date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-17 09:30:00,67.04,67.7,66.76,67.46,94215.0,67.04,67.7,66.76,67.46,94215.0
2018-07-17 10:00:00,67.47,67.83,67.27,67.76,75666.0,67.47,67.83,67.27,67.76,75666.0
2018-07-17 10:30:00,67.76,67.9,67.69,67.74,70240.0,67.76,67.9,67.69,67.74,70240.0
2018-07-17 11:00:00,67.71,67.88,67.66,67.84,65352.0,67.71,67.88,67.66,67.84,65352.0
2018-07-17 11:30:00,67.83,67.92,67.74,67.92,53325.0,67.83,67.92,67.74,67.92,53325.0
2018-07-17 12:00:00,67.9,67.96,67.82,67.85,50978.0,67.9,67.96,67.82,67.85,50978.0
2018-07-17 12:30:00,67.85,68.1,67.84,67.96,84664.0,67.85,68.1,67.84,67.96,84664.0
2018-07-17 13:00:00,67.94,68.03,67.85,67.93,48939.0,67.94,68.03,67.85,67.93,48939.0
2018-07-17 13:30:00,67.93,67.99,67.87,67.98,34401.0,67.93,67.99,67.87,67.98,34401.0
2018-07-17 14:00:00,67.98,68.0,67.66,67.73,108583.0,67.98,68.0,67.66,67.73,108583.0
2018-07-17 14:30:00,67.73,67.78,67.57,67.58,122185.0,67.73,67.78,67.57,67.58,122185.0
2018-07-17 15:00:00,67.57,67.64,67.46,67.52,106992.0,67.57,67.64,67.46,67.52,106992.0
2018-07-17 15:30:00,67.52,67.68,67.43,67.67,351903.0,67.52,67.68,67.43,67.67,351903.0
2018-07-18 09:30:00,67.71,67.81,66.69,66.81,141724.0,67.71,67.81,66.69,66.81,141724.0
2018-07-18 10:00:00,66.86,67.31,66.86,67.05,93829.0,66.86,67.31,66.86,67.05,93829.0
2018-07-18 10:30:00,67.03,67.07,66.55,66.57,53265.0,67.03,67.07,66.55,66.57,53265.0
2018-07-18 11:00:00,66.55,66.71,66.45,66.56,85403.0,66.55,66.71,66.45,66.56,85403.0
2018-07-18 11:30:00,66.56,66.6,66.07,66.24,182658.0,66.56,66.6,66.07,66.24,182658.0
2018-07-18 12:00:00,66.24,66.25,65.74,65.74,208318.0,66.24,66.25,65.74,65.74,208318.0
2018-07-18 12:30:00,65.75,66.17,65.73,65.99,204590.0,65.75,66.17,65.73,65.99,204590.0
2018-07-18 13:00:00,66.0,66.4,65.99,66.4,103287.0,66.0,66.4,65.99,66.4,103287.0
2018-07-18 13:30:00,66.4,66.43,66.27,66.43,97007.0,66.4,66.43,66.27,66.43,97007.0
2018-07-18 14:00:00,66.42,66.74,66.42,66.69,97805.0,66.42,66.74,66.42,66.69,97805.0
2018-07-18 14:30:00,66.69,66.89,66.68,66.88,64357.0,66.69,66.89,66.68,66.88,64357.0
2018-07-18 15:00:00,66.88,67.11,66.87,67.08,110326.0,66.88,67.11,66.87,67.08,110326.0
2018-07-18 15:30:00,67.09,67.2,67.04,67.08,223096.0,67.09,67.2,67.04,67.08,223096.0
2018-07-19 09:30:00,67.26,67.52,66.88,67.07,66892.0,67.26,67.52,66.88,67.07,66892.0
2018-07-19 10:00:00,67.16,67.7,67.07,67.7,128061.0,67.16,67.7,67.07,67.7,128061.0
2018-07-19 10:30:00,67.75,67.89,67.61,67.78,72232.0,67.75,67.89,67.61,67.78,72232.0
2018-07-19 11:00:00,67.78,68.02,67.73,67.82,53868.0,67.78,68.02,67.73,67.82,53868.0
2018-07-19 11:30:00,67.81,68.04,67.81,67.94,39873.0,67.81,68.04,67.81,67.94,39873.0
2018-07-19 12:00:00,67.95,67.98,67.83,67.83,33537.0,67.95,67.98,67.83,67.83,33537.0
2018-07-19 12:30:00,67.84,68.0,67.84,67.92,30181.0,67.84,68.0,67.84,67.92,30181.0
2018-07-19 13:00:00,67.92,67.99,67.78,67.91,31803.0,67.92,67.99,67.78,67.91,31803.0
2018-07-19 13:30:00,67.91,67.97,67.86,67.95,35378.0,67.91,67.97,67.86,67.95,35378.0
2018-07-19 14:00:00,67.94,68.06,67.93,67.98,42066.0,67.94,68.06,67.93,67.98,42066.0
2018-07-19 14:30:00,67.97,68.0,67.93,68.0,52651.0,67.97,68.0,67.93,68.0,52651.0
2018-07-19 15:00:00,68.0,68.06,67.93,68.0,63592.0,68.0,68.06,67.93,68.0,63592.0
2018-07-19 15:30:00,68.0,68.08,67.93,67.96,210771.0,68.0,68.08,67.93,67.96,210771.0
2018-07-20 09:30:00,68.04,68.45,67.82,68.45,102354.0,68.04,68.45,67.82,68.45,102354.0
2018-07-20 10:00:00,68.48,68.7,68.38,68.55,117712.0,68.48,68.7,68.38,68.55,117712.0
2018-07-20 10:30:00,68.55,68.55,68.2,68.28,52246.0,68.55,68.55,68.2,68.28,52246.0
2018-07-20 11:00:00,68.29,68.39,68.1,68.1,51578.0,68.29,68.39,68.1,68.1,51578.0
2018-07-20 11:30:00,68.09,68.23,67.91,67.91,47805.0,68.09,68.23,67.91,67.91,47805.0
2018-07-20 12:00:00,67.9,68.11,67.9,68.04,37288.0,67.9,68.11,67.9,68.04,37288.0
2018-07-20 12:30:00,68.04,68.14,67.93,67.93,35379.0,68.04,68.14,67.93,67.93,35379.0
2018-07-20 13:00:00,67.93,67.98,67.87,67.9,28770.0,67.93,67.98,67.87,67.9,28770.0
2018-07-20 13:30:00,67.91,67.91,67.69,67.7,49067.0,67.91,67.91,67.69,67.7,49067.0
2018-07-20 14:00:00,67.7,67.87,67.69,67.78,44909.0,67.7,67.87,67.69,67.78,44909.0
2018-07-20 14:30:00,67.79,67.89,67.77,67.8,41991.0,67.79,67.89,67.77,67.8,41991.0
2018-07-20 15:00:00,67.8,67.82,67.6,67.6,90000.0,67.8,67.82,67.6,67.6,90000.0
2018-07-20 15:30:00,67.6,67.67,67.5,67.61,262083.0,67.6,67.67,67.5,67.61,262083.0
2018-07-23 09:30:00,67.99,68.3,67.39,67.58,67574.0,67.99,68.3,67.39,67.58,67574.0
2018-07-23 10:00:00,67.55,68.04,67.5,67.89,72372.0,67.55,68.04,67.5,67.89,72372.0
2018-07-23 10:30:00,67.9,67.9,67.63,67.74,37918.0,67.9,67.9,67.63,67.74,37918.0
2018-07-23 11:00:00,67.72,67.87,67.66,67.72,32883.0,67.72,67.87,67.66,67.72,32883.0
2018-07-23 11:30:00,67.7,67.9,67.62,67.84,83313.0,67.7,67.9,67.62,67.84,83313.0
2018-07-23 12:00:00,67.84,67.86,67.75,67.82,33185.0,67.84,67.86,67.75,67.82,33185.0
2018-07-23 12:30:00,67.83,67.84,67.73,67.76,30228.0,67.83,67.84,67.73,67.76,30228.0
2018-07-23 13:00:00,67.76,67.82,67.73,67.8,22222.0,67.76,67.82,67.73,67.8,22222.0
2018-07-23 13:30:00,67.81,67.85,67.62,67.63,33386.0,67.81,67.85,67.62,67.63,33386.0
2018-07-23 14:00:00,67.64,67.71,67.61,67.62,22366.0,67.64,67.71,67.61,67.62,22366.0
2018-07-23 14:30:00,67.62,67.76,67.56,67.76,29803.0,67.62,67.76,67.56,67.76,29803.0
2018-07-23 15:00:00,67.77,67.78,67.61,67.64,30968.0,67.77,67.78,67.61,67.64,30968.0
2018-07-23 15:30:00,67.63,67.74,67.57,67.63,128222.0,67.63,67.74,67.57,67.63,128222.0
2018-07-24 09:30:00,68.04,69.82,67.96,69.31,542563.0,68.04,69.82,67.96,69.31,542563.0
2018-07-24 10:00:00,69.36,69.53,68.29,68.8,296296.0,69.36,69.53,68.29,68.8,296296.0
2018-07-24 10:30:00,68.79,68.86,68.17,68.19,152837.0,68.79,68.86,68.17,68.19,152837.0
2018-07-24 11:00:00,68.15,68.55,68.08,68.51,169541.0,68.15,68.55,68.08,68.51,169541.0
2018-07-24 11:30:00,68.51,68.57,68.08,68.38,90870.0,68.51,68.57,68.08,68.38,90870.0
2018-07-24 12:00:00,68.37,68.58,68.33,68.57,136483.0,68.37,68.58,68.33,68.57,136483.0
2018-07-24 12:30:00,68.53,68.53,67.82,67.87,65423.0,68.53,68.53,67.82,67.87,65423.0
2018-07-24 13:00:00,67.85,67.91,67.57,67.58,39233.0,67.85,67.91,67.57,67.58,39233.0
2018-07-24 13:30:00,67.59,67.6,67.4,67.46,46818.0,67.59,67.6,67.4,67.46,46818.0
2018-07-24 14:00:00,67.45,67.46,67.08,67.29,84835.0,67.45,67.46,67.08,67.29,84835.0
2018-07-24 14:30:00,67.29,67.36,67.14,67.25,38674.0,67.29,67.36,67.14,67.25,38674.0
2018-07-24 15:00:00,67.24,67.5,67.23,67.47,42745.0,67.24,67.5,67.23,67.47,42745.0
2018-07-24 15:30:00,67.47,67.5,67.15,67.27,364919.0,67.47,67.5,67.15,67.27,364919.0
2018-07-25 09:30:00,67.12,67.79,66.47,67.54,61726.0,67.12,67.79,66.47,67.54,61726.0
2018-07-25 10:00:00,67.61,67.84,67.1,67.32,96747.0,67.61,67.84,67.1,67.32,96747.0
2018-07-25 10:30:00,67.33,67.8,67.18,67.67,61636.0,67.33,67.8,67.18,67.67,61636.0
2018-07-25 11:00:00,67.67,68.0,67.62,67.96,55415.0,67.67,68.0,67.62,67.96,55415.0
2018-07-25 11:30:00,67.97,67.99,67.67,67.86,61089.0,67.97,67.99,67.67,67.86,61089.0
2018-07-25 12:00:00,67.87,68.06,67.79,68.05,27487.0,67.87,68.06,67.79,68.05,27487.0
2018-07-25 12:30:00,68.02,68.12,67.94,68.1,83572.0,68.02,68.12,67.94,68.1,83572.0
2018-07-25 13:00:00,68.1,68.25,68.03,68.03,46600.0,68.1,68.25,68.03,68.03,46600.0
2018-07-25 13:30:00,68.04,68.09,67.9,67.94,61742.0,68.04,68.09,67.9,67.94,61742.0
2018-07-25 14:00:00,67.95,68.21,67.95,68.21,34545.0,67.95,68.21,67.95,68.21,34545.0
2018-07-25 14:30:00,68.21,68.24,68.17,68.24,53432.0,68.21,68.24,68.17,68.24,53432.0
2018-07-25 15:00:00,68.24,68.26,67.93,67.95,74014.0,68.24,68.26,67.93,67.95,74014.0
2018-07-25 15:30:00,67.96,68.32,67.9,68.32,298520.0,67.96,68.32,67.9,68.32,298520.0
2018-07-26 09:30:00,68.36,69.35,68.24,69.07,79032.0,68.36,69.35,68.24,69.07,79032.0
2018-07-26 10:00:00,69.09,69.25,68.78,68.81,49037.0,69.09,69.25,68.78,68.81,49037.0
2018-07-26 10:30:00,68.78,68.92,68.58,68.88,34274.0,68.78,68.92,68.58,68.88,34274.0
2018-07-26 11:00:00,68.88,68.98,68.69,68.81,55693.0,68.88,68.98,68.69,68.81,55693.0
2018-07-26 11:30:00,68.8,68.86,68.58,68.69,30822.0,68.8,68.86,68.58,68.69,30822.0
2018-07-26 12:00:00,68.7,68.72,68.18,68.28,35558.0,68.7,68.72,68.18,68.28,35558.0
2018-07-26 12:30:00,68.31,68.45,68.15,68.17,32676.0,68.31,68.45,68.15,68.17,32676.0
2018-07-26 13:00:00,68.14,68.17,67.99,68.07,34454.0,68.14,68.17,67.99,68.07,34454.0
2018-07-26 13:30:00,68.05,68.11,67.92,68.03,45553.0,68.05,68.11,67.92,68.03,45553.0
2018-07-26 14:00:00,68.03,68.05,67.9,68.05,41475.0,68.03,68.05,67.9,68.05,41475.0
2018-07-26 14:30:00,68.04,68.3,68.02,68.26,37202.0,68.04,68.3,68.02,68.26,37202.0
2018-07-26 15:00:00,68.28,68.28,68.11,68.24,80369.0,68.28,68.28,68.11,68.24,80369.0
2018-07-26 15:30:00,68.24,68.44,68.24,68.34,176854.0,68.24,68.44,68.24,68.34,176854.0
2018-07-27 09:30:00,68.2,68.7,67.92,67.97,50408.0,68.2,68.7,67.92,67.97,50408.0
2018-07-27 10:00:00,67.94,68.04,67.65,67.87,47882.0,67.94,68.04,67.65,67.87,47882.0
2018-07-27 10:30:00,67.88,67.92,67.06,67.13,71883.0,67.88,67.92,67.06,67.13,71883.0
2018-07-27 11:00:00,67.17,67.57,67.15,67.18,43169.0,67.17,67.57,67.15,67.18,43169.0
2018-07-27 11:30:00,67.2,67.4,67.0,67.01,35879.0,67.2,67.4,67.0,67.01,35879.0
2018-07-27 12:00:00,67.02,67.03,66.61,66.71,50161.0,67.02,67.03,66.61,66.71,50161.0
2018-07-27 12:30:00,66.73,66.74,66.51,66.53,42557.0,66.73,66.74,66.51,66.53,42557.0
2018-07-27 13:00:00,66.49,66.77,66.46,66.63,32171.0,66.49,66.77,66.46,66.63,32171.0
2018-07-27 13:30:00,66.62,66.66,66.34,66.63,38205.0,66.62,66.66,66.34,66.63,38205.0
2018-07-27 14:00:00,66.61,66.64,66.29,66.33,71663.0,66.61,66.64,66.29,66.33,71663.0
2018-07-27 14:30:00,66.33,66.46,66.23,66.42,42649.0,66.33,66.46,66.23,66.42,42649.0
2018-07-27 15:00:00,66.43,66.73,66.43,66.65,42961.0,66.43,66.73,66.43,66.65,42961.0
2018-07-27 15:30:00,66.62,66.76,66.5,66.72,257572.0,66.62,66.76,66.5,66.72,257572.0
2018-07-30 09:30:00,66.86,66.86,65.94,66.19,76524.0,66.86,66.86,65.94,66.19,76524.0
2018-07-30 10:00:00,66.22,66.97,66.22,66.9,66990.0,66.22,66.97,66.22,66.9,66990.0
2018-07-30 10:30:00,66.83,66.83,66.34,66.45,79724.0,66.83,66.83,66.34,66.45,79724.0
2018-07-30 11:00:00,66.44,66.52,66.22,66.37,79465.0,66.44,66.52,66.22,66.37,79465.0
2018-07-30 11:30:00,66.38,66.5,66.22,66.41,37968.0,66.38,66.5,66.22,66.41,37968.0
2018-07-30 12:00:00,66.39,66.39,66.02,66.06,41812.0,66.39,66.39,66.02,66.06,41812.0
2018-07-30 12:30:00,66.06,66.13,65.92,66.02,45446.0,66.06,66.13,65.92,66.02,45446.0
2018-07-30 13:00:00,66.02,66.22,65.9,66.19,51126.0,66.02,66.22,65.9,66.19,51126.0
2018-07-30 13:30:00,66.19,66.26,66.05,66.09,42837.0,66.19,66.26,66.05,66.09,42837.0
2018-07-30 14:00:00,66.08,66.27,66.08,66.18,44501.0,66.08,66.27,66.08,66.18,44501.0
2018-07-30 14:30:00,66.18,66.3,66.07,66.24,47755.0,66.18,66.3,66.07,66.24,47755.0
2018-07-30 15:00:00,66.24,66.28,66.14,66.16,59256.0,66.24,66.28,66.14,66.16,59256.0
2018-07-30 15:30:00,66.17,66.25,66.1,66.17,188066.0,66.17,66.25,66.1,66.17,188066.0
2018-07-31 09:30:00,66.39,66.57,65.41,65.98,138650.0,66.39,66.57,65.41,65.98,138650.0
2018-07-31 10:00:00,65.98,66.41,65.79,66.35,126447.0,65.98,66.41,65.79,66.35,126447.0
2018-07-31 10:30:00,66.36,66.4,65.84,66.1,91754.0,66.36,66.4,65.84,66.1,91754.0
2018-07-31 11:00:00,66.1,66.24,65.92,66.09,150636.0,66.1,66.24,65.92,66.09,150636.0
2018-07-31 11:30:00,66.1,66.58,66.08,66.48,56962.0,66.1,66.58,66.08,66.48,56962.0
2018-07-31 12:00:00,66.48,66.83,66.46,66.73,40560.0,66.48,66.83,66.46,66.73,40560.0
2018-07-31 12:30:00,66.74,66.74,66.55,66.61,33741.0,66.74,66.74,66.55,66.61,33741.0
2018-07-31 13:00:00,66.62,66.68,66.48,66.63,56107.0,66.62,66.68,66.48,66.63,56107.0
2018-07-31 13:30:00,66.64,66.74,66.51,66.74,137209.0,66.64,66.74,66.51,66.74,137209.0
2018-07-31 14:00:00,66.72,66.89,66.5,66.85,57950.0,66.72,66.89,66.5,66.85,57950.0
2018-07-31 14:30:00,66.85,66.89,66.75,66.82,42074.0,66.85,66.89,66.75,66.82,42074.0
2018-07-31 15:00:00,66.81,66.82,66.74,66.78,70241.0,66.81,66.82,66.74,66.78,70241.0
2018-07-31 15:30:00,66.79,66.83,66.6,66.72,265944.0,66.79,66.83,66.6,66.72,265944.0
2018-08-01 09:30:00,66.37,67.05,66.01,66.75,177928.0,66.37,67.05,66.01,66.75,177928.0
2018-08-01 10:00:00,66.74,66.76,66.36,66.43,105182.0,66.74,66.76,66.36,66.43,105182.0
2018-08-01 10:30:00,66.42,66.67,66.27,66.28,66307.0,66.42,66.67,66.27,66.28,66307.0
2018-08-01 11:00:00,66.29,66.32,66.01,66.04,112635.0,66.29,66.32,66.01,66.04,112635.0
2018-08-01 11:30:00,66.05,66.23,65.96,65.96,123446.0,66.05,66.23,65.96,65.96,123446.0
2018-08-01 12:00:00,65.95,66.1,65.82,65.95,77704.0,65.95,66.1,65.82,65.95,77704.0
2018-08-01 12:30:00,65.93,66.0,65.79,65.82,56837.0,65.93,66.0,65.79,65.82,56837.0
2018-08-01 13:00:00,65.8,65.85,65.63,65.83,63608.0,65.8,65.85,65.63,65.83,63608.0
2018-08-01 13:30:00,65.84,65.87,65.6,65.63,88624.0,65.84,65.87,65.6,65.63,88624.0
2018-08-01 14:00:00,65.61,65.8,65.49,65.74,141341.0,65.61,65.8,65.49,65.74,141341.0
2018-08-01 14:30:00,65.75,65.77,65.63,65.77,91734.0,65.75,65.77,65.63,65.77,91734.0
2018-08-01 15:00:00,65.77,65.84,65.69,65.77,93732.0,65.77,65.84,65.69,65.77,93732.0
2018-08-01 15:30:00,65.77,65.96,65.7,65.77,341070.0,65.77,65.96,65.7,65.77,341070.0
2018-08-02 09:30:00,65.26,65.49,64.0,64.11,241898.0,65.26,65.49,64.0,64.11,241898.0
2018-08-02 10:00:00,64.09,64.41,63.84,64.31,346113.0,64.09,64.41,63.84,64.31,346113.0
2018-08-02 10:30:00,64.33,64.5,64.3,64.42,217495.0,64.33,64.5,64.3,64.42,217495.0
2018-08-02 11:00:00,64.41,64.68,64.24,64.48,184935.0,64.41,64.68,64.24,64.48,184935.0
2018-08-02 11:30:00,64.48,64.54,64.0,64.11,129482.0,64.48,64.54,64.0,64.11,129482.0
2018-08-02 12:00:00,64.1,64.19,64.07,64.08,68568.0,64.1,64.19,64.07,64.08,68568.0
2018-08-02 12:30:00,64.09,64.36,64.01,64.34,82459.0,64.09,64.36,64.01,64.34,82459.0
2018-08-02 13:00:00,64.35,64.61,64.33,64.59,64358.0,64.35,64.61,64.33,64.59,64358.0
2018-08-02 13:30:00,64.59,64.66,64.45,64.54,93117.0,64.59,64.66,64.45,64.54,93117.0
2018-08-02 14:00:00,64.55,64.71,64.54,64.69,98052.0,64.55,64.71,64.54,64.69,98052.0
2018-08-02 14:30:00,64.68,64.91,64.61,64.82,93207.0,64.68,64.91,64.61,64.82,93207.0
2018-08-02 15:00:00,64.82,64.88,64.72,64.8,86882.0,64.82,64.88,64.72,64.8,86882.0
2018-08-02 15:30:00,64.79,64.79,64.62,64.66,295482.0,64.79,64.79,64.62,64.66,295482.0
2018-08-03 09:30:00,65.1,65.14,64.59,64.85,97820.0,65.1,65.14,64.59,64.85,97820.0
2018-08-03 10:00:00,64.86,65.29,64.8,65.27,110325.0,64.86,65.29,64.8,65.27,110325.0
2018-08-03 10:30:00,65.27,65.3,64.49,64.7,99978.0,65.27,65.3,64.49,64.7,99978.0
2018-08-03 11:00:00,64.72,64.75,64.39,64.45,108207.0,64.72,64.75,64.39,64.45,108207.0
2018-08-03 11:30:00,64.45,64.53,64.08,64.1,151074.0,64.45,64.53,64.08,64.1,151074.0
2018-08-03 12:00:00,64.1,64.3,63.96,64.29,240020.0,64.1,64.3,63.96,64.29,240020.0
2018-08-03 12:30:00,64.29,64.54,64.25,64.39,206508.0,64.29,64.54,64.25,64.39,206508.0
2018-08-03 13:00:00,64.38,64.44,64.2,64.42,78613.0,64.38,64.44,64.2,64.42,78613.0
2018-08-03 13:30:00,64.42,64.66,64.38,64.57,97605.0,64.42,64.66,64.38,64.57,97605.0
2018-08-03 14:00:00,64.56,64.58,64.45,64.46,123959.0,64.56,64.58,64.45,64.46,123959.0
2018-08-03 14:30:00,64.45,64.59,64.28,64.37,120899.0,64.45,64.59,64.28,64.37,120899.0
2018-08-03 15:00:00,64.37,64.37,64.1,64.16,182757.0,64.37,64.37,64.1,64.16,182757.0
2018-08-03 15:30:00,64.15,64.37,64.14,64.26,391397.0,64.15,64.37,64.14,64.26,391397.0
2018-08-06 09:30:00,65.0,65.36,63.56,64.47,260334.0,65.0,65.36,63.56,64.47,260334.0
2018-08-06 10:00:00,64.48,64.6,64.2,64.36,230383.0,64.48,64.6,64.2,64.36,230383.0
2018-08-06 10:30:00,64.37,64.4,63.74,63.75,154558.0,64.37,64.4,63.74,63.75,154558.0
2018-08-06 11:00:00,63.77,63.93,63.71,63.79,131049.0,63.77,63.93,63.71,63.79,131049.0
2018-08-06 11:30:00,63.78,63.87,63.63,63.76,269488.0,63.78,63.87,63.63,63.76,269488.0
2018-08-06 12:00:00,63.76,63.84,63.72,63.8,107225.0,63.76,63.84,63.72,63.8,107225.0
2018-08-06 12:30:00,63.81,63.89,63.72,63.87,241177.0,63.81,63.89,63.72,63.87,241177.0
2018-08-06 13:00:00,63.86,63.86,63.72,63.75,125933.0,63.86,63.86,63.72,63.75,125933.0
2018-08-06 13:30:00,63.76,63.85,63.72,63.77,91527.0,63.76,63.85,63.72,63.77,91527.0
2018-08-06 14:00:00,63.78,63.89,63.74,63.86,152838.0,63.78,63.89,63.74,63.86,152838.0
2018-08-06 14:30:00,63.86,64.36,63.84,64.34,402020.0,63.86,64.36,63.84,64.34,402020.0
2018-08-06 15:00:00,64.32,64.5,64.24,64.34,173208.0,64.32,64.5,64.24,64.34,173208.0
2018-08-06 15:30:00,64.34,64.72,64.34,64.63,328676.0,64.34,64.72,64.34,64.63,328676.0
2018-08-07 09:30:00,65.0,65.15,64.22,64.71,204382.0,65.0,65.15,64.22,64.71,204382.0
2018-08-07 10:00:00,64.7,65.38,64.43,65.23,274363.0,64.7,65.38,64.43,65.23,274363.0
2018-08-07 10:30:00,65.27,65.4,64.95,65.06,194409.0,65.27,65.4,64.95,65.06,194409.0
2018-08-07 11:00:00,65.06,65.33,64.97,65.16,140882.0,65.06,65.33,64.97,65.16,140882.0
2018-08-07 11:30:00,65.16,66.02,65.06,66.0,146797.0,65.16,66.02,65.06,66.0,146797.0
2018-08-07 12:00:00,66.01,66.04,65.44,65.62,125279.0,66.01,66.04,65.44,65.62,125279.0
2018-08-07 12:30:00,65.64,65.67,65.17,65.32,133434.0,65.64,65.67,65.17,65.32,133434.0
2018-08-07 13:00:00,65.32,65.39,65.14,65.32,97274.0,65.32,65.39,65.14,65.32,97274.0
2018-08-07 13:30:00,65.33,65.45,65.21,65.21,117525.0,65.33,65.45,65.21,65.21,117525.0
2018-08-07 14:00:00,65.21,65.81,65.19,65.76,221216.0,65.21,65.81,65.19,65.76,221216.0
2018-08-07 14:30:00,65.75,65.89,65.57,65.61,185162.0,65.75,65.89,65.57,65.61,185162.0
2018-08-07 15:00:00,65.61,65.75,65.37,65.62,346190.0,65.61,65.75,65.37,65.62,346190.0
2018-08-07 15:30:00,65.63,65.73,65.47,65.59,518080.0,65.63,65.73,65.47,65.59,518080.0
2018-08-08 09:30:00,68.04,70.99,67.75,70.45,1842239.0,68.04,70.99,67.75,70.45,1842239.0
2018-08-08 10:00:00,70.46,70.46,68.09,68.79,887368.0,70.46,70.46,68.09,68.79,887368.0
2018-08-08 10:30:00,68.78,69.82,68.56,69.75,628192.0,68.78,69.82,68.56,69.75,628192.0
2018-08-08 11:00:00,69.76,69.82,68.9,69.1,389822.0,69.76,69.82,68.9,69.1,389822.0
2018-08-08 11:30:00,69.08,70.28,68.94,70.25,356850.0,69.08,70.28,68.94,70.25,356850.0
2018-08-08 12:00:00,70.25,70.32,69.72,70.14,271810.0,70.25,70.32,69.72,70.14,271810.0
2018-08-08 12:30:00,70.16,70.28,69.5,69.67,173084.0,70.16,70.28,69.5,69.67,173084.0
2018-08-08 13:00:00,69.65,69.93,69.27,69.28,153776.0,69.65,69.93,69.27,69.28,153776.0
2018-08-08 13:30:00,69.29,69.67,68.91,69.06,220773.0,69.29,69.67,68.91,69.06,220773.0
2018-08-08 14:00:00,69.08,69.67,68.62,69.62,253086.0,69.08,69.67,68.62,69.62,253086.0
2018-08-08 14:30:00,69.63,70.2,69.11,69.39,505388.0,69.63,70.2,69.11,69.39,505388.0
2018-08-08 15:00:00,69.42,69.98,69.22,69.64,267812.0,69.42,69.98,69.22,69.64,267812.0
2018-08-08 15:30:00,69.65,70.06,69.55,70.01,767994.0,69.65,70.06,69.55,70.01,767994.0
2018-08-09 09:30:00,70.5,72.27,70.31,72.05,601713.0,70.5,72.27,70.31,72.05,601713.0
2018-08-09 10:00:00,72.03,73.18,71.75,72.8,389075.0,72.03,73.18,71.75,72.8,389075.0
2018-08-09 10:30:00,72.8,72.81,72.02,72.19,281829.0,72.8,72.81,72.02,72.19,281829.0
2018-08-09 11:00:00,72.17,72.76,72.11,72.17,272115.0,72.17,72.76,72.11,72.17,272115.0
2018-08-09 11:30:00,72.19,72.51,71.92,72.4,199679.0,72.19,72.51,71.92,72.4,199679.0
2018-08-09 12:00:00,72.4,72.71,72.36,72.42,153748.0,72.4,72.71,72.36,72.42,153748.0
2018-08-09 12:30:00,72.43,72.67,72.39,72.54,183975.0,72.43,72.67,72.39,72.54,183975.0
2018-08-09 13:00:00,72.53,72.61,72.26,72.42,136717.0,72.53,72.61,72.26,72.42,136717.0
2018-08-09 13:30:00,72.42,72.77,72.41,72.62,180669.0,72.42,72.77,72.41,72.62,180669.0
2018-08-09 14:00:00,72.61,72.79,72.33,72.44,138213.0,72.61,72.79,72.33,72.44,138213.0
2018-08-09 14:30:00,72.42,72.57,72.37,72.47,107023.0,72.42,72.57,72.37,72.47,107023.0
2018-08-09 15:00:00,72.47,72.63,72.4,72.51,188625.0,72.47,72.63,72.4,72.51,188625.0
2018-08-09 15:30:00,72.52,72.57,72.22,72.34,604627.0,72.52,72.57,72.22,72.34,604627.0
2018-08-10 09:30:00,71.37,72.99,71.12,71.88,416827.0,71.37,72.99,71.12,71.88,416827.0
2018-08-10 10:00:00,71.91,72.67,71.82,72.53,188161.0,71.91,72.67,71.82,72.53,188161.0
2018-08-10 10:30:00,72.53,73.18,72.53,73.17,209233.0,72.53,73.18,72.53,73.17,209233.0
2018-08-10 11:00:00,73.16,73.21,72.73,72.92,131626.0,73.16,73.21,72.73,72.92,131626.0
2018-08-10 11:30:00,72.91,73.25,72.84,73.2,104948.0,72.91,73.25,72.84,73.2,104948.0
2018-08-10 12:00:00,73.19,73.19,72.76,73.07,104878.0,73.19,73.19,72.76,73.07,104878.0
2018-08-10 12:30:00,73.07,73.17,72.83,72.84,149857.0,73.07,73.17,72.83,72.84,149857.0
2018-08-10 13:00:00,72.84,72.88,72.49,72.56,115048.0,72.84,72.88,72.49,72.56,115048.0
2018-08-10 13:30:00,72.55,72.62,72.28,72.56,169141.0,72.55,72.62,72.28,72.56,169141.0
2018-08-10 14:00:00,72.57,72.69,72.38,72.38,101784.0,72.57,72.69,72.38,72.38,101784.0
2018-08-10 14:30:00,72.4,72.54,72.36,72.48,101862.0,72.4,72.54,72.36,72.48,101862.0
2018-08-10 15:00:00,72.46,72.75,72.31,72.7,125265.0,72.46,72.75,72.31,72.7,125265.0
2018-08-10 15:30:00,72.73,72.8,72.51,72.67,335298.0,72.73,72.8,72.51,72.67,335298.0
2018-08-13 09:30:00,72.66,72.9,72.38,72.67,99858.0,72.66,72.9,72.38,72.67,99858.0
