
2025-05-07 11:30:00,125.45,125.69,125.19,125.55,12245.0,125.45,125.69,125.19,125.55,12245.0
2025-05-07 12:00:00,125.52,125.67,124.85,124.85,8906.0,125.52,125.67,124.85,124.85,8906.0
2025-05-07 12:30:00,124.99,125.48,124.99,125.48,8331.0,124.99,125.48,124.99,125.48,8331.0
2025-05-07 13:00:00,125.48,125.57,125.22,125.23,14537.0,125.48,125.57,125.22,125.23,14537.0
2025-05-07 13:30:00,125.28,125.32,124.66,124.68,9476.0,125.28,125.32,124.66,124.68,9476.0
2025-05-07 14:00:00,124.83,125.23,124.24,124.67,43612.0,124.83,125.23,124.24,124.67,43612.0
2025-05-07 14:30:00,124.61,125.42,124.47,125.26,42095.0,124.61,125.42,124.47,125.26,42095.0
2025-05-07 15:00:00,125.14,125.25,124.41,124.42,33703.0,125.14,125.25,124.41,124.42,33703.0
2025-05-07 15:30:00,124.47,125.73,124.42,125.0,147415.0,124.47,125.73,124.42,125.0,147415.0
2025-05-08 09:30:00,126.65,126.98,125.4,125.5,44436.0,126.65,126.98,125.4,125.5,44436.0
2025-05-08 10:00:00,125.48,125.74,124.98,125.47,29327.0,125.48,125.74,124.98,125.47,29327.0
2025-05-08 10:30:00,125.44,125.84,124.71,124.78,26492.0,125.44,125.84,124.71,124.78,26492.0
2025-05-08 11:00:00,124.8,126.41,124.75,126.21,37673.0,124.8,126.41,124.75,126.21,37673.0
2025-05-08 11:30:00,126.1,127.16,125.97,126.92,25886.0,126.1,127.16,125.97,126.92,25886.0
2025-05-08 12:00:00,126.86,127.28,126.67,126.68,47630.0,126.86,127.28,126.67,126.68,47630.0
2025-05-08 12:30:00,126.76,127.23,126.65,127.23,20799.0,126.76,127.23,126.65,127.23,20799.0
2025-05-08 13:00:00,127.28,127.35,126.7,126.83,29499.0,127.28,127.35,126.7,126.83,29499.0
2025-05-08 13:30:00,126.83,126.89,126.19,126.27,30552.0,126.83,126.89,126.19,126.27,30552.0
2025-05-08 14:00:00,126.33,126.59,126.23,126.4,22025.0,126.33,126.59,126.23,126.4,22025.0
2025-05-08 14:30:00,126.39,126.86,126.23,126.27,34002.0,126.39,126.86,126.23,126.27,34002.0
2025-05-08 15:00:00,126.27,126.49,126.03,126.32,37070.0,126.27,126.49,126.03,126.32,37070.0
2025-05-08 15:30:00,126.41,126.48,125.38,125.49,127435.0,126.41,126.48,125.38,125.49,127435.0
2025-05-09 09:30:00,125.51,126.69,125.51,126.67,40341.0,125.51,126.69,125.51,126.67,40341.0
2025-05-09 10:00:00,126.64,126.88,125.85,126.1,61081.0,126.64,126.88,125.85,126.1,61081.0
2025-05-09 10:30:00,126.05,126.44,125.64,126.44,46588.0,126.05,126.44,125.64,126.44,46588.0
2025-05-09 11:00:00,126.44,126.67,126.28,126.49,31945.0,126.44,126.67,126.28,126.49,31945.0
2025-05-09 11:30:00,126.43,126.65,126.3,126.61,38153.0,126.43,126.65,126.3,126.61,38153.0
2025-05-09 12:00:00,126.62,126.62,126.0,126.18,35569.0,126.62,126.62,126.0,126.18,35569.0
2025-05-09 12:30:00,126.13,126.27,125.89,126.03,32843.0,126.13,126.27,125.89,126.03,32843.0
2025-05-09 13:00:00,126.06,126.34,125.87,126.25,35275.0,126.06,126.34,125.87,126.25,35275.0
2025-05-09 13:30:00,126.29,126.58,126.17,126.56,25401.0,126.29,126.58,126.17,126.56,25401.0
2025-05-09 14:00:00,126.56,126.65,126.28,126.35,37217.0,126.56,126.65,126.28,126.35,37217.0
2025-05-09 14:30:00,126.35,126.74,126.35,126.73,29328.0,126.35,126.74,126.35,126.73,29328.0
2025-05-09 15:00:00,126.75,126.97,126.61,126.67,47339.0,126.75,126.97,126.61,126.67,47339.0
2025-05-09 15:30:00,126.66,126.8,126.35,126.55,162453.0,126.66,126.8,126.35,126.55,162453.0
2025-05-12 09:30:00,130.86,133.81,130.86,132.53,136632.0,130.86,133.81,130.86,132.53,136632.0
2025-05-12 10:00:00,132.54,132.93,131.43,131.64,107846.0,132.54,132.93,131.43,131.64,107846.0
2025-05-12 10:30:00,131.62,132.04,131.17,131.59,74277.0,131.62,132.04,131.17,131.59,74277.0
2025-05-12 11:00:00,131.59,132.19,131.47,131.69,88791.0,131.59,132.19,131.47,131.69,88791.0
2025-05-12 11:30:00,131.75,132.03,131.6,131.75,37879.0,131.75,132.03,131.6,131.75,37879.0
2025-05-12 12:00:00,131.73,132.32,131.64,132.07,36123.0,131.73,132.32,131.64,132.07,36123.0
2025-05-12 12:30:00,132.03,133.0,131.97,133.0,43058.0,132.03,133.0,131.97,133.0,43058.0
2025-05-12 13:00:00,132.96,133.15,132.7,132.88,62030.0,132.96,133.15,132.7,132.88,62030.0
2025-05-12 13:30:00,132.76,133.05,132.57,132.57,35203.0,132.76,133.05,132.57,132.57,35203.0
2025-05-12 14:00:00,132.61,132.8,132.22,132.39,69096.0,132.61,132.8,132.22,132.39,69096.0
2025-05-12 14:30:00,132.42,132.61,132.21,132.5,52663.0,132.42,132.61,132.21,132.5,52663.0
2025-05-12 15:00:00,132.48,132.91,132.31,132.61,73777.0,132.48,132.91,132.31,132.61,73777.0
2025-05-12 15:30:00,132.58,132.8,131.99,132.67,258891.0,132.58,132.8,131.99,132.67,258891.0
2025-05-13 09:30:00,133.04,133.04,131.99,132.75,40869.0,133.04,133.04,131.99,132.75,40869.0
2025-05-13 10:00:00,132.76,132.79,131.44,131.69,153984.0,132.76,132.79,131.44,131.69,153984.0