2018-08-13 10:00:00,72.66,72.71,71.79,71.8,163262.0,72.66,72.71,71.79,71.8,163262.0
2018-08-13 10:30:00,71.84,72.17,71.79,71.91,122903.0,71.84,72.17,71.79,71.91,122903.0
2018-08-13 11:00:00,71.93,71.99,71.7,71.77,112787.0,71.93,71.99,71.7,71.77,112787.0
2018-08-13 11:30:00,71.79,72.01,71.67,71.69,100384.0,71.79,72.01,71.67,71.69,100384.0
2018-08-13 12:00:00,71.7,72.07,71.7,71.91,69441.0,71.7,72.07,71.7,71.91,69441.0
2018-08-13 12:30:00,71.9,72.16,71.86,72.03,83701.0,71.9,72.16,71.86,72.03,83701.0
2018-08-13 13:00:00,72.01,72.08,71.85,72.08,58764.0,72.01,72.08,71.85,72.08,58764.0
2018-08-13 13:30:00,72.08,72.12,71.79,71.8,51213.0,72.08,72.12,71.79,71.8,51213.0
2018-08-13 14:00:00,71.79,72.24,71.77,72.14,67252.0,71.79,72.24,71.77,72.14,67252.0
2018-08-13 14:30:00,72.15,72.15,71.74,71.75,81874.0,72.15,72.15,71.74,71.75,81874.0
2018-08-13 15:00:00,71.75,71.85,71.61,71.62,115085.0,71.75,71.85,71.61,71.62,115085.0
2018-08-13 15:30:00,71.62,71.66,71.33,71.41,416403.0,71.62,71.66,71.33,71.41,416403.0
2018-08-14 09:30:00,71.75,71.95,71.25,71.8,117014.0,71.75,71.95,71.25,71.8,117014.0
2018-08-14 10:00:00,71.84,72.64,71.59,72.53,177467.0,71.84,72.64,71.59,72.53,177467.0
2018-08-14 10:30:00,72.53,73.15,72.5,73.08,180978.0,72.53,73.15,72.5,73.08,180978.0
2018-08-14 11:00:00,73.07,73.68,73.05,73.21,287277.0,73.07,73.68,73.05,73.21,287277.0
2018-08-14 11:30:00,73.23,73.44,72.97,73.11,110934.0,73.23,73.44,72.97,73.11,110934.0
2018-08-14 12:00:00,73.12,73.82,73.1,73.8,121739.0,73.12,73.82,73.1,73.8,121739.0
2018-08-14 12:30:00,73.81,73.96,73.56,73.86,224566.0,73.81,73.96,73.56,73.86,224566.0
2018-08-14 13:00:00,73.85,74.04,73.56,73.92,154643.0,73.85,74.04,73.56,73.92,154643.0
2018-08-14 13:30:00,73.9,74.07,73.49,73.56,152491.0,73.9,74.07,73.49,73.56,152491.0
2018-08-14 14:00:00,73.56,73.76,73.41,73.48,116705.0,73.56,73.76,73.41,73.48,116705.0
2018-08-14 14:30:00,73.46,73.67,73.37,73.39,106830.0,73.46,73.67,73.37,73.39,106830.0
2018-08-14 15:00:00,73.39,73.57,73.26,73.55,133553.0,73.39,73.57,73.26,73.55,133553.0
2018-08-14 15:30:00,73.55,73.58,73.23,73.31,401335.0,73.55,73.58,73.23,73.31,401335.0
2018-08-15 09:30:00,72.61,72.75,71.57,71.61,221693.0,72.61,72.75,71.57,71.61,221693.0
2018-08-15 10:00:00,71.64,71.65,70.82,71.15,164631.0,71.64,71.65,70.82,71.15,164631.0
2018-08-15 10:30:00,71.1,71.6,71.1,71.37,115377.0,71.1,71.6,71.1,71.37,115377.0
2018-08-15 11:00:00,71.34,71.64,71.3,71.46,97082.0,71.34,71.64,71.3,71.46,97082.0
2018-08-15 11:30:00,71.47,71.48,70.86,70.9,65555.0,71.47,71.48,70.86,70.9,65555.0
2018-08-15 12:00:00,70.9,71.37,70.82,71.36,86898.0,70.9,71.37,70.82,71.36,86898.0
2018-08-15 12:30:00,71.35,71.78,71.34,71.5,112592.0,71.35,71.78,71.34,71.5,112592.0
2018-08-15 13:00:00,71.51,71.62,71.44,71.49,59043.0,71.51,71.62,71.44,71.49,59043.0
2018-08-15 13:30:00,71.48,71.52,71.27,71.34,56520.0,71.48,71.52,71.27,71.34,56520.0
2018-08-15 14:00:00,71.32,71.38,71.08,71.12,56529.0,71.32,71.38,71.08,71.12,56529.0
2018-08-15 14:30:00,71.12,71.27,71.0,71.16,65811.0,71.12,71.27,71.0,71.16,65811.0
2018-08-15 15:00:00,71.18,71.29,71.01,71.18,96561.0,71.18,71.29,71.01,71.18,96561.0
2018-08-15 15:30:00,71.18,71.53,71.13,71.32,309775.0,71.18,71.53,71.13,71.32,309775.0
2018-08-16 09:30:00,71.33,71.6,70.77,71.32,119728.0,71.33,71.6,70.77,71.32,119728.0
2018-08-16 10:00:00,71.39,71.9,71.36,71.75,79816.0,71.39,71.9,71.36,71.75,79816.0
2018-08-16 10:30:00,71.76,71.8,71.45,71.78,96192.0,71.76,71.8,71.45,71.78,96192.0
2018-08-16 11:00:00,71.8,71.93,71.68,71.86,56901.0,71.8,71.93,71.68,71.86,56901.0
2018-08-16 11:30:00,71.85,72.08,71.79,72.07,74410.0,71.85,72.08,71.79,72.07,74410.0
2018-08-16 12:00:00,72.04,72.06,71.79,72.01,44378.0,72.04,72.06,71.79,72.01,44378.0
2018-08-16 12:30:00,72.0,72.02,71.75,71.82,39214.0,72.0,72.02,71.75,71.82,39214.0
2018-08-16 13:00:00,71.84,71.96,71.83,71.88,35082.0,71.84,71.96,71.83,71.88,35082.0
2018-08-16 13:30:00,71.88,71.97,71.72,71.81,31182.0,71.88,71.97,71.72,71.81,31182.0
2018-08-16 14:00:00,71.79,72.04,71.77,71.98,45738.0,71.79,72.04,71.77,71.98,45738.0
2018-08-16 14:30:00,71.98,72.17,71.92,72.05,74155.0,71.98,72.17,71.92,72.05,74155.0
2018-08-16 15:00:00,72.06,72.09,71.96,72.07,109111.0,72.06,72.09,71.96,72.07,109111.0
2018-08-16 15:30:00,72.05,72.12,71.87,71.94,232669.0,72.05,72.12,71.87,71.94,232669.0
2018-08-17 09:30:00,72.18,72.44,71.64,71.84,127324.0,72.18,72.44,71.64,71.84,127324.0
2018-08-17 10:00:00,71.84,72.14,71.74,72.09,73505.0,71.84,72.14,71.74,72.09,73505.0
2018-08-17 10:30:00,72.13,72.33,72.04,72.11,68629.0,72.13,72.33,72.04,72.11,68629.0
2018-08-17 11:00:00,72.13,72.29,72.09,72.11,32104.0,72.13,72.29,72.09,72.11,32104.0
2018-08-17 11:30:00,72.12,72.45,72.1,72.43,57146.0,72.12,72.45,72.1,72.43,57146.0
2018-08-17 12:00:00,72.43,72.57,72.33,72.54,117610.0,72.43,72.57,72.33,72.54,117610.0
2018-08-17 12:30:00,72.52,72.79,72.51,72.78,112637.0,72.52,72.79,72.51,72.78,112637.0
2018-08-17 13:00:00,72.75,72.91,72.72,72.79,53046.0,72.75,72.91,72.72,72.79,53046.0
2018-08-17 13:30:00,72.78,72.8,72.71,72.8,37521.0,72.78,72.8,72.71,72.8,37521.0
2018-08-17 14:00:00,72.78,72.96,72.71,72.78,71750.0,72.78,72.96,72.71,72.78,71750.0
2018-08-17 14:30:00,72.76,73.05,72.76,73.03,85101.0,72.76,73.05,72.76,73.03,85101.0
2018-08-17 15:00:00,73.02,73.31,72.96,73.21,251597.0,73.02,73.31,72.96,73.21,251597.0
2018-08-17 15:30:00,73.21,73.29,72.9,72.97,402904.0,73.21,73.29,72.9,72.97,402904.0
2018-08-20 09:30:00,73.34,73.57,73.0,73.38,126392.0,73.34,73.57,73.0,73.38,126392.0
2018-08-20 10:00:00,73.37,73.68,73.37,73.51,95659.0,73.37,73.68,73.37,73.51,95659.0
2018-08-20 10:30:00,73.51,74.33,73.46,74.06,206354.0,73.51,74.33,73.46,74.06,206354.0
2018-08-20 11:00:00,74.06,74.5,73.99,74.05,124513.0,74.06,74.5,73.99,74.05,124513.0
2018-08-20 11:30:00,74.05,74.65,74.05,74.48,97967.0,74.05,74.65,74.05,74.48,97967.0
2018-08-20 12:00:00,74.48,74.73,74.44,74.71,75879.0,74.48,74.73,74.44,74.71,75879.0
2018-08-20 12:30:00,74.72,74.88,74.64,74.75,62470.0,74.72,74.88,74.64,74.75,62470.0
2018-08-20 13:00:00,74.76,74.84,74.57,74.82,65714.0,74.76,74.84,74.57,74.82,65714.0
2018-08-20 13:30:00,74.81,74.9,74.78,74.9,58828.0,74.81,74.9,74.78,74.9,58828.0
2018-08-20 14:00:00,74.89,74.91,74.62,74.66,94530.0,74.89,74.91,74.62,74.66,94530.0
2018-08-20 14:30:00,74.68,74.73,74.45,74.47,105580.0,74.68,74.73,74.45,74.47,105580.0
2018-08-20 15:00:00,74.48,75.06,74.46,75.06,178330.0,74.48,75.06,74.46,75.06,178330.0
2018-08-20 15:30:00,75.05,75.27,74.93,74.96,410664.0,75.05,75.27,74.93,74.96,410664.0
2018-08-21 09:30:00,74.96,75.94,74.72,75.34,118152.0,74.96,75.94,74.72,75.34,118152.0
2018-08-21 10:00:00,75.4,75.46,74.79,74.9,71999.0,75.4,75.46,74.79,74.9,71999.0
2018-08-21 10:30:00,74.92,75.03,74.71,74.98,66641.0,74.92,75.03,74.71,74.98,66641.0
2018-08-21 11:00:00,74.99,75.2,74.84,75.07,52506.0,74.99,75.2,74.84,75.07,52506.0
2018-08-21 11:30:00,75.07,75.31,75.0,75.3,45651.0,75.07,75.31,75.0,75.3,45651.0
2018-08-21 12:00:00,75.32,75.57,75.19,75.57,87165.0,75.32,75.57,75.19,75.57,87165.0
2018-08-21 12:30:00,75.57,75.59,75.31,75.34,44901.0,75.57,75.59,75.31,75.34,44901.0
2018-08-21 13:00:00,75.35,75.39,75.26,75.38,37393.0,75.35,75.39,75.26,75.38,37393.0
2018-08-21 13:30:00,75.4,75.5,75.38,75.45,31436.0,75.4,75.5,75.38,75.45,31436.0
2018-08-21 14:00:00,75.43,75.56,75.41,75.43,51385.0,75.43,75.56,75.41,75.43,51385.0
2018-08-21 14:30:00,75.42,75.42,75.05,75.07,91418.0,75.42,75.42,75.05,75.07,91418.0
2018-08-21 15:00:00,75.08,75.34,75.0,75.31,128794.0,75.08,75.34,75.0,75.31,128794.0
2018-08-21 15:30:00,75.31,75.52,75.26,75.41,287058.0,75.31,75.52,75.26,75.41,287058.0
2018-08-22 09:30:00,75.41,75.96,74.99,75.1,71696.0,75.41,75.96,74.99,75.1,71696.0
2018-08-22 10:00:00,75.13,75.54,75.1,75.2,60277.0,75.13,75.54,75.1,75.2,60277.0
2018-08-22 10:30:00,75.19,75.47,75.12,75.27,85300.0,75.19,75.47,75.12,75.27,85300.0
2018-08-22 11:00:00,75.26,75.43,74.97,75.01,100476.0,75.26,75.43,74.97,75.01,100476.0
2018-08-22 11:30:00,75.02,75.13,74.92,74.94,71755.0,75.02,75.13,74.92,74.94,71755.0
2018-08-22 12:00:00,74.96,75.18,74.94,75.09,43108.0,74.96,75.18,74.94,75.09,43108.0
2018-08-22 12:30:00,75.1,75.1,74.99,74.99,61771.0,75.1,75.1,74.99,74.99,61771.0
2018-08-22 13:00:00,75.0,75.0,74.76,74.76,31978.0,75.0,75.0,74.76,74.76,31978.0
2018-08-22 13:30:00,74.76,74.79,74.5,74.58,66215.0,74.76,74.79,74.5,74.58,66215.0
2018-08-22 14:00:00,74.58,74.69,74.47,74.49,74672.0,74.58,74.69,74.47,74.49,74672.0
2018-08-22 14:30:00,74.5,74.5,74.1,74.32,76038.0,74.5,74.5,74.1,74.32,76038.0
2018-08-22 15:00:00,74.33,74.36,74.18,74.21,122294.0,74.33,74.36,74.18,74.21,122294.0
2018-08-22 15:30:00,74.21,74.28,74.15,74.21,222355.0,74.21,74.28,74.15,74.21,222355.0
2018-08-23 09:30:00,74.2,74.37,73.78,74.08,71461.0,74.2,74.37,73.78,74.08,71461.0
2018-08-23 10:00:00,74.08,74.5,73.96,74.41,35961.0,74.08,74.5,73.96,74.41,35961.0
2018-08-23 10:30:00,74.42,74.71,74.33,74.4,51600.0,74.42,74.71,74.33,74.4,51600.0
2018-08-23 11:00:00,74.35,74.54,74.13,74.24,58434.0,74.35,74.54,74.13,74.24,58434.0
2018-08-23 11:30:00,74.27,74.36,74.08,74.26,36117.0,74.27,74.36,74.08,74.26,36117.0
2018-08-23 12:00:00,74.24,74.43,74.22,74.43,26927.0,74.24,74.43,74.22,74.43,26927.0
2018-08-23 12:30:00,74.42,74.45,74.35,74.39,22801.0,74.42,74.45,74.35,74.39,22801.0
2018-08-23 13:00:00,74.42,74.47,74.33,74.33,23525.0,74.42,74.47,74.33,74.33,23525.0
2018-08-23 13:30:00,74.31,74.41,74.23,74.31,32563.0,74.31,74.41,74.23,74.31,32563.0
2018-08-23 14:00:00,74.31,74.55,74.31,74.47,33125.0,74.31,74.55,74.31,74.47,33125.0
2018-08-23 14:30:00,74.47,74.48,74.3,74.31,84556.0,74.47,74.48,74.3,74.31,84556.0
2018-08-23 15:00:00,74.29,74.43,74.27,74.41,38902.0,74.29,74.43,74.27,74.41,38902.0
2018-08-23 15:30:00,74.41,74.41,74.19,74.25,158710.0,74.41,74.41,74.19,74.25,158710.0
2018-08-24 09:30:00,74.24,74.3,73.76,74.0,51706.0,74.24,74.3,73.76,74.0,51706.0
2018-08-24 10:00:00,73.98,74.55,73.97,74.48,76618.0,73.98,74.55,73.97,74.48,76618.0
2018-08-24 10:30:00,74.49,74.68,74.28,74.43,133633.0,74.49,74.68,74.28,74.43,133633.0
2018-08-24 11:00:00,74.43,74.61,74.4,74.57,43964.0,74.43,74.61,74.4,74.57,43964.0
2018-08-24 11:30:00,74.57,74.74,74.47,74.71,23451.0,74.57,74.74,74.47,74.71,23451.0
2018-08-24 12:00:00,74.7,74.7,74.51,74.7,33831.0,74.7,74.7,74.51,74.7,33831.0
2018-08-24 12:30:00,74.7,74.79,74.5,74.77,144310.0,74.7,74.79,74.5,74.77,144310.0
2018-08-24 13:00:00,74.79,74.82,74.71,74.78,37887.0,74.79,74.82,74.71,74.78,37887.0
2018-08-24 13:30:00,74.76,74.79,74.68,74.68,24353.0,74.76,74.79,74.68,74.68,24353.0
2018-08-24 14:00:00,74.68,74.68,74.46,74.54,43787.0,74.68,74.68,74.46,74.54,43787.0
2018-08-24 14:30:00,74.55,74.78,74.55,74.72,38038.0,74.55,74.78,74.55,74.72,38038.0
2018-08-24 15:00:00,74.72,74.86,74.66,74.83,28058.0,74.72,74.86,74.66,74.83,28058.0
2018-08-24 15:30:00,74.83,74.89,74.78,74.82,94103.0,74.83,74.89,74.78,74.82,94103.0
2018-08-27 09:30:00,75.32,75.4,74.83,75.05,83507.0,75.32,75.4,74.83,75.05,83507.0
2018-08-27 10:00:00,75.0,75.0,74.37,74.43,92290.0,75.0,75.0,74.37,74.43,92290.0
2018-08-27 10:30:00,74.41,74.48,74.09,74.36,97078.0,74.41,74.48,74.09,74.36,97078.0
2018-08-27 11:00:00,74.36,74.38,73.99,74.24,98470.0,74.36,74.38,73.99,74.24,98470.0
2018-08-27 11:30:00,74.22,74.49,74.16,74.47,81002.0,74.22,74.49,74.16,74.47,81002.0
2018-08-27 12:00:00,74.47,74.47,74.27,74.35,34846.0,74.47,74.47,74.27,74.35,34846.0
2018-08-27 12:30:00,74.36,74.4,74.26,74.32,31315.0,74.36,74.4,74.26,74.32,31315.0
2018-08-27 13:00:00,74.31,74.35,74.18,74.29,29457.0,74.31,74.35,74.18,74.29,29457.0
2018-08-27 13:30:00,74.31,74.61,74.29,74.56,90343.0,74.31,74.61,74.29,74.56,90343.0
2018-08-27 14:00:00,74.55,74.58,74.42,74.48,51594.0,74.55,74.58,74.42,74.48,51594.0
2018-08-27 14:30:00,74.47,74.66,74.38,74.44,79642.0,74.47,74.66,74.38,74.44,79642.0
2018-08-27 15:00:00,74.44,74.48,74.41,74.45,60443.0,74.44,74.48,74.41,74.45,60443.0
2018-08-27 15:30:00,74.45,74.5,74.4,74.42,206570.0,74.45,74.5,74.4,74.42,206570.0
2018-08-28 09:30:00,74.41,74.61,73.8,73.84,93798.0,74.41,74.61,73.8,73.84,93798.0
2018-08-28 10:00:00,73.85,73.98,73.51,73.61,123596.0,73.85,73.98,73.51,73.61,123596.0
2018-08-28 10:30:00,73.6,74.1,73.54,74.02,123249.0,73.6,74.1,73.54,74.02,123249.0
2018-08-28 11:00:00,74.01,74.01,73.68,73.73,74842.0,74.01,74.01,73.68,73.73,74842.0
2018-08-28 11:30:00,73.74,73.8,73.24,73.28,139173.0,73.74,73.8,73.24,73.28,139173.0
2018-08-28 12:00:00,73.26,73.5,73.2,73.36,46589.0,73.26,73.5,73.2,73.36,46589.0
2018-08-28 12:30:00,73.36,73.5,73.34,73.49,77227.0,73.36,73.5,73.34,73.49,77227.0
2018-08-28 13:00:00,73.48,73.6,73.32,73.33,108017.0,73.48,73.6,73.32,73.33,108017.0
2018-08-28 13:30:00,73.33,73.55,73.26,73.53,47701.0,73.33,73.55,73.26,73.53,47701.0
2018-08-28 14:00:00,73.53,73.76,73.52,73.64,46097.0,73.53,73.76,73.52,73.64,46097.0
2018-08-28 14:30:00,73.63,73.71,73.54,73.7,55765.0,73.63,73.71,73.54,73.7,55765.0
2018-08-28 15:00:00,73.7,74.0,73.7,73.91,61559.0,73.7,74.0,73.7,73.91,61559.0
2018-08-28 15:30:00,73.91,73.91,73.68,73.84,194509.0,73.91,73.91,73.68,73.84,194509.0
2018-08-29 09:30:00,73.61,73.82,72.66,72.71,153171.0,73.61,73.82,72.66,72.71,153171.0
2018-08-29 10:00:00,72.67,72.85,72.14,72.85,135856.0,72.67,72.85,72.14,72.85,135856.0
2018-08-29 10:30:00,72.87,73.08,72.81,72.93,63201.0,72.87,73.08,72.81,72.93,63201.0
2018-08-29 11:00:00,72.95,73.37,72.9,73.26,80268.0,72.95,73.37,72.9,73.26,80268.0
2018-08-29 11:30:00,73.29,73.37,73.06,73.18,53149.0,73.29,73.37,73.06,73.18,53149.0
2018-08-29 12:00:00,73.21,73.4,73.12,73.38,44901.0,73.21,73.4,73.12,73.38,44901.0
2018-08-29 12:30:00,73.36,73.4,73.18,73.18,56581.0,73.36,73.4,73.18,73.18,56581.0
2018-08-29 13:00:00,73.18,73.2,73.04,73.11,57229.0,73.18,73.2,73.04,73.11,57229.0
2018-08-29 13:30:00,73.1,73.24,73.05,73.18,35662.0,73.1,73.24,73.05,73.18,35662.0
2018-08-29 14:00:00,73.19,73.49,73.18,73.41,36240.0,73.19,73.49,73.18,73.41,36240.0
2018-08-29 14:30:00,73.42,73.62,73.35,73.54,50402.0,73.42,73.62,73.35,73.54,50402.0
2018-08-29 15:00:00,73.54,73.8,73.54,73.75,73215.0,73.54,73.8,73.54,73.75,73215.0
2018-08-29 15:30:00,73.76,73.91,73.71,73.73,213073.0,73.76,73.91,73.71,73.73,213073.0
2018-08-30 09:30:00,73.57,73.9,72.79,73.06,53564.0,73.57,73.9,72.79,73.06,53564.0
2018-08-30 10:00:00,73.04,73.37,72.95,73.26,79261.0,73.04,73.37,72.95,73.26,79261.0
2018-08-30 10:30:00,73.29,73.29,73.01,73.03,137603.0,73.29,73.29,73.01,73.03,137603.0
2018-08-30 11:00:00,73.03,73.06,72.61,72.7,37191.0,73.03,73.06,72.61,72.7,37191.0
2018-08-30 11:30:00,72.7,72.75,72.51,72.53,38273.0,72.7,72.75,72.51,72.53,38273.0
2018-08-30 12:00:00,72.51,72.57,72.35,72.5,32397.0,72.51,72.57,72.35,72.5,32397.0
2018-08-30 12:30:00,72.5,72.52,72.38,72.47,82809.0,72.5,72.52,72.38,72.47,82809.0
2018-08-30 13:00:00,72.48,72.57,72.39,72.48,60467.0,72.48,72.57,72.39,72.48,60467.0
2018-08-30 13:30:00,72.48,72.52,72.4,72.44,43434.0,72.48,72.52,72.4,72.44,43434.0
2018-08-30 14:00:00,72.44,72.45,72.06,72.07,112845.0,72.44,72.45,72.06,72.07,112845.0
2018-08-30 14:30:00,72.08,72.19,71.95,72.06,70797.0,72.08,72.19,71.95,72.06,70797.0
2018-08-30 15:00:00,72.06,72.06,71.86,72.03,75404.0,72.06,72.06,71.86,72.03,75404.0
2018-08-30 15:30:00,72.05,72.16,71.93,72.12,230740.0,72.05,72.16,71.93,72.12,230740.0
2018-08-31 09:30:00,71.98,72.55,71.66,72.38,103471.0,71.98,72.55,71.66,72.38,103471.0
2018-08-31 10:00:00,72.36,72.81,72.2,72.72,89848.0,72.36,72.81,72.2,72.72,89848.0
2018-08-31 10:30:00,72.73,73.02,72.68,73.01,62409.0,72.73,73.02,72.68,73.01,62409.0
2018-08-31 11:00:00,73.03,73.34,73.02,73.31,89389.0,73.03,73.34,73.02,73.31,89389.0
2018-08-31 11:30:00,73.3,73.33,72.74,72.76,86203.0,73.3,73.33,72.74,72.76,86203.0
2018-08-31 12:00:00,72.75,72.8,72.61,72.8,76962.0,72.75,72.8,72.61,72.8,76962.0
2018-08-31 12:30:00,72.79,72.82,72.53,72.61,89827.0,72.79,72.82,72.53,72.61,89827.0
2018-08-31 13:00:00,72.62,72.66,72.44,72.63,53896.0,72.62,72.66,72.44,72.63,53896.0
2018-08-31 13:30:00,72.62,72.7,72.5,72.52,44553.0,72.62,72.7,72.5,72.52,44553.0
2018-08-31 14:00:00,72.54,72.64,72.44,72.63,56433.0,72.54,72.64,72.44,72.63,56433.0
2018-08-31 14:30:00,72.62,72.65,72.44,72.51,71246.0,72.62,72.65,72.44,72.51,71246.0
2018-08-31 15:00:00,72.5,72.64,72.42,72.43,105558.0,72.5,72.64,72.42,72.43,105558.0
2018-08-31 15:30:00,72.43,72.74,72.43,72.63,309616.0,72.43,72.74,72.43,72.63,309616.0
2018-09-04 09:30:00,72.58,72.83,71.57,71.99,153780.0,72.58,72.83,71.57,71.99,153780.0
2018-09-04 10:00:00,72.01,72.47,71.87,71.99,227177.0,72.01,72.47,71.87,71.99,227177.0
2018-09-04 10:30:00,72.03,72.36,71.98,72.24,168789.0,72.03,72.36,71.98,72.24,168789.0
2018-09-04 11:00:00,72.22,72.38,72.14,72.18,74731.0,72.22,72.38,72.14,72.18,74731.0
2018-09-04 11:30:00,72.17,72.36,72.17,72.23,86819.0,72.17,72.36,72.17,72.23,86819.0
2018-09-04 12:00:00,72.23,72.38,72.11,72.32,58530.0,72.23,72.38,72.11,72.32,58530.0
2018-09-04 12:30:00,72.35,72.5,72.31,72.5,57384.0,72.35,72.5,72.31,72.5,57384.0
2018-09-04 13:00:00,72.49,72.59,72.3,72.31,47823.0,72.49,72.59,72.3,72.31,47823.0
2018-09-04 13:30:00,72.31,72.38,72.2,72.32,60911.0,72.31,72.38,72.2,72.32,60911.0
2018-09-04 14:00:00,72.32,72.33,71.79,71.84,77935.0,72.32,72.33,71.79,71.84,77935.0
2018-09-04 14:30:00,71.85,72.07,71.82,71.94,73098.0,71.85,72.07,71.82,71.94,73098.0
2018-09-04 15:00:00,71.94,72.15,71.91,72.1,88619.0,71.94,72.15,71.91,72.1,88619.0
2018-09-04 15:30:00,72.1,72.22,71.88,72.08,357101.0,72.1,72.22,71.88,72.08,357101.0
2018-09-05 09:30:00,72.27,72.71,71.92,72.48,108849.0,72.27,72.71,71.92,72.48,108849.0
2018-09-05 10:00:00,72.5,72.71,71.82,71.93,76069.0,72.5,72.71,71.82,71.93,76069.0
2018-09-05 10:30:00,71.87,71.9,71.56,71.73,122690.0,71.87,71.9,71.56,71.73,122690.0
2018-09-05 11:00:00,71.73,71.9,71.6,71.73,105618.0,71.73,71.9,71.6,71.73,105618.0
2018-09-05 11:30:00,71.71,72.11,71.69,72.1,56327.0,71.71,72.11,71.69,72.1,56327.0
2018-09-05 12:00:00,72.08,72.44,72.04,72.43,76000.0,72.08,72.44,72.04,72.43,76000.0
2018-09-05 12:30:00,72.42,72.49,72.23,72.25,79514.0,72.42,72.49,72.23,72.25,79514.0
2018-09-05 13:00:00,72.25,72.83,72.24,72.83,78118.0,72.25,72.83,72.24,72.83,78118.0
2018-09-05 13:30:00,72.84,72.85,72.49,72.56,89644.0,72.84,72.85,72.49,72.56,89644.0
2018-09-05 14:00:00,72.57,72.79,72.49,72.64,153860.0,72.57,72.79,72.49,72.64,153860.0
2018-09-05 14:30:00,72.66,72.74,72.58,72.71,134599.0,72.66,72.74,72.58,72.71,134599.0
2018-09-05 15:00:00,72.71,73.33,72.71,73.33,193429.0,72.71,73.33,72.71,73.33,193429.0
2018-09-05 15:30:00,73.36,73.36,73.02,73.25,633113.0,73.36,73.36,73.02,73.25,633113.0
2018-09-06 09:30:00,73.93,75.13,73.93,75.12,178918.0,73.93,75.13,73.93,75.12,178918.0
2018-09-06 10:00:00,75.09,75.25,74.46,74.83,125332.0,75.09,75.25,74.46,74.83,125332.0
2018-09-06 10:30:00,74.82,74.84,74.36,74.39,84526.0,74.82,74.84,74.36,74.39,84526.0
2018-09-06 11:00:00,74.4,74.4,73.65,73.9,95717.0,74.4,74.4,73.65,73.9,95717.0
2018-09-06 11:30:00,73.88,74.03,73.69,73.88,63154.0,73.88,74.03,73.69,73.88,63154.0
2018-09-06 12:00:00,73.88,73.89,73.41,73.52,68868.0,73.88,73.89,73.41,73.52,68868.0
2018-09-06 12:30:00,73.53,73.65,73.38,73.41,50748.0,73.53,73.65,73.38,73.41,50748.0
2018-09-06 13:00:00,73.43,73.43,73.19,73.22,36480.0,73.43,73.43,73.19,73.22,36480.0
2018-09-06 13:30:00,73.25,73.44,73.24,73.25,41626.0,73.25,73.44,73.24,73.25,41626.0
2018-09-06 14:00:00,73.28,73.38,72.91,73.02,72709.0,73.28,73.38,72.91,73.02,72709.0
2018-09-06 14:30:00,73.05,73.22,72.91,72.96,75434.0,73.05,73.22,72.91,72.96,75434.0
2018-09-06 15:00:00,72.97,73.21,72.95,72.98,90650.0,72.97,73.21,72.95,72.98,90650.0
2018-09-06 15:30:00,72.98,72.99,72.78,72.81,253961.0,72.98,72.99,72.78,72.81,253961.0
2018-09-07 09:30:00,72.5,73.6,72.34,73.3,108773.0,72.5,73.6,72.34,73.3,108773.0
2018-09-07 10:00:00,73.31,73.41,73.16,73.24,61332.0,73.31,73.41,73.16,73.24,61332.0
2018-09-07 10:30:00,73.24,73.26,72.83,73.02,72393.0,73.24,73.26,72.83,73.02,72393.0
2018-09-07 11:00:00,73.02,73.07,72.76,72.82,46556.0,73.02,73.07,72.76,72.82,46556.0
2018-09-07 11:30:00,72.82,72.83,72.48,72.54,68221.0,72.82,72.83,72.48,72.54,68221.0
2018-09-07 12:00:00,72.55,72.6,71.84,71.86,73571.0,72.55,72.6,71.84,71.86,73571.0
2018-09-07 12:30:00,71.88,72.27,71.76,72.27,59315.0,71.88,72.27,71.76,72.27,59315.0
2018-09-07 13:00:00,72.28,72.41,71.94,72.14,136490.0,72.28,72.41,71.94,72.14,136490.0
2018-09-07 13:30:00,72.13,72.23,71.91,72.22,43188.0,72.13,72.23,71.91,72.22,43188.0
2018-09-07 14:00:00,72.21,72.43,72.21,72.33,45027.0,72.21,72.43,72.21,72.33,45027.0
2018-09-07 14:30:00,72.33,72.34,72.16,72.23,52687.0,72.33,72.34,72.16,72.23,52687.0
2018-09-07 15:00:00,72.22,72.27,72.09,72.26,76481.0,72.22,72.27,72.09,72.26,76481.0
2018-09-07 15:30:00,72.26,72.41,72.24,72.36,200979.0,72.26,72.41,72.24,72.36,200979.0
2018-09-10 09:30:00,72.63,73.41,72.52,72.88,100793.0,72.63,73.41,72.52,72.88,100793.0
2018-09-10 10:00:00,72.92,73.28,72.76,73.17,99643.0,72.92,73.28,72.76,73.17,99643.0
2018-09-10 10:30:00,73.17,73.44,73.03,73.03,56739.0,73.17,73.44,73.03,73.03,56739.0
2018-09-10 11:00:00,73.02,73.44,73.0,73.12,47889.0,73.02,73.44,73.0,73.12,47889.0