2025-05-13 10:30:00,131.61,132.19,131.54,131.98,54354.0,131.61,132.19,131.54,131.98,54354.0
2025-05-13 11:00:00,131.89,132.92,131.88,132.74,49969.0,131.89,132.92,131.88,132.74,49969.0
2025-05-13 11:30:00,132.78,132.8,132.26,132.43,65153.0,132.78,132.8,132.26,132.43,65153.0
2025-05-13 12:00:00,132.39,132.57,132.21,132.45,24494.0,132.39,132.57,132.21,132.45,24494.0
2025-05-13 12:30:00,132.43,132.52,132.27,132.27,24781.0,132.43,132.52,132.27,132.27,24781.0
2025-05-13 13:00:00,132.29,132.49,132.09,132.48,41474.0,132.29,132.49,132.09,132.48,41474.0
2025-05-13 13:30:00,132.5,132.83,132.21,132.24,27437.0,132.5,132.83,132.21,132.24,27437.0
2025-05-13 14:00:00,132.25,132.37,131.96,131.97,56981.0,132.25,132.37,131.96,131.97,56981.0
2025-05-13 14:30:00,131.97,132.23,131.89,132.17,39025.0,131.97,132.23,131.89,132.17,39025.0
2025-05-13 15:00:00,132.12,132.16,131.58,131.64,51598.0,132.12,132.16,131.58,131.64,51598.0
2025-05-13 15:30:00,131.61,131.91,131.04,131.31,210579.0,131.61,131.91,131.04,131.31,210579.0
2025-05-14 09:30:00,131.16,131.93,129.45,130.1,73865.0,131.16,131.93,129.45,130.1,73865.0
2025-05-14 10:00:00,130.13,130.2,129.63,130.11,36957.0,130.13,130.2,129.63,130.11,36957.0
2025-05-14 10:30:00,130.09,130.16,129.18,129.18,47934.0,130.09,130.16,129.18,129.18,47934.0
2025-05-14 11:00:00,129.2,129.2,128.72,129.07,52070.0,129.2,129.2,128.72,129.07,52070.0
2025-05-14 11:30:00,129.1,129.46,128.96,129.16,72394.0,129.1,129.46,128.96,129.16,72394.0
2025-05-14 12:00:00,129.14,129.47,129.04,129.11,71452.0,129.14,129.47,129.04,129.11,71452.0
2025-05-14 12:30:00,129.14,129.38,128.93,129.03,43722.0,129.14,129.38,128.93,129.03,43722.0
2025-05-14 13:00:00,129.03,129.06,128.6,128.8,59723.0,129.03,129.06,128.6,128.8,59723.0
2025-05-14 13:30:00,128.74,129.15,128.74,129.13,39540.0,128.74,129.15,128.74,129.13,39540.0
2025-05-14 14:00:00,129.19,129.52,128.73,128.78,63574.0,129.19,129.52,128.73,128.78,63574.0
2025-05-14 14:30:00,128.79,129.27,128.79,129.09,49922.0,128.79,129.27,128.79,129.09,49922.0
2025-05-14 15:00:00,129.13,129.36,128.75,128.98,85995.0,129.13,129.36,128.75,128.98,85995.0
2025-05-14 15:30:00,128.98,129.21,128.64,129.05,282650.0,128.98,129.21,128.64,129.05,282650.0
2025-05-15 09:30:00,128.72,129.5,128.56,128.63,28680.0,128.72,129.5,128.56,128.63,28680.0
2025-05-15 10:00:00,128.67,128.97,128.08,128.08,46616.0,128.67,128.97,128.08,128.08,46616.0
2025-05-15 10:30:00,128.22,128.61,127.99,128.61,30528.0,128.22,128.61,127.99,128.61,30528.0
2025-05-15 11:00:00,128.62,129.24,128.54,129.09,16351.0,128.62,129.24,128.54,129.09,16351.0
2025-05-15 11:30:00,129.04,129.36,128.88,128.88,60241.0,129.04,129.36,128.88,128.88,60241.0
2025-05-15 12:00:00,128.93,129.4,128.8,129.27,52839.0,128.93,129.4,128.8,129.27,52839.0
2025-05-15 12:30:00,129.26,129.54,129.14,129.31,25316.0,129.26,129.54,129.14,129.31,25316.0
2025-05-15 13:00:00,129.31,129.67,129.22,129.48,43417.0,129.31,129.67,129.22,129.48,43417.0
2025-05-15 13:30:00,129.39,129.52,129.19,129.24,22271.0,129.39,129.52,129.19,129.24,22271.0
2025-05-15 14:00:00,129.24,129.88,129.19,129.72,52178.0,129.24,129.88,129.19,129.72,52178.0
2025-05-15 14:30:00,129.83,130.23,129.82,130.18,18712.0,129.83,130.23,129.82,130.18,18712.0
2025-05-15 15:00:00,130.16,130.39,130.01,130.19,56248.0,130.16,130.39,130.01,130.19,56248.0
2025-05-15 15:30:00,130.24,130.54,130.06,130.31,126369.0,130.24,130.54,130.06,130.31,126369.0
2025-05-16 09:30:00,130.89,130.9,129.92,130.67,131447.0,130.89,130.9,129.92,130.67,131447.0
2025-05-16 10:00:00,130.61,131.29,130.17,130.88,86840.0,130.61,131.29,130.17,130.88,86840.0
2025-05-16 10:30:00,130.88,131.38,130.81,130.96,22950.0,130.88,131.38,130.81,130.96,22950.0
2025-05-16 11:00:00,131.01,131.48,131.0,131.4,18630.0,131.01,131.48,131.0,131.4,18630.0
2025-05-16 11:30:00,131.41,131.51,130.93,131.19,20379.0,131.41,131.51,130.93,131.19,20379.0
2025-05-16 12:00:00,131.2,131.65,131.19,131.28,21768.0,131.2,131.65,131.19,131.28,21768.0
2025-05-16 12:30:00,131.31,131.54,131.28,131.5,15867.0,131.31,131.54,131.28,131.5,15867.0
2025-05-16 13:00:00,131.46,131.75,131.38,131.42,32233.0,131.46,131.75,131.38,131.42,32233.0
2025-05-16 13:30:00,131.41,131.51,131.34,131.41,31940.0,131.41,131.51,131.34,131.41,31940.0
2025-05-16 14:00:00,131.35,131.64,131.26,131.42,19274.0,131.35,131.64,131.26,131.42,19274.0
2025-05-16 14:30:00,131.42,131.62,131.34,131.48,25728.0,131.42,131.62,131.34,131.48,25728.0
2025-05-16 15:00:00,131.51,131.69,131.41,131.53,30659.0,131.51,131.69,131.41,131.53,30659.0
2025-05-16 15:30:00,131.54,131.69,131.25,131.57,134598.0,131.54,131.69,131.25,131.57,134598.0