2018-09-10 11:30:00,73.14,73.17,72.84,72.99,46704.0,73.14,73.17,72.84,72.99,46704.0
2018-09-10 12:00:00,73.01,73.25,72.98,73.03,88189.0,73.01,73.25,72.98,73.03,88189.0
2018-09-10 12:30:00,73.01,73.09,72.86,72.87,34823.0,73.01,73.09,72.86,72.87,34823.0
2018-09-10 13:00:00,72.88,73.2,72.87,73.12,78988.0,72.88,73.2,72.87,73.12,78988.0
2018-09-10 13:30:00,73.12,73.5,73.05,73.29,112993.0,73.12,73.5,73.05,73.29,112993.0
2018-09-10 14:00:00,73.29,73.43,73.26,73.31,42395.0,73.29,73.43,73.26,73.31,42395.0
2018-09-10 14:30:00,73.32,73.52,73.28,73.45,44975.0,73.32,73.52,73.28,73.45,44975.0
2018-09-10 15:00:00,73.46,73.54,73.36,73.5,57588.0,73.46,73.54,73.36,73.5,57588.0
2018-09-10 15:30:00,73.49,73.56,73.32,73.37,169176.0,73.49,73.56,73.32,73.37,169176.0
2018-09-11 09:30:00,73.59,73.59,73.01,73.12,127515.0,73.59,73.59,73.01,73.12,127515.0
2018-09-11 10:00:00,73.13,73.53,72.93,73.5,132384.0,73.13,73.53,72.93,73.5,132384.0
2018-09-11 10:30:00,73.51,73.68,73.17,73.55,111607.0,73.51,73.68,73.17,73.55,111607.0
2018-09-11 11:00:00,73.54,73.84,73.5,73.78,64776.0,73.54,73.84,73.5,73.78,64776.0
2018-09-11 11:30:00,73.8,74.05,73.64,74.03,59630.0,73.8,74.05,73.64,74.03,59630.0
2018-09-11 12:00:00,74.03,74.07,73.76,73.86,115519.0,74.03,74.07,73.76,73.86,115519.0
2018-09-11 12:30:00,73.87,74.13,73.87,74.11,65515.0,73.87,74.13,73.87,74.11,65515.0
2018-09-11 13:00:00,74.11,74.11,73.95,73.98,47441.0,74.11,74.11,73.95,73.98,47441.0
2018-09-11 13:30:00,73.98,73.98,73.71,73.79,55815.0,73.98,73.98,73.71,73.79,55815.0
2018-09-11 14:00:00,73.8,73.92,73.79,73.86,52924.0,73.8,73.92,73.79,73.86,52924.0
2018-09-11 14:30:00,73.86,73.94,73.83,73.88,85551.0,73.86,73.94,73.83,73.88,85551.0
2018-09-11 15:00:00,73.88,73.94,73.82,73.89,79068.0,73.88,73.94,73.82,73.89,79068.0
2018-09-11 15:30:00,73.88,74.03,73.87,73.94,219888.0,73.88,74.03,73.87,73.94,219888.0
2018-09-12 09:30:00,74.13,74.59,73.67,73.7,132833.0,74.13,74.59,73.67,73.7,132833.0
2018-09-12 10:00:00,73.72,73.81,73.15,73.29,47557.0,73.72,73.81,73.15,73.29,47557.0
2018-09-12 10:30:00,73.3,73.55,73.07,73.5,57317.0,73.3,73.55,73.07,73.5,57317.0
2018-09-12 11:00:00,73.46,73.72,73.4,73.67,61907.0,73.46,73.72,73.4,73.67,61907.0
2018-09-12 11:30:00,73.69,73.7,73.01,73.15,46561.0,73.69,73.7,73.01,73.15,46561.0
2018-09-12 12:00:00,73.15,73.24,72.89,73.04,70766.0,73.15,73.24,72.89,73.04,70766.0
2018-09-12 12:30:00,73.04,73.1,72.93,72.96,61193.0,73.04,73.1,72.93,72.96,61193.0
2018-09-12 13:00:00,72.96,73.1,72.88,73.02,42598.0,72.96,73.1,72.88,73.02,42598.0
2018-09-12 13:30:00,73.02,73.04,72.91,72.92,38909.0,73.02,73.04,72.91,72.92,38909.0
2018-09-12 14:00:00,72.94,73.03,72.86,72.97,41493.0,72.94,73.03,72.86,72.97,41493.0
2018-09-12 14:30:00,72.98,73.12,72.96,72.98,59393.0,72.98,73.12,72.96,72.98,59393.0
2018-09-12 15:00:00,72.98,73.14,72.9,73.14,145242.0,72.98,73.14,72.9,73.14,145242.0
2018-09-12 15:30:00,73.14,73.27,73.04,73.05,315825.0,73.14,73.27,73.04,73.05,315825.0
2018-09-13 09:30:00,73.44,74.04,73.05,73.25,61570.0,73.44,74.04,73.05,73.25,61570.0
2018-09-13 10:00:00,73.25,73.26,72.73,72.79,29406.0,73.25,73.26,72.73,72.79,29406.0
2018-09-13 10:30:00,72.8,73.11,72.75,73.07,54376.0,72.8,73.11,72.75,73.07,54376.0
2018-09-13 11:00:00,73.01,73.04,72.78,72.81,30234.0,73.01,73.04,72.78,72.81,30234.0
2018-09-13 11:30:00,72.85,72.94,72.75,72.9,19914.0,72.85,72.94,72.75,72.9,19914.0
2018-09-13 12:00:00,72.91,72.91,72.46,72.52,40653.0,72.91,72.91,72.46,72.52,40653.0
2018-09-13 12:30:00,72.53,72.63,72.47,72.54,32777.0,72.53,72.63,72.47,72.54,32777.0
2018-09-13 13:00:00,72.54,72.57,72.4,72.47,30913.0,72.54,72.57,72.4,72.47,30913.0
2018-09-13 13:30:00,72.48,72.55,72.35,72.45,43686.0,72.48,72.55,72.35,72.45,43686.0
2018-09-13 14:00:00,72.44,72.57,72.38,72.51,41118.0,72.44,72.57,72.38,72.51,41118.0
2018-09-13 14:30:00,72.51,72.53,72.31,72.34,52736.0,72.51,72.53,72.31,72.34,52736.0
2018-09-13 15:00:00,72.34,72.35,72.15,72.16,101168.0,72.34,72.35,72.15,72.16,101168.0
2018-09-13 15:30:00,72.16,72.75,72.13,72.61,255260.0,72.16,72.75,72.13,72.61,255260.0
2018-09-14 09:30:00,73.04,73.09,72.37,72.37,97746.0,73.04,73.09,72.37,72.37,97746.0
2018-09-14 10:00:00,72.43,72.9,72.32,72.7,64160.0,72.43,72.9,72.32,72.7,64160.0
2018-09-14 10:30:00,72.76,72.85,72.28,72.28,56126.0,72.76,72.85,72.28,72.28,56126.0
2018-09-14 11:00:00,72.28,72.54,72.22,72.53,97754.0,72.28,72.54,72.22,72.53,97754.0
2018-09-14 11:30:00,72.54,72.65,72.45,72.65,53061.0,72.54,72.65,72.45,72.65,53061.0
2018-09-14 12:00:00,72.63,72.63,72.28,72.37,76477.0,72.63,72.63,72.28,72.37,76477.0
2018-09-14 12:30:00,72.39,72.4,72.13,72.2,36010.0,72.39,72.4,72.13,72.2,36010.0
2018-09-14 13:00:00,72.19,72.38,72.07,72.33,31028.0,72.19,72.38,72.07,72.33,31028.0
2018-09-14 13:30:00,72.34,72.56,72.34,72.55,19685.0,72.34,72.56,72.34,72.55,19685.0
2018-09-14 14:00:00,72.56,72.74,72.49,72.71,21572.0,72.56,72.74,72.49,72.71,21572.0
2018-09-14 14:30:00,72.71,72.94,72.71,72.94,45949.0,72.71,72.94,72.71,72.94,45949.0
2018-09-14 15:00:00,72.95,73.0,72.88,72.97,43838.0,72.95,73.0,72.88,72.97,43838.0
2018-09-14 15:30:00,72.97,73.2,72.95,73.05,187243.0,72.97,73.2,72.95,73.05,187243.0
2018-09-17 09:30:00,73.45,73.65,72.52,73.21,74025.0,73.45,73.65,72.52,73.21,74025.0
2018-09-17 10:00:00,73.23,73.25,72.81,72.98,79815.0,73.23,73.25,72.81,72.98,79815.0
2018-09-17 10:30:00,72.98,73.19,72.68,72.88,82871.0,72.98,73.19,72.68,72.88,82871.0
2018-09-17 11:00:00,72.88,73.07,72.8,73.04,54772.0,72.88,73.07,72.8,73.04,54772.0
2018-09-17 11:30:00,73.02,73.15,72.8,72.87,40439.0,73.02,73.15,72.8,72.87,40439.0
2018-09-17 12:00:00,72.86,72.99,72.71,72.71,33007.0,72.86,72.99,72.71,72.71,33007.0
2018-09-17 12:30:00,72.69,72.98,72.58,72.67,72693.0,72.69,72.98,72.58,72.67,72693.0
2018-09-17 13:00:00,72.67,72.77,72.58,72.71,57082.0,72.67,72.77,72.58,72.71,57082.0
2018-09-17 13:30:00,72.68,72.91,72.65,72.8,123294.0,72.68,72.91,72.65,72.8,123294.0
2018-09-17 14:00:00,72.8,73.39,72.76,73.34,101675.0,72.8,73.39,72.76,73.34,101675.0
2018-09-17 14:30:00,73.34,73.55,73.19,73.22,137305.0,73.34,73.55,73.19,73.22,137305.0
2018-09-17 15:00:00,73.23,73.29,73.05,73.18,85200.0,73.23,73.29,73.05,73.18,85200.0
2018-09-17 15:30:00,73.19,73.45,73.14,73.36,298984.0,73.19,73.45,73.14,73.36,298984.0
2018-09-18 09:30:00,73.75,73.82,73.0,73.28,110555.0,73.75,73.82,73.0,73.28,110555.0
2018-09-18 10:00:00,73.25,73.77,73.19,73.5,72622.0,73.25,73.77,73.19,73.5,72622.0
2018-09-18 10:30:00,73.5,74.12,73.38,74.08,90531.0,73.5,74.12,73.38,74.08,90531.0
2018-09-18 11:00:00,74.1,74.17,73.77,74.09,80968.0,74.1,74.17,73.77,74.09,80968.0
2018-09-18 11:30:00,74.1,74.16,73.75,74.03,55646.0,74.1,74.16,73.75,74.03,55646.0
2018-09-18 12:00:00,74.03,74.12,73.67,73.68,48545.0,74.03,74.12,73.67,73.68,48545.0
2018-09-18 12:30:00,73.69,73.86,73.64,73.76,60514.0,73.69,73.86,73.64,73.76,60514.0
2018-09-18 13:00:00,73.78,73.86,73.63,73.68,50131.0,73.78,73.86,73.63,73.68,50131.0
2018-09-18 13:30:00,73.68,73.69,73.37,73.43,61322.0,73.68,73.69,73.37,73.43,61322.0
2018-09-18 14:00:00,73.41,73.57,73.38,73.44,89037.0,73.41,73.57,73.38,73.44,89037.0
2018-09-18 14:30:00,73.46,73.67,73.44,73.45,100058.0,73.46,73.67,73.44,73.45,100058.0
2018-09-18 15:00:00,73.45,73.5,73.27,73.3,101169.0,73.45,73.5,73.27,73.3,101169.0
2018-09-18 15:30:00,73.31,73.31,73.13,73.15,244065.0,73.31,73.31,73.13,73.15,244065.0
2018-09-19 09:30:00,73.0,73.12,72.21,72.96,98626.0,73.0,73.12,72.21,72.96,98626.0
2018-09-19 10:00:00,72.97,73.39,72.94,73.35,54989.0,72.97,73.39,72.94,73.35,54989.0
2018-09-19 10:30:00,73.33,73.47,73.03,73.1,36762.0,73.33,73.47,73.03,73.1,36762.0
2018-09-19 11:00:00,73.12,73.35,73.0,73.26,36337.0,73.12,73.35,73.0,73.26,36337.0
2018-09-19 11:30:00,73.24,73.3,73.1,73.3,23344.0,73.24,73.3,73.1,73.3,23344.0
2018-09-19 12:00:00,73.3,73.31,73.09,73.25,105183.0,73.3,73.31,73.09,73.25,105183.0
2018-09-19 12:30:00,73.27,73.35,73.03,73.11,50357.0,73.27,73.35,73.03,73.11,50357.0
2018-09-19 13:00:00,73.09,73.23,73.04,73.2,19082.0,73.09,73.23,73.04,73.2,19082.0
2018-09-19 13:30:00,73.2,73.23,73.13,73.21,23006.0,73.2,73.23,73.13,73.21,23006.0
2018-09-19 14:00:00,73.19,73.21,72.93,73.06,55766.0,73.19,73.21,72.93,73.06,55766.0
2018-09-19 14:30:00,73.06,73.09,72.92,72.93,34196.0,73.06,73.09,72.92,72.93,34196.0
2018-09-19 15:00:00,72.91,73.07,72.9,73.06,51530.0,72.91,73.07,72.9,73.06,51530.0
2018-09-19 15:30:00,73.05,73.1,72.92,73.05,204442.0,73.05,73.1,72.92,73.05,204442.0
2018-09-20 09:30:00,73.12,73.8,72.94,73.06,66946.0,73.12,73.8,72.94,73.06,66946.0
2018-09-20 10:00:00,73.09,73.35,72.87,72.87,80188.0,73.09,73.35,72.87,72.87,80188.0
2018-09-20 10:30:00,72.88,73.1,72.83,72.83,57930.0,72.88,73.1,72.83,72.83,57930.0
2018-09-20 11:00:00,72.84,72.97,72.67,72.83,42487.0,72.84,72.97,72.67,72.83,42487.0
2018-09-20 11:30:00,72.83,72.85,72.62,72.67,53740.0,72.83,72.85,72.62,72.67,53740.0
2018-09-20 12:00:00,72.68,72.83,72.62,72.7,51087.0,72.68,72.83,72.62,72.7,51087.0
2018-09-20 12:30:00,72.71,72.72,72.45,72.46,71439.0,72.71,72.72,72.45,72.46,71439.0
2018-09-20 13:00:00,72.45,72.47,72.23,72.23,57371.0,72.45,72.47,72.23,72.23,57371.0
2018-09-20 13:30:00,72.22,72.6,72.21,72.58,57130.0,72.22,72.6,72.21,72.58,57130.0
2018-09-20 14:00:00,72.59,72.83,72.59,72.64,58738.0,72.59,72.83,72.59,72.64,58738.0
2018-09-20 14:30:00,72.63,72.73,72.53,72.56,56108.0,72.63,72.73,72.53,72.56,56108.0
2018-09-20 15:00:00,72.55,72.66,72.47,72.61,83337.0,72.55,72.66,72.47,72.61,83337.0
2018-09-20 15:30:00,72.61,72.75,72.56,72.71,185685.0,72.61,72.75,72.56,72.71,185685.0
2018-09-21 09:30:00,72.93,73.63,72.38,73.4,214542.0,72.93,73.63,72.38,73.4,214542.0
2018-09-21 10:00:00,73.44,73.62,73.3,73.45,59778.0,73.44,73.62,73.3,73.45,59778.0
2018-09-21 10:30:00,73.44,73.44,73.0,73.13,71690.0,73.44,73.44,73.0,73.13,71690.0
2018-09-21 11:00:00,73.09,73.18,72.9,72.99,52118.0,73.09,73.18,72.9,72.99,52118.0
2018-09-21 11:30:00,73.03,73.09,72.93,72.98,78833.0,73.03,73.09,72.93,72.98,78833.0
2018-09-21 12:00:00,72.99,73.09,72.74,72.85,42952.0,72.99,73.09,72.74,72.85,42952.0
2018-09-21 12:30:00,72.85,73.01,72.83,72.98,29912.0,72.85,73.01,72.83,72.98,29912.0
2018-09-21 13:00:00,72.97,73.0,72.88,72.94,37848.0,72.97,73.0,72.88,72.94,37848.0
2018-09-21 13:30:00,72.95,72.96,72.87,72.92,31562.0,72.95,72.96,72.87,72.92,31562.0
2018-09-21 14:00:00,72.92,72.95,72.84,72.86,40609.0,72.92,72.95,72.84,72.86,40609.0
2018-09-21 14:30:00,72.85,72.88,72.76,72.82,30861.0,72.85,72.88,72.76,72.82,30861.0
2018-09-21 15:00:00,72.84,72.85,72.65,72.67,69301.0,72.84,72.85,72.65,72.67,69301.0
2018-09-21 15:30:00,72.68,72.73,72.5,72.67,311926.0,72.68,72.73,72.5,72.67,311926.0
2018-09-24 09:30:00,72.13,72.15,66.67,67.28,1024020.0,72.13,72.15,66.67,67.28,1024020.0
2018-09-24 10:00:00,67.24,68.26,66.33,66.96,574089.0,67.24,68.26,66.33,66.96,574089.0
2018-09-24 10:30:00,66.93,67.41,65.94,66.3,392930.0,66.93,67.41,65.94,66.3,392930.0
2018-09-24 11:00:00,66.29,66.52,65.82,66.28,330093.0,66.29,66.52,65.82,66.28,330093.0
2018-09-24 11:30:00,66.3,66.55,66.02,66.51,299454.0,66.3,66.55,66.02,66.51,299454.0
2018-09-24 12:00:00,66.53,66.81,66.33,66.46,347798.0,66.53,66.81,66.33,66.46,347798.0
2018-09-24 12:30:00,66.44,66.56,66.31,66.48,307034.0,66.44,66.56,66.31,66.48,307034.0
2018-09-24 13:00:00,66.49,67.3,66.45,67.12,304961.0,66.49,67.3,66.45,67.12,304961.0
2018-09-24 13:30:00,67.13,67.29,66.84,66.87,160973.0,67.13,67.29,66.84,66.87,160973.0
2018-09-24 14:00:00,66.86,67.8,66.84,67.43,385050.0,66.86,67.8,66.84,67.43,385050.0
2018-09-24 14:30:00,67.43,67.43,67.05,67.32,226917.0,67.43,67.43,67.05,67.32,226917.0
2018-09-24 15:00:00,67.32,67.54,67.16,67.27,375352.0,67.32,67.54,67.16,67.27,375352.0
2018-09-24 15:30:00,67.28,67.33,66.6,66.7,773454.0,67.28,67.33,66.6,66.7,773454.0
2018-09-25 09:30:00,67.4,68.0,66.35,67.25,970906.0,67.4,68.0,66.35,67.25,970906.0
2018-09-25 10:00:00,67.24,67.24,66.32,66.53,381914.0,67.24,67.24,66.32,66.53,381914.0
2018-09-25 10:30:00,66.54,66.74,66.17,66.64,413383.0,66.54,66.74,66.17,66.64,413383.0
2018-09-25 11:00:00,66.64,66.84,66.31,66.56,269977.0,66.64,66.84,66.31,66.56,269977.0
2018-09-25 11:30:00,66.56,67.16,66.47,66.91,256567.0,66.56,67.16,66.47,66.91,256567.0
2018-09-25 12:00:00,66.92,67.75,66.8,67.66,331473.0,66.92,67.75,66.8,67.66,331473.0
2018-09-25 12:30:00,67.65,67.86,67.51,67.59,213177.0,67.65,67.86,67.51,67.59,213177.0
2018-09-25 13:00:00,67.59,67.77,67.5,67.55,150209.0,67.59,67.77,67.5,67.55,150209.0
2018-09-25 13:30:00,67.57,67.75,67.35,67.46,180489.0,67.57,67.75,67.35,67.46,180489.0
2018-09-25 14:00:00,67.46,68.0,67.45,67.98,227505.0,67.46,68.0,67.45,67.98,227505.0
2018-09-25 14:30:00,67.98,68.25,67.74,68.25,317088.0,67.98,68.25,67.74,68.25,317088.0
2018-09-25 15:00:00,68.27,68.28,67.99,68.27,200075.0,68.27,68.28,67.99,68.27,200075.0
2018-09-25 15:30:00,68.27,68.43,67.89,68.01,522647.0,68.27,68.43,67.89,68.01,522647.0
2018-09-26 09:30:00,68.02,68.65,67.24,67.51,156395.0,68.02,68.65,67.24,67.51,156395.0
2018-09-26 10:00:00,67.53,67.61,66.7,67.01,184409.0,67.53,67.61,66.7,67.01,184409.0
2018-09-26 10:30:00,67.04,67.64,66.98,67.02,193556.0,67.04,67.64,66.98,67.02,193556.0
2018-09-26 11:00:00,67.02,67.44,67.02,67.35,142723.0,67.02,67.44,67.02,67.35,142723.0
2018-09-26 11:30:00,67.36,67.9,67.22,67.85,133826.0,67.36,67.9,67.22,67.85,133826.0
2018-09-26 12:00:00,67.86,67.99,67.7,67.99,80867.0,67.86,67.99,67.7,67.99,80867.0
2018-09-26 12:30:00,68.0,68.27,67.95,68.08,122056.0,68.0,68.27,67.95,68.08,122056.0
2018-09-26 13:00:00,68.08,68.31,68.04,68.25,86910.0,68.08,68.31,68.04,68.25,86910.0
2018-09-26 13:30:00,68.25,68.27,67.89,68.01,102252.0,68.25,68.27,67.89,68.01,102252.0
2018-09-26 14:00:00,67.99,68.22,67.98,68.17,72155.0,67.99,68.22,67.98,68.17,72155.0
2018-09-26 14:30:00,68.17,68.29,67.97,68.04,102847.0,68.17,68.29,67.97,68.04,102847.0
2018-09-26 15:00:00,68.05,68.44,68.0,68.41,180889.0,68.05,68.44,68.0,68.41,180889.0
2018-09-26 15:30:00,68.41,68.41,67.82,68.02,294135.0,68.41,68.41,67.82,68.02,294135.0
2018-09-27 09:30:00,68.15,68.83,67.5,68.06,208351.0,68.15,68.83,67.5,68.06,208351.0
2018-09-27 10:00:00,68.02,68.55,68.01,68.33,166876.0,68.02,68.55,68.01,68.33,166876.0
2018-09-27 10:30:00,68.33,68.79,68.33,68.77,111299.0,68.33,68.79,68.33,68.77,111299.0
2018-09-27 11:00:00,68.77,69.03,68.75,68.98,133493.0,68.77,69.03,68.75,68.98,133493.0
2018-09-27 11:30:00,68.97,69.48,68.83,69.42,138975.0,68.97,69.48,68.83,69.42,138975.0
2018-09-27 12:00:00,69.41,69.78,69.37,69.77,308267.0,69.41,69.78,69.37,69.77,308267.0
2018-09-27 12:30:00,69.76,70.15,69.61,69.68,365359.0,69.76,70.15,69.61,69.68,365359.0
2018-09-27 13:00:00,69.68,69.9,69.6,69.7,102898.0,69.68,69.9,69.6,69.7,102898.0
2018-09-27 13:30:00,69.68,69.76,69.5,69.53,82412.0,69.68,69.76,69.5,69.53,82412.0
2018-09-27 14:00:00,69.52,69.6,69.33,69.49,126859.0,69.52,69.6,69.33,69.49,126859.0
2018-09-27 14:30:00,69.48,69.59,69.4,69.58,89486.0,69.48,69.59,69.4,69.58,89486.0
2018-09-27 15:00:00,69.59,69.61,69.45,69.5,107179.0,69.59,69.61,69.45,69.5,107179.0
2018-09-27 15:30:00,69.5,69.52,69.36,69.45,281199.0,69.5,69.52,69.36,69.45,281199.0
2018-09-28 09:30:00,69.34,70.08,69.11,69.85,132522.0,69.34,70.08,69.11,69.85,132522.0
2018-09-28 10:00:00,69.87,70.44,69.75,70.38,94343.0,69.87,70.44,69.75,70.38,94343.0
2018-09-28 10:30:00,70.36,70.4,69.95,69.97,167129.0,70.36,70.4,69.95,69.97,167129.0
2018-09-28 11:00:00,69.97,70.13,69.88,70.12,109520.0,69.97,70.13,69.88,70.12,109520.0
2018-09-28 11:30:00,70.14,70.16,69.84,69.86,102574.0,70.14,70.16,69.84,69.86,102574.0
2018-09-28 12:00:00,69.84,69.95,69.72,69.92,74762.0,69.84,69.95,69.72,69.92,74762.0
2018-09-28 12:30:00,69.91,69.97,69.64,69.67,71103.0,69.91,69.97,69.64,69.67,71103.0
2018-09-28 13:00:00,69.65,69.76,69.59,69.76,46572.0,69.65,69.76,69.59,69.76,46572.0
2018-09-28 13:30:00,69.73,69.87,69.65,69.7,47327.0,69.73,69.87,69.65,69.7,47327.0
2018-09-28 14:00:00,69.7,69.7,69.06,69.17,94657.0,69.7,69.7,69.06,69.17,94657.0
2018-09-28 14:30:00,69.19,69.25,69.08,69.19,73645.0,69.19,69.25,69.08,69.19,73645.0
2018-09-28 15:00:00,69.18,69.23,68.72,68.94,165425.0,69.18,69.23,68.72,68.94,165425.0
2018-09-28 15:30:00,68.95,68.96,68.47,68.56,508239.0,68.95,68.96,68.47,68.56,508239.0
2018-10-01 09:30:00,68.84,69.06,68.38,68.46,159342.0,68.84,69.06,68.38,68.46,159342.0
2018-10-01 10:00:00,68.52,68.54,68.08,68.3,98499.0,68.52,68.54,68.08,68.3,98499.0
2018-10-01 10:30:00,68.3,68.35,68.03,68.26,84973.0,68.3,68.35,68.03,68.26,84973.0
2018-10-01 11:00:00,68.24,68.71,68.13,68.68,169415.0,68.24,68.71,68.13,68.68,169415.0
2018-10-01 11:30:00,68.68,68.98,68.64,68.85,79927.0,68.68,68.98,68.64,68.85,79927.0
2018-10-01 12:00:00,68.86,68.91,68.64,68.72,49357.0,68.86,68.91,68.64,68.72,49357.0
2018-10-01 12:30:00,68.71,68.73,68.42,68.52,86188.0,68.71,68.73,68.42,68.52,86188.0
2018-10-01 13:00:00,68.51,68.7,68.47,68.61,44218.0,68.51,68.7,68.47,68.61,44218.0
2018-10-01 13:30:00,68.62,68.68,68.53,68.56,38283.0,68.62,68.68,68.53,68.56,38283.0
2018-10-01 14:00:00,68.54,68.6,68.42,68.5,62493.0,68.54,68.6,68.42,68.5,62493.0
2018-10-01 14:30:00,68.51,68.66,68.5,68.59,69065.0,68.51,68.66,68.5,68.59,69065.0
2018-10-01 15:00:00,68.58,68.59,68.29,68.35,96041.0,68.58,68.59,68.29,68.35,96041.0
2018-10-01 15:30:00,68.35,68.54,68.3,68.37,269912.0,68.35,68.54,68.3,68.37,269912.0
2018-10-02 09:30:00,68.15,68.44,67.6,67.6,132218.0,68.15,68.44,67.6,67.6,132218.0
2018-10-02 10:00:00,67.57,67.67,67.08,67.15,179808.0,67.57,67.67,67.08,67.15,179808.0
2018-10-02 10:30:00,67.17,67.19,66.88,67.05,120890.0,67.17,67.19,66.88,67.05,120890.0
2018-10-02 11:00:00,67.04,67.14,66.62,66.71,125777.0,67.04,67.14,66.62,66.71,125777.0
2018-10-02 11:30:00,66.68,67.08,66.68,66.88,79699.0,66.68,67.08,66.68,66.88,79699.0
2018-10-02 12:00:00,66.86,66.86,66.57,66.75,72003.0,66.86,66.86,66.57,66.75,72003.0
2018-10-02 12:30:00,66.73,66.95,66.72,66.85,51876.0,66.73,66.95,66.72,66.85,51876.0
2018-10-02 13:00:00,66.85,66.88,66.57,66.59,53721.0,66.85,66.88,66.57,66.59,53721.0
2018-10-02 13:30:00,66.62,66.74,66.6,66.72,43409.0,66.62,66.74,66.6,66.72,43409.0
2018-10-02 14:00:00,66.72,66.9,66.68,66.86,52275.0,66.72,66.9,66.68,66.86,52275.0
2018-10-02 14:30:00,66.87,67.03,66.78,66.79,97534.0,66.87,67.03,66.78,66.79,97534.0
2018-10-02 15:00:00,66.77,66.78,66.33,66.33,117605.0,66.77,66.78,66.33,66.33,117605.0
2018-10-02 15:30:00,66.34,66.35,65.93,66.1,373083.0,66.34,66.35,65.93,66.1,373083.0
2018-10-03 09:30:00,67.81,68.28,66.11,67.0,303324.0,67.81,68.28,66.11,67.0,303324.0
2018-10-03 10:00:00,66.97,67.26,66.86,67.19,122314.0,66.97,67.26,66.86,67.19,122314.0
2018-10-03 10:30:00,67.18,67.47,67.12,67.23,83947.0,67.18,67.47,67.12,67.23,83947.0
2018-10-03 11:00:00,67.21,67.7,67.18,67.63,83114.0,67.21,67.7,67.18,67.63,83114.0
2018-10-03 11:30:00,67.63,67.75,67.48,67.6,70840.0,67.63,67.75,67.48,67.6,70840.0
2018-10-03 12:00:00,67.61,67.86,67.6,67.78,181306.0,67.61,67.86,67.6,67.78,181306.0
2018-10-03 12:30:00,67.78,67.79,67.46,67.71,95320.0,67.78,67.79,67.46,67.71,95320.0
2018-10-03 13:00:00,67.71,67.81,67.66,67.81,69712.0,67.71,67.81,67.66,67.81,69712.0
2018-10-03 13:30:00,67.8,68.0,67.73,67.97,100699.0,67.8,68.0,67.73,67.97,100699.0
2018-10-03 14:00:00,67.96,68.3,67.94,68.24,108303.0,67.96,68.3,67.94,68.24,108303.0
2018-10-03 14:30:00,68.23,68.3,67.91,68.22,208949.0,68.23,68.3,67.91,68.22,208949.0
2018-10-03 15:00:00,68.23,68.34,68.16,68.23,136170.0,68.23,68.34,68.16,68.23,136170.0
2018-10-03 15:30:00,68.23,68.29,67.99,68.09,340943.0,68.23,68.29,67.99,68.09,340943.0
2018-10-04 09:30:00,66.91,67.57,66.85,67.5,204148.0,66.91,67.57,66.85,67.5,204148.0
2018-10-04 10:00:00,67.51,67.6,66.88,66.91,172378.0,67.51,67.6,66.88,66.91,172378.0
2018-10-04 10:30:00,66.93,67.08,66.48,66.91,190989.0,66.93,67.08,66.48,66.91,190989.0
2018-10-04 11:00:00,66.9,67.3,66.84,67.01,62723.0,66.9,67.3,66.84,67.01,62723.0
2018-10-04 11:30:00,67.04,67.13,66.77,66.88,55316.0,67.04,67.13,66.77,66.88,55316.0
2018-10-04 12:00:00,66.86,66.92,66.52,66.68,62192.0,66.86,66.92,66.52,66.68,62192.0
2018-10-04 12:30:00,66.66,66.94,66.64,66.88,78596.0,66.66,66.94,66.64,66.88,78596.0
2018-10-04 13:00:00,66.87,66.87,66.6,66.72,54373.0,66.87,66.87,66.6,66.72,54373.0
2018-10-04 13:30:00,66.71,66.76,66.57,66.69,53363.0,66.71,66.76,66.57,66.69,53363.0
2018-10-04 14:00:00,66.67,66.73,66.48,66.62,121861.0,66.67,66.73,66.48,66.62,121861.0
2018-10-04 14:30:00,66.64,66.77,66.49,66.7,66423.0,66.64,66.77,66.49,66.7,66423.0
2018-10-04 15:00:00,66.7,66.82,66.55,66.58,83595.0,66.7,66.82,66.55,66.58,83595.0
2018-10-04 15:30:00,66.57,66.74,66.47,66.59,373920.0,66.57,66.74,66.47,66.59,373920.0
2018-10-05 09:30:00,66.6,67.28,66.4,66.44,52820.0,66.6,67.28,66.4,66.44,52820.0
2018-10-05 10:00:00,66.42,67.09,66.32,66.92,53454.0,66.42,67.09,66.32,66.92,53454.0
2018-10-05 10:30:00,66.9,67.09,66.79,66.8,83628.0,66.9,67.09,66.79,66.8,83628.0
2018-10-05 11:00:00,66.79,67.03,66.57,66.92,90764.0,66.79,67.03,66.57,66.92,90764.0
2018-10-05 11:30:00,66.88,66.97,66.57,66.68,53996.0,66.88,66.97,66.57,66.68,53996.0
2018-10-05 12:00:00,66.67,66.86,66.58,66.72,66589.0,66.67,66.86,66.58,66.72,66589.0
2018-10-05 12:30:00,66.7,66.75,66.55,66.62,55548.0,66.7,66.75,66.55,66.62,55548.0
2018-10-05 13:00:00,66.61,66.63,66.22,66.28,135661.0,66.61,66.63,66.22,66.28,135661.0
2018-10-05 13:30:00,66.28,66.52,66.24,66.5,158790.0,66.28,66.52,66.24,66.5,158790.0
2018-10-05 14:00:00,66.48,66.82,66.34,66.8,84207.0,66.48,66.82,66.34,66.8,84207.0
2018-10-05 14:30:00,66.8,67.04,66.67,66.92,110653.0,66.8,67.04,66.67,66.92,110653.0
2018-10-05 15:00:00,66.92,66.97,66.69,66.84,81506.0,66.92,66.97,66.69,66.84,81506.0
2018-10-05 15:30:00,66.85,67.02,66.74,66.88,304585.0,66.85,67.02,66.74,66.88,304585.0
2018-10-08 09:30:00,66.93,67.4,66.75,67.2,55028.0,66.93,67.4,66.75,67.2,55028.0
2018-10-08 10:00:00,67.22,67.89,67.22,67.67,105800.0,67.22,67.89,67.22,67.67,105800.0
2018-10-08 10:30:00,67.67,67.8,67.41,67.45,53153.0,67.67,67.8,67.41,67.45,53153.0
2018-10-08 11:00:00,67.46,67.46,67.19,67.29,71532.0,67.46,67.46,67.19,67.29,71532.0
2018-10-08 11:30:00,67.25,67.25,66.93,67.16,52197.0,67.25,67.25,66.93,67.16,52197.0
2018-10-08 12:00:00,67.1,67.3,67.04,67.26,79423.0,67.1,67.3,67.04,67.26,79423.0
2018-10-08 12:30:00,67.26,67.44,67.2,67.25,91617.0,67.26,67.44,67.2,67.25,91617.0
2018-10-08 13:00:00,67.24,67.7,67.24,67.67,76396.0,67.24,67.7,67.24,67.67,76396.0
2018-10-08 13:30:00,67.67,67.87,67.56,67.58,58241.0,67.67,67.87,67.56,67.58,58241.0
2018-10-08 14:00:00,67.56,67.82,67.54,67.79,65972.0,67.56,67.82,67.54,67.79,65972.0
2018-10-08 14:30:00,67.81,68.05,67.79,67.91,73438.0,67.81,68.05,67.79,67.91,73438.0
2018-10-08 15:00:00,67.9,68.05,67.86,67.94,84667.0,67.9,68.05,67.86,67.94,84667.0
2018-10-08 15:30:00,67.95,68.29,67.9,68.02,342490.0,67.95,68.29,67.9,68.02,342490.0
2018-10-09 09:30:00,67.61,68.23,67.28,67.56,125224.0,67.61,68.23,67.28,67.56,125224.0
2018-10-09 10:00:00,67.51,68.54,67.46,68.43,184354.0,67.51,68.54,67.46,68.43,184354.0
2018-10-09 10:30:00,68.42,68.65,68.06,68.15,122130.0,68.42,68.65,68.06,68.15,122130.0
2018-10-09 11:00:00,68.15,68.28,67.84,67.87,83506.0,68.15,68.28,67.84,67.87,83506.0
2018-10-09 11:30:00,67.85,68.47,67.8,68.38,102379.0,67.85,68.47,67.8,68.38,102379.0
2018-10-09 12:00:00,68.38,68.53,67.79,67.85,88977.0,68.38,68.53,67.79,67.85,88977.0
2018-10-09 12:30:00,67.8,68.17,67.78,67.78,93738.0,67.8,68.17,67.78,67.78,93738.0
2018-10-09 13:00:00,67.78,67.93,67.46,67.52,125815.0,67.78,67.93,67.46,67.52,125815.0
2018-10-09 13:30:00,67.47,67.64,67.41,67.54,94224.0,67.47,67.64,67.41,67.54,94224.0
2018-10-09 14:00:00,67.57,67.58,67.3,67.33,50029.0,67.57,67.58,67.3,67.33,50029.0
2018-10-09 14:30:00,67.34,67.56,67.24,67.43,67976.0,67.34,67.56,67.24,67.43,67976.0
2018-10-09 15:00:00,67.37,67.45,67.11,67.22,104300.0,67.37,67.45,67.11,67.22,104300.0
2018-10-09 15:30:00,67.21,67.28,67.02,67.06,181901.0,67.21,67.28,67.02,67.06,181901.0
2018-10-10 09:30:00,65.56,65.91,64.28,64.73,284325.0,65.56,65.91,64.28,64.73,284325.0
2018-10-10 10:00:00,64.77,65.0,64.39,64.5,160041.0,64.77,65.0,64.39,64.5,160041.0
2018-10-10 10:30:00,64.46,64.83,64.33,64.44,172175.0,64.46,64.83,64.33,64.44,172175.0
2018-10-10 11:00:00,64.43,64.46,63.7,63.81,150063.0,64.43,64.46,63.7,63.81,150063.0
2018-10-10 11:30:00,63.78,63.98,63.49,63.64,148355.0,63.78,63.98,63.49,63.64,148355.0
2018-10-10 12:00:00,63.61,63.93,63.55,63.66,139296.0,63.61,63.93,63.55,63.66,139296.0
2018-10-10 12:30:00,63.64,63.68,63.38,63.45,56540.0,63.64,63.68,63.38,63.45,56540.0
2018-10-10 13:00:00,63.43,63.54,63.06,63.49,204155.0,63.43,63.54,63.06,63.49,204155.0
2018-10-10 13:30:00,63.48,63.7,63.34,63.42,123290.0,63.48,63.7,63.34,63.42,123290.0
2018-10-10 14:00:00,63.43,63.45,62.85,63.04,91934.0,63.43,63.45,62.85,63.04,91934.0
2018-10-10 14:30:00,63.03,63.17,62.75,62.88,138075.0,63.03,63.17,62.75,62.88,138075.0
2018-10-10 15:00:00,62.88,62.88,62.47,62.76,174610.0,62.88,62.88,62.47,62.76,174610.0
2018-10-10 15:30:00,62.76,62.79,62.18,62.28,374364.0,62.76,62.79,62.18,62.28,374364.0
2018-10-11 09:30:00,62.27,63.63,62.02,63.58,335845.0,62.27,63.63,62.02,63.58,335845.0
2018-10-11 10:00:00,63.54,63.61,62.2,62.41,238380.0,63.54,63.61,62.2,62.41,238380.0
2018-10-11 10:30:00,62.41,62.53,61.84,61.87,248023.0,62.41,62.53,61.84,61.87,248023.0
2018-10-11 11:00:00,61.84,62.11,61.5,62.02,214870.0,61.84,62.11,61.5,62.02,214870.0
2018-10-11 11:30:00,62.0,62.67,61.69,62.5,149247.0,62.0,62.67,61.69,62.5,149247.0
2018-10-11 12:00:00,62.48,62.62,62.26,62.55,100703.0,62.48,62.62,62.26,62.55,100703.0
2018-10-11 12:30:00,62.53,62.67,62.38,62.49,60641.0,62.53,62.67,62.38,62.49,60641.0
2018-10-11 13:00:00,62.46,62.62,62.29,62.37,54386.0,62.46,62.62,62.29,62.37,54386.0
2018-10-11 13:30:00,62.4,62.6,61.97,62.52,91369.0,62.4,62.6,61.97,62.52,91369.0
2018-10-11 14:00:00,62.5,62.56,62.15,62.33,60655.0,62.5,62.56,62.15,62.33,60655.0
2018-10-11 14:30:00,62.32,62.36,61.42,61.83,113463.0,62.32,62.36,61.42,61.83,113463.0
2018-10-11 15:00:00,61.83,63.0,61.76,62.57,215250.0,61.83,63.0,61.76,62.57,215250.0
2018-10-11 15:30:00,62.52,62.66,61.96,61.98,370358.0,62.52,62.66,61.96,61.98,370358.0
2018-10-12 09:30:00,63.1,64.16,63.01,64.16,197340.0,63.1,64.16,63.01,64.16,197340.0
2018-10-12 10:00:00,64.12,64.13,63.71,63.9,146910.0,64.12,64.13,63.71,63.9,146910.0
2018-10-12 10:30:00,63.89,64.41,63.88,64.4,108208.0,63.89,64.41,63.88,64.4,108208.0
2018-10-12 11:00:00,64.36,64.45,64.02,64.07,110355.0,64.36,64.45,64.02,64.07,110355.0
2018-10-12 11:30:00,64.08,64.11,63.7,63.89,75848.0,64.08,64.11,63.7,63.89,75848.0
2018-10-12 12:00:00,63.91,63.91,63.6,63.73,113687.0,63.91,63.91,63.6,63.73,113687.0
2018-10-12 12:30:00,63.71,63.74,63.13,63.58,148181.0,63.71,63.74,63.13,63.58,148181.0
2018-10-12 13:00:00,63.54,63.61,63.12,63.23,62016.0,63.54,63.61,63.12,63.23,62016.0
2018-10-12 13:30:00,63.18,63.39,62.96,63.31,48438.0,63.18,63.39,62.96,63.31,48438.0
2018-10-12 14:00:00,63.32,63.34,62.84,63.14,64813.0,63.32,63.34,62.84,63.14,64813.0
2018-10-12 14:30:00,63.15,63.41,62.95,63.33,56213.0,63.15,63.41,62.95,63.33,56213.0
2018-10-12 15:00:00,63.33,63.64,63.19,63.58,63645.0,63.33,63.64,63.19,63.58,63645.0
2018-10-12 15:30:00,63.57,63.8,63.41,63.59,277231.0,63.57,63.8,63.41,63.59,277231.0
2018-10-15 09:30:00,63.36,63.76,62.94,62.98,129668.0,63.36,63.76,62.94,62.98,129668.0
2018-10-15 10:00:00,62.99,63.18,62.58,62.7,140006.0,62.99,63.18,62.58,62.7,140006.0
2018-10-15 10:30:00,62.7,62.92,62.63,62.66,107785.0,62.7,62.92,62.63,62.66,107785.0
2018-10-15 11:00:00,62.64,63.06,62.55,63.01,109470.0,62.64,63.06,62.55,63.01,109470.0
2018-10-15 11:30:00,63.03,63.13,62.68,62.72,91279.0,63.03,63.13,62.68,62.72,91279.0
2018-10-15 12:00:00,62.71,62.77,62.47,62.6,83837.0,62.71,62.77,62.47,62.6,83837.0
2018-10-15 12:30:00,62.61,62.84,62.59,62.63,61663.0,62.61,62.84,62.59,62.63,61663.0
2018-10-15 13:00:00,62.64,62.77,62.46,62.55,73413.0,62.64,62.77,62.46,62.55,73413.0
2018-10-15 13:30:00,62.55,62.79,62.53,62.7,72002.0,62.55,62.79,62.53,62.7,72002.0
2018-10-15 14:00:00,62.72,62.73,62.47,62.5,64450.0,62.72,62.73,62.47,62.5,64450.0
2018-10-15 14:30:00,62.48,62.91,62.46,62.84,74429.0,62.48,62.91,62.46,62.84,74429.0
2018-10-15 15:00:00,62.85,62.96,62.69,62.71,129367.0,62.85,62.96,62.69,62.71,129367.0
2018-10-15 15:30:00,62.7,62.86,62.43,62.46,267754.0,62.7,62.86,62.43,62.46,267754.0
2018-10-16 09:30:00,62.92,63.08,62.37,62.7,84652.0,62.92,63.08,62.37,62.7,84652.0
2018-10-16 10:00:00,62.7,63.04,62.61,62.93,101343.0,62.7,63.04,62.61,62.93,101343.0
2018-10-16 10:30:00,62.9,63.47,62.82,63.44,125468.0,62.9,63.47,62.82,63.44,125468.0
2018-10-16 11:00:00,63.42,63.74,63.22,63.61,133661.0,63.42,63.74,63.22,63.61,133661.0
2018-10-16 11:30:00,63.6,63.61,63.33,63.52,81007.0,63.6,63.61,63.33,63.52,81007.0
2018-10-16 12:00:00,63.52,63.79,63.46,63.79,98294.0,63.52,63.79,63.46,63.79,98294.0
2018-10-16 12:30:00,63.83,63.83,63.37,63.45,77362.0,63.83,63.83,63.37,63.45,77362.0
2018-10-16 13:00:00,63.47,63.74,63.47,63.61,64178.0,63.47,63.74,63.47,63.61,64178.0
2018-10-16 13:30:00,63.61,63.66,63.48,63.56,84315.0,63.61,63.66,63.48,63.56,84315.0
2018-10-16 14:00:00,63.54,63.83,63.45,63.83,116051.0,63.54,63.83,63.45,63.83,116051.0
2018-10-16 14:30:00,63.85,63.93,63.73,63.82,84993.0,63.85,63.93,63.73,63.82,84993.0
2018-10-16 15:00:00,63.83,63.93,63.75,63.91,80671.0,63.83,63.93,63.75,63.91,80671.0
2018-10-16 15:30:00,63.91,64.18,63.81,64.06,236255.0,63.91,64.18,63.81,64.06,236255.0
2018-10-17 09:30:00,63.87,64.14,62.42,62.42,178866.0,63.87,64.14,62.42,62.42,178866.0
2018-10-17 10:00:00,62.4,62.6,61.81,62.0,205206.0,62.4,62.6,61.81,62.0,205206.0
2018-10-17 10:30:00,62.0,62.15,61.72,62.03,87443.0,62.0,62.15,61.72,62.03,87443.0
2018-10-17 11:00:00,62.0,62.44,61.89,62.44,94458.0,62.0,62.44,61.89,62.44,94458.0
2018-10-17 11:30:00,62.44,62.57,62.11,62.3,103958.0,62.44,62.57,62.11,62.3,103958.0
2018-10-17 12:00:00,62.31,62.44,62.07,62.07,66168.0,62.31,62.44,62.07,62.07,66168.0
2018-10-17 12:30:00,62.07,62.22,61.86,61.99,45986.0,62.07,62.22,61.86,61.99,45986.0
2018-10-17 13:00:00,62.0,62.27,61.98,62.16,46487.0,62.0,62.27,61.98,62.16,46487.0
2018-10-17 13:30:00,62.16,62.46,62.14,62.33,55485.0,62.16,62.46,62.14,62.33,55485.0
2018-10-17 14:00:00,62.31,62.4,61.96,62.13,86455.0,62.31,62.4,61.96,62.13,86455.0
2018-10-17 14:30:00,62.11,62.34,62.1,62.25,53984.0,62.11,62.34,62.1,62.25,53984.0
2018-10-17 15:00:00,62.25,62.31,62.08,62.15,69934.0,62.25,62.31,62.08,62.15,69934.0
2018-10-17 15:30:00,62.15,62.39,61.85,62.37,297354.0,62.15,62.39,61.85,62.37,297354.0
2018-10-18 09:30:00,62.29,62.65,61.9,61.98,146975.0,62.29,62.65,61.9,61.98,146975.0
2018-10-18 10:00:00,61.98,62.01,61.2,61.53,189600.0,61.98,62.01,61.2,61.53,189600.0
2018-10-18 10:30:00,61.51,61.76,61.23,61.64,128033.0,61.51,61.76,61.23,61.64,128033.0
2018-10-18 11:00:00,61.65,61.68,61.05,61.12,108261.0,61.65,61.68,61.05,61.12,108261.0
2018-10-18 11:30:00,61.12,61.14,60.51,60.64,179743.0,61.12,61.14,60.51,60.64,179743.0
2018-10-18 12:00:00,60.62,60.8,60.43,60.67,193517.0,60.62,60.8,60.43,60.67,193517.0
2018-10-18 12:30:00,60.67,60.91,60.55,60.57,110118.0,60.67,60.91,60.55,60.57,110118.0
2018-10-18 13:00:00,60.55,60.64,60.22,60.27,108066.0,60.55,60.64,60.22,60.27,108066.0
2018-10-18 13:30:00,60.25,60.42,60.1,60.24,119574.0,60.25,60.42,60.1,60.24,119574.0
2018-10-18 14:00:00,60.19,60.54,60.18,60.42,90468.0,60.19,60.54,60.18,60.42,90468.0
2018-10-18 14:30:00,60.44,60.75,60.38,60.52,110778.0,60.44,60.75,60.38,60.52,110778.0
2018-10-18 15:00:00,60.52,60.63,60.34,60.46,138406.0,60.52,60.63,60.34,60.46,138406.0
2018-10-18 15:30:00,60.44,60.53,60.14,60.24,533173.0,60.44,60.53,60.14,60.24,533173.0
2018-10-19 09:30:00,60.23,60.96,59.6,60.36,164782.0,60.23,60.96,59.6,60.36,164782.0
2018-10-19 10:00:00,60.37,60.6,59.75,59.9,102717.0,60.37,60.6,59.75,59.9,102717.0
2018-10-19 10:30:00,59.87,59.87,59.25,59.64,159254.0,59.87,59.87,59.25,59.64,159254.0
2018-10-19 11:00:00,59.65,59.73,59.29,59.46,92242.0,59.65,59.73,59.29,59.46,92242.0
2018-10-19 11:30:00,59.48,59.56,59.06,59.38,90922.0,59.48,59.56,59.06,59.38,90922.0
2018-10-19 12:00:00,59.4,59.43,58.55,58.74,114293.0,59.4,59.43,58.55,58.74,114293.0
2018-10-19 12:30:00,58.71,58.89,58.49,58.8,98993.0,58.71,58.89,58.49,58.8,98993.0
2018-10-19 13:00:00,58.8,58.95,58.52,58.82,131206.0,58.8,58.95,58.52,58.82,131206.0
2018-10-19 13:30:00,58.81,58.89,58.35,58.36,88769.0,58.81,58.89,58.35,58.36,88769.0
2018-10-19 14:00:00,58.37,58.61,58.14,58.49,122766.0,58.37,58.61,58.14,58.49,122766.0
2018-10-19 14:30:00,58.47,58.53,58.25,58.27,111850.0,58.47,58.53,58.25,58.27,111850.0
2018-10-19 15:00:00,58.27,58.34,58.15,58.31,150767.0,58.27,58.34,58.15,58.31,150767.0
2018-10-19 15:30:00,58.31,58.32,58.0,58.05,597981.0,58.31,58.32,58.0,58.05,597981.0
2018-10-22 09:30:00,58.07,58.65,57.6,57.69,174823.0,58.07,58.65,57.6,57.69,174823.0
2018-10-22 10:00:00,57.68,57.89,57.5,57.61,101970.0,57.68,57.89,57.5,57.61,101970.0
2018-10-22 10:30:00,57.59,58.34,57.5,58.16,203895.0,57.59,58.34,57.5,58.16,203895.0
2018-10-22 11:00:00,58.15,58.63,58.03,58.45,138926.0,58.15,58.63,58.03,58.45,138926.0
2018-10-22 11:30:00,58.47,58.59,58.27,58.43,130073.0,58.47,58.59,58.27,58.43,130073.0
2018-10-22 12:00:00,58.44,58.62,58.22,58.35,90358.0,58.44,58.62,58.22,58.35,90358.0
2018-10-22 12:30:00,58.36,58.39,58.05,58.23,105868.0,58.36,58.39,58.05,58.23,105868.0
2018-10-22 13:00:00,58.2,58.52,58.15,58.51,95209.0,58.2,58.52,58.15,58.51,95209.0
2018-10-22 13:30:00,58.51,58.68,58.47,58.62,185045.0,58.51,58.68,58.47,58.62,185045.0
2018-10-22 14:00:00,58.61,58.66,58.1,58.11,107770.0,58.61,58.66,58.1,58.11,107770.0
2018-10-22 14:30:00,58.1,58.53,58.09,58.53,119738.0,58.1,58.53,58.09,58.53,119738.0
2018-10-22 15:00:00,58.51,58.76,58.46,58.51,235219.0,58.51,58.76,58.46,58.51,235219.0
2018-10-22 15:30:00,58.5,58.62,58.23,58.24,343100.0,58.5,58.62,58.23,58.24,343100.0
2018-10-23 09:30:00,57.25,57.25,56.6,57.02,165383.0,57.25,57.25,56.6,57.02,165383.0
2018-10-23 10:00:00,57.03,57.09,55.92,56.12,186498.0,57.03,57.09,55.92,56.12,186498.0
2018-10-23 10:30:00,56.12,56.63,56.06,56.53,192785.0,56.12,56.63,56.06,56.53,192785.0
2018-10-23 11:00:00,56.52,57.09,56.4,57.03,187464.0,56.52,57.09,56.4,57.03,187464.0
2018-10-23 11:30:00,57.04,57.1,56.55,56.6,136215.0,57.04,57.1,56.55,56.6,136215.0
2018-10-23 12:00:00,56.6,57.22,56.58,57.11,170174.0,56.6,57.22,56.58,57.11,170174.0
2018-10-23 12:30:00,57.1,57.57,57.08,57.51,189873.0,57.1,57.57,57.08,57.51,189873.0
2018-10-23 13:00:00,57.51,57.92,57.47,57.73,147030.0,57.51,57.92,57.47,57.73,147030.0
2018-10-23 13:30:00,57.79,57.8,57.19,57.26,68604.0,57.79,57.8,57.19,57.26,68604.0
2018-10-23 14:00:00,57.3,57.84,57.24,57.83,89530.0,57.3,57.84,57.24,57.83,89530.0
2018-10-23 14:30:00,57.83,58.03,57.65,57.79,119996.0,57.83,58.03,57.65,57.79,119996.0
2018-10-23 15:00:00,57.79,58.23,57.79,58.14,177451.0,57.79,58.23,57.79,58.14,177451.0
2018-10-23 15:30:00,58.15,58.28,57.81,57.88,288656.0,58.15,58.28,57.81,57.88,288656.0
2018-10-24 09:30:00,58.18,58.92,58.18,58.82,92883.0,58.18,58.92,58.18,58.82,92883.0
2018-10-24 10:00:00,58.82,58.91,58.16,58.22,138556.0,58.82,58.91,58.16,58.22,138556.0
2018-10-24 10:30:00,58.22,58.58,58.14,58.25,107204.0,58.22,58.58,58.14,58.25,107204.0
2018-10-24 11:00:00,58.27,58.29,57.62,57.65,99015.0,58.27,58.29,57.62,57.65,99015.0
2018-10-24 11:30:00,57.65,58.23,57.51,58.15,84210.0,57.65,58.23,57.51,58.15,84210.0
2018-10-24 12:00:00,58.13,58.14,57.81,57.97,112715.0,58.13,58.14,57.81,57.97,112715.0
2018-10-24 12:30:00,57.98,57.99,57.55,57.7,74813.0,57.98,57.99,57.55,57.7,74813.0
2018-10-24 13:00:00,57.69,57.69,57.41,57.52,79460.0,57.69,57.69,57.41,57.52,79460.0
2018-10-24 13:30:00,57.52,57.74,57.36,57.56,87273.0,57.52,57.74,57.36,57.56,87273.0
2018-10-24 14:00:00,57.53,57.62,57.13,57.58,97500.0,57.53,57.62,57.13,57.58,97500.0
2018-10-24 14:30:00,57.6,57.68,57.21,57.29,84186.0,57.6,57.68,57.21,57.29,84186.0
2018-10-24 15:00:00,57.26,57.31,56.9,56.92,114271.0,57.26,57.31,56.9,56.92,114271.0
2018-10-24 15:30:00,56.92,57.11,56.28,56.3,394154.0,56.92,57.11,56.28,56.3,394154.0
2018-10-25 09:30:00,56.49,57.04,56.44,56.81,74650.0,56.49,57.04,56.44,56.81,74650.0
2018-10-25 10:00:00,56.87,57.25,56.86,57.25,57739.0,56.87,57.25,56.86,57.25,57739.0
2018-10-25 10:30:00,57.26,57.39,57.0,57.02,50830.0,57.26,57.39,57.0,57.02,50830.0
2018-10-25 11:00:00,57.03,57.16,56.68,57.13,119238.0,57.03,57.16,56.68,57.13,119238.0
2018-10-25 11:30:00,57.14,57.29,56.77,56.96,121286.0,57.14,57.29,56.77,56.96,121286.0
2018-10-25 12:00:00,56.98,57.14,56.89,56.94,57000.0,56.98,57.14,56.89,56.94,57000.0
2018-10-25 12:30:00,56.92,57.01,56.76,56.82,76859.0,56.92,57.01,56.76,56.82,76859.0
2018-10-25 13:00:00,56.85,56.92,56.72,56.8,42408.0,56.85,56.92,56.72,56.8,42408.0
2018-10-25 13:30:00,56.79,57.07,56.73,57.07,41201.0,56.79,57.07,56.73,57.07,41201.0
2018-10-25 14:00:00,57.08,57.24,56.91,57.15,78201.0,57.08,57.24,56.91,57.15,78201.0
2018-10-25 14:30:00,57.16,57.42,57.13,57.31,97201.0,57.16,57.42,57.13,57.31,97201.0
2018-10-25 15:00:00,57.3,57.35,57.11,57.18,120492.0,57.3,57.35,57.11,57.18,120492.0
2018-10-25 15:30:00,57.2,57.3,56.65,56.92,400608.0,57.2,57.3,56.65,56.92,400608.0
2018-10-26 09:30:00,56.09,56.94,55.84,56.44,331098.0,56.09,56.94,55.84,56.44,331098.0
2018-10-26 10:00:00,56.48,56.53,55.52,55.55,146018.0,56.48,56.53,55.52,55.55,146018.0
2018-10-26 10:30:00,55.55,55.62,54.8,54.84,232456.0,55.55,55.62,54.8,54.84,232456.0
2018-10-26 11:00:00,54.84,55.47,54.72,55.39,237703.0,54.84,55.47,54.72,55.39,237703.0
2018-10-26 11:30:00,55.39,55.68,55.28,55.44,100716.0,55.39,55.68,55.28,55.44,100716.0
2018-10-26 12:00:00,55.44,55.88,55.43,55.8,86714.0,55.44,55.88,55.43,55.8,86714.0
2018-10-26 12:30:00,55.78,56.44,55.74,56.33,120057.0,55.78,56.44,55.74,56.33,120057.0
2018-10-26 13:00:00,56.34,56.61,56.29,56.29,105556.0,56.34,56.61,56.29,56.29,105556.0
2018-10-26 13:30:00,56.25,56.4,55.96,56.32,66786.0,56.25,56.4,55.96,56.32,66786.0
2018-10-26 14:00:00,56.35,56.47,56.08,56.38,107725.0,56.35,56.47,56.08,56.38,107725.0
2018-10-26 14:30:00,56.34,56.4,55.71,55.79,96996.0,56.34,56.4,55.71,55.79,96996.0
2018-10-26 15:00:00,55.78,55.99,55.6,55.8,115946.0,55.78,55.99,55.6,55.8,115946.0
2018-10-26 15:30:00,55.79,56.03,55.54,55.66,398389.0,55.79,56.03,55.54,55.66,398389.0
2018-10-29 09:30:00,56.69,57.27,56.38,57.23,153245.0,56.69,57.27,56.38,57.23,153245.0
2018-10-29 10:00:00,57.24,57.58,57.07,57.33,180694.0,57.24,57.58,57.07,57.33,180694.0
2018-10-29 10:30:00,57.33,57.47,55.55,55.95,786978.0,57.33,57.47,55.55,55.95,786978.0
2018-10-29 11:00:00,55.99,56.64,55.99,56.32,205348.0,55.99,56.64,55.99,56.32,205348.0
2018-10-29 11:30:00,56.33,56.4,55.74,55.75,264268.0,56.33,56.4,55.74,55.75,264268.0
2018-10-29 12:00:00,55.75,55.84,55.12,55.49,266447.0,55.75,55.84,55.12,55.49,266447.0
2018-10-29 12:30:00,55.49,55.75,55.34,55.57,115102.0,55.49,55.75,55.34,55.57,115102.0
2018-10-29 13:00:00,55.57,55.92,55.57,55.74,120671.0,55.57,55.92,55.57,55.74,120671.0
2018-10-29 13:30:00,55.72,56.05,55.69,55.84,148428.0,55.72,56.05,55.69,55.84,148428.0
2018-10-29 14:00:00,55.83,55.88,55.21,55.24,146649.0,55.83,55.88,55.21,55.24,146649.0
2018-10-29 14:30:00,55.21,55.29,54.75,54.87,183108.0,55.21,55.29,54.75,54.87,183108.0
2018-10-29 15:00:00,54.9,54.96,54.5,54.81,334007.0,54.9,54.96,54.5,54.81,334007.0
2018-10-29 15:30:00,54.79,55.13,54.23,55.04,572635.0,54.79,55.13,54.23,55.04,572635.0
2018-10-30 09:30:00,55.47,56.25,55.32,56.22,159583.0,55.47,56.25,55.32,56.22,159583.0
2018-10-30 10:00:00,56.23,56.25,54.87,55.36,186265.0,56.23,56.25,54.87,55.36,186265.0
2018-10-30 10:30:00,55.36,55.5,54.59,54.91,122033.0,55.36,55.5,54.59,54.91,122033.0
2018-10-30 11:00:00,54.94,55.19,54.69,54.97,209209.0,54.94,55.19,54.69,54.97,209209.0
2018-10-30 11:30:00,54.94,55.0,54.57,54.6,194497.0,54.94,55.0,54.57,54.6,194497.0
2018-10-30 12:00:00,54.64,55.05,54.61,54.96,177033.0,54.64,55.05,54.61,54.96,177033.0
2018-10-30 12:30:00,54.93,55.02,54.6,54.62,106057.0,54.93,55.02,54.6,54.62,106057.0
2018-10-30 13:00:00,54.63,54.63,54.09,54.18,122756.0,54.63,54.63,54.09,54.18,122756.0
2018-10-30 13:30:00,54.2,54.31,53.93,54.25,123259.0,54.2,54.31,53.93,54.25,123259.0
2018-10-30 14:00:00,54.25,54.29,53.66,53.83,238360.0,54.25,54.29,53.66,53.83,238360.0
2018-10-30 14:30:00,53.85,54.41,53.78,54.37,176441.0,53.85,54.41,53.78,54.37,176441.0
2018-10-30 15:00:00,54.38,54.65,54.16,54.58,172062.0,54.38,54.65,54.16,54.58,172062.0
2018-10-30 15:30:00,54.58,54.86,54.45,54.65,434424.0,54.58,54.86,54.45,54.65,434424.0
2018-10-31 09:30:00,55.7,56.81,55.7,56.7,368427.0,55.7,56.81,55.7,56.7,368427.0
2018-10-31 10:00:00,56.73,57.16,56.21,57.09,339636.0,56.73,57.16,56.21,57.09,339636.0
2018-10-31 10:30:00,57.08,57.25,56.4,56.4,287191.0,57.08,57.25,56.4,56.4,287191.0
2018-10-31 11:00:00,56.38,56.56,56.04,56.25,204105.0,56.38,56.56,56.04,56.25,204105.0
2018-10-31 11:30:00,56.24,56.52,55.88,55.91,170355.0,56.24,56.52,55.88,55.91,170355.0
2018-10-31 12:00:00,55.9,56.08,55.69,55.95,84949.0,55.9,56.08,55.69,55.95,84949.0
2018-10-31 12:30:00,55.95,55.99,55.64,55.89,145058.0,55.95,55.99,55.64,55.89,145058.0
2018-10-31 13:00:00,55.89,56.21,55.86,56.14,92352.0,55.89,56.21,55.86,56.14,92352.0
2018-10-31 13:30:00,56.15,56.29,55.99,56.08,120425.0,56.15,56.29,55.99,56.08,120425.0
2018-10-31 14:00:00,56.08,56.26,56.0,56.14,130917.0,56.08,56.26,56.0,56.14,130917.0
2018-10-31 14:30:00,56.15,56.27,55.89,55.98,187065.0,56.15,56.27,55.89,55.98,187065.0
2018-10-31 15:00:00,55.97,56.24,55.9,56.01,176834.0,55.97,56.24,55.9,56.01,176834.0
2018-10-31 15:30:00,56.0,56.0,55.35,55.42,523831.0,56.0,56.0,55.35,55.42,523831.0
2018-11-01 09:30:00,55.2,56.05,55.2,55.89,163433.0,55.2,56.05,55.2,55.89,163433.0
2018-11-01 10:00:00,55.84,56.47,55.21,56.23,194043.0,55.84,56.47,55.21,56.23,194043.0
2018-11-01 10:30:00,56.26,56.3,55.89,56.02,163403.0,56.26,56.3,55.89,56.02,163403.0
2018-11-01 11:00:00,56.04,56.76,55.96,56.57,178048.0,56.04,56.76,55.96,56.57,178048.0
2018-11-01 11:30:00,56.56,56.99,56.45,56.8,145653.0,56.56,56.99,56.45,56.8,145653.0
2018-11-01 12:00:00,56.79,56.85,56.52,56.6,93682.0,56.79,56.85,56.52,56.6,93682.0
2018-11-01 12:30:00,56.61,56.96,56.61,56.94,90954.0,56.61,56.96,56.61,56.94,90954.0