2025-05-19 09:30:00,129.1,130.44,128.91,129.93,82076.0,129.1,130.44,128.91,129.93,82076.0
2025-05-19 10:00:00,129.94,130.51,129.89,130.0,31642.0,129.94,130.51,129.89,130.0,31642.0
2025-05-19 10:30:00,130.03,130.79,129.99,130.76,66782.0,130.03,130.79,129.99,130.76,66782.0
2025-05-19 11:00:00,130.77,130.84,130.51,130.53,23243.0,130.77,130.84,130.51,130.53,23243.0
2025-05-19 11:30:00,130.59,130.9,130.4,130.57,55044.0,130.59,130.9,130.4,130.57,55044.0
2025-05-19 12:00:00,130.57,130.98,130.53,130.98,24560.0,130.57,130.98,130.53,130.98,24560.0
2025-05-19 12:30:00,130.97,131.25,130.91,131.14,36067.0,130.97,131.25,130.91,131.14,36067.0
2025-05-19 13:00:00,131.06,131.15,130.7,130.84,53555.0,131.06,131.15,130.7,130.84,53555.0
2025-05-19 13:30:00,130.84,130.91,130.5,130.67,104620.0,130.84,130.91,130.5,130.67,104620.0
2025-05-19 14:00:00,130.68,130.91,130.31,130.31,29563.0,130.68,130.91,130.31,130.31,29563.0
2025-05-19 14:30:00,130.31,130.35,130.05,130.12,59019.0,130.31,130.35,130.05,130.12,59019.0
2025-05-19 15:00:00,130.12,130.15,129.88,129.99,67338.0,130.12,130.15,129.88,129.99,67338.0
2025-05-19 15:30:00,130.0,130.51,129.93,130.46,289218.0,130.0,130.51,129.93,130.46,289218.0
2025-05-20 09:30:00,129.46,130.05,128.43,129.02,117492.0,129.46,130.05,128.43,129.02,117492.0
2025-05-20 10:00:00,129.02,129.28,128.94,129.04,45486.0,129.02,129.28,128.94,129.04,45486.0
2025-05-20 10:30:00,129.04,129.21,128.79,128.82,28762.0,129.04,129.21,128.79,128.82,28762.0
2025-05-20 11:00:00,128.82,129.24,128.76,128.97,28493.0,128.82,129.24,128.76,128.97,28493.0
2025-05-20 11:30:00,129.0,129.02,128.54,128.65,20390.0,129.0,129.02,128.54,128.65,20390.0
2025-05-20 12:00:00,128.65,128.71,128.33,128.33,83255.0,128.65,128.71,128.33,128.33,83255.0
2025-05-20 12:30:00,128.39,128.39,128.12,128.15,194041.0,128.39,128.39,128.12,128.15,194041.0
2025-05-20 13:00:00,128.16,128.7,128.12,128.66,36237.0,128.16,128.7,128.12,128.66,36237.0
2025-05-20 13:30:00,128.69,128.71,128.33,128.52,67109.0,128.69,128.71,128.33,128.52,67109.0
2025-05-20 14:00:00,128.5,128.5,127.95,128.19,38232.0,128.5,128.5,127.95,128.19,38232.0
2025-05-20 14:30:00,128.16,128.25,127.92,127.94,47111.0,128.16,128.25,127.92,127.94,47111.0
2025-05-20 15:00:00,127.92,128.11,127.63,128.0,78618.0,127.92,128.11,127.63,128.0,78618.0
2025-05-20 15:30:00,128.06,128.46,127.99,128.32,251244.0,128.06,128.46,127.99,128.32,251244.0
2025-05-21 09:30:00,126.6,127.07,125.78,125.85,75664.0,126.6,127.07,125.78,125.85,75664.0
2025-05-21 10:00:00,125.85,126.46,125.21,125.21,54215.0,125.85,126.46,125.21,125.21,54215.0
2025-05-21 10:30:00,125.18,125.3,124.39,125.12,137739.0,125.18,125.3,124.39,125.12,137739.0
2025-05-21 11:00:00,125.13,125.64,125.07,125.1,35381.0,125.13,125.64,125.07,125.1,35381.0
2025-05-21 11:30:00,125.09,125.1,124.55,124.98,124863.0,125.09,125.1,124.55,124.98,124863.0
2025-05-21 12:00:00,124.97,125.15,124.78,124.87,62107.0,124.97,125.15,124.78,124.87,62107.0
2025-05-21 12:30:00,124.87,125.03,124.69,124.71,40485.0,124.87,125.03,124.69,124.71,40485.0
2025-05-21 13:00:00,124.69,124.76,122.57,122.64,61119.0,124.69,124.76,122.57,122.64,61119.0
2025-05-21 13:30:00,122.5,123.08,122.23,122.26,165075.0,122.5,123.08,122.23,122.26,165075.0
2025-05-21 14:00:00,122.28,122.46,121.64,121.69,89559.0,122.28,122.46,121.64,121.69,89559.0
2025-05-21 14:30:00,121.65,122.15,121.23,121.23,90416.0,121.65,122.15,121.23,121.23,90416.0
2025-05-21 15:00:00,121.2,121.41,120.8,120.9,98818.0,121.2,121.41,120.8,120.9,98818.0
2025-05-21 15:30:00,120.94,121.3,120.79,120.88,296851.0,120.94,121.3,120.79,120.88,296851.0
2025-05-22 09:30:00,120.5,121.64,119.46,120.02,93368.0,120.5,121.64,119.46,120.02,93368.0
2025-05-22 10:00:00,119.99,120.42,119.35,119.36,96261.0,119.99,120.42,119.35,119.36,96261.0
2025-05-22 10:30:00,119.36,119.84,118.99,119.73,79422.0,119.36,119.84,118.99,119.73,79422.0
2025-05-22 11:00:00,119.71,119.91,119.35,119.35,66345.0,119.71,119.91,119.35,119.35,66345.0
2025-05-22 11:30:00,119.3,120.05,119.3,119.83,77598.0,119.3,120.05,119.3,119.83,77598.0
2025-05-22 12:00:00,119.91,120.39,119.84,120.05,145370.0,119.91,120.39,119.84,120.05,145370.0
2025-05-22 12:30:00,120.02,120.06,119.68,119.8,96522.0,120.02,120.06,119.68,119.8,96522.0
2025-05-22 13:00:00,119.77,120.14,119.61,120.03,56999.0,119.77,120.14,119.61,120.03,56999.0
2025-05-22 13:30:00,120.04,120.39,119.91,120.23,124806.0,120.04,120.39,119.91,120.23,124806.0
2025-05-22 14:00:00,120.23,120.7,120.19,120.41,88512.0,120.23,120.7,120.19,120.41,88512.0
2025-05-22 14:30:00,120.36,120.64,120.2,120.53,71040.0,120.36,120.64,120.2,120.53,71040.0
2025-05-22 15:00:00,120.53,121.19,120.47,121.04,156197.0,120.53,121.19,120.47,121.04,156197.0
2025-05-22 15:30:00,121.04,121.15,120.19,120.39,396962.0,121.04,121.15,120.19,120.39,396962.0
2025-05-23 09:30:00,119.44,120.67,118.8,120.57,201599.0,119.44,120.67,118.8,120.57,201599.0
2025-05-23 10:00:00,120.54,121.08,120.34,120.79,80305.0,120.54,121.08,120.34,120.79,80305.0
2025-05-23 10:30:00,120.84,121.16,120.33,120.37,72275.0,120.84,121.16,120.33,120.37,72275.0
2025-05-23 11:00:00,120.42,121.6,120.37,121.38,78057.0,120.42,121.6,120.37,121.38,78057.0
2025-05-23 11:30:00,121.39,121.71,121.11,121.13,45653.0,121.39,121.71,121.11,121.13,45653.0
2025-05-23 12:00:00,121.16,121.33,120.86,121.01,53961.0,121.16,121.33,120.86,121.01,53961.0
2025-05-23 12:30:00,121.03,121.54,120.8,121.34,54539.0,121.03,121.54,120.8,121.34,54539.0
2025-05-23 13:00:00,121.33,121.92,121.27,121.83,48501.0,121.33,121.92,121.27,121.83,48501.0
2025-05-23 13:30:00,121.8,121.99,121.71,121.88,23901.0,121.8,121.99,121.71,121.88,23901.0
2025-05-23 14:00:00,121.91,122.17,121.67,121.79,32274.0,121.91,122.17,121.67,121.79,32274.0
2025-05-23 14:30:00,121.81,121.88,121.59,121.69,33573.0,121.81,121.88,121.59,121.69,33573.0
2025-05-23 15:00:00,121.64,121.78,121.34,121.36,35760.0,121.64,121.78,121.34,121.36,35760.0
2025-05-23 15:30:00,121.29,121.63,120.86,121.13,177571.0,121.29,121.63,120.86,121.13,177571.0
2025-05-27 09:30:00,120.6,123.27,120.6,123.09,163648.0,120.6,123.27,120.6,123.09,163648.0
2025-05-27 10:00:00,123.01,124.08,123.0,123.84,90580.0,123.01,124.08,123.0,123.84,90580.0
2025-05-27 10:30:00,123.75,123.91,123.43,123.68,79780.0,123.75,123.91,123.43,123.68,79780.0
2025-05-27 11:00:00,123.67,124.04,123.57,124.02,71112.0,123.67,124.04,123.57,124.02,71112.0
2025-05-27 11:30:00,123.97,124.04,123.46,123.52,59226.0,123.97,124.04,123.46,123.52,59226.0
2025-05-27 12:00:00,123.53,123.83,123.29,123.6,98502.0,123.53,123.83,123.29,123.6,98502.0
2025-05-27 12:30:00,123.62,123.82,123.47,123.48,113919.0,123.62,123.82,123.47,123.48,113919.0
2025-05-27 13:00:00,123.52,123.75,123.49,123.63,56821.0,123.52,123.75,123.49,123.63,56821.0
2025-05-27 13:30:00,123.63,123.7,123.33,123.66,80625.0,123.63,123.7,123.33,123.66,80625.0
2025-05-27 14:00:00,123.69,123.74,123.47,123.47,94538.0,123.69,123.74,123.47,123.47,94538.0
2025-05-27 14:30:00,123.59,123.65,123.47,123.51,81814.0,123.59,123.65,123.47,123.51,81814.0
2025-05-27 15:00:00,123.53,123.76,123.45,123.62,115757.0,123.53,123.76,123.45,123.62,115757.0
2025-05-27 15:30:00,123.64,123.92,123.34,123.9,329428.0,123.64,123.92,123.34,123.9,329428.0
2025-05-28 09:30:00,124.11,124.53,123.24,123.32,48678.0,124.11,124.53,123.24,123.32,48678.0
2025-05-28 10:00:00,123.31,123.77,123.12,123.38,34160.0,123.31,123.77,123.12,123.38,34160.0
2025-05-28 10:30:00,123.38,123.55,123.07,123.43,38974.0,123.38,123.55,123.07,123.43,38974.0
2025-05-28 11:00:00,123.42,123.58,123.05,123.1,24713.0,123.42,123.58,123.05,123.1,24713.0
2025-05-28 11:30:00,123.1,123.22,122.81,123.04,19461.0,123.1,123.22,122.81,123.04,19461.0
2025-05-28 12:00:00,123.1,123.47,123.1,123.33,31348.0,123.1,123.47,123.1,123.33,31348.0
2025-05-28 12:30:00,123.36,123.66,123.26,123.54,13962.0,123.36,123.66,123.26,123.54,13962.0
2025-05-28 13:00:00,123.53,123.91,123.48,123.69,23516.0,123.53,123.91,123.48,123.69,23516.0
2025-05-28 13:30:00,123.68,123.84,123.53,123.73,46492.0,123.68,123.84,123.53,123.73,46492.0
2025-05-28 14:00:00,123.69,124.01,123.68,123.88,27457.0,123.69,124.01,123.68,123.88,27457.0
2025-05-28 14:30:00,123.97,123.99,123.3,123.76,36270.0,123.97,123.99,123.3,123.76,36270.0
2025-05-28 15:00:00,123.7,123.97,123.63,123.7,58607.0,123.7,123.97,123.63,123.7,58607.0
2025-05-28 15:30:00,123.75,123.79,123.43,123.66,119145.0,123.75,123.79,123.43,123.66,119145.0
2025-05-29 09:30:00,124.42,124.88,123.59,124.74,78600.0,124.42,124.88,123.59,124.74,78600.0
2025-05-29 10:00:00,124.7,124.91,123.72,124.03,63733.0,124.7,124.91,123.72,124.03,63733.0
2025-05-29 10:30:00,124.03,124.09,123.42,123.95,56879.0,124.03,124.09,123.42,123.95,56879.0
2025-05-29 11:00:00,123.95,124.04,123.49,123.97,48827.0,123.95,124.04,123.49,123.97,48827.0
2025-05-29 11:30:00,124.01,124.05,122.65,122.92,55846.0,124.01,124.05,122.65,122.92,55846.0
2025-05-29 12:00:00,122.85,123.95,122.65,123.79,27645.0,122.85,123.95,122.65,123.79,27645.0
2025-05-29 12:30:00,123.74,123.97,123.7,123.8,33663.0,123.74,123.97,123.7,123.8,33663.0
2025-05-29 13:00:00,123.79,123.96,123.66,123.75,35188.0,123.79,123.96,123.66,123.75,35188.0