2018-11-01 13:00:00,56.95,57.09,56.72,56.98,109051.0,56.95,57.09,56.72,56.98,109051.0
2018-11-01 13:30:00,56.97,57.21,56.9,57.04,146901.0,56.97,57.21,56.9,57.04,146901.0
2018-11-01 14:00:00,57.04,57.57,57.0,57.35,180989.0,57.04,57.57,57.0,57.35,180989.0
2018-11-01 14:30:00,57.35,57.65,57.3,57.59,222577.0,57.35,57.65,57.3,57.59,222577.0
2018-11-01 15:00:00,57.57,57.63,57.33,57.58,184290.0,57.57,57.63,57.33,57.58,184290.0
2018-11-01 15:30:00,57.57,57.6,57.2,57.37,688137.0,57.57,57.6,57.2,57.37,688137.0
2018-11-02 09:30:00,60.16,60.38,59.15,59.21,683908.0,60.16,60.38,59.15,59.21,683908.0
2018-11-02 10:00:00,59.26,59.44,58.7,58.72,373196.0,59.26,59.44,58.7,58.72,373196.0
2018-11-02 10:30:00,58.7,58.78,58.08,58.59,219905.0,58.7,58.78,58.08,58.59,219905.0
2018-11-02 11:00:00,58.6,58.64,57.9,58.11,178711.0,58.6,58.64,57.9,58.11,178711.0
2018-11-02 11:30:00,58.08,58.34,57.97,58.33,149949.0,58.08,58.34,57.97,58.33,149949.0
2018-11-02 12:00:00,58.35,58.43,57.93,58.19,146179.0,58.35,58.43,57.93,58.19,146179.0
2018-11-02 12:30:00,58.2,58.3,57.58,57.65,153433.0,58.2,58.3,57.58,57.65,153433.0
2018-11-02 13:00:00,57.63,57.93,57.5,57.79,131792.0,57.63,57.93,57.5,57.79,131792.0
2018-11-02 13:30:00,57.78,58.08,57.51,58.02,132603.0,57.78,58.08,57.51,58.02,132603.0
2018-11-02 14:00:00,58.01,58.33,57.73,58.3,121983.0,58.01,58.33,57.73,58.3,121983.0
2018-11-02 14:30:00,58.29,58.55,58.05,58.48,225148.0,58.29,58.55,58.05,58.48,225148.0
2018-11-02 15:00:00,58.49,58.53,58.26,58.42,194184.0,58.49,58.53,58.26,58.42,194184.0
2018-11-02 15:30:00,58.43,58.43,58.06,58.29,511514.0,58.43,58.43,58.06,58.29,511514.0
2018-11-05 09:30:00,58.63,58.85,57.59,57.93,276205.0,58.63,58.85,57.59,57.93,276205.0
2018-11-05 10:00:00,57.97,58.05,57.4,57.78,179737.0,57.97,58.05,57.4,57.78,179737.0
2018-11-05 10:30:00,57.78,58.16,57.68,58.13,94809.0,57.78,58.16,57.68,58.13,94809.0
2018-11-05 11:00:00,58.14,58.33,57.85,58.01,108721.0,58.14,58.33,57.85,58.01,108721.0
2018-11-05 11:30:00,58.02,58.27,57.9,58.26,80296.0,58.02,58.27,57.9,58.26,80296.0
2018-11-05 12:00:00,58.26,58.26,57.9,57.93,84492.0,58.26,58.26,57.9,57.93,84492.0
2018-11-05 12:30:00,57.95,57.95,57.65,57.66,79007.0,57.95,57.95,57.65,57.66,79007.0
2018-11-05 13:00:00,57.65,58.12,57.64,58.1,80055.0,57.65,58.12,57.64,58.1,80055.0
2018-11-05 13:30:00,58.11,58.11,57.93,57.96,69108.0,58.11,58.11,57.93,57.96,69108.0
2018-11-05 14:00:00,57.97,58.49,57.95,58.47,88966.0,57.97,58.49,57.95,58.47,88966.0
2018-11-05 14:30:00,58.47,58.67,58.37,58.41,103676.0,58.47,58.67,58.37,58.41,103676.0
2018-11-05 15:00:00,58.41,58.51,58.18,58.19,143856.0,58.41,58.51,58.18,58.19,143856.0
2018-11-05 15:30:00,58.2,58.47,58.12,58.31,392178.0,58.2,58.47,58.12,58.31,392178.0
2018-11-06 09:30:00,58.0,58.27,57.04,57.18,202973.0,58.0,58.27,57.04,57.18,202973.0
2018-11-06 10:00:00,57.18,57.21,56.74,56.84,174102.0,57.18,57.21,56.74,56.84,174102.0
2018-11-06 10:30:00,56.85,57.26,56.85,57.0,191338.0,56.85,57.26,56.85,57.0,191338.0
2018-11-06 11:00:00,57.01,57.01,56.54,56.58,211747.0,57.01,57.01,56.54,56.58,211747.0
2018-11-06 11:30:00,56.59,56.79,56.42,56.75,182016.0,56.59,56.79,56.42,56.75,182016.0
2018-11-06 12:00:00,56.73,57.02,56.56,57.02,121089.0,56.73,57.02,56.56,57.02,121089.0
2018-11-06 12:30:00,57.03,57.24,56.84,56.98,146163.0,57.03,57.24,56.84,56.98,146163.0
2018-11-06 13:00:00,56.98,57.07,56.89,56.92,109348.0,56.98,57.07,56.89,56.92,109348.0
2018-11-06 13:30:00,56.93,57.18,56.9,57.15,129225.0,56.93,57.18,56.9,57.15,129225.0
2018-11-06 14:00:00,57.15,57.22,56.87,56.97,151617.0,57.15,57.22,56.87,56.97,151617.0
2018-11-06 14:30:00,56.96,56.97,56.74,56.79,177702.0,56.96,56.97,56.74,56.79,177702.0
2018-11-06 15:00:00,56.78,57.01,56.76,56.99,266086.0,56.78,57.01,56.76,56.99,266086.0
2018-11-06 15:30:00,56.99,57.79,56.84,57.51,824973.0,56.99,57.79,56.84,57.51,824973.0
2018-11-07 09:30:00,48.89,49.56,47.47,49.0,3605205.0,48.89,49.56,47.47,49.0,3605205.0
2018-11-07 10:00:00,49.0,49.97,48.5,49.09,2088705.0,49.0,49.97,48.5,49.09,2088705.0
2018-11-07 10:30:00,49.06,49.58,48.4,48.68,1058797.0,49.06,49.58,48.4,48.68,1058797.0
2018-11-07 11:00:00,48.68,49.4,48.5,48.94,739151.0,48.68,49.4,48.5,48.94,739151.0
2018-11-07 11:30:00,48.94,50.24,48.75,49.39,784953.0,48.94,50.24,48.75,49.39,784953.0
2018-11-07 12:00:00,49.39,49.61,49.2,49.45,312538.0,49.39,49.61,49.2,49.45,312538.0
2018-11-07 12:30:00,49.47,49.5,49.0,49.07,286586.0,49.47,49.5,49.0,49.07,286586.0
2018-11-07 13:00:00,49.06,49.33,49.02,49.03,273231.0,49.06,49.33,49.02,49.03,273231.0
2018-11-07 13:30:00,49.03,49.32,49.0,49.12,377542.0,49.03,49.32,49.0,49.12,377542.0
2018-11-07 14:00:00,49.11,49.3,49.04,49.13,339841.0,49.11,49.3,49.04,49.13,339841.0
2018-11-07 14:30:00,49.13,49.13,48.55,48.77,543977.0,49.13,49.13,48.55,48.77,543977.0
2018-11-07 15:00:00,48.77,48.78,48.48,48.57,518605.0,48.77,48.78,48.48,48.57,518605.0
2018-11-07 15:30:00,48.57,49.25,48.48,49.05,1433650.0,48.57,49.25,48.48,49.05,1433650.0
2018-11-08 09:30:00,49.11,49.32,48.22,48.79,638240.0,49.11,49.32,48.22,48.79,638240.0
2018-11-08 10:00:00,48.8,49.5,48.65,49.4,426428.0,48.8,49.5,48.65,49.4,426428.0
2018-11-08 10:30:00,49.42,49.99,49.1,49.96,477931.0,49.42,49.99,49.1,49.96,477931.0
2018-11-08 11:00:00,49.95,50.52,49.75,50.3,431666.0,49.95,50.52,49.75,50.3,431666.0
2018-11-08 11:30:00,50.29,50.29,49.69,49.95,244720.0,50.29,50.29,49.69,49.95,244720.0
2018-11-08 12:00:00,49.95,50.42,49.92,50.08,190832.0,49.95,50.42,49.92,50.08,190832.0
2018-11-08 12:30:00,50.07,50.08,49.61,49.66,137456.0,50.07,50.08,49.61,49.66,137456.0
2018-11-08 13:00:00,49.65,50.06,49.62,49.87,161903.0,49.65,50.06,49.62,49.87,161903.0
2018-11-08 13:30:00,49.87,50.25,49.86,50.1,153955.0,49.87,50.25,49.86,50.1,153955.0
2018-11-08 14:00:00,50.09,50.54,49.8,50.24,275528.0,50.09,50.54,49.8,50.24,275528.0
2018-11-08 14:30:00,50.25,50.37,50.06,50.3,188061.0,50.25,50.37,50.06,50.3,188061.0
2018-11-08 15:00:00,50.3,50.37,50.08,50.09,233748.0,50.3,50.37,50.08,50.09,233748.0
2018-11-08 15:30:00,50.1,50.13,49.94,50.09,582234.0,50.1,50.13,49.94,50.09,582234.0
2018-11-09 09:30:00,48.82,49.59,48.3,49.12,638351.0,48.82,49.59,48.3,49.12,638351.0
2018-11-09 10:00:00,49.12,49.12,48.49,48.54,385942.0,49.12,49.12,48.49,48.54,385942.0
2018-11-09 10:30:00,48.54,48.69,48.31,48.47,368571.0,48.54,48.69,48.31,48.47,368571.0
2018-11-09 11:00:00,48.47,48.74,48.3,48.61,397918.0,48.47,48.74,48.3,48.61,397918.0
2018-11-09 11:30:00,48.6,48.62,48.18,48.22,413135.0,48.6,48.62,48.18,48.22,413135.0
2018-11-09 12:00:00,48.22,48.53,48.09,48.4,263019.0,48.22,48.53,48.09,48.4,263019.0
2018-11-09 12:30:00,48.41,48.72,48.4,48.56,151870.0,48.41,48.72,48.4,48.56,151870.0
2018-11-09 13:00:00,48.56,48.56,48.18,48.25,185980.0,48.56,48.56,48.18,48.25,185980.0
2018-11-09 13:30:00,48.25,48.25,47.99,48.05,208960.0,48.25,48.25,47.99,48.05,208960.0
2018-11-09 14:00:00,48.04,48.07,47.78,47.79,292828.0,48.04,48.07,47.78,47.79,292828.0
2018-11-09 14:30:00,47.78,48.03,47.7,47.99,215852.0,47.78,48.03,47.7,47.99,215852.0
2018-11-09 15:00:00,47.98,48.02,47.68,47.92,273435.0,47.98,48.02,47.68,47.92,273435.0
2018-11-09 15:30:00,47.92,48.14,47.76,47.78,592646.0,47.92,48.14,47.76,47.78,592646.0
2018-11-12 09:30:00,48.2,49.37,48.2,49.06,474747.0,48.2,49.37,48.2,49.06,474747.0
2018-11-12 10:00:00,49.08,49.08,48.44,48.86,338860.0,49.08,49.08,48.44,48.86,338860.0
2018-11-12 10:30:00,48.84,48.94,48.23,48.38,313023.0,48.84,48.94,48.23,48.38,313023.0
2018-11-12 11:00:00,48.37,48.38,47.77,48.14,309299.0,48.37,48.38,47.77,48.14,309299.0
2018-11-12 11:30:00,48.14,48.4,48.08,48.39,183085.0,48.14,48.4,48.08,48.39,183085.0
2018-11-12 12:00:00,48.39,48.49,48.25,48.48,152491.0,48.39,48.49,48.25,48.48,152491.0
2018-11-12 12:30:00,48.47,48.49,48.27,48.43,137109.0,48.47,48.49,48.27,48.43,137109.0
2018-11-12 13:00:00,48.43,48.54,48.38,48.47,139636.0,48.43,48.54,48.38,48.47,139636.0
2018-11-12 13:30:00,48.46,48.77,48.44,48.67,129709.0,48.46,48.77,48.44,48.67,129709.0
2018-11-12 14:00:00,48.64,48.78,48.59,48.72,194028.0,48.64,48.78,48.59,48.72,194028.0
2018-11-12 14:30:00,48.72,48.78,48.22,48.22,229109.0,48.72,48.78,48.22,48.22,229109.0
2018-11-12 15:00:00,48.22,48.27,48.02,48.07,206702.0,48.22,48.27,48.02,48.07,206702.0
2018-11-12 15:30:00,48.07,48.1,47.62,47.75,561735.0,48.07,48.1,47.62,47.75,561735.0
2018-11-13 09:30:00,48.39,49.12,48.33,48.46,307361.0,48.39,49.12,48.33,48.46,307361.0
2018-11-13 10:00:00,48.47,48.76,48.26,48.28,217878.0,48.47,48.76,48.26,48.28,217878.0
2018-11-13 10:30:00,48.28,48.86,48.26,48.82,215327.0,48.28,48.86,48.26,48.82,215327.0
2018-11-13 11:00:00,48.81,49.27,48.81,49.09,225085.0,48.81,49.27,48.81,49.09,225085.0
2018-11-13 11:30:00,49.07,49.28,48.9,49.18,155474.0,49.07,49.28,48.9,49.18,155474.0
2018-11-13 12:00:00,49.18,49.35,49.01,49.3,123056.0,49.18,49.35,49.01,49.3,123056.0
2018-11-13 12:30:00,49.3,49.3,49.03,49.2,137755.0,49.3,49.3,49.03,49.2,137755.0
2018-11-13 13:00:00,49.2,49.33,49.12,49.33,243627.0,49.2,49.33,49.12,49.33,243627.0
2018-11-13 13:30:00,49.33,49.57,49.33,49.47,146691.0,49.33,49.57,49.33,49.47,146691.0
2018-11-13 14:00:00,49.46,49.49,48.56,48.63,184082.0,49.46,49.49,48.56,48.63,184082.0
2018-11-13 14:30:00,48.64,48.7,48.4,48.63,136353.0,48.64,48.7,48.4,48.63,136353.0
2018-11-13 15:00:00,48.63,48.75,48.4,48.53,158255.0,48.63,48.75,48.4,48.53,158255.0
2018-11-13 15:30:00,48.52,48.59,48.2,48.22,508129.0,48.52,48.59,48.2,48.22,508129.0
2018-11-14 09:30:00,48.96,50.1,48.96,50.01,564474.0,48.96,50.1,48.96,50.01,564474.0
2018-11-14 10:00:00,49.98,50.08,48.93,48.96,432069.0,49.98,50.08,48.93,48.96,432069.0
2018-11-14 10:30:00,48.95,49.46,48.86,49.46,266786.0,48.95,49.46,48.86,49.46,266786.0
2018-11-14 11:00:00,49.44,49.44,48.63,48.73,201134.0,49.44,49.44,48.63,48.73,201134.0
2018-11-14 11:30:00,48.75,48.81,48.35,48.77,289429.0,48.75,48.81,48.35,48.77,289429.0
2018-11-14 12:00:00,48.77,48.8,48.24,48.64,210713.0,48.77,48.8,48.24,48.64,210713.0
2018-11-14 12:30:00,48.64,48.66,48.18,48.19,191767.0,48.64,48.66,48.18,48.19,191767.0
2018-11-14 13:00:00,48.18,48.32,47.74,47.8,205630.0,48.18,48.32,47.74,47.8,205630.0
2018-11-14 13:30:00,47.79,47.92,47.5,47.69,250501.0,47.79,47.92,47.5,47.69,250501.0
2018-11-14 14:00:00,47.68,48.27,47.47,48.0,186490.0,47.68,48.27,47.47,48.0,186490.0
2018-11-14 14:30:00,47.99,48.22,47.83,48.16,148719.0,47.99,48.22,47.83,48.16,148719.0
2018-11-14 15:00:00,48.16,48.39,48.11,48.13,193449.0,48.16,48.39,48.11,48.13,193449.0
2018-11-14 15:30:00,48.13,48.21,47.89,48.05,475882.0,48.13,48.21,47.89,48.05,475882.0
2018-11-15 09:30:00,47.3,47.46,46.4,46.76,401250.0,47.3,47.46,46.4,46.76,401250.0
2018-11-15 10:00:00,46.8,47.08,46.5,46.81,217849.0,46.8,47.08,46.5,46.81,217849.0
2018-11-15 10:30:00,46.78,46.99,46.5,46.77,233722.0,46.78,46.99,46.5,46.77,233722.0
2018-11-15 11:00:00,46.78,47.28,46.66,47.05,165669.0,46.78,47.28,46.66,47.05,165669.0
2018-11-15 11:30:00,47.04,47.24,46.94,47.14,126013.0,47.04,47.24,46.94,47.14,126013.0
2018-11-15 12:00:00,47.13,47.24,46.81,46.97,122400.0,47.13,47.24,46.81,46.97,122400.0
2018-11-15 12:30:00,46.96,47.16,46.68,46.76,93734.0,46.96,47.16,46.68,46.76,93734.0
2018-11-15 13:00:00,46.76,47.06,46.42,47.0,137180.0,46.76,47.06,46.42,47.0,137180.0
2018-11-15 13:30:00,47.03,47.4,47.01,47.36,112207.0,47.03,47.4,47.01,47.36,112207.0
2018-11-15 14:00:00,47.37,47.41,47.11,47.32,90910.0,47.37,47.41,47.11,47.32,90910.0
2018-11-15 14:30:00,47.33,47.5,47.24,47.27,143741.0,47.33,47.5,47.24,47.27,143741.0
2018-11-15 15:00:00,47.28,47.28,46.94,47.0,151621.0,47.28,47.28,46.94,47.0,151621.0
2018-11-15 15:30:00,47.0,47.25,47.0,47.24,349548.0,47.0,47.25,47.0,47.24,349548.0
2018-11-16 09:30:00,46.54,46.71,45.58,45.96,426100.0,46.54,46.71,45.58,45.96,426100.0
2018-11-16 10:00:00,45.93,46.21,45.71,45.8,211422.0,45.93,46.21,45.71,45.8,211422.0
2018-11-16 10:30:00,45.81,46.07,45.69,45.79,156696.0,45.81,46.07,45.69,45.79,156696.0
2018-11-16 11:00:00,45.82,45.83,45.45,45.53,241424.0,45.82,45.83,45.45,45.53,241424.0
2018-11-16 11:30:00,45.55,45.76,45.33,45.33,151999.0,45.55,45.76,45.33,45.33,151999.0
2018-11-16 12:00:00,45.33,45.53,45.24,45.34,131130.0,45.33,45.53,45.24,45.34,131130.0
2018-11-16 12:30:00,45.35,45.74,45.31,45.39,198977.0,45.35,45.74,45.31,45.39,198977.0
2018-11-16 13:00:00,45.39,45.63,45.22,45.36,269852.0,45.39,45.63,45.22,45.36,269852.0
2018-11-16 13:30:00,45.38,45.44,45.13,45.19,188500.0,45.38,45.44,45.13,45.19,188500.0
2018-11-16 14:00:00,45.22,45.73,45.22,45.56,188242.0,45.22,45.73,45.22,45.56,188242.0
2018-11-16 14:30:00,45.57,45.59,45.33,45.51,88615.0,45.57,45.59,45.33,45.51,88615.0
2018-11-16 15:00:00,45.51,45.82,45.48,45.69,194143.0,45.51,45.82,45.48,45.69,194143.0
2018-11-16 15:30:00,45.69,45.94,45.65,45.88,450397.0,45.69,45.94,45.65,45.88,450397.0
2018-11-19 09:30:00,45.7,45.89,44.97,45.01,267688.0,45.7,45.89,44.97,45.01,267688.0
2018-11-19 10:00:00,45.0,45.2,44.85,45.13,312262.0,45.0,45.2,44.85,45.13,312262.0
2018-11-19 10:30:00,45.13,45.25,44.87,45.18,116163.0,45.13,45.25,44.87,45.18,116163.0
2018-11-19 11:00:00,45.19,45.31,44.85,44.92,173851.0,45.19,45.31,44.85,44.92,173851.0
2018-11-19 11:30:00,44.92,45.05,44.69,44.71,182675.0,44.92,45.05,44.69,44.71,182675.0
2018-11-19 12:00:00,44.72,44.99,44.68,44.85,169856.0,44.72,44.99,44.68,44.85,169856.0
2018-11-19 12:30:00,44.84,45.27,44.78,45.21,137628.0,44.84,45.27,44.78,45.21,137628.0
2018-11-19 13:00:00,45.19,45.24,44.99,45.01,117737.0,45.19,45.24,44.99,45.01,117737.0
2018-11-19 13:30:00,45.02,45.25,44.81,44.89,160167.0,45.02,45.25,44.81,44.89,160167.0
2018-11-19 14:00:00,44.91,44.92,44.66,44.84,133204.0,44.91,44.92,44.66,44.84,133204.0
2018-11-19 14:30:00,44.83,44.93,44.69,44.74,135805.0,44.83,44.93,44.69,44.74,135805.0
2018-11-19 15:00:00,44.74,45.07,44.62,44.69,234608.0,44.74,45.07,44.62,44.69,234608.0
2018-11-19 15:30:00,44.7,44.7,44.42,44.6,486852.0,44.7,44.7,44.42,44.6,486852.0
2018-11-20 09:30:00,43.77,44.4,43.05,44.09,224605.0,43.77,44.4,43.05,44.09,224605.0
2018-11-20 10:00:00,44.09,44.5,43.75,44.39,143099.0,44.09,44.5,43.75,44.39,143099.0
2018-11-20 10:30:00,44.4,44.83,44.33,44.83,196940.0,44.4,44.83,44.33,44.83,196940.0
2018-11-20 11:00:00,44.85,44.9,44.33,44.37,170786.0,44.85,44.9,44.33,44.37,170786.0
2018-11-20 11:30:00,44.37,44.73,44.25,44.59,129121.0,44.37,44.73,44.25,44.59,129121.0
2018-11-20 12:00:00,44.6,44.85,44.46,44.64,132519.0,44.6,44.85,44.46,44.64,132519.0
2018-11-20 12:30:00,44.63,44.68,44.36,44.45,88528.0,44.63,44.68,44.36,44.45,88528.0
2018-11-20 13:00:00,44.45,44.6,44.25,44.4,110875.0,44.45,44.6,44.25,44.4,110875.0
2018-11-20 13:30:00,44.4,44.6,44.25,44.28,115072.0,44.4,44.6,44.25,44.28,115072.0
2018-11-20 14:00:00,44.26,44.44,44.04,44.38,183040.0,44.26,44.44,44.04,44.38,183040.0
2018-11-20 14:30:00,44.39,44.58,44.27,44.4,139068.0,44.39,44.58,44.27,44.4,139068.0
2018-11-20 15:00:00,44.4,44.52,44.18,44.45,170407.0,44.4,44.52,44.18,44.45,170407.0
2018-11-20 15:30:00,44.45,44.46,44.06,44.23,503575.0,44.45,44.46,44.06,44.23,503575.0
2018-11-21 09:30:00,44.5,45.11,44.42,45.11,157225.0,44.5,45.11,44.42,45.11,157225.0
2018-11-21 10:00:00,45.11,45.17,44.84,45.05,151486.0,45.11,45.17,44.84,45.05,151486.0
2018-11-21 10:30:00,45.05,45.26,44.88,45.26,241030.0,45.05,45.26,44.88,45.26,241030.0
2018-11-21 11:00:00,45.25,45.41,45.11,45.23,187138.0,45.25,45.41,45.11,45.23,187138.0
2018-11-21 11:30:00,45.23,45.52,45.1,45.24,266984.0,45.23,45.52,45.1,45.24,266984.0
2018-11-21 12:00:00,45.25,45.43,45.19,45.34,97642.0,45.25,45.43,45.19,45.34,97642.0
2018-11-21 12:30:00,45.34,45.45,45.25,45.42,106054.0,45.34,45.45,45.25,45.42,106054.0
2018-11-21 13:00:00,45.4,45.4,45.01,45.17,90038.0,45.4,45.4,45.01,45.17,90038.0
2018-11-21 13:30:00,45.17,45.42,45.1,45.41,101315.0,45.17,45.42,45.1,45.41,101315.0
2018-11-21 14:00:00,45.41,45.41,45.2,45.3,166053.0,45.41,45.41,45.2,45.3,166053.0
2018-11-21 14:30:00,45.3,45.46,45.29,45.44,145170.0,45.3,45.46,45.29,45.44,145170.0
2018-11-21 15:00:00,45.43,45.53,45.33,45.42,194901.0,45.43,45.53,45.33,45.42,194901.0
2018-11-21 15:30:00,45.42,45.43,45.25,45.3,539904.0,45.42,45.43,45.25,45.3,539904.0
2018-11-23 09:30:00,45.19,45.55,44.62,44.8,128548.0,45.19,45.55,44.62,44.8,128548.0
2018-11-23 10:00:00,44.79,44.97,44.72,44.78,148471.0,44.79,44.97,44.72,44.78,148471.0
2018-11-23 10:30:00,44.79,45.2,44.74,45.03,144885.0,44.79,45.2,44.74,45.03,144885.0
2018-11-23 11:00:00,45.03,45.1,44.76,44.82,157889.0,45.03,45.1,44.76,44.82,157889.0
2018-11-23 11:30:00,44.83,45.16,44.79,45.0,131629.0,44.83,45.16,44.79,45.0,131629.0
2018-11-23 12:00:00,44.99,45.16,44.83,45.15,119527.0,44.99,45.16,44.83,45.15,119527.0
2018-11-23 12:30:00,45.15,45.15,44.84,44.85,295835.0,45.15,45.15,44.84,44.85,295835.0
2018-11-26 09:30:00,45.07,45.33,44.67,44.83,211411.0,45.07,45.33,44.67,44.83,211411.0
2018-11-26 10:00:00,44.85,44.95,44.69,44.88,158404.0,44.85,44.95,44.69,44.88,158404.0
2018-11-26 10:30:00,44.88,45.03,44.79,45.0,183170.0,44.88,45.03,44.79,45.0,183170.0
2018-11-26 11:00:00,45.0,45.21,44.89,45.1,182281.0,45.0,45.21,44.89,45.1,182281.0
2018-11-26 11:30:00,45.12,45.15,44.94,45.07,163031.0,45.12,45.15,44.94,45.07,163031.0
2018-11-26 12:00:00,45.07,45.12,44.85,44.85,82353.0,45.07,45.12,44.85,44.85,82353.0
2018-11-26 12:30:00,44.85,44.86,44.58,44.76,87795.0,44.85,44.86,44.58,44.76,87795.0
2018-11-26 13:00:00,44.74,45.11,44.71,45.0,113866.0,44.74,45.11,44.71,45.0,113866.0
2018-11-26 13:30:00,45.01,45.1,44.94,45.04,106441.0,45.01,45.1,44.94,45.04,106441.0
2018-11-26 14:00:00,45.04,45.32,44.94,45.3,229472.0,45.04,45.32,44.94,45.3,229472.0
2018-11-26 14:30:00,45.3,45.32,45.08,45.19,120591.0,45.3,45.32,45.08,45.19,120591.0
2018-11-26 15:00:00,45.19,45.3,45.16,45.22,109003.0,45.19,45.3,45.16,45.22,109003.0
2018-11-26 15:30:00,45.22,45.47,45.21,45.34,333660.0,45.22,45.47,45.21,45.34,333660.0
2018-11-27 09:30:00,45.1,45.11,44.52,45.11,126452.0,45.1,45.11,44.52,45.11,126452.0
2018-11-27 10:00:00,45.12,45.15,44.8,44.8,115161.0,45.12,45.15,44.8,44.8,115161.0
2018-11-27 10:30:00,44.79,44.83,44.45,44.61,161481.0,44.79,44.83,44.45,44.61,161481.0
2018-11-27 11:00:00,44.62,44.67,44.09,44.15,239358.0,44.62,44.67,44.09,44.15,239358.0
2018-11-27 11:30:00,44.15,44.17,43.85,43.87,221295.0,44.15,44.17,43.85,43.87,221295.0
2018-11-27 12:00:00,43.88,44.1,43.58,43.59,141966.0,43.88,44.1,43.58,43.59,141966.0
2018-11-27 12:30:00,43.57,43.82,43.48,43.53,160267.0,43.57,43.82,43.48,43.53,160267.0
2018-11-27 13:00:00,43.53,43.69,43.48,43.67,123393.0,43.53,43.69,43.48,43.67,123393.0
2018-11-27 13:30:00,43.69,43.89,43.66,43.88,100103.0,43.69,43.89,43.66,43.88,100103.0
2018-11-27 14:00:00,43.86,44.07,43.82,44.03,113968.0,43.86,44.07,43.82,44.03,113968.0
2018-11-27 14:30:00,44.03,44.12,43.93,43.95,117184.0,44.03,44.12,43.93,43.95,117184.0
2018-11-27 15:00:00,43.95,44.13,43.85,44.13,200409.0,43.95,44.13,43.85,44.13,200409.0
2018-11-27 15:30:00,44.14,44.24,43.99,44.21,527821.0,44.14,44.24,43.99,44.21,527821.0
2018-11-28 09:30:00,44.0,44.4,43.81,44.33,136791.0,44.0,44.4,43.81,44.33,136791.0
2018-11-28 10:00:00,44.34,44.43,43.55,43.61,138638.0,44.34,44.43,43.55,43.61,138638.0
2018-11-28 10:30:00,43.6,43.94,43.56,43.86,112392.0,43.6,43.94,43.56,43.86,112392.0
2018-11-28 11:00:00,43.83,44.28,43.83,44.11,134475.0,43.83,44.28,43.83,44.11,134475.0
2018-11-28 11:30:00,44.12,44.25,44.03,44.22,84299.0,44.12,44.25,44.03,44.22,84299.0
2018-11-28 12:00:00,44.22,44.74,44.21,44.62,69769.0,44.22,44.74,44.21,44.62,69769.0
2018-11-28 12:30:00,44.64,44.81,44.49,44.71,75039.0,44.64,44.81,44.49,44.71,75039.0
2018-11-28 13:00:00,44.72,44.83,44.42,44.83,173640.0,44.72,44.83,44.42,44.83,173640.0
2018-11-28 13:30:00,44.84,44.84,44.72,44.81,86066.0,44.84,44.84,44.72,44.81,86066.0
2018-11-28 14:00:00,44.83,44.85,44.55,44.65,84939.0,44.83,44.85,44.55,44.65,84939.0
2018-11-28 14:30:00,44.65,44.68,44.45,44.45,56955.0,44.65,44.68,44.45,44.45,56955.0
2018-11-28 15:00:00,44.44,44.6,44.36,44.55,138845.0,44.44,44.6,44.36,44.55,138845.0
2018-11-28 15:30:00,44.55,44.97,44.49,44.96,457186.0,44.55,44.97,44.49,44.96,457186.0
2018-11-29 09:30:00,44.65,44.86,44.36,44.48,115081.0,44.65,44.86,44.36,44.48,115081.0
2018-11-29 10:00:00,44.49,44.57,44.13,44.24,148961.0,44.49,44.57,44.13,44.24,148961.0
2018-11-29 10:30:00,44.25,44.47,43.86,43.91,196163.0,44.25,44.47,43.86,43.91,196163.0
2018-11-29 11:00:00,43.92,44.16,43.88,44.15,163880.0,43.92,44.16,43.88,44.15,163880.0
2018-11-29 11:30:00,44.16,44.24,44.0,44.08,62530.0,44.16,44.24,44.0,44.08,62530.0
2018-11-29 12:00:00,44.07,44.09,43.86,44.04,72773.0,44.07,44.09,43.86,44.04,72773.0
2018-11-29 12:30:00,44.05,44.15,43.99,44.08,41221.0,44.05,44.15,43.99,44.08,41221.0
2018-11-29 13:00:00,44.06,44.14,43.9,44.05,208669.0,44.06,44.14,43.9,44.05,208669.0
2018-11-29 13:30:00,44.05,44.36,44.0,44.29,47819.0,44.05,44.36,44.0,44.29,47819.0
2018-11-29 14:00:00,44.29,44.37,44.17,44.18,91630.0,44.29,44.37,44.17,44.18,91630.0
2018-11-29 14:30:00,44.18,44.5,44.17,44.43,82979.0,44.18,44.5,44.17,44.43,82979.0
2018-11-29 15:00:00,44.43,44.44,44.07,44.14,85113.0,44.43,44.44,44.07,44.14,85113.0
2018-11-29 15:30:00,44.13,44.13,43.76,43.79,475573.0,44.13,44.13,43.76,43.79,475573.0