2025-05-29 13:30:00,123.77,124.01,123.77,123.85,53176.0,123.77,124.01,123.77,123.85,53176.0
2025-05-29 14:00:00,123.91,124.71,123.86,124.65,70055.0,123.91,124.71,123.86,124.65,70055.0
2025-05-29 14:30:00,124.62,124.88,124.38,124.44,32658.0,124.62,124.88,124.38,124.44,32658.0
2025-05-29 15:00:00,124.48,124.93,124.39,124.77,69821.0,124.48,124.93,124.39,124.77,69821.0
2025-05-29 15:30:00,124.77,125.19,124.56,124.67,177882.0,124.77,125.19,124.56,124.67,177882.0
2025-05-30 09:30:00,123.89,124.87,123.08,124.04,42169.0,123.89,124.87,123.08,124.04,42169.0
2025-05-30 10:00:00,124.17,125.09,124.16,125.03,85466.0,124.17,125.09,124.16,125.03,85466.0
2025-05-30 10:30:00,125.01,125.25,124.21,124.27,69723.0,125.01,125.25,124.21,124.27,69723.0
2025-05-30 11:00:00,124.17,124.87,124.14,124.79,66533.0,124.17,124.87,124.14,124.79,66533.0
2025-05-30 11:30:00,124.78,124.89,124.16,124.61,21500.0,124.78,124.89,124.16,124.61,21500.0
2025-05-30 12:00:00,124.63,124.77,123.81,123.81,28804.0,124.63,124.77,123.81,123.81,28804.0
2025-05-30 12:30:00,123.89,124.17,123.48,123.97,39292.0,123.89,124.17,123.48,123.97,39292.0
2025-05-30 13:00:00,123.97,124.55,123.85,124.41,54956.0,123.97,124.55,123.85,124.41,54956.0
2025-05-30 13:30:00,124.47,124.5,123.53,123.53,114282.0,124.47,124.5,123.53,123.53,114282.0
2025-05-30 14:00:00,123.59,124.14,123.59,123.93,107327.0,123.59,124.14,123.59,123.93,107327.0
2025-05-30 14:30:00,123.96,124.17,123.75,124.09,65562.0,123.96,124.17,123.75,124.09,65562.0
2025-05-30 15:00:00,124.12,124.63,124.04,124.56,68808.0,124.12,124.63,124.04,124.56,68808.0
2025-05-30 15:30:00,124.51,125.03,124.19,124.98,337414.0,124.51,125.03,124.19,124.98,337414.0
2025-06-02 09:30:00,124.15,124.67,122.09,122.27,52226.0,124.15,124.67,122.09,122.27,52226.0
2025-06-02 10:00:00,122.15,123.81,121.83,123.75,54867.0,122.15,123.81,121.83,123.75,54867.0
2025-06-02 10:30:00,123.81,124.07,123.5,123.76,37063.0,123.81,124.07,123.5,123.76,37063.0
2025-06-02 11:00:00,123.82,123.99,123.58,123.65,35990.0,123.82,123.99,123.58,123.65,35990.0
2025-06-02 11:30:00,123.65,123.95,123.45,123.72,31167.0,123.65,123.95,123.45,123.72,31167.0
2025-06-02 12:00:00,123.71,123.74,123.37,123.54,18501.0,123.71,123.74,123.37,123.54,18501.0
2025-06-02 12:30:00,123.58,123.79,123.43,123.66,18037.0,123.58,123.79,123.43,123.66,18037.0
2025-06-02 13:00:00,123.75,123.82,123.52,123.52,17006.0,123.75,123.82,123.52,123.52,17006.0
2025-06-02 13:30:00,123.57,123.75,123.54,123.59,23375.0,123.57,123.75,123.54,123.59,23375.0
2025-06-02 14:00:00,123.66,124.32,123.6,124.21,51561.0,123.66,124.32,123.6,124.21,51561.0
2025-06-02 14:30:00,124.29,124.56,124.17,124.46,30411.0,124.29,124.56,124.17,124.46,30411.0
2025-06-02 15:00:00,124.45,124.65,124.45,124.5,37153.0,124.45,124.65,124.45,124.5,37153.0
2025-06-02 15:30:00,124.5,124.63,124.37,124.56,133284.0,124.5,124.63,124.37,124.56,133284.0
2025-06-03 09:30:00,123.87,124.71,123.38,123.45,59900.0,123.87,124.71,123.38,123.45,59900.0
2025-06-03 10:00:00,123.47,123.78,123.17,123.53,49082.0,123.47,123.78,123.17,123.53,49082.0
2025-06-03 10:30:00,123.48,124.12,123.42,124.12,76906.0,123.48,124.12,123.42,124.12,76906.0
2025-06-03 11:00:00,124.11,124.2,123.73,123.78,31000.0,124.11,124.2,123.73,123.78,31000.0
2025-06-03 11:30:00,123.81,124.16,123.65,124.1,80963.0,123.81,124.16,123.65,124.1,80963.0
2025-06-03 12:00:00,124.15,124.5,124.04,124.17,60570.0,124.15,124.5,124.04,124.17,60570.0
2025-06-03 12:30:00,124.2,124.4,124.13,124.29,87856.0,124.2,124.4,124.13,124.29,87856.0
2025-06-03 13:00:00,124.3,124.48,124.25,124.44,24089.0,124.3,124.48,124.25,124.44,24089.0
2025-06-03 13:30:00,124.44,124.69,124.29,124.51,60095.0,124.44,124.69,124.29,124.51,60095.0
2025-06-03 14:00:00,124.46,124.52,123.99,124.51,42684.0,124.46,124.52,123.99,124.51,42684.0
2025-06-03 14:30:00,124.55,124.6,124.41,124.43,16922.0,124.55,124.6,124.41,124.43,16922.0
2025-06-03 15:00:00,124.53,124.79,124.48,124.63,80295.0,124.53,124.79,124.48,124.63,80295.0
2025-06-03 15:30:00,124.64,125.09,124.63,124.94,479443.0,124.64,125.09,124.63,124.94,479443.0
2025-06-04 09:30:00,125.15,126.1,124.24,126.08,45049.0,125.15,126.1,124.24,126.08,45049.0
2025-06-04 10:00:00,125.96,126.54,125.65,126.48,45895.0,125.96,126.54,125.65,126.48,45895.0
2025-06-04 10:30:00,126.5,126.75,126.24,126.45,41632.0,126.5,126.75,126.24,126.45,41632.0
2025-06-04 11:00:00,126.48,127.11,126.42,126.96,39165.0,126.48,127.11,126.42,126.96,39165.0
2025-06-04 11:30:00,126.9,127.3,126.89,127.1,29407.0,126.9,127.3,126.89,127.1,29407.0
2025-06-04 12:00:00,127.1,127.1,126.72,126.78,18183.0,127.1,127.1,126.72,126.78,18183.0