2018-11-30 09:30:00,43.75,44.47,43.75,44.44,217492.0,43.75,44.47,43.75,44.44,217492.0
2018-11-30 10:00:00,44.45,44.75,44.3,44.3,185526.0,44.45,44.75,44.3,44.3,185526.0
2018-11-30 10:30:00,44.28,44.44,43.89,43.91,174942.0,44.28,44.44,43.89,43.91,174942.0
2018-11-30 11:00:00,43.91,43.94,43.49,43.6,240872.0,43.91,43.94,43.49,43.6,240872.0
2018-11-30 11:30:00,43.59,43.59,43.36,43.42,234990.0,43.59,43.59,43.36,43.42,234990.0
2018-11-30 12:00:00,43.42,43.49,43.15,43.36,632010.0,43.42,43.49,43.15,43.36,632010.0
2018-11-30 12:30:00,43.35,43.56,43.21,43.42,205795.0,43.35,43.56,43.21,43.42,205795.0
2018-11-30 13:00:00,43.4,43.41,43.22,43.29,162835.0,43.4,43.41,43.22,43.29,162835.0
2018-11-30 13:30:00,43.29,43.43,43.21,43.41,424205.0,43.29,43.43,43.21,43.41,424205.0
2018-11-30 14:00:00,43.42,43.71,43.39,43.69,211368.0,43.42,43.71,43.39,43.69,211368.0
2018-11-30 14:30:00,43.68,43.81,43.64,43.71,223090.0,43.68,43.81,43.64,43.71,223090.0
2018-11-30 15:00:00,43.72,43.98,43.69,43.96,205294.0,43.72,43.98,43.69,43.96,205294.0
2018-11-30 15:30:00,43.95,44.0,43.62,43.76,544368.0,43.95,44.0,43.62,43.76,544368.0
2018-12-03 09:30:00,44.62,45.58,44.54,45.05,395709.0,44.62,45.58,44.54,45.05,395709.0
2018-12-03 10:00:00,45.06,45.5,45.06,45.46,284596.0,45.06,45.5,45.06,45.46,284596.0
2018-12-03 10:30:00,45.45,45.48,44.97,44.99,180952.0,45.45,45.48,44.97,44.99,180952.0
2018-12-03 11:00:00,45.0,45.16,44.76,45.13,124901.0,45.0,45.16,44.76,45.13,124901.0
2018-12-03 11:30:00,45.14,45.27,44.98,45.01,131084.0,45.14,45.27,44.98,45.01,131084.0
2018-12-03 12:00:00,45.02,45.33,45.01,45.33,99025.0,45.02,45.33,45.01,45.33,99025.0
2018-12-03 12:30:00,45.34,45.37,45.03,45.11,87936.0,45.34,45.37,45.03,45.11,87936.0
2018-12-03 13:00:00,45.12,45.3,45.1,45.15,114670.0,45.12,45.3,45.1,45.15,114670.0
2018-12-03 13:30:00,45.14,45.24,45.09,45.16,88768.0,45.14,45.24,45.09,45.16,88768.0
2018-12-03 14:00:00,45.15,45.2,44.94,45.12,90432.0,45.15,45.2,44.94,45.12,90432.0
2018-12-03 14:30:00,45.13,45.22,45.0,45.2,159428.0,45.13,45.22,45.0,45.2,159428.0
2018-12-03 15:00:00,45.19,45.33,45.14,45.24,147773.0,45.19,45.33,45.14,45.24,147773.0
2018-12-03 15:30:00,45.24,45.25,44.97,45.05,394409.0,45.24,45.25,44.97,45.05,394409.0
2018-12-04 09:30:00,44.97,45.05,43.61,43.77,228960.0,44.97,45.05,43.61,43.77,228960.0
2018-12-04 10:00:00,43.76,43.97,43.5,43.64,303406.0,43.76,43.97,43.5,43.64,303406.0
2018-12-04 10:30:00,43.65,43.77,43.51,43.72,195054.0,43.65,43.77,43.51,43.72,195054.0
2018-12-04 11:00:00,43.7,43.7,43.21,43.26,305590.0,43.7,43.7,43.21,43.26,305590.0
2018-12-04 11:30:00,43.26,43.44,43.24,43.33,214873.0,43.26,43.44,43.24,43.33,214873.0
2018-12-04 12:00:00,43.33,43.33,42.92,42.95,208846.0,43.33,43.33,42.92,42.95,208846.0
2018-12-04 12:30:00,42.9,43.08,42.69,42.73,152057.0,42.9,43.08,42.69,42.73,152057.0
2018-12-04 13:00:00,42.72,42.88,42.47,42.49,161692.0,42.72,42.88,42.47,42.49,161692.0
2018-12-04 13:30:00,42.48,42.77,42.32,42.71,149309.0,42.48,42.77,42.32,42.71,149309.0
2018-12-04 14:00:00,42.71,43.01,42.55,42.56,178845.0,42.71,43.01,42.55,42.56,178845.0
2018-12-04 14:30:00,42.56,42.83,42.5,42.5,215297.0,42.56,42.83,42.5,42.5,215297.0
2018-12-04 15:00:00,42.49,42.5,42.04,42.23,321603.0,42.49,42.5,42.04,42.23,321603.0
2018-12-04 15:30:00,42.23,42.44,42.17,42.43,958835.0,42.23,42.44,42.17,42.43,958835.0
2018-12-06 09:30:00,41.98,42.37,41.48,42.37,311853.0,41.98,42.37,41.48,42.37,311853.0
2018-12-06 10:00:00,42.38,42.98,42.27,42.73,302953.0,42.38,42.98,42.27,42.73,302953.0
2018-12-06 10:30:00,42.75,42.97,42.49,42.72,232504.0,42.75,42.97,42.49,42.72,232504.0
2018-12-06 11:00:00,42.74,42.76,42.35,42.48,186894.0,42.74,42.76,42.35,42.48,186894.0
2018-12-06 11:30:00,42.45,42.99,42.41,42.97,192623.0,42.45,42.99,42.41,42.97,192623.0
2018-12-06 12:00:00,42.94,43.16,42.72,43.15,145769.0,42.94,43.16,42.72,43.15,145769.0
2018-12-06 12:30:00,43.14,43.15,42.88,42.96,107083.0,43.14,43.15,42.88,42.96,107083.0
2018-12-06 13:00:00,42.98,42.98,42.58,42.58,98638.0,42.98,42.98,42.58,42.58,98638.0
2018-12-06 13:30:00,42.58,42.83,42.44,42.83,92489.0,42.58,42.83,42.44,42.83,92489.0
2018-12-06 14:00:00,42.85,42.97,42.51,42.72,125185.0,42.85,42.97,42.51,42.72,125185.0
2018-12-06 14:30:00,42.72,42.75,42.37,42.65,128858.0,42.72,42.75,42.37,42.65,128858.0
2018-12-06 15:00:00,42.67,42.79,42.49,42.62,120822.0,42.67,42.79,42.49,42.62,120822.0
2018-12-06 15:30:00,42.62,43.0,42.61,42.92,365607.0,42.62,43.0,42.61,42.92,365607.0
2018-12-07 09:30:00,42.82,43.12,42.37,42.52,113580.0,42.82,43.12,42.37,42.52,113580.0
2018-12-07 10:00:00,42.47,42.53,41.83,42.03,204851.0,42.47,42.53,41.83,42.03,204851.0
2018-12-07 10:30:00,42.0,42.07,41.74,41.9,158179.0,42.0,42.07,41.74,41.9,158179.0
2018-12-07 11:00:00,41.93,41.96,41.47,41.58,187367.0,41.93,41.96,41.47,41.58,187367.0
2018-12-07 11:30:00,41.58,41.7,41.23,41.26,119436.0,41.58,41.7,41.23,41.26,119436.0
2018-12-07 12:00:00,41.25,41.48,40.48,40.68,912283.0,41.25,41.48,40.48,40.68,912283.0
2018-12-07 12:30:00,40.66,41.03,40.58,40.96,129621.0,40.66,41.03,40.58,40.96,129621.0
2018-12-07 13:00:00,40.95,41.1,40.67,40.86,83685.0,40.95,41.1,40.67,40.86,83685.0
2018-12-07 13:30:00,40.85,40.87,40.57,40.62,72259.0,40.85,40.87,40.57,40.62,72259.0
2018-12-07 14:00:00,40.61,40.84,40.47,40.73,101123.0,40.61,40.84,40.47,40.73,101123.0
2018-12-07 14:30:00,40.75,40.76,40.42,40.51,136896.0,40.75,40.76,40.42,40.51,136896.0
2018-12-07 15:00:00,40.51,40.65,40.39,40.53,145601.0,40.51,40.65,40.39,40.53,145601.0
2018-12-07 15:30:00,40.53,40.77,40.42,40.5,651027.0,40.53,40.77,40.42,40.5,651027.0
2018-12-10 09:30:00,40.5,41.24,40.27,40.52,197563.0,40.5,41.24,40.27,40.52,197563.0
2018-12-10 10:00:00,40.52,40.82,40.28,40.38,141383.0,40.52,40.82,40.28,40.38,141383.0
2018-12-10 10:30:00,40.35,40.38,39.11,39.2,879903.0,40.35,40.38,39.11,39.2,879903.0
2018-12-10 11:00:00,39.2,39.55,38.88,39.3,470616.0,39.2,39.55,38.88,39.3,470616.0
2018-12-10 11:30:00,39.3,39.77,39.28,39.47,138608.0,39.3,39.77,39.28,39.47,138608.0
2018-12-10 12:00:00,39.48,39.65,39.35,39.54,102075.0,39.48,39.65,39.35,39.54,102075.0
2018-12-10 12:30:00,39.54,40.03,39.52,39.89,94672.0,39.54,40.03,39.52,39.89,94672.0
2018-12-10 13:00:00,39.9,39.96,39.71,39.72,86406.0,39.9,39.96,39.71,39.72,86406.0
2018-12-10 13:30:00,39.71,39.96,39.71,39.84,84772.0,39.71,39.96,39.71,39.84,84772.0
2018-12-10 14:00:00,39.84,39.98,39.63,39.69,80353.0,39.84,39.98,39.63,39.69,80353.0
2018-12-10 14:30:00,39.71,39.9,39.6,39.68,142755.0,39.71,39.9,39.6,39.68,142755.0
2018-12-10 15:00:00,39.67,39.8,39.63,39.74,92940.0,39.67,39.8,39.63,39.74,92940.0
2018-12-10 15:30:00,39.75,39.92,39.61,39.65,564062.0,39.75,39.92,39.61,39.65,564062.0
2018-12-11 09:30:00,40.4,40.61,39.76,39.77,233559.0,40.4,40.61,39.76,39.77,233559.0
2018-12-11 10:00:00,39.77,40.03,39.47,39.87,413985.0,39.77,40.03,39.47,39.87,413985.0
2018-12-11 10:30:00,39.89,39.95,39.09,39.24,221360.0,39.89,39.95,39.09,39.24,221360.0
2018-12-11 11:00:00,39.25,39.25,38.66,38.84,328956.0,39.25,39.25,38.66,38.84,328956.0
2018-12-11 11:30:00,38.84,38.87,38.48,38.66,384720.0,38.84,38.87,38.48,38.66,384720.0
2018-12-11 12:00:00,38.65,38.73,38.47,38.62,408885.0,38.65,38.73,38.47,38.62,408885.0
2018-12-11 12:30:00,38.61,38.71,38.33,38.35,269039.0,38.61,38.71,38.33,38.35,269039.0
2018-12-11 13:00:00,38.34,38.6,38.25,38.52,242927.0,38.34,38.6,38.25,38.52,242927.0
2018-12-11 13:30:00,38.52,38.53,38.1,38.14,208439.0,38.52,38.53,38.1,38.14,208439.0
2018-12-11 14:00:00,38.14,38.66,38.11,38.62,239851.0,38.14,38.66,38.11,38.62,239851.0
2018-12-11 14:30:00,38.62,38.81,38.52,38.56,159981.0,38.62,38.81,38.52,38.56,159981.0
2018-12-11 15:00:00,38.56,38.76,38.41,38.5,174490.0,38.56,38.76,38.41,38.5,174490.0
2018-12-11 15:30:00,38.49,38.65,38.4,38.45,732537.0,38.49,38.65,38.4,38.45,732537.0
2018-12-12 09:30:00,38.9,39.41,38.81,39.06,196052.0,38.9,39.41,38.81,39.06,196052.0
2018-12-12 10:00:00,39.07,39.15,38.73,38.92,200024.0,39.07,39.15,38.73,38.92,200024.0
2018-12-12 10:30:00,38.91,39.23,38.76,39.21,189254.0,38.91,39.23,38.76,39.21,189254.0
2018-12-12 11:00:00,39.21,39.42,38.88,38.88,348780.0,39.21,39.42,38.88,38.88,348780.0
2018-12-12 11:30:00,38.91,38.91,38.64,38.78,205293.0,38.91,38.91,38.64,38.78,205293.0
2018-12-12 12:00:00,38.79,38.82,38.47,38.79,162121.0,38.79,38.82,38.47,38.79,162121.0
2018-12-12 12:30:00,38.79,38.86,38.69,38.85,167073.0,38.79,38.86,38.69,38.85,167073.0
2018-12-12 13:00:00,38.84,38.91,38.61,38.73,230562.0,38.84,38.91,38.61,38.73,230562.0
2018-12-12 13:30:00,38.73,38.76,38.53,38.59,166091.0,38.73,38.76,38.53,38.59,166091.0
2018-12-12 14:00:00,38.59,38.61,38.35,38.39,376889.0,38.59,38.61,38.35,38.39,376889.0
2018-12-12 14:30:00,38.38,38.38,38.19,38.29,458021.0,38.38,38.38,38.19,38.29,458021.0
2018-12-12 15:00:00,38.29,38.68,38.24,38.63,688642.0,38.29,38.68,38.24,38.63,688642.0
2018-12-12 15:30:00,38.65,39.0,38.62,38.82,738326.0,38.65,39.0,38.62,38.82,738326.0
2018-12-13 09:30:00,38.94,39.21,38.32,38.37,212066.0,38.94,39.21,38.32,38.37,212066.0
2018-12-13 10:00:00,38.38,38.64,37.79,37.8,343766.0,38.38,38.64,37.79,37.8,343766.0
2018-12-13 10:30:00,37.81,38.03,37.53,37.86,429123.0,37.81,38.03,37.53,37.86,429123.0
2018-12-13 11:00:00,37.87,38.18,37.65,38.01,346952.0,37.87,38.18,37.65,38.01,346952.0
2018-12-13 11:30:00,38.01,38.34,37.95,38.19,154926.0,38.01,38.34,37.95,38.19,154926.0
2018-12-13 12:00:00,38.17,38.24,38.03,38.04,120153.0,38.17,38.24,38.03,38.04,120153.0
2018-12-13 12:30:00,38.03,38.19,37.92,37.99,104287.0,38.03,38.19,37.92,37.99,104287.0
2018-12-13 13:00:00,37.98,38.05,37.85,38.03,110524.0,37.98,38.05,37.85,38.03,110524.0
2018-12-13 13:30:00,38.04,38.21,37.84,37.84,155804.0,38.04,38.21,37.84,37.84,155804.0
2018-12-13 14:00:00,37.84,37.9,37.71,37.85,164659.0,37.84,37.9,37.71,37.85,164659.0
2018-12-13 14:30:00,37.85,37.85,37.59,37.77,132662.0,37.85,37.85,37.59,37.77,132662.0
2018-12-13 15:00:00,37.77,37.87,37.6,37.65,158384.0,37.77,37.87,37.6,37.65,158384.0
2018-12-13 15:30:00,37.65,37.71,37.45,37.48,654204.0,37.65,37.71,37.45,37.48,654204.0
2018-12-14 09:30:00,37.29,38.4,36.72,38.29,467645.0,37.29,38.4,36.72,38.29,467645.0
2018-12-14 10:00:00,38.27,38.46,37.95,38.08,339579.0,38.27,38.46,37.95,38.08,339579.0
2018-12-14 10:30:00,38.07,38.27,37.72,37.74,192517.0,38.07,38.27,37.72,37.74,192517.0
2018-12-14 11:00:00,37.72,37.88,37.56,37.66,180710.0,37.72,37.88,37.56,37.66,180710.0
2018-12-14 11:30:00,37.67,37.95,37.62,37.92,327998.0,37.67,37.95,37.62,37.92,327998.0
2018-12-14 12:00:00,37.94,38.2,37.84,38.13,176676.0,37.94,38.2,37.84,38.13,176676.0
2018-12-14 12:30:00,38.12,38.4,38.08,38.14,661930.0,38.12,38.4,38.08,38.14,661930.0
2018-12-14 13:00:00,38.14,38.22,37.98,38.02,183012.0,38.14,38.22,37.98,38.02,183012.0
2018-12-14 13:30:00,38.02,38.13,37.83,37.85,137887.0,38.02,38.13,37.83,37.85,137887.0
2018-12-14 14:00:00,37.86,37.91,37.7,37.8,147418.0,37.86,37.91,37.7,37.8,147418.0
2018-12-14 14:30:00,37.81,37.81,37.56,37.75,147473.0,37.81,37.81,37.56,37.75,147473.0
2018-12-14 15:00:00,37.74,37.84,37.66,37.8,147147.0,37.74,37.84,37.66,37.8,147147.0
2018-12-14 15:30:00,37.8,37.95,37.63,37.94,535038.0,37.8,37.95,37.63,37.94,535038.0
2018-12-17 09:30:00,37.47,37.47,36.97,37.25,350415.0,37.47,37.47,36.97,37.25,350415.0
2018-12-17 10:00:00,37.22,37.54,37.17,37.48,271014.0,37.22,37.54,37.17,37.48,271014.0
2018-12-17 10:30:00,37.48,38.35,37.32,38.3,407851.0,37.48,38.35,37.32,38.3,407851.0
2018-12-17 11:00:00,38.31,39.13,38.29,38.92,476946.0,38.31,39.13,38.29,38.92,476946.0
2018-12-17 11:30:00,38.93,38.99,38.58,38.8,282619.0,38.93,38.99,38.58,38.8,282619.0
2018-12-17 12:00:00,38.81,38.87,38.32,38.42,173749.0,38.81,38.87,38.32,38.42,173749.0
2018-12-17 12:30:00,38.43,38.43,38.13,38.3,176399.0,38.43,38.43,38.13,38.3,176399.0
2018-12-17 13:00:00,38.29,38.45,38.03,38.11,147628.0,38.29,38.45,38.03,38.11,147628.0
2018-12-17 13:30:00,38.1,38.22,37.88,38.09,161134.0,38.1,38.22,37.88,38.09,161134.0
2018-12-17 14:00:00,38.07,38.19,37.97,37.99,223462.0,38.07,38.19,37.97,37.99,223462.0
2018-12-17 14:30:00,37.99,38.11,37.9,38.01,167787.0,37.99,38.11,37.9,38.01,167787.0
2018-12-17 15:00:00,38.0,38.12,37.87,37.94,255993.0,38.0,38.12,37.87,37.94,255993.0
2018-12-17 15:30:00,37.94,38.12,37.81,38.11,652842.0,37.94,38.12,37.81,38.11,652842.0
2018-12-18 09:30:00,38.36,38.89,38.01,38.89,326885.0,38.36,38.89,38.01,38.89,326885.0
2018-12-18 10:00:00,38.89,38.89,38.34,38.41,266231.0,38.89,38.89,38.34,38.41,266231.0
2018-12-18 10:30:00,38.42,38.77,38.32,38.33,218035.0,38.42,38.77,38.32,38.33,218035.0
2018-12-18 11:00:00,38.35,38.4,38.02,38.2,184504.0,38.35,38.4,38.02,38.2,184504.0
2018-12-18 11:30:00,38.2,38.28,37.98,38.1,197246.0,38.2,38.28,37.98,38.1,197246.0
2018-12-18 12:00:00,38.1,38.34,38.1,38.27,151269.0,38.1,38.34,38.1,38.27,151269.0
2018-12-18 12:30:00,38.28,38.46,38.24,38.38,141958.0,38.28,38.46,38.24,38.38,141958.0
2018-12-18 13:00:00,38.38,38.46,38.18,38.22,128104.0,38.38,38.46,38.18,38.22,128104.0
2018-12-18 13:30:00,38.21,38.28,38.13,38.2,140434.0,38.21,38.28,38.13,38.2,140434.0
2018-12-18 14:00:00,38.2,38.24,37.98,38.1,165162.0,38.2,38.24,37.98,38.1,165162.0
2018-12-18 14:30:00,38.1,38.12,37.71,37.91,201748.0,38.1,38.12,37.71,37.91,201748.0
2018-12-18 15:00:00,37.9,38.09,37.83,37.95,249638.0,37.9,38.09,37.83,37.95,249638.0
2018-12-18 15:30:00,37.96,38.04,37.86,38.0,756889.0,37.96,38.04,37.86,38.0,756889.0
2018-12-19 09:30:00,38.11,38.76,38.01,38.5,189658.0,38.11,38.76,38.01,38.5,189658.0
2018-12-19 10:00:00,38.5,38.76,38.5,38.64,344084.0,38.5,38.76,38.5,38.64,344084.0
2018-12-19 10:30:00,38.65,38.73,38.48,38.62,187331.0,38.65,38.73,38.48,38.62,187331.0
2018-12-19 11:00:00,38.63,38.65,38.34,38.5,162123.0,38.63,38.65,38.34,38.5,162123.0
2018-12-19 11:30:00,38.5,38.55,38.31,38.47,136481.0,38.5,38.55,38.31,38.47,136481.0
2018-12-19 12:00:00,38.46,38.48,38.35,38.43,100222.0,38.46,38.48,38.35,38.43,100222.0
2018-12-19 12:30:00,38.42,38.49,38.34,38.41,97450.0,38.42,38.49,38.34,38.41,97450.0
2018-12-19 13:00:00,38.4,38.43,38.14,38.19,93344.0,38.4,38.43,38.14,38.19,93344.0
2018-12-19 13:30:00,38.2,38.61,38.18,38.61,144112.0,38.2,38.61,38.18,38.61,144112.0
2018-12-19 14:00:00,38.71,38.77,37.82,38.41,276229.0,38.71,38.77,37.82,38.41,276229.0
2018-12-19 14:30:00,38.41,38.61,37.87,37.95,265899.0,38.41,38.61,37.87,37.95,265899.0
2018-12-19 15:00:00,37.93,38.09,37.58,37.71,452988.0,37.93,38.09,37.58,37.71,452988.0
2018-12-19 15:30:00,37.71,38.0,37.65,37.92,567723.0,37.71,38.0,37.65,37.92,567723.0
2018-12-20 09:30:00,37.62,38.0,37.41,37.96,156089.0,37.62,38.0,37.41,37.96,156089.0
2018-12-20 10:00:00,37.95,38.23,37.88,38.05,137856.0,37.95,38.23,37.88,38.05,137856.0
2018-12-20 10:30:00,38.04,38.21,37.94,37.99,99671.0,38.04,38.21,37.94,37.99,99671.0
2018-12-20 11:00:00,37.99,38.06,37.5,37.53,152012.0,37.99,38.06,37.5,37.53,152012.0
2018-12-20 11:30:00,37.53,37.69,37.38,37.44,129865.0,37.53,37.69,37.38,37.44,129865.0
2018-12-20 12:00:00,37.48,37.63,37.36,37.58,97650.0,37.48,37.63,37.36,37.58,97650.0
2018-12-20 12:30:00,37.57,37.61,37.35,37.53,100157.0,37.57,37.61,37.35,37.53,100157.0
2018-12-20 13:00:00,37.54,37.56,37.37,37.49,157066.0,37.54,37.56,37.37,37.49,157066.0
2018-12-20 13:30:00,37.5,37.5,37.23,37.26,116555.0,37.5,37.5,37.23,37.26,116555.0
2018-12-20 14:00:00,37.22,37.27,36.9,37.1,174628.0,37.22,37.27,36.9,37.1,174628.0
2018-12-20 14:30:00,37.09,37.4,37.04,37.24,156871.0,37.09,37.4,37.04,37.24,156871.0
2018-12-20 15:00:00,37.23,37.36,37.03,37.21,178897.0,37.23,37.36,37.03,37.21,178897.0
2018-12-20 15:30:00,37.22,37.35,36.88,37.07,596801.0,37.22,37.35,36.88,37.07,596801.0
2018-12-21 09:30:00,37.44,37.63,36.75,37.04,370350.0,37.44,37.63,36.75,37.04,370350.0
2018-12-21 10:00:00,37.04,38.12,36.94,37.83,178038.0,37.04,38.12,36.94,37.83,178038.0
2018-12-21 10:30:00,37.83,37.85,37.56,37.59,99994.0,37.83,37.85,37.56,37.59,99994.0
2018-12-21 11:00:00,37.58,37.59,37.27,37.51,118228.0,37.58,37.59,37.27,37.51,118228.0
2018-12-21 11:30:00,37.53,37.6,37.15,37.2,146243.0,37.53,37.6,37.15,37.2,146243.0
2018-12-21 12:00:00,37.21,37.28,37.02,37.05,164547.0,37.21,37.28,37.02,37.05,164547.0
2018-12-21 12:30:00,37.05,37.22,36.91,36.98,132086.0,37.05,37.22,36.91,36.98,132086.0
2018-12-21 13:00:00,36.97,37.05,36.8,36.86,316153.0,36.97,37.05,36.8,36.86,316153.0
2018-12-21 13:30:00,36.85,37.08,36.83,36.88,86839.0,36.85,37.08,36.83,36.88,86839.0
2018-12-21 14:00:00,36.85,37.05,36.81,36.87,118259.0,36.85,37.05,36.81,36.87,118259.0
2018-12-21 14:30:00,36.87,37.05,36.8,36.96,129553.0,36.87,37.05,36.8,36.96,129553.0
2018-12-21 15:00:00,36.95,37.02,36.68,36.69,162373.0,36.95,37.02,36.68,36.69,162373.0
2018-12-21 15:30:00,36.67,36.79,36.4,36.41,465798.0,36.67,36.79,36.4,36.41,465798.0
2018-12-24 09:30:00,36.7,36.7,35.68,36.1,318004.0,36.7,36.7,35.68,36.1,318004.0
2018-12-24 10:00:00,36.08,36.46,36.03,36.29,113738.0,36.08,36.46,36.03,36.29,113738.0
2018-12-24 10:30:00,36.3,36.72,36.28,36.69,108864.0,36.3,36.72,36.28,36.69,108864.0
2018-12-24 11:00:00,36.72,36.92,36.37,36.4,111971.0,36.72,36.92,36.37,36.4,111971.0
2018-12-24 11:30:00,36.42,36.53,36.15,36.25,110200.0,36.42,36.53,36.15,36.25,110200.0
2018-12-24 12:00:00,36.32,36.39,36.09,36.27,77761.0,36.32,36.39,36.09,36.27,77761.0
2018-12-24 12:30:00,36.28,36.35,36.03,36.07,212800.0,36.28,36.35,36.03,36.07,212800.0
2018-12-26 09:30:00,36.21,36.58,36.11,36.42,126736.0,36.21,36.58,36.11,36.42,126736.0
2018-12-26 10:00:00,36.43,36.52,35.93,36.13,97072.0,36.43,36.52,35.93,36.13,97072.0
2018-12-26 10:30:00,36.15,36.22,35.96,36.09,154363.0,36.15,36.22,35.96,36.09,154363.0
2018-12-26 11:00:00,36.16,36.46,36.1,36.41,93279.0,36.16,36.46,36.1,36.41,93279.0
2018-12-26 11:30:00,36.42,36.76,36.36,36.74,284964.0,36.42,36.76,36.36,36.74,284964.0
2018-12-26 12:00:00,36.75,37.08,36.72,36.86,116656.0,36.75,37.08,36.72,36.86,116656.0
2018-12-26 12:30:00,36.87,37.12,36.8,36.99,77126.0,36.87,37.12,36.8,36.99,77126.0
2018-12-26 13:00:00,37.01,37.05,36.81,36.94,82071.0,37.01,37.05,36.81,36.94,82071.0
2018-12-26 13:30:00,36.99,37.34,36.91,37.32,82884.0,36.99,37.34,36.91,37.32,82884.0
2018-12-26 14:00:00,37.33,37.38,37.2,37.31,100895.0,37.33,37.38,37.2,37.31,100895.0
2018-12-26 14:30:00,37.32,37.47,37.28,37.47,99530.0,37.32,37.47,37.28,37.47,99530.0
2018-12-26 15:00:00,37.47,37.57,36.94,37.22,834405.0,37.47,37.57,36.94,37.22,834405.0
2018-12-26 15:30:00,37.23,37.83,36.99,37.76,740691.0,37.23,37.83,36.99,37.76,740691.0
2018-12-27 09:30:00,37.3,37.93,37.01,37.29,193221.0,37.3,37.93,37.01,37.29,193221.0
2018-12-27 10:00:00,37.3,37.45,37.01,37.09,82171.0,37.3,37.45,37.01,37.09,82171.0
2018-12-27 10:30:00,37.07,37.37,37.0,37.17,106186.0,37.07,37.37,37.0,37.17,106186.0
2018-12-27 11:00:00,37.17,37.34,37.02,37.27,127790.0,37.17,37.34,37.02,37.27,127790.0
2018-12-27 11:30:00,37.28,37.36,37.01,37.1,172399.0,37.28,37.36,37.01,37.1,172399.0
2018-12-27 12:00:00,37.08,37.08,36.71,36.79,179882.0,37.08,37.08,36.71,36.79,179882.0
2018-12-27 12:30:00,36.77,36.93,36.67,36.92,150415.0,36.77,36.93,36.67,36.92,150415.0
2018-12-27 13:00:00,36.92,36.95,36.67,36.68,123391.0,36.92,36.95,36.67,36.68,123391.0
2018-12-27 13:30:00,36.68,36.82,36.51,36.67,107477.0,36.68,36.82,36.51,36.67,107477.0
2018-12-27 14:00:00,36.65,36.73,36.57,36.72,132469.0,36.65,36.73,36.57,36.72,132469.0
2018-12-27 14:30:00,36.72,37.07,36.66,36.97,112773.0,36.72,37.07,36.66,36.97,112773.0
2018-12-27 15:00:00,36.98,37.45,36.87,37.44,188388.0,36.98,37.45,36.87,37.44,188388.0
2018-12-27 15:30:00,37.45,37.92,37.29,37.88,473426.0,37.45,37.92,37.29,37.88,473426.0
2018-12-28 09:30:00,37.96,38.12,37.68,37.91,134537.0,37.96,38.12,37.68,37.91,134537.0
2018-12-28 10:00:00,37.88,37.99,37.43,37.45,130893.0,37.88,37.99,37.43,37.45,130893.0
2018-12-28 10:30:00,37.43,37.61,37.24,37.32,142045.0,37.43,37.61,37.24,37.32,142045.0
2018-12-28 11:00:00,37.32,37.46,37.2,37.26,104333.0,37.32,37.46,37.2,37.26,104333.0
2018-12-28 11:30:00,37.27,37.45,37.07,37.16,90129.0,37.27,37.45,37.07,37.16,90129.0
2018-12-28 12:00:00,37.15,37.32,37.1,37.2,72944.0,37.15,37.32,37.1,37.2,72944.0
2018-12-28 12:30:00,37.21,37.26,37.01,37.03,70333.0,37.21,37.26,37.01,37.03,70333.0
2018-12-28 13:00:00,37.04,37.26,37.04,37.23,104007.0,37.04,37.26,37.04,37.23,104007.0
2018-12-28 13:30:00,37.22,37.41,37.15,37.34,68872.0,37.22,37.41,37.15,37.34,68872.0
2018-12-28 14:00:00,37.35,37.81,37.35,37.75,101297.0,37.35,37.81,37.35,37.75,101297.0
2018-12-28 14:30:00,37.75,37.89,37.66,37.77,216773.0,37.75,37.89,37.66,37.77,216773.0
2018-12-28 15:00:00,37.77,37.79,37.22,37.27,107544.0,37.77,37.79,37.22,37.27,107544.0
2018-12-28 15:30:00,37.26,37.26,37.02,37.18,343105.0,37.26,37.26,37.02,37.18,343105.0
2018-12-31 09:30:00,37.32,37.93,37.25,37.71,179864.0,37.32,37.93,37.25,37.71,179864.0
2018-12-31 10:00:00,37.72,37.83,37.5,37.62,120680.0,37.72,37.83,37.5,37.62,120680.0
2018-12-31 10:30:00,37.62,37.7,37.39,37.44,116660.0,37.62,37.7,37.39,37.44,116660.0
2018-12-31 11:00:00,37.44,37.47,37.08,37.25,151823.0,37.44,37.47,37.08,37.25,151823.0
2018-12-31 11:30:00,37.25,37.31,37.03,37.22,112805.0,37.25,37.31,37.03,37.22,112805.0
2018-12-31 12:00:00,37.21,37.61,37.2,37.59,66711.0,37.21,37.61,37.2,37.59,66711.0
2018-12-31 12:30:00,37.61,37.74,37.58,37.7,55223.0,37.61,37.74,37.58,37.7,55223.0
2018-12-31 13:00:00,37.7,37.81,37.63,37.77,60771.0,37.7,37.81,37.63,37.77,60771.0
2018-12-31 13:30:00,37.77,37.83,37.54,37.61,68115.0,37.77,37.83,37.54,37.61,68115.0
2018-12-31 14:00:00,37.62,37.69,37.44,37.56,88020.0,37.62,37.69,37.44,37.56,88020.0
2018-12-31 14:30:00,37.55,37.81,37.54,37.71,86226.0,37.55,37.81,37.54,37.71,86226.0
2018-12-31 15:00:00,37.71,37.81,37.56,37.66,106362.0,37.71,37.81,37.56,37.66,106362.0
2018-12-31 15:30:00,37.67,37.93,37.66,37.93,326044.0,37.67,37.93,37.66,37.93,326044.0
2019-01-02 09:30:00,37.7,38.26,36.97,37.72,63615.0,37.7,38.26,36.97,37.72,63615.0
2019-01-02 10:00:00,37.92,38.38,37.73,38.15,53626.0,37.92,38.38,37.73,38.15,53626.0
2019-01-02 10:30:00,38.15,38.71,38.09,38.64,55978.0,38.15,38.71,38.09,38.64,55978.0
2019-01-02 11:00:00,38.61,39.12,38.54,38.84,128276.0,38.61,39.12,38.54,38.84,128276.0
2019-01-02 11:30:00,38.87,39.12,38.74,38.74,92978.0,38.87,39.12,38.74,38.74,92978.0
2019-01-02 12:00:00,38.72,38.96,38.72,38.96,79859.0,38.72,38.96,38.72,38.96,79859.0
2019-01-02 12:30:00,38.99,39.25,38.94,38.99,102583.0,38.99,39.25,38.94,38.99,102583.0
2019-01-02 13:00:00,39.0,39.44,38.99,39.37,94542.0,39.0,39.44,38.99,39.37,94542.0
2019-01-02 13:30:00,39.35,39.51,39.21,39.5,86118.0,39.35,39.51,39.21,39.5,86118.0
2019-01-02 14:00:00,39.48,39.67,39.22,39.67,99949.0,39.48,39.67,39.22,39.67,99949.0
2019-01-02 14:30:00,39.64,39.75,39.35,39.4,132864.0,39.64,39.75,39.35,39.4,132864.0
2019-01-02 15:00:00,39.38,39.39,38.9,39.07,68794.0,39.38,39.39,38.9,39.07,68794.0
2019-01-02 15:30:00,39.03,39.44,38.92,39.44,171263.0,39.03,39.44,38.92,39.44,171263.0
2019-01-03 09:30:00,38.97,39.02,37.93,38.36,205494.0,38.97,39.02,37.93,38.36,205494.0
2019-01-03 10:00:00,38.36,38.36,37.7,37.84,182764.0,38.36,38.36,37.7,37.84,182764.0
2019-01-03 10:30:00,37.81,37.89,37.45,37.85,242585.0,37.81,37.89,37.45,37.85,242585.0
2019-01-03 11:00:00,37.86,37.99,37.58,37.84,169557.0,37.86,37.99,37.58,37.84,169557.0
2019-01-03 11:30:00,37.84,38.13,37.78,37.83,268785.0,37.84,38.13,37.78,37.83,268785.0
2019-01-03 12:00:00,37.82,37.82,37.5,37.55,160018.0,37.82,37.82,37.5,37.55,160018.0
2019-01-03 12:30:00,37.58,37.64,37.49,37.62,120342.0,37.58,37.64,37.49,37.62,120342.0
2019-01-03 13:00:00,37.59,37.59,37.23,37.27,165183.0,37.59,37.59,37.23,37.27,165183.0
2019-01-03 13:30:00,37.28,37.46,37.1,37.33,120396.0,37.28,37.46,37.1,37.33,120396.0
2019-01-03 14:00:00,37.33,37.33,37.02,37.31,194816.0,37.33,37.33,37.02,37.31,194816.0
2019-01-03 14:30:00,37.33,37.38,37.2,37.24,129287.0,37.33,37.38,37.2,37.24,129287.0
2019-01-03 15:00:00,37.25,37.3,37.07,37.1,184273.0,37.25,37.3,37.07,37.1,184273.0
2019-01-03 15:30:00,37.1,37.3,37.06,37.11,354501.0,37.1,37.3,37.06,37.11,354501.0
2019-01-04 09:30:00,37.65,38.34,37.33,38.19,245065.0,37.65,38.34,37.33,38.19,245065.0
2019-01-04 10:00:00,38.21,39.01,38.2,38.98,253068.0,38.21,39.01,38.2,38.98,253068.0
2019-01-04 10:30:00,38.97,39.01,38.72,38.93,146711.0,38.97,39.01,38.72,38.93,146711.0
2019-01-04 11:00:00,38.95,39.14,38.82,38.86,165619.0,38.95,39.14,38.82,38.86,165619.0
2019-01-04 11:30:00,38.87,39.08,38.73,38.98,103246.0,38.87,39.08,38.73,38.98,103246.0
2019-01-04 12:00:00,38.97,39.19,38.81,39.03,104615.0,38.97,39.19,38.81,39.03,104615.0
2019-01-04 12:30:00,39.02,39.21,39.01,39.14,146548.0,39.02,39.21,39.01,39.14,146548.0
2019-01-04 13:00:00,39.13,39.2,39.04,39.17,117109.0,39.13,39.2,39.04,39.17,117109.0
2019-01-04 13:30:00,39.18,39.29,38.98,39.05,114025.0,39.18,39.29,38.98,39.05,114025.0
2019-01-04 14:00:00,39.04,39.07,38.94,39.04,103494.0,39.04,39.07,38.94,39.04,103494.0
2019-01-04 14:30:00,39.03,39.13,38.93,38.95,112749.0,39.03,39.13,38.93,38.95,112749.0
2019-01-04 15:00:00,38.97,39.19,38.93,39.02,161292.0,38.97,39.19,38.93,39.02,161292.0
2019-01-04 15:30:00,39.02,39.17,38.95,38.98,467050.0,39.02,39.17,38.95,38.98,467050.0
2019-01-07 09:30:00,39.11,39.56,38.87,39.39,147533.0,39.11,39.56,38.87,39.39,147533.0
2019-01-07 10:00:00,39.37,39.79,39.3,39.7,136042.0,39.37,39.79,39.3,39.7,136042.0
2019-01-07 10:30:00,39.7,40.24,39.56,40.24,173397.0,39.7,40.24,39.56,40.24,173397.0
2019-01-07 11:00:00,40.23,40.51,40.1,40.41,160809.0,40.23,40.51,40.1,40.41,160809.0
2019-01-07 11:30:00,40.43,40.49,40.1,40.22,97626.0,40.43,40.49,40.1,40.22,97626.0
2019-01-07 12:00:00,40.23,40.25,39.89,40.09,133529.0,40.23,40.25,39.89,40.09,133529.0
2019-01-07 12:30:00,40.08,40.31,40.01,40.3,86130.0,40.08,40.31,40.01,40.3,86130.0
2019-01-07 13:00:00,40.31,40.42,40.14,40.23,93778.0,40.31,40.42,40.14,40.23,93778.0
2019-01-07 13:30:00,40.23,40.24,40.03,40.15,93066.0,40.23,40.24,40.03,40.15,93066.0
2019-01-07 14:00:00,40.15,40.35,40.15,40.24,132531.0,40.15,40.35,40.15,40.24,132531.0
2019-01-07 14:30:00,40.23,40.29,40.02,40.08,111200.0,40.23,40.29,40.02,40.08,111200.0
2019-01-07 15:00:00,40.07,40.36,40.07,40.21,138955.0,40.07,40.36,40.07,40.21,138955.0
2019-01-07 15:30:00,40.23,40.23,40.0,40.0,374402.0,40.23,40.23,40.0,40.0,374402.0
2019-01-08 09:30:00,40.56,40.9,40.33,40.37,156431.0,40.56,40.9,40.33,40.37,156431.0
2019-01-08 10:00:00,40.34,40.6,40.16,40.42,83459.0,40.34,40.6,40.16,40.42,83459.0
2019-01-08 10:30:00,40.43,40.49,40.24,40.45,80802.0,40.43,40.49,40.24,40.45,80802.0
2019-01-08 11:00:00,40.45,40.83,40.25,40.41,131860.0,40.45,40.83,40.25,40.41,131860.0
2019-01-08 11:30:00,40.39,40.78,40.28,40.78,93647.0,40.39,40.78,40.28,40.78,93647.0
2019-01-08 12:00:00,40.78,40.92,40.64,40.67,137502.0,40.78,40.92,40.64,40.67,137502.0
2019-01-08 12:30:00,40.66,40.72,40.43,40.43,97422.0,40.66,40.72,40.43,40.43,97422.0
2019-01-08 13:00:00,40.44,40.95,40.44,40.84,103186.0,40.44,40.95,40.44,40.84,103186.0
2019-01-08 13:30:00,40.84,40.95,40.64,40.8,75930.0,40.84,40.95,40.64,40.8,75930.0
2019-01-08 14:00:00,40.8,40.93,40.63,40.65,92050.0,40.8,40.93,40.63,40.65,92050.0
2019-01-08 14:30:00,40.63,40.72,40.55,40.71,74025.0,40.63,40.72,40.55,40.71,74025.0
2019-01-08 15:00:00,40.69,40.85,40.67,40.85,94444.0,40.69,40.85,40.67,40.85,94444.0
2019-01-08 15:30:00,40.85,40.96,40.84,40.9,287068.0,40.85,40.96,40.84,40.9,287068.0
2019-01-09 09:30:00,40.91,41.22,40.57,41.09,124061.0,40.91,41.22,40.57,41.09,124061.0
2019-01-09 10:00:00,41.12,41.23,41.0,41.19,170588.0,41.12,41.23,41.0,41.19,170588.0
2019-01-09 10:30:00,41.18,41.19,41.01,41.15,90113.0,41.18,41.19,41.01,41.15,90113.0
2019-01-09 11:00:00,41.17,41.36,41.1,41.36,113470.0,41.17,41.36,41.1,41.36,113470.0
2019-01-09 11:30:00,41.36,41.47,41.2,41.2,83529.0,41.36,41.47,41.2,41.2,83529.0
2019-01-09 12:00:00,41.22,41.37,41.17,41.34,71509.0,41.22,41.37,41.17,41.34,71509.0
2019-01-09 12:30:00,41.34,41.48,41.29,41.43,106984.0,41.34,41.48,41.29,41.43,106984.0
2019-01-09 13:00:00,41.45,41.67,41.4,41.46,243829.0,41.45,41.67,41.4,41.46,243829.0
2019-01-09 13:30:00,41.46,41.47,41.16,41.25,92944.0,41.46,41.47,41.16,41.25,92944.0
2019-01-09 14:00:00,41.24,41.52,41.24,41.33,92419.0,41.24,41.52,41.24,41.33,92419.0
2019-01-09 14:30:00,41.32,41.67,41.31,41.57,75474.0,41.32,41.67,41.31,41.57,75474.0
2019-01-09 15:00:00,41.58,41.86,41.58,41.79,170477.0,41.58,41.86,41.58,41.79,170477.0
2019-01-09 15:30:00,41.78,41.89,41.66,41.86,452485.0,41.78,41.89,41.66,41.86,452485.0
2019-01-10 09:30:00,39.55,40.25,39.51,39.95,241342.0,39.55,40.25,39.51,39.95,241342.0
2019-01-10 10:00:00,39.93,40.32,39.86,40.29,227945.0,39.93,40.32,39.86,40.29,227945.0
2019-01-10 10:30:00,40.29,40.66,40.28,40.43,138723.0,40.29,40.66,40.28,40.43,138723.0
2019-01-10 11:00:00,40.43,40.48,40.2,40.33,109504.0,40.43,40.48,40.2,40.33,109504.0
2019-01-10 11:30:00,40.33,40.43,40.25,40.37,73095.0,40.33,40.43,40.25,40.37,73095.0
2019-01-10 12:00:00,40.35,40.39,40.18,40.37,55367.0,40.35,40.39,40.18,40.37,55367.0
2019-01-10 12:30:00,40.37,40.38,40.22,40.28,46518.0,40.37,40.38,40.22,40.28,46518.0
2019-01-10 13:00:00,40.27,40.31,40.12,40.16,43117.0,40.27,40.31,40.12,40.16,43117.0
2019-01-10 13:30:00,40.16,40.25,40.08,40.24,64680.0,40.16,40.25,40.08,40.24,64680.0
2019-01-10 14:00:00,40.23,40.46,40.21,40.38,88284.0,40.23,40.46,40.21,40.38,88284.0
2019-01-10 14:30:00,40.37,40.41,40.22,40.27,75793.0,40.37,40.41,40.22,40.27,75793.0
2019-01-10 15:00:00,40.27,40.31,40.2,40.3,75236.0,40.27,40.31,40.2,40.3,75236.0
2019-01-10 15:30:00,40.31,40.4,40.28,40.29,226347.0,40.31,40.4,40.28,40.29,226347.0
2019-01-11 09:30:00,40.08,40.41,39.92,39.94,238372.0,40.08,40.41,39.92,39.94,238372.0
2019-01-11 10:00:00,39.93,40.08,39.92,39.93,120090.0,39.93,40.08,39.92,39.93,120090.0
2019-01-11 10:30:00,39.93,40.35,39.89,40.35,189067.0,39.93,40.35,39.89,40.35,189067.0
2019-01-11 11:00:00,40.36,40.37,40.13,40.23,95666.0,40.36,40.37,40.13,40.23,95666.0
2019-01-11 11:30:00,40.23,40.43,40.17,40.37,161536.0,40.23,40.43,40.17,40.37,161536.0
2019-01-11 12:00:00,40.37,40.57,40.17,40.47,196592.0,40.37,40.57,40.17,40.47,196592.0
2019-01-11 12:30:00,40.46,40.72,40.42,40.6,118869.0,40.46,40.72,40.42,40.6,118869.0
2019-01-11 13:00:00,40.58,40.62,40.46,40.48,78763.0,40.58,40.62,40.46,40.48,78763.0
2019-01-11 13:30:00,40.49,40.52,40.33,40.41,51971.0,40.49,40.52,40.33,40.41,51971.0
2019-01-11 14:00:00,40.41,40.45,40.31,40.35,53810.0,40.41,40.45,40.31,40.35,53810.0
2019-01-11 14:30:00,40.35,40.38,40.15,40.15,50032.0,40.35,40.38,40.15,40.15,50032.0
2019-01-11 15:00:00,40.16,40.23,40.15,40.17,41830.0,40.16,40.23,40.15,40.17,41830.0
2019-01-11 15:30:00,40.17,40.23,40.17,40.21,191338.0,40.17,40.23,40.17,40.21,191338.0
2019-01-14 09:30:00,40.13,40.13,39.48,40.03,134786.0,40.13,40.13,39.48,40.03,134786.0
2019-01-14 10:00:00,40.03,40.36,40.0,40.24,99835.0,40.03,40.36,40.0,40.24,99835.0
2019-01-14 10:30:00,40.24,40.68,40.21,40.64,167245.0,40.24,40.68,40.21,40.64,167245.0
2019-01-14 11:00:00,40.63,40.79,40.38,40.52,115252.0,40.63,40.79,40.38,40.52,115252.0
2019-01-14 11:30:00,40.53,40.7,40.43,40.45,139232.0,40.53,40.7,40.43,40.45,139232.0
2019-01-14 12:00:00,40.47,40.49,40.3,40.32,115304.0,40.47,40.49,40.3,40.32,115304.0
2019-01-14 12:30:00,40.32,40.34,40.1,40.1,54700.0,40.32,40.34,40.1,40.1,54700.0
2019-01-14 13:00:00,40.12,40.34,40.07,40.33,59191.0,40.12,40.34,40.07,40.33,59191.0
2019-01-14 13:30:00,40.33,40.54,40.32,40.53,72861.0,40.33,40.54,40.32,40.53,72861.0
2019-01-14 14:00:00,40.53,40.56,40.46,40.54,57109.0,40.53,40.56,40.46,40.54,57109.0
2019-01-14 14:30:00,40.53,40.61,40.5,40.61,46003.0,40.53,40.61,40.5,40.61,46003.0
2019-01-14 15:00:00,40.61,40.65,40.51,40.52,61157.0,40.61,40.65,40.51,40.52,61157.0
2019-01-14 15:30:00,40.52,40.57,40.21,40.23,298574.0,40.52,40.57,40.21,40.23,298574.0
2019-01-15 09:30:00,40.45,40.5,39.95,40.04,77938.0,40.45,40.5,39.95,40.04,77938.0
2019-01-15 10:00:00,40.02,40.25,39.67,39.91,92531.0,40.02,40.25,39.67,39.91,92531.0
2019-01-15 10:30:00,39.93,40.21,39.86,40.06,71563.0,39.93,40.21,39.86,40.06,71563.0
2019-01-15 11:00:00,40.05,40.15,39.95,40.02,87802.0,40.05,40.15,39.95,40.02,87802.0
2019-01-15 11:30:00,40.01,40.16,39.99,40.15,76479.0,40.01,40.16,39.99,40.15,76479.0
2019-01-15 12:00:00,40.16,40.44,40.15,40.37,56847.0,40.16,40.44,40.15,40.37,56847.0
2019-01-15 12:30:00,40.39,40.42,40.19,40.26,46589.0,40.39,40.42,40.19,40.26,46589.0
2019-01-15 13:00:00,40.27,40.29,40.16,40.28,44253.0,40.27,40.29,40.16,40.28,44253.0
2019-01-15 13:30:00,40.25,40.36,40.17,40.17,45940.0,40.25,40.36,40.17,40.17,45940.0
2019-01-15 14:00:00,40.17,40.27,40.0,40.01,55723.0,40.17,40.27,40.0,40.01,55723.0
2019-01-15 14:30:00,40.01,40.14,39.96,40.14,41536.0,40.01,40.14,39.96,40.14,41536.0
2019-01-15 15:00:00,40.14,40.2,40.09,40.17,54505.0,40.14,40.2,40.09,40.17,54505.0
2019-01-15 15:30:00,40.17,40.39,40.14,40.33,199146.0,40.17,40.39,40.14,40.33,199146.0
2019-01-16 09:30:00,40.37,40.61,40.08,40.46,77199.0,40.37,40.61,40.08,40.46,77199.0
2019-01-16 10:00:00,40.43,40.53,39.7,39.71,116273.0,40.43,40.53,39.7,39.71,116273.0
2019-01-16 10:30:00,39.78,39.97,39.69,39.85,90527.0,39.78,39.97,39.69,39.85,90527.0
2019-01-16 11:00:00,39.84,40.02,39.76,40.0,102272.0,39.84,40.02,39.76,40.0,102272.0
2019-01-16 11:30:00,40.01,40.04,39.91,39.99,370913.0,40.01,40.04,39.91,39.99,370913.0
2019-01-16 12:00:00,39.99,40.29,39.99,40.1,115454.0,39.99,40.29,39.99,40.1,115454.0
2019-01-16 12:30:00,40.1,40.25,40.09,40.17,61762.0,40.1,40.25,40.09,40.17,61762.0
2019-01-16 13:00:00,40.17,40.2,40.1,40.15,63829.0,40.17,40.2,40.1,40.15,63829.0
2019-01-16 13:30:00,40.15,40.34,40.15,40.22,109097.0,40.15,40.34,40.15,40.22,109097.0
2019-01-16 14:00:00,40.22,40.39,40.22,40.39,67758.0,40.22,40.39,40.22,40.39,67758.0
2019-01-16 14:30:00,40.38,40.55,40.35,40.36,224532.0,40.38,40.55,40.35,40.36,224532.0
2019-01-16 15:00:00,40.36,40.51,40.32,40.43,183750.0,40.36,40.51,40.32,40.43,183750.0
2019-01-16 15:30:00,40.44,40.52,40.38,40.4,356904.0,40.44,40.52,40.38,40.4,356904.0
2019-01-17 09:30:00,40.18,40.91,40.15,40.89,56063.0,40.18,40.91,40.15,40.89,56063.0
2019-01-17 10:00:00,40.9,40.94,40.5,40.61,62195.0,40.9,40.94,40.5,40.61,62195.0
2019-01-17 10:30:00,40.6,40.6,40.29,40.47,42767.0,40.6,40.6,40.29,40.47,42767.0
2019-01-17 11:00:00,40.46,40.56,40.38,40.55,77641.0,40.46,40.56,40.38,40.55,77641.0
2019-01-17 11:30:00,40.55,40.65,40.51,40.54,102924.0,40.55,40.65,40.51,40.54,102924.0
2019-01-17 12:00:00,40.54,40.72,40.43,40.61,192997.0,40.54,40.72,40.43,40.61,192997.0
2019-01-17 12:30:00,40.6,40.79,40.59,40.77,218434.0,40.6,40.79,40.59,40.77,218434.0
2019-01-17 13:00:00,40.77,41.02,40.77,40.97,152738.0,40.77,41.02,40.77,40.97,152738.0
2019-01-17 13:30:00,40.95,41.01,40.85,40.87,62002.0,40.95,41.01,40.85,40.87,62002.0
2019-01-17 14:00:00,40.87,41.01,40.82,41.0,446925.0,40.87,41.01,40.82,41.0,446925.0
2019-01-17 14:30:00,41.0,41.54,40.93,41.22,269497.0,41.0,41.54,40.93,41.22,269497.0
2019-01-17 15:00:00,41.23,41.23,41.0,41.22,252029.0,41.23,41.23,41.0,41.22,252029.0
2019-01-17 15:30:00,41.22,41.31,41.03,41.1,409827.0,41.22,41.31,41.03,41.1,409827.0
2019-01-18 09:30:00,41.6,42.09,41.46,41.89,221492.0,41.6,42.09,41.46,41.89,221492.0
2019-01-18 10:00:00,41.87,42.0,41.56,41.89,243259.0,41.87,42.0,41.56,41.89,243259.0
2019-01-18 10:30:00,41.9,42.27,41.88,42.21,218863.0,41.9,42.27,41.88,42.21,218863.0
2019-01-18 11:00:00,42.21,42.42,42.01,42.37,220706.0,42.21,42.42,42.01,42.37,220706.0
2019-01-18 11:30:00,42.35,42.35,41.95,42.17,87445.0,42.35,42.35,41.95,42.17,87445.0
2019-01-18 12:00:00,42.18,42.5,42.15,42.47,198499.0,42.18,42.5,42.15,42.47,198499.0
2019-01-18 12:30:00,42.45,42.62,42.45,42.62,126002.0,42.45,42.62,42.45,42.62,126002.0
2019-01-18 13:00:00,42.62,42.68,42.27,42.32,107138.0,42.62,42.68,42.27,42.32,107138.0
2019-01-18 13:30:00,42.32,42.47,42.19,42.47,97734.0,42.32,42.47,42.19,42.47,97734.0
2019-01-18 14:00:00,42.46,42.57,42.33,42.35,103905.0,42.46,42.57,42.33,42.35,103905.0
2019-01-18 14:30:00,42.34,42.41,42.25,42.35,174424.0,42.34,42.41,42.25,42.35,174424.0
2019-01-18 15:00:00,42.34,42.36,42.16,42.32,93337.0,42.34,42.36,42.16,42.32,93337.0
2019-01-18 15:30:00,42.33,42.44,42.27,42.42,280486.0,42.33,42.44,42.27,42.42,280486.0
2019-01-22 09:30:00,42.23,42.23,40.9,41.24,146407.0,42.23,42.23,40.9,41.24,146407.0
2019-01-22 10:00:00,41.25,41.34,41.08,41.21,76194.0,41.25,41.34,41.08,41.21,76194.0
2019-01-22 10:30:00,41.21,41.38,41.11,41.18,120761.0,41.21,41.38,41.11,41.18,120761.0
2019-01-22 11:00:00,41.18,41.3,41.12,41.13,121714.0,41.18,41.3,41.12,41.13,121714.0
2019-01-22 11:30:00,41.12,41.22,40.99,41.05,122739.0,41.12,41.22,40.99,41.05,122739.0
2019-01-22 12:00:00,41.04,41.1,41.0,41.02,89206.0,41.04,41.1,41.0,41.02,89206.0
2019-01-22 12:30:00,41.01,41.2,41.0,41.13,98057.0,41.01,41.2,41.0,41.13,98057.0
2019-01-22 13:00:00,41.12,41.13,40.88,40.9,183235.0,41.12,41.13,40.88,40.9,183235.0
2019-01-22 13:30:00,40.91,41.18,40.87,41.11,106160.0,40.91,41.18,40.87,41.11,106160.0
2019-01-22 14:00:00,41.12,41.35,41.07,41.25,78695.0,41.12,41.35,41.07,41.25,78695.0
2019-01-22 14:30:00,41.25,41.29,41.0,41.04,75623.0,41.25,41.29,41.0,41.04,75623.0
2019-01-22 15:00:00,41.03,41.31,41.03,41.25,169409.0,41.03,41.31,41.03,41.25,169409.0
2019-01-22 15:30:00,41.23,41.27,40.97,41.26,475916.0,41.23,41.27,40.97,41.26,475916.0
2019-01-23 09:30:00,41.21,41.6,41.0,41.37,213387.0,41.21,41.6,41.0,41.37,213387.0
2019-01-23 10:00:00,41.34,41.38,41.09,41.2,342559.0,41.34,41.38,41.09,41.2,342559.0
2019-01-23 10:30:00,41.21,41.28,41.09,41.18,147037.0,41.21,41.28,41.09,41.18,147037.0
2019-01-23 11:00:00,41.2,41.37,41.12,41.2,102660.0,41.2,41.37,41.12,41.2,102660.0
2019-01-23 11:30:00,41.18,41.2,40.83,40.94,98480.0,41.18,41.2,40.83,40.94,98480.0
2019-01-23 12:00:00,40.95,41.07,40.76,40.81,75630.0,40.95,41.07,40.76,40.81,75630.0
2019-01-23 12:30:00,40.8,40.92,40.71,40.87,78328.0,40.8,40.92,40.71,40.87,78328.0
2019-01-23 13:00:00,40.86,40.92,40.78,40.84,88579.0,40.86,40.92,40.78,40.84,88579.0
2019-01-23 13:30:00,40.84,41.0,40.84,40.9,217764.0,40.84,41.0,40.84,40.9,217764.0
2019-01-23 14:00:00,40.91,40.94,40.62,40.7,122820.0,40.91,40.94,40.62,40.7,122820.0
2019-01-23 14:30:00,40.69,40.85,40.55,40.8,189081.0,40.69,40.85,40.55,40.8,189081.0
2019-01-23 15:00:00,40.8,40.94,40.74,40.86,107432.0,40.8,40.94,40.74,40.86,107432.0
2019-01-23 15:30:00,40.86,40.9,40.55,40.82,467596.0,40.86,40.9,40.55,40.82,467596.0
2019-01-24 09:30:00,40.92,41.24,40.78,40.8,67395.0,40.92,41.24,40.78,40.8,67395.0
2019-01-24 10:00:00,40.77,41.11,40.74,40.98,59677.0,40.77,41.11,40.74,40.98,59677.0
2019-01-24 10:30:00,40.98,40.98,40.61,40.65,81183.0,40.98,40.98,40.61,40.65,81183.0
2019-01-24 11:00:00,40.66,40.75,40.49,40.59,77952.0,40.66,40.75,40.49,40.59,77952.0
2019-01-24 11:30:00,40.6,40.78,40.52,40.68,82017.0,40.6,40.78,40.52,40.68,82017.0
2019-01-24 12:00:00,40.69,40.69,40.5,40.51,52363.0,40.69,40.69,40.5,40.51,52363.0
2019-01-24 12:30:00,40.51,40.62,40.43,40.53,64454.0,40.51,40.62,40.43,40.53,64454.0
2019-01-24 13:00:00,40.54,40.56,40.37,40.53,67931.0,40.54,40.56,40.37,40.53,67931.0
2019-01-24 13:30:00,40.52,40.66,40.48,40.63,50181.0,40.52,40.66,40.48,40.63,50181.0
2019-01-24 14:00:00,40.63,40.74,40.59,40.72,62172.0,40.63,40.74,40.59,40.72,62172.0
2019-01-24 14:30:00,40.71,40.84,40.69,40.84,105963.0,40.71,40.84,40.69,40.84,105963.0
2019-01-24 15:00:00,40.83,41.12,40.82,41.08,130471.0,40.83,41.12,40.82,41.08,130471.0
2019-01-24 15:30:00,41.06,41.1,40.94,41.05,231285.0,41.06,41.1,40.94,41.05,231285.0
2019-01-25 09:30:00,41.47,42.35,41.4,42.13,122385.0,41.47,42.35,41.4,42.13,122385.0
2019-01-25 10:00:00,42.14,42.36,42.03,42.03,101577.0,42.14,42.36,42.03,42.03,101577.0
2019-01-25 10:30:00,42.04,42.24,41.87,41.89,127904.0,42.04,42.24,41.87,41.89,127904.0
2019-01-25 11:00:00,41.89,42.16,41.87,41.97,72952.0,41.89,42.16,41.87,41.97,72952.0
2019-01-25 11:30:00,41.98,42.01,41.85,41.99,65115.0,41.98,42.01,41.85,41.99,65115.0
2019-01-25 12:00:00,41.99,42.09,41.87,42.01,45545.0,41.99,42.09,41.87,42.01,45545.0
2019-01-25 12:30:00,42.0,42.21,41.99,42.19,103787.0,42.0,42.21,41.99,42.19,103787.0
2019-01-25 13:00:00,42.18,42.31,42.15,42.21,76526.0,42.18,42.31,42.15,42.21,76526.0
2019-01-25 13:30:00,42.19,42.31,42.15,42.24,54284.0,42.19,42.31,42.15,42.24,54284.0
2019-01-25 14:00:00,42.24,42.25,42.07,42.09,53579.0,42.24,42.25,42.07,42.09,53579.0
2019-01-25 14:30:00,42.1,42.32,42.1,42.29,61462.0,42.1,42.32,42.1,42.29,61462.0
2019-01-25 15:00:00,42.28,42.31,42.17,42.2,112044.0,42.28,42.31,42.17,42.2,112044.0
2019-01-25 15:30:00,42.21,42.46,42.18,42.41,382109.0,42.21,42.46,42.18,42.41,382109.0
2019-01-28 09:30:00,41.88,41.95,41.51,41.7,91474.0,41.88,41.95,41.51,41.7,91474.0
2019-01-28 10:00:00,41.73,42.09,41.54,42.05,194923.0,41.73,42.09,41.54,42.05,194923.0
2019-01-28 10:30:00,42.06,42.46,42.05,42.2,106019.0,42.06,42.46,42.05,42.2,106019.0
2019-01-28 11:00:00,42.2,42.32,42.1,42.19,81143.0,42.2,42.32,42.1,42.19,81143.0
2019-01-28 11:30:00,42.19,42.23,41.91,41.91,68844.0,42.19,42.23,41.91,41.91,68844.0
2019-01-28 12:00:00,41.91,42.13,41.82,42.12,75575.0,41.91,42.13,41.82,42.12,75575.0
2019-01-28 12:30:00,42.11,42.13,41.93,42.04,52802.0,42.11,42.13,41.93,42.04,52802.0
2019-01-28 13:00:00,42.03,42.18,41.97,42.01,61572.0,42.03,42.18,41.97,42.01,61572.0
2019-01-28 13:30:00,42.01,42.12,42.0,42.1,70361.0,42.01,42.12,42.0,42.1,70361.0
2019-01-28 14:00:00,42.11,42.17,41.97,42.03,71756.0,42.11,42.17,41.97,42.03,71756.0
2019-01-28 14:30:00,42.02,42.22,42.0,42.2,114631.0,42.02,42.22,42.0,42.2,114631.0
2019-01-28 15:00:00,42.19,42.46,42.06,42.41,117735.0,42.19,42.46,42.06,42.41,117735.0
2019-01-28 15:30:00,42.4,42.58,42.35,42.56,315132.0,42.4,42.58,42.35,42.56,315132.0
2019-01-29 09:30:00,42.28,42.41,42.13,42.31,76250.0,42.28,42.41,42.13,42.31,76250.0
2019-01-29 10:00:00,42.34,42.44,42.25,42.44,112867.0,42.34,42.44,42.25,42.44,112867.0
2019-01-29 10:30:00,42.44,42.55,42.33,42.33,117478.0,42.44,42.55,42.33,42.33,117478.0
2019-01-29 11:00:00,42.35,42.39,42.21,42.31,141600.0,42.35,42.39,42.21,42.31,141600.0
2019-01-29 11:30:00,42.31,43.04,42.26,42.97,206150.0,42.31,43.04,42.26,42.97,206150.0
2019-01-29 12:00:00,42.99,43.18,42.8,43.01,245480.0,42.99,43.18,42.8,43.01,245480.0