2025-06-04 12:30:00,126.8,127.08,126.8,126.94,13216.0,126.8,127.08,126.8,126.94,13216.0
2025-06-04 13:00:00,126.95,127.23,126.95,127.14,20946.0,126.95,127.23,126.95,127.14,20946.0
2025-06-04 13:30:00,127.14,127.36,127.1,127.24,25873.0,127.14,127.36,127.1,127.24,25873.0
2025-06-04 14:00:00,127.28,127.37,127.18,127.23,20456.0,127.28,127.37,127.18,127.23,20456.0
2025-06-04 14:30:00,127.19,127.24,126.98,127.15,36776.0,127.19,127.24,126.98,127.15,36776.0
2025-06-04 15:00:00,127.14,127.71,127.08,127.7,63775.0,127.14,127.71,127.08,127.7,63775.0
2025-06-04 15:30:00,127.7,127.87,127.33,127.47,202902.0,127.7,127.87,127.33,127.47,202902.0
2025-06-05 09:30:00,127.41,127.59,126.72,126.97,55908.0,127.41,127.59,126.72,126.97,55908.0
2025-06-05 10:00:00,126.95,128.07,126.94,128.01,48112.0,126.95,128.07,126.94,128.01,48112.0
2025-06-05 10:30:00,128.01,128.29,127.4,127.88,37444.0,128.01,128.29,127.4,127.88,37444.0
2025-06-05 11:00:00,127.82,128.24,127.65,128.14,33387.0,127.82,128.24,127.65,128.14,33387.0
2025-06-05 11:30:00,128.14,128.52,128.13,128.46,21881.0,128.14,128.52,128.13,128.46,21881.0
2025-06-05 12:00:00,128.49,128.67,128.32,128.57,29337.0,128.49,128.67,128.32,128.57,29337.0
2025-06-05 12:30:00,128.56,128.69,127.86,128.14,25490.0,128.56,128.69,127.86,128.14,25490.0
2025-06-05 13:00:00,128.21,128.6,127.99,128.52,20507.0,128.21,128.6,127.99,128.52,20507.0
2025-06-05 13:30:00,128.5,128.78,128.47,128.51,21389.0,128.5,128.78,128.47,128.51,21389.0
2025-06-05 14:00:00,128.56,128.57,127.87,128.46,26726.0,128.56,128.57,127.87,128.46,26726.0
2025-06-05 14:30:00,128.42,128.61,128.13,128.13,27842.0,128.42,128.61,128.13,128.13,27842.0
2025-06-05 15:00:00,128.15,128.24,127.06,127.41,44928.0,128.15,128.24,127.06,127.41,44928.0
2025-06-05 15:30:00,127.41,128.12,127.39,127.63,178943.0,127.41,128.12,127.39,127.63,178943.0
2025-06-06 09:30:00,129.02,129.48,128.19,128.88,24655.0,129.02,129.48,128.19,128.88,24655.0
2025-06-06 10:00:00,128.88,129.14,128.61,128.91,18106.0,128.88,129.14,128.61,128.91,18106.0
2025-06-06 10:30:00,128.92,129.04,128.76,128.84,12158.0,128.92,129.04,128.76,128.84,12158.0
2025-06-06 11:00:00,128.88,129.08,128.06,128.47,12367.0,128.88,129.08,128.06,128.47,12367.0
2025-06-06 11:30:00,128.45,128.53,128.22,128.33,15583.0,128.45,128.53,128.22,128.33,15583.0
2025-06-06 12:00:00,128.4,128.45,128.23,128.41,20905.0,128.4,128.45,128.23,128.41,20905.0
2025-06-06 12:30:00,128.42,128.44,127.89,128.06,17355.0,128.42,128.44,127.89,128.06,17355.0
2025-06-06 13:00:00,128.11,128.32,127.97,128.28,19866.0,128.11,128.32,127.97,128.28,19866.0
2025-06-06 13:30:00,128.26,128.39,128.16,128.35,14056.0,128.26,128.39,128.16,128.35,14056.0
2025-06-06 14:00:00,128.35,128.79,128.35,128.5,16206.0,128.35,128.79,128.35,128.5,16206.0
2025-06-06 14:30:00,128.53,128.77,128.53,128.69,21751.0,128.53,128.77,128.53,128.69,21751.0
2025-06-06 15:00:00,128.72,128.86,128.57,128.68,22810.0,128.72,128.86,128.57,128.68,22810.0
2025-06-06 15:30:00,128.68,128.81,128.52,128.54,106586.0,128.68,128.81,128.52,128.54,106586.0
2025-06-09 09:30:00,129.06,129.06,127.84,128.59,41005.0,129.06,129.06,127.84,128.59,41005.0
2025-06-09 10:00:00,128.59,128.74,128.04,128.39,30805.0,128.59,128.74,128.04,128.39,30805.0
2025-06-09 10:30:00,128.53,128.66,128.14,128.46,19399.0,128.53,128.66,128.14,128.46,19399.0
2025-06-09 11:00:00,128.53,129.01,128.47,128.86,17380.0,128.53,129.01,128.47,128.86,17380.0
2025-06-09 11:30:00,128.9,129.28,128.89,129.23,14976.0,128.9,129.28,128.89,129.23,14976.0
2025-06-09 12:00:00,129.22,129.57,129.22,129.41,15836.0,129.22,129.57,129.22,129.41,15836.0
2025-06-09 12:30:00,129.43,129.62,129.34,129.5,20794.0,129.43,129.62,129.34,129.5,20794.0
2025-06-09 13:00:00,129.45,129.9,129.45,129.84,9119.0,129.45,129.9,129.45,129.84,9119.0
2025-06-09 13:30:00,129.79,130.03,129.71,129.92,17777.0,129.79,130.03,129.71,129.92,17777.0
2025-06-09 14:00:00,129.94,130.29,129.92,130.11,26542.0,129.94,130.29,129.92,130.11,26542.0
2025-06-09 14:30:00,130.1,130.25,129.92,130.0,27109.0,130.1,130.25,129.92,130.0,27109.0
2025-06-09 15:00:00,130.02,130.08,129.7,129.74,37216.0,130.02,130.08,129.7,129.74,37216.0
2025-06-09 15:30:00,129.72,129.73,128.68,128.77,173318.0,129.72,129.73,128.68,128.77,173318.0
2025-06-10 09:30:00,129.62,130.23,129.2,129.86,40509.0,129.62,130.23,129.2,129.86,40509.0
2025-06-10 10:00:00,129.86,130.66,129.85,130.49,35531.0,129.86,130.66,129.85,130.49,35531.0
2025-06-10 10:30:00,130.49,130.96,130.27,130.75,38447.0,130.49,130.96,130.27,130.75,38447.0
2025-06-10 11:00:00,130.83,130.99,130.59,130.77,34143.0,130.83,130.99,130.59,130.77,34143.0
2025-06-10 11:30:00,130.86,130.86,130.49,130.59,18809.0,130.86,130.86,130.49,130.59,18809.0
2025-06-10 12:00:00,130.58,130.97,130.45,130.97,54385.0,130.58,130.97,130.45,130.97,54385.0
2025-06-10 12:30:00,130.93,131.35,130.88,131.15,44348.0,130.93,131.35,130.88,131.15,44348.0
2025-06-10 13:00:00,131.2,131.74,131.1,131.58,41423.0,131.2,131.74,131.1,131.58,41423.0
2025-06-10 13:30:00,131.58,132.14,131.55,132.02,45169.0,131.58,132.14,131.55,132.02,45169.0
2025-06-10 14:00:00,131.99,132.06,131.66,131.66,42265.0,131.99,132.06,131.66,131.66,42265.0
2025-06-10 14:30:00,131.66,132.39,131.66,132.12,35565.0,131.66,132.39,131.66,132.12,35565.0
2025-06-10 15:00:00,132.11,132.32,132.11,132.28,64324.0,132.11,132.32,132.11,132.28,64324.0
2025-06-10 15:30:00,132.28,133.01,132.05,132.85,380936.0,132.28,133.01,132.05,132.85,380936.0
2025-06-11 09:30:00,133.53,134.87,133.03,133.77,63897.0,133.53,134.87,133.03,133.77,63897.0
2025-06-11 10:00:00,133.61,134.81,133.38,134.22,60714.0,133.61,134.81,133.38,134.22,60714.0
2025-06-11 10:30:00,134.29,134.84,134.04,134.37,62921.0,134.29,134.84,134.04,134.37,62921.0
2025-06-11 11:00:00,134.35,134.63,134.11,134.43,31757.0,134.35,134.63,134.11,134.43,31757.0
2025-06-11 11:30:00,134.41,134.46,134.04,134.24,22665.0,134.41,134.46,134.04,134.24,22665.0
2025-06-11 12:00:00,134.28,134.4,133.99,134.12,34153.0,134.28,134.4,133.99,134.12,34153.0
2025-06-11 12:30:00,134.13,134.19,133.77,133.89,29227.0,134.13,134.19,133.77,133.89,29227.0
2025-06-11 13:00:00,133.86,134.23,133.81,134.23,24234.0,133.86,134.23,133.81,134.23,24234.0
2025-06-11 13:30:00,134.2,134.32,133.86,134.02,99485.0,134.2,134.32,133.86,134.02,99485.0
2025-06-11 14:00:00,133.96,134.13,133.52,133.95,228583.0,133.96,134.13,133.52,133.95,228583.0
2025-06-11 14:30:00,133.95,134.27,133.78,133.81,72707.0,133.95,134.27,133.78,133.81,72707.0
2025-06-11 15:00:00,133.81,133.93,133.53,133.62,45326.0,133.81,133.93,133.53,133.62,45326.0
2025-06-11 15:30:00,133.56,134.06,133.22,133.84,151010.0,133.56,134.06,133.22,133.84,151010.0
2025-06-12 09:30:00,134.54,136.89,133.74,135.23,142291.0,134.54,136.89,133.74,135.23,142291.0
2025-06-12 10:00:00,135.31,136.15,135.0,136.06,37977.0,135.31,136.15,135.0,136.06,37977.0
2025-06-12 10:30:00,136.06,136.17,135.62,136.12,49931.0,136.06,136.17,135.62,136.12,49931.0
2025-06-12 11:00:00,136.16,136.3,135.45,135.86,56448.0,136.16,136.3,135.45,135.86,56448.0
2025-06-12 11:30:00,135.79,136.01,135.67,135.89,22357.0,135.79,136.01,135.67,135.89,22357.0
2025-06-12 12:00:00,135.82,136.17,135.55,135.75,31107.0,135.82,136.17,135.55,135.75,31107.0
2025-06-12 12:30:00,135.75,135.94,135.43,135.62,28272.0,135.75,135.94,135.43,135.62,28272.0
2025-06-12 13:00:00,135.67,135.84,135.57,135.7,37011.0,135.67,135.84,135.57,135.7,37011.0
2025-06-12 13:30:00,135.74,136.14,135.74,136.05,33551.0,135.74,136.14,135.74,136.05,33551.0
2025-06-12 14:00:00,136.04,136.11,135.6,135.63,26445.0,136.04,136.11,135.6,135.63,26445.0
2025-06-12 14:30:00,135.68,135.83,135.51,135.56,29835.0,135.68,135.83,135.51,135.56,29835.0
2025-06-12 15:00:00,135.56,135.64,135.05,135.13,38914.0,135.56,135.64,135.05,135.13,38914.0
2025-06-12 15:30:00,135.1,135.52,134.96,135.5,121105.0,135.1,135.52,134.96,135.5,121105.0
2025-06-13 09:30:00,133.18,134.18,132.46,133.44,59745.0,133.18,134.18,132.46,133.44,59745.0
2025-06-13 10:00:00,133.63,133.91,132.73,132.89,24180.0,133.63,133.91,132.73,132.89,24180.0
2025-06-13 10:30:00,133.05,133.51,132.9,133.4,19978.0,133.05,133.51,132.9,133.4,19978.0
2025-06-13 11:00:00,133.4,133.93,133.21,133.8,16814.0,133.4,133.93,133.21,133.8,16814.0
2025-06-13 11:30:00,133.88,134.25,133.8,134.03,23181.0,133.88,134.25,133.8,134.03,23181.0
2025-06-13 12:00:00,134.06,134.42,133.97,134.09,46340.0,134.06,134.42,133.97,134.09,46340.0
2025-06-13 12:30:00,134.11,134.19,133.7,134.04,21282.0,134.11,134.19,133.7,134.04,21282.0
2025-06-13 13:00:00,133.96,133.96,133.25,133.33,11834.0,133.96,133.96,133.25,133.33,11834.0
2025-06-13 13:30:00,133.49,133.49,133.12,133.49,14550.0,133.49,133.49,133.12,133.49,14550.0
2025-06-13 14:00:00,133.42,133.51,132.77,132.77,37278.0,133.42,133.51,132.77,132.77,37278.0
2025-06-13 14:30:00,132.75,133.1,132.42,133.1,58203.0,132.75,133.1,132.42,133.1,58203.0
2025-06-13 15:00:00,133.1,133.13,132.6,132.6,76927.0,133.1,133.13,132.6,132.6,76927.0
2025-06-13 15:30:00,132.72,133.11,132.54,132.96,104712.0,132.72,133.11,132.54,132.96,104712.0
2025-06-16 09:30:00,134.0,134.62,133.29,134.51,59485.0,134.0,134.62,133.29,134.51,59485.0
2025-06-16 10:00:00,134.48,135.81,134.48,135.51,51252.0,134.48,135.81,134.48,135.51,51252.0
2025-06-16 10:30:00,135.59,135.87,135.43,135.77,40549.0,135.59,135.87,135.43,135.77,40549.0
2025-06-16 11:00:00,135.77,135.77,134.82,134.83,27466.0,135.77,135.77,134.82,134.83,27466.0
2025-06-16 11:30:00,134.86,135.21,134.82,135.04,11411.0,134.86,135.21,134.82,135.04,11411.0
2025-06-16 12:00:00,135.1,135.21,134.89,134.97,17848.0,135.1,135.21,134.89,134.97,17848.0
2025-06-16 12:30:00,135.02,135.25,134.78,134.99,49880.0,135.02,135.25,134.78,134.99,49880.0
2025-06-16 13:00:00,134.98,135.01,134.39,134.62,17987.0,134.98,135.01,134.39,134.62,17987.0
2025-06-16 13:30:00,134.62,134.77,134.1,134.15,17399.0,134.62,134.77,134.1,134.15,17399.0
2025-06-16 14:00:00,134.15,134.26,134.05,134.06,12530.0,134.15,134.26,134.05,134.06,12530.0
2025-06-16 14:30:00,134.07,134.17,133.87,134.13,14504.0,134.07,134.17,133.87,134.13,14504.0
2025-06-16 15:00:00,134.06,134.07,133.76,133.76,17901.0,134.06,134.07,133.76,133.76,17901.0
2025-06-16 15:30:00,133.75,134.16,133.74,134.09,114144.0,133.75,134.16,133.74,134.09,114144.0
2025-06-17 09:30:00,133.66,134.34,133.12,133.17,42417.0,133.66,134.34,133.12,133.17,42417.0
2025-06-17 10:00:00,133.17,133.41,132.63,133.1,29982.0,133.17,133.41,132.63,133.1,29982.0
2025-06-17 10:30:00,132.97,133.12,132.34,132.4,22056.0,132.97,133.12,132.34,132.4,22056.0
2025-06-17 11:00:00,132.38,132.98,132.27,132.46,19375.0,132.38,132.98,132.27,132.46,19375.0
2025-06-17 11:30:00,132.34,132.65,132.24,132.42,37387.0,132.34,132.65,132.24,132.42,37387.0
2025-06-17 12:00:00,132.5,132.8,132.47,132.7,19202.0,132.5,132.8,132.47,132.7,19202.0
2025-06-17 12:30:00,132.63,132.76,132.23,132.26,27151.0,132.63,132.76,132.23,132.26,27151.0
2025-06-17 13:00:00,132.35,132.58,132.26,132.34,67760.0,132.35,132.58,132.26,132.34,67760.0
2025-06-17 13:30:00,132.25,132.76,132.18,132.18,18729.0,132.25,132.76,132.18,132.18,18729.0
2025-06-17 14:00:00,132.16,132.24,131.63,131.74,25085.0,132.16,132.24,131.63,131.74,25085.0
2025-06-17 14:30:00,131.78,131.94,131.58,131.88,30823.0,131.78,131.94,131.58,131.88,30823.0
2025-06-17 15:00:00,131.88,132.26,131.75,132.22,32296.0,131.88,132.26,131.75,132.22,32296.0
2025-06-17 15:30:00,132.26,132.34,132.07,132.26,127083.0,132.26,132.34,132.07,132.26,127083.0
2025-06-18 09:30:00,132.4,133.24,132.07,132.65,26550.0,132.4,133.24,132.07,132.65,26550.0
2025-06-18 10:00:00,132.65,133.91,132.65,133.81,24016.0,132.65,133.91,132.65,133.81,24016.0
2025-06-18 10:30:00,133.83,134.6,133.8,134.37,48658.0,133.83,134.6,133.8,134.37,48658.0
2025-06-18 11:00:00,134.37,134.51,134.23,134.32,17490.0,134.37,134.51,134.23,134.32,17490.0
2025-06-18 11:30:00,134.33,134.43,133.98,134.07,25533.0,134.33,134.43,133.98,134.07,25533.0
2025-06-18 12:00:00,134.03,134.17,133.83,133.87,13443.0,134.03,134.17,133.83,133.87,13443.0
2025-06-18 12:30:00,133.89,133.96,133.71,133.71,11337.0,133.89,133.96,133.71,133.71,11337.0
2025-06-18 13:00:00,133.75,133.86,133.63,133.73,10225.0,133.75,133.86,133.63,133.73,10225.0
2025-06-18 13:30:00,133.73,134.09,133.55,133.97,14766.0,133.73,134.09,133.55,133.97,14766.0
2025-06-18 14:00:00,134.08,134.47,133.62,133.83,31090.0,134.08,134.47,133.62,133.83,31090.0
2025-06-18 14:30:00,133.83,134.59,133.07,133.12,23457.0,133.83,134.59,133.07,133.12,23457.0
2025-06-18 15:00:00,132.98,133.99,132.98,133.49,60896.0,132.98,133.99,132.98,133.49,60896.0
2025-06-18 15:30:00,133.47,133.99,133.28,133.48,161526.0,133.47,133.99,133.28,133.48,161526.0
2025-06-20 09:30:00,135.0,135.79,133.58,134.75,387879.0,135.0,135.79,133.58,134.75,387879.0
2025-06-20 10:00:00,134.85,134.89,134.21,134.46,23328.0,134.85,134.89,134.21,134.46,23328.0
2025-06-20 10:30:00,134.54,134.73,133.97,134.23,18895.0,134.54,134.73,133.97,134.23,18895.0
2025-06-20 11:00:00,134.14,134.35,133.94,134.03,16663.0,134.14,134.35,133.94,134.03,16663.0
2025-06-20 11:30:00,134.1,134.3,133.63,133.63,29944.0,134.1,134.3,133.63,133.63,29944.0
2025-06-20 12:00:00,133.52,133.69,133.38,133.53,14622.0,133.52,133.69,133.38,133.53,14622.0
2025-06-20 12:30:00,133.53,133.81,133.46,133.52,19980.0,133.53,133.81,133.46,133.52,19980.0
2025-06-20 13:00:00,133.66,133.88,133.44,133.44,8523.0,133.66,133.88,133.44,133.44,8523.0
2025-06-20 13:30:00,133.35,133.6,133.27,133.57,13559.0,133.35,133.6,133.27,133.57,13559.0
2025-06-20 14:00:00,133.56,133.84,133.39,133.7,14399.0,133.56,133.84,133.39,133.7,14399.0
2025-06-20 14:30:00,133.72,133.85,133.38,133.47,10889.0,133.72,133.85,133.38,133.47,10889.0
2025-06-20 15:00:00,133.48,133.87,133.48,133.71,14831.0,133.48,133.87,133.48,133.71,14831.0
2025-06-20 15:30:00,133.75,134.17,133.61,133.9,131456.0,133.75,134.17,133.61,133.9,131456.0