2019-01-29 12:30:00,43.01,43.02,42.65,42.73,156196.0,43.01,43.02,42.65,42.73,156196.0
2019-01-29 13:00:00,42.73,42.76,42.61,42.7,76215.0,42.73,42.76,42.61,42.7,76215.0
2019-01-29 13:30:00,42.71,43.0,42.7,42.75,224778.0,42.71,43.0,42.7,42.75,224778.0
2019-01-29 14:00:00,42.73,42.8,42.7,42.79,103614.0,42.73,42.8,42.7,42.79,103614.0
2019-01-29 14:30:00,42.79,42.81,42.68,42.73,106989.0,42.79,42.81,42.68,42.73,106989.0
2019-01-29 15:00:00,42.73,42.89,42.69,42.83,96997.0,42.73,42.89,42.69,42.83,96997.0
2019-01-29 15:30:00,42.84,42.9,42.77,42.84,524607.0,42.84,42.9,42.77,42.84,524607.0
2019-01-30 09:30:00,43.18,43.18,42.5,42.85,505204.0,43.18,43.18,42.5,42.85,505204.0
2019-01-30 10:00:00,42.88,42.97,42.43,42.73,195996.0,42.88,42.97,42.43,42.73,195996.0
2019-01-30 10:30:00,42.71,42.93,42.5,42.5,84113.0,42.71,42.93,42.5,42.5,84113.0
2019-01-30 11:00:00,42.51,42.68,42.51,42.55,92677.0,42.51,42.68,42.51,42.55,92677.0
2019-01-30 11:30:00,42.54,42.63,42.48,42.59,78657.0,42.54,42.63,42.48,42.59,78657.0
2019-01-30 12:00:00,42.6,42.64,42.5,42.56,56170.0,42.6,42.64,42.5,42.56,56170.0
2019-01-30 12:30:00,42.55,42.61,42.49,42.56,52889.0,42.55,42.61,42.49,42.56,52889.0
2019-01-30 13:00:00,42.57,42.63,42.5,42.57,50749.0,42.57,42.63,42.5,42.57,50749.0
2019-01-30 13:30:00,42.57,42.71,42.52,42.58,94691.0,42.57,42.71,42.52,42.58,94691.0
2019-01-30 14:00:00,42.57,43.03,42.55,42.96,102338.0,42.57,43.03,42.55,42.96,102338.0
2019-01-30 14:30:00,42.95,43.09,42.91,43.05,95401.0,42.95,43.09,42.91,43.05,95401.0
2019-01-30 15:00:00,43.05,43.11,42.89,43.09,232444.0,43.05,43.11,42.89,43.09,232444.0
2019-01-30 15:30:00,43.06,43.07,42.83,42.9,190189.0,43.06,43.07,42.83,42.9,190189.0
2019-01-31 09:30:00,42.77,42.77,42.36,42.5,72646.0,42.77,42.77,42.36,42.5,72646.0
2019-01-31 10:00:00,42.48,42.87,42.47,42.84,83192.0,42.48,42.87,42.47,42.84,83192.0
2019-01-31 10:30:00,42.84,42.89,42.75,42.81,73445.0,42.84,42.89,42.75,42.81,73445.0
2019-01-31 11:00:00,42.81,42.89,42.74,42.79,103544.0,42.81,42.89,42.74,42.79,103544.0
2019-01-31 11:30:00,42.79,42.85,42.7,42.71,86410.0,42.79,42.85,42.7,42.71,86410.0
2019-01-31 12:00:00,42.72,42.8,42.66,42.74,65696.0,42.72,42.8,42.66,42.74,65696.0
2019-01-31 12:30:00,42.74,42.81,42.64,42.65,50198.0,42.74,42.81,42.64,42.65,50198.0
2019-01-31 13:00:00,42.65,42.71,42.6,42.6,79958.0,42.65,42.71,42.6,42.6,79958.0
2019-01-31 13:30:00,42.61,42.63,42.46,42.57,146004.0,42.61,42.63,42.46,42.57,146004.0
2019-01-31 14:00:00,42.56,42.66,42.42,42.48,144471.0,42.56,42.66,42.42,42.48,144471.0
2019-01-31 14:30:00,42.47,42.63,42.42,42.44,109831.0,42.47,42.63,42.42,42.44,109831.0
2019-01-31 15:00:00,42.44,42.49,42.31,42.34,108415.0,42.44,42.49,42.31,42.34,108415.0
2019-01-31 15:30:00,42.35,42.55,42.27,42.48,581958.0,42.35,42.55,42.27,42.48,581958.0
2019-02-01 09:30:00,42.4,42.89,42.31,42.55,181297.0,42.4,42.89,42.31,42.55,181297.0
2019-02-01 10:00:00,42.57,43.03,42.46,42.89,106728.0,42.57,43.03,42.46,42.89,106728.0
2019-02-01 10:30:00,42.91,42.94,42.44,42.45,101065.0,42.91,42.94,42.44,42.45,101065.0
2019-02-01 11:00:00,42.45,42.6,42.36,42.54,148874.0,42.45,42.6,42.36,42.54,148874.0
2019-02-01 11:30:00,42.54,42.73,42.44,42.65,98777.0,42.54,42.73,42.44,42.65,98777.0
2019-02-01 12:00:00,42.64,42.73,42.55,42.65,94052.0,42.64,42.73,42.55,42.65,94052.0
2019-02-01 12:30:00,42.65,42.71,42.56,42.71,76964.0,42.65,42.71,42.56,42.71,76964.0
2019-02-01 13:00:00,42.7,42.78,42.63,42.67,77856.0,42.7,42.78,42.63,42.67,77856.0
2019-02-01 13:30:00,42.67,42.69,42.57,42.59,78852.0,42.67,42.69,42.57,42.59,78852.0
2019-02-01 14:00:00,42.59,42.59,42.41,42.53,121602.0,42.59,42.59,42.41,42.53,121602.0
2019-02-01 14:30:00,42.53,42.58,42.38,42.4,83317.0,42.53,42.58,42.38,42.4,83317.0
2019-02-01 15:00:00,42.39,42.41,42.31,42.41,91576.0,42.39,42.41,42.31,42.41,91576.0
2019-02-01 15:30:00,42.4,42.47,42.33,42.43,235928.0,42.4,42.47,42.33,42.43,235928.0
2019-02-04 09:30:00,42.22,42.37,41.81,41.92,114576.0,42.22,42.37,41.81,41.92,114576.0
2019-02-04 10:00:00,41.92,42.03,41.79,41.83,123610.0,41.92,42.03,41.79,41.83,123610.0
2019-02-04 10:30:00,41.82,42.02,41.81,41.82,116337.0,41.82,42.02,41.81,41.82,116337.0
2019-02-04 11:00:00,41.83,42.0,41.81,41.97,119213.0,41.83,42.0,41.81,41.97,119213.0
2019-02-04 11:30:00,41.96,42.23,41.96,42.1,126101.0,41.96,42.23,41.96,42.1,126101.0
2019-02-04 12:00:00,42.1,42.37,42.07,42.26,201816.0,42.1,42.37,42.07,42.26,201816.0
2019-02-04 12:30:00,42.25,42.4,42.14,42.16,380859.0,42.25,42.4,42.14,42.16,380859.0
2019-02-04 13:00:00,42.17,42.34,42.07,42.34,167931.0,42.17,42.34,42.07,42.34,167931.0
2019-02-04 13:30:00,42.32,42.33,42.16,42.17,94050.0,42.32,42.33,42.16,42.17,94050.0
2019-02-04 14:00:00,42.17,42.32,42.13,42.13,140752.0,42.17,42.32,42.13,42.13,140752.0
2019-02-04 14:30:00,42.12,42.34,42.06,42.33,149955.0,42.12,42.34,42.06,42.33,149955.0
2019-02-04 15:00:00,42.32,42.43,42.3,42.36,178931.0,42.32,42.43,42.3,42.36,178931.0
2019-02-04 15:30:00,42.36,42.37,42.21,42.33,477674.0,42.36,42.37,42.21,42.33,477674.0
2019-02-05 09:30:00,43.04,43.67,43.0,43.27,198274.0,43.04,43.67,43.0,43.27,198274.0
2019-02-05 10:00:00,43.26,43.45,43.18,43.31,264124.0,43.26,43.45,43.18,43.31,264124.0
2019-02-05 10:30:00,43.31,43.48,43.22,43.47,163100.0,43.31,43.48,43.22,43.47,163100.0
2019-02-05 11:00:00,43.47,43.6,43.14,43.22,191134.0,43.47,43.6,43.14,43.22,191134.0
2019-02-05 11:30:00,43.22,43.22,42.95,43.0,169682.0,43.22,43.22,42.95,43.0,169682.0
2019-02-05 12:00:00,43.0,43.19,42.89,43.13,125169.0,43.0,43.19,42.89,43.13,125169.0
2019-02-05 12:30:00,43.12,43.26,43.04,43.13,232489.0,43.12,43.26,43.04,43.13,232489.0
2019-02-05 13:00:00,43.12,43.29,43.06,43.26,267422.0,43.12,43.29,43.06,43.26,267422.0
2019-02-05 13:30:00,43.27,43.28,43.16,43.21,73598.0,43.27,43.28,43.16,43.21,73598.0
2019-02-05 14:00:00,43.22,43.39,43.21,43.27,93516.0,43.22,43.39,43.21,43.27,93516.0
2019-02-05 14:30:00,43.27,43.61,43.26,43.47,164429.0,43.27,43.61,43.26,43.47,164429.0
2019-02-05 15:00:00,43.47,43.57,43.43,43.56,202182.0,43.47,43.57,43.43,43.56,202182.0
2019-02-05 15:30:00,43.56,43.66,43.35,43.54,753127.0,43.56,43.66,43.35,43.54,753127.0
2019-02-06 09:30:00,48.57,49.95,47.6,48.14,1364272.0,48.57,49.95,47.6,48.14,1364272.0
2019-02-06 10:00:00,48.14,49.95,47.17,48.9,1444375.0,48.14,49.95,47.17,48.9,1444375.0
2019-02-06 10:30:00,48.89,48.89,48.17,48.68,544324.0,48.89,48.89,48.17,48.68,544324.0
2019-02-06 11:00:00,48.68,49.5,48.58,49.03,560829.0,48.68,49.5,48.58,49.03,560829.0
2019-02-06 11:30:00,49.07,49.22,48.54,48.74,369734.0,49.07,49.22,48.54,48.74,369734.0
2019-02-06 12:00:00,48.77,48.82,48.13,48.18,383829.0,48.77,48.82,48.13,48.18,383829.0
2019-02-06 12:30:00,48.12,48.29,47.89,48.1,262985.0,48.12,48.29,47.89,48.1,262985.0
2019-02-06 13:00:00,48.07,48.47,48.05,48.43,206584.0,48.07,48.47,48.05,48.43,206584.0
2019-02-06 13:30:00,48.43,48.61,48.26,48.61,164225.0,48.43,48.61,48.26,48.61,164225.0
2019-02-06 14:00:00,48.63,48.89,48.47,48.7,272543.0,48.63,48.89,48.47,48.7,272543.0
2019-02-06 14:30:00,48.66,48.8,48.5,48.56,424781.0,48.66,48.8,48.5,48.56,424781.0
2019-02-06 15:00:00,48.55,48.8,48.4,48.6,458575.0,48.55,48.8,48.4,48.6,458575.0
2019-02-06 15:30:00,48.6,48.81,48.38,48.53,1127044.0,48.6,48.81,48.38,48.53,1127044.0
2019-02-07 09:30:00,47.75,47.98,46.8,47.36,947210.0,47.75,47.98,46.8,47.36,947210.0
2019-02-07 10:00:00,47.37,47.61,46.64,47.22,758373.0,47.37,47.61,46.64,47.22,758373.0
2019-02-07 10:30:00,47.22,47.54,46.78,46.98,649261.0,47.22,47.54,46.78,46.98,649261.0
2019-02-07 11:00:00,46.98,47.16,46.77,46.78,371970.0,46.98,47.16,46.77,46.78,371970.0
2019-02-07 11:30:00,46.78,47.08,46.72,46.94,366148.0,46.78,47.08,46.72,46.94,366148.0
2019-02-07 12:00:00,46.94,46.99,46.73,46.82,345553.0,46.94,46.99,46.73,46.82,345553.0
2019-02-07 12:30:00,46.81,47.0,46.73,46.95,233714.0,46.81,47.0,46.73,46.95,233714.0
2019-02-07 13:00:00,46.96,47.25,46.95,47.2,204002.0,46.96,47.25,46.95,47.2,204002.0
2019-02-07 13:30:00,47.2,47.47,47.09,47.14,466542.0,47.2,47.47,47.09,47.14,466542.0
2019-02-07 14:00:00,47.14,47.28,47.09,47.22,225032.0,47.14,47.28,47.09,47.22,225032.0
2019-02-07 14:30:00,47.21,47.27,47.15,47.23,248350.0,47.21,47.27,47.15,47.23,248350.0
2019-02-07 15:00:00,47.22,47.32,47.2,47.3,636134.0,47.22,47.32,47.2,47.3,636134.0
2019-02-07 15:30:00,47.3,47.5,47.17,47.25,775534.0,47.3,47.5,47.17,47.25,775534.0
2019-02-08 09:30:00,47.32,47.32,46.62,47.11,483883.0,47.32,47.32,46.62,47.11,483883.0
2019-02-08 10:00:00,47.07,47.35,46.88,47.0,259758.0,47.07,47.35,46.88,47.0,259758.0
2019-02-08 10:30:00,46.98,47.1,46.52,46.72,338977.0,46.98,47.1,46.52,46.72,338977.0
2019-02-08 11:00:00,46.72,46.94,46.61,46.72,250226.0,46.72,46.94,46.61,46.72,250226.0
2019-02-08 11:30:00,46.7,46.8,46.49,46.67,188294.0,46.7,46.8,46.49,46.67,188294.0
2019-02-08 12:00:00,46.65,46.69,46.47,46.65,177921.0,46.65,46.69,46.47,46.65,177921.0
2019-02-08 12:30:00,46.65,46.74,46.41,46.48,166949.0,46.65,46.74,46.41,46.48,166949.0
2019-02-08 13:00:00,46.47,46.51,46.15,46.16,148732.0,46.47,46.51,46.15,46.16,148732.0
2019-02-08 13:30:00,46.15,46.25,46.01,46.24,135620.0,46.15,46.25,46.01,46.24,135620.0
2019-02-08 14:00:00,46.24,46.29,46.11,46.27,113820.0,46.24,46.29,46.11,46.27,113820.0
2019-02-08 14:30:00,46.27,46.29,46.09,46.1,166482.0,46.27,46.29,46.09,46.1,166482.0
2019-02-08 15:00:00,46.1,46.36,46.05,46.21,184497.0,46.1,46.36,46.05,46.21,184497.0
2019-02-08 15:30:00,46.21,46.21,46.0,46.04,415628.0,46.21,46.21,46.0,46.04,415628.0
2019-02-11 09:30:00,45.9,46.06,45.33,45.35,279162.0,45.9,46.06,45.33,45.35,279162.0
2019-02-11 10:00:00,45.35,45.63,45.25,45.54,194176.0,45.35,45.63,45.25,45.54,194176.0
2019-02-11 10:30:00,45.55,45.6,45.38,45.41,109184.0,45.55,45.6,45.38,45.41,109184.0
2019-02-11 11:00:00,45.4,45.58,45.32,45.33,138858.0,45.4,45.58,45.32,45.33,138858.0
2019-02-11 11:30:00,45.3,45.64,45.27,45.59,117226.0,45.3,45.64,45.27,45.59,117226.0
2019-02-11 12:00:00,45.59,45.79,45.59,45.73,99014.0,45.59,45.79,45.59,45.73,99014.0
2019-02-11 12:30:00,45.74,45.76,45.54,45.58,99349.0,45.74,45.76,45.54,45.58,99349.0
2019-02-11 13:00:00,45.56,45.57,45.46,45.51,121514.0,45.56,45.57,45.46,45.51,121514.0
2019-02-11 13:30:00,45.5,45.55,45.46,45.55,84100.0,45.5,45.55,45.46,45.55,84100.0
2019-02-11 14:00:00,45.55,45.64,45.4,45.52,157062.0,45.55,45.64,45.4,45.52,157062.0
2019-02-11 14:30:00,45.52,45.6,45.49,45.5,85338.0,45.52,45.6,45.49,45.5,85338.0
2019-02-11 15:00:00,45.5,45.56,45.46,45.5,127204.0,45.5,45.56,45.46,45.5,127204.0
2019-02-11 15:30:00,45.5,45.6,45.34,45.51,498508.0,45.5,45.6,45.34,45.51,498508.0
2019-02-12 09:30:00,45.92,46.18,45.47,46.16,225710.0,45.92,46.18,45.47,46.16,225710.0
2019-02-12 10:00:00,46.14,46.19,45.78,46.0,117717.0,46.14,46.19,45.78,46.0,117717.0
2019-02-12 10:30:00,46.03,46.13,45.86,46.04,129968.0,46.03,46.13,45.86,46.04,129968.0
2019-02-12 11:00:00,46.04,46.18,45.9,45.9,175279.0,46.04,46.18,45.9,45.9,175279.0
2019-02-12 11:30:00,45.91,45.93,45.64,45.74,122969.0,45.91,45.93,45.64,45.74,122969.0
2019-02-12 12:00:00,45.75,45.79,45.58,45.59,98386.0,45.75,45.79,45.58,45.59,98386.0
2019-02-12 12:30:00,45.59,45.78,45.59,45.7,82484.0,45.59,45.78,45.59,45.7,82484.0
2019-02-12 13:00:00,45.71,45.83,45.69,45.73,82044.0,45.71,45.83,45.69,45.73,82044.0
2019-02-12 13:30:00,45.74,45.78,45.69,45.73,119629.0,45.74,45.78,45.69,45.73,119629.0
2019-02-12 14:00:00,45.75,45.79,45.6,45.75,93048.0,45.75,45.79,45.6,45.75,93048.0
2019-02-12 14:30:00,45.76,45.77,45.58,45.61,115898.0,45.76,45.77,45.58,45.61,115898.0
2019-02-12 15:00:00,45.61,45.66,45.48,45.5,127645.0,45.61,45.66,45.48,45.5,127645.0
2019-02-12 15:30:00,45.51,45.55,45.37,45.48,429105.0,45.51,45.55,45.37,45.48,429105.0
2019-02-13 09:30:00,45.76,46.12,45.54,45.63,168084.0,45.76,46.12,45.54,45.63,168084.0
2019-02-13 10:00:00,45.63,45.89,45.54,45.89,144257.0,45.63,45.89,45.54,45.89,144257.0
2019-02-13 10:30:00,45.86,45.87,45.62,45.66,111334.0,45.86,45.87,45.62,45.66,111334.0
2019-02-13 11:00:00,45.67,45.74,45.45,45.45,117402.0,45.67,45.74,45.45,45.45,117402.0
2019-02-13 11:30:00,45.46,45.46,45.2,45.32,195125.0,45.46,45.46,45.2,45.32,195125.0
2019-02-13 12:00:00,45.33,45.37,45.19,45.23,205639.0,45.33,45.37,45.19,45.23,205639.0
2019-02-13 12:30:00,45.24,45.31,45.19,45.28,100796.0,45.24,45.31,45.19,45.28,100796.0
2019-02-13 13:00:00,45.3,45.37,45.18,45.22,96109.0,45.3,45.37,45.18,45.22,96109.0
2019-02-13 13:30:00,45.22,45.26,45.18,45.25,52158.0,45.22,45.26,45.18,45.25,52158.0
2019-02-13 14:00:00,45.26,45.36,45.2,45.24,73566.0,45.26,45.36,45.2,45.24,73566.0
2019-02-13 14:30:00,45.24,45.27,45.18,45.25,106210.0,45.24,45.27,45.18,45.25,106210.0
2019-02-13 15:00:00,45.24,45.26,45.15,45.18,156473.0,45.24,45.26,45.15,45.18,156473.0
2019-02-13 15:30:00,45.18,45.2,45.1,45.12,436311.0,45.18,45.2,45.1,45.12,436311.0
2019-02-14 09:30:00,44.72,44.78,44.14,44.75,175112.0,44.72,44.78,44.14,44.75,175112.0
2019-02-14 10:00:00,44.71,44.97,44.58,44.8,163695.0,44.71,44.97,44.58,44.8,163695.0
2019-02-14 10:30:00,44.82,45.0,44.6,44.91,165321.0,44.82,45.0,44.6,44.91,165321.0
2019-02-14 11:00:00,44.9,45.11,44.83,44.97,94868.0,44.9,45.11,44.83,44.97,94868.0
2019-02-14 11:30:00,44.97,45.09,44.92,45.02,91808.0,44.97,45.09,44.92,45.02,91808.0
2019-02-14 12:00:00,45.01,45.15,44.98,45.05,181656.0,45.01,45.15,44.98,45.05,181656.0
2019-02-14 12:30:00,45.04,45.04,44.81,44.94,161873.0,45.04,45.04,44.81,44.94,161873.0
2019-02-14 13:00:00,44.95,45.07,44.94,45.02,42565.0,44.95,45.07,44.94,45.02,42565.0
2019-02-14 13:30:00,45.01,45.1,44.93,44.95,111051.0,45.01,45.1,44.93,44.95,111051.0
2019-02-14 14:00:00,44.94,45.01,44.83,44.95,154304.0,44.94,45.01,44.83,44.95,154304.0
2019-02-14 14:30:00,44.94,45.0,44.85,44.91,51748.0,44.94,45.0,44.85,44.91,51748.0
2019-02-14 15:00:00,44.91,45.01,44.89,44.96,84520.0,44.91,45.01,44.89,44.96,84520.0
2019-02-14 15:30:00,44.96,45.02,44.86,44.89,361080.0,44.96,45.02,44.86,44.89,361080.0
2019-02-15 09:30:00,45.22,45.46,45.06,45.46,166225.0,45.22,45.46,45.06,45.46,166225.0
2019-02-15 10:00:00,45.45,45.72,45.38,45.55,165059.0,45.45,45.72,45.38,45.55,165059.0
2019-02-15 10:30:00,45.55,45.67,45.41,45.42,66257.0,45.55,45.67,45.41,45.42,66257.0
2019-02-15 11:00:00,45.43,45.47,45.06,45.1,90143.0,45.43,45.47,45.06,45.1,90143.0
2019-02-15 11:30:00,45.11,45.25,45.01,45.21,101228.0,45.11,45.25,45.01,45.21,101228.0
2019-02-15 12:00:00,45.21,45.25,45.02,45.08,126330.0,45.21,45.25,45.02,45.08,126330.0
2019-02-15 12:30:00,45.08,45.16,44.97,45.16,58927.0,45.08,45.16,44.97,45.16,58927.0
2019-02-15 13:00:00,45.14,45.16,44.97,44.99,63617.0,45.14,45.16,44.97,44.99,63617.0
2019-02-15 13:30:00,44.98,45.29,44.96,45.17,103786.0,44.98,45.29,44.96,45.17,103786.0
2019-02-15 14:00:00,45.16,45.16,44.94,44.96,128533.0,45.16,45.16,44.94,44.96,128533.0
2019-02-15 14:30:00,44.98,45.02,44.69,44.74,146252.0,44.98,45.02,44.69,44.74,146252.0
2019-02-15 15:00:00,44.73,44.83,44.55,44.63,164994.0,44.73,44.83,44.55,44.63,164994.0
2019-02-15 15:30:00,44.63,44.7,44.46,44.5,406090.0,44.63,44.7,44.46,44.5,406090.0
2019-02-19 09:30:00,44.3,44.38,44.07,44.12,173376.0,44.3,44.38,44.07,44.12,173376.0
2019-02-19 10:00:00,44.11,44.18,43.87,43.94,176254.0,44.11,44.18,43.87,43.94,176254.0
2019-02-19 10:30:00,43.93,44.12,43.83,44.06,183339.0,43.93,44.12,43.83,44.06,183339.0
2019-02-19 11:00:00,44.07,44.47,44.07,44.21,121227.0,44.07,44.47,44.07,44.21,121227.0
2019-02-19 11:30:00,44.21,44.27,44.11,44.27,82129.0,44.21,44.27,44.11,44.27,82129.0
2019-02-19 12:00:00,44.26,44.31,43.98,44.0,229092.0,44.26,44.31,43.98,44.0,229092.0
2019-02-19 12:30:00,44.0,44.01,43.72,43.85,283272.0,44.0,44.01,43.72,43.85,283272.0
2019-02-19 13:00:00,43.84,43.84,43.37,43.61,425257.0,43.84,43.84,43.37,43.61,425257.0
2019-02-19 13:30:00,43.59,43.9,43.56,43.86,230231.0,43.59,43.9,43.56,43.86,230231.0
2019-02-19 14:00:00,43.85,44.09,43.84,44.02,138572.0,43.85,44.09,43.84,44.02,138572.0
2019-02-19 14:30:00,44.04,44.15,44.02,44.15,126261.0,44.04,44.15,44.02,44.15,126261.0
2019-02-19 15:00:00,44.14,44.29,44.11,44.22,196705.0,44.14,44.29,44.11,44.22,196705.0
2019-02-19 15:30:00,44.21,44.26,44.01,44.04,393160.0,44.21,44.26,44.01,44.04,393160.0
2019-02-20 09:30:00,44.12,44.41,44.07,44.29,60325.0,44.12,44.41,44.07,44.29,60325.0
2019-02-20 10:00:00,44.27,44.3,44.01,44.15,142824.0,44.27,44.3,44.01,44.15,142824.0
2019-02-20 10:30:00,44.15,44.52,43.77,43.85,374522.0,44.15,44.52,43.77,43.85,374522.0
2019-02-20 11:00:00,43.84,43.91,43.43,43.8,785722.0,43.84,43.91,43.43,43.8,785722.0
2019-02-20 11:30:00,43.8,43.9,43.6,43.62,147186.0,43.8,43.9,43.6,43.62,147186.0
2019-02-20 12:00:00,43.64,43.73,43.6,43.62,85540.0,43.64,43.73,43.6,43.62,85540.0
2019-02-20 12:30:00,43.62,43.86,43.62,43.85,99809.0,43.62,43.86,43.62,43.85,99809.0
2019-02-20 13:00:00,43.84,44.11,43.84,44.08,82373.0,43.84,44.11,43.84,44.08,82373.0
2019-02-20 13:30:00,44.07,44.22,44.04,44.04,77218.0,44.07,44.22,44.04,44.04,77218.0
2019-02-20 14:00:00,44.02,44.04,43.72,43.96,169465.0,44.02,44.04,43.72,43.96,169465.0
2019-02-20 14:30:00,43.98,44.11,43.92,43.94,71829.0,43.98,44.11,43.92,43.94,71829.0
2019-02-20 15:00:00,43.93,44.04,43.92,44.02,82721.0,43.93,44.04,43.92,44.02,82721.0
2019-02-20 15:30:00,44.02,44.11,43.67,43.7,442050.0,44.02,44.11,43.67,43.7,442050.0
2019-02-21 09:30:00,43.68,43.97,43.48,43.58,154122.0,43.68,43.97,43.48,43.58,154122.0
2019-02-21 10:00:00,43.56,43.83,43.5,43.66,96487.0,43.56,43.83,43.5,43.66,96487.0
2019-02-21 10:30:00,43.67,43.67,43.38,43.41,82392.0,43.67,43.67,43.38,43.41,82392.0
2019-02-21 11:00:00,43.4,43.69,43.37,43.55,66751.0,43.4,43.69,43.37,43.55,66751.0
2019-02-21 11:30:00,43.55,43.82,43.53,43.81,204760.0,43.55,43.82,43.53,43.81,204760.0
2019-02-21 12:00:00,43.8,43.86,43.75,43.8,43765.0,43.8,43.86,43.75,43.8,43765.0
2019-02-21 12:30:00,43.8,44.05,43.8,44.05,47570.0,43.8,44.05,43.8,44.05,47570.0
2019-02-21 13:00:00,44.05,44.06,43.8,43.83,47582.0,44.05,44.06,43.8,43.83,47582.0
2019-02-21 13:30:00,43.84,43.86,43.69,43.74,45717.0,43.84,43.86,43.69,43.74,45717.0
2019-02-21 14:00:00,43.72,43.73,43.42,43.48,72665.0,43.72,43.73,43.42,43.48,72665.0
2019-02-21 14:30:00,43.48,43.6,43.39,43.51,95456.0,43.48,43.6,43.39,43.51,95456.0
2019-02-21 15:00:00,43.49,43.6,43.43,43.44,97489.0,43.49,43.6,43.43,43.44,97489.0
2019-02-21 15:30:00,43.44,43.63,43.39,43.6,306171.0,43.44,43.63,43.39,43.6,306171.0
2019-02-22 09:30:00,43.76,44.03,43.75,43.84,77274.0,43.76,44.03,43.75,43.84,77274.0
2019-02-22 10:00:00,43.86,43.88,43.6,43.72,99249.0,43.86,43.88,43.6,43.72,99249.0
2019-02-22 10:30:00,43.71,43.77,43.66,43.73,63254.0,43.71,43.77,43.66,43.73,63254.0
2019-02-22 11:00:00,43.73,44.34,43.73,44.32,147028.0,43.73,44.34,43.73,44.32,147028.0
2019-02-22 11:30:00,44.32,44.36,44.02,44.14,134282.0,44.32,44.36,44.02,44.14,134282.0
2019-02-22 12:00:00,44.13,44.18,43.91,43.94,50867.0,44.13,44.18,43.91,43.94,50867.0
2019-02-22 12:30:00,43.94,44.12,43.93,44.06,56494.0,43.94,44.12,43.93,44.06,56494.0
2019-02-22 13:00:00,44.06,44.08,43.91,44.04,53074.0,44.06,44.08,43.91,44.04,53074.0
2019-02-22 13:30:00,44.03,44.07,43.96,43.99,44442.0,44.03,44.07,43.96,43.99,44442.0
2019-02-22 14:00:00,43.98,44.03,43.86,43.93,60877.0,43.98,44.03,43.86,43.93,60877.0
2019-02-22 14:30:00,43.92,43.95,43.79,43.82,114912.0,43.92,43.95,43.79,43.82,114912.0
2019-02-22 15:00:00,43.81,43.9,43.79,43.87,130163.0,43.81,43.9,43.79,43.87,130163.0
2019-02-22 15:30:00,43.87,43.89,43.76,43.83,421006.0,43.87,43.89,43.76,43.83,421006.0
2019-02-25 09:30:00,44.24,44.97,44.2,44.97,159688.0,44.24,44.97,44.2,44.97,159688.0
2019-02-25 10:00:00,44.96,45.21,44.89,45.13,159543.0,44.96,45.21,44.89,45.13,159543.0
2019-02-25 10:30:00,45.13,45.32,44.98,45.3,279135.0,45.13,45.32,44.98,45.3,279135.0
2019-02-25 11:00:00,45.3,45.43,45.2,45.34,176385.0,45.3,45.43,45.2,45.34,176385.0
2019-02-25 11:30:00,45.33,45.49,45.25,45.28,144591.0,45.33,45.49,45.25,45.28,144591.0
2019-02-25 12:00:00,45.27,45.27,45.05,45.14,90800.0,45.27,45.27,45.05,45.14,90800.0
2019-02-25 12:30:00,45.13,45.15,44.96,45.0,72684.0,45.13,45.15,44.96,45.0,72684.0
2019-02-25 13:00:00,44.99,45.02,44.93,44.99,77645.0,44.99,45.02,44.93,44.99,77645.0
2019-02-25 13:30:00,44.99,44.99,44.73,44.78,85327.0,44.99,44.99,44.73,44.78,85327.0
2019-02-25 14:00:00,44.78,45.01,44.7,44.99,155512.0,44.78,45.01,44.7,44.99,155512.0
2019-02-25 14:30:00,44.99,45.19,44.9,45.19,147593.0,44.99,45.19,44.9,45.19,147593.0
2019-02-25 15:00:00,45.19,45.19,45.0,45.13,194766.0,45.19,45.19,45.0,45.13,194766.0
2019-02-25 15:30:00,45.13,45.34,45.13,45.17,555995.0,45.13,45.34,45.13,45.17,555995.0
2019-02-26 09:30:00,45.58,46.11,45.53,45.94,341567.0,45.58,46.11,45.53,45.94,341567.0
2019-02-26 10:00:00,45.92,45.97,45.53,45.9,242286.0,45.92,45.97,45.53,45.9,242286.0
2019-02-26 10:30:00,45.9,46.13,45.85,45.9,525026.0,45.9,46.13,45.85,45.9,525026.0
2019-02-26 11:00:00,45.9,45.96,45.67,45.74,320874.0,45.9,45.96,45.67,45.74,320874.0
2019-02-26 11:30:00,45.75,45.81,45.68,45.68,136174.0,45.75,45.81,45.68,45.68,136174.0
2019-02-26 12:00:00,45.67,45.67,45.53,45.58,100592.0,45.67,45.67,45.53,45.58,100592.0
2019-02-26 12:30:00,45.58,45.64,45.47,45.48,91838.0,45.58,45.64,45.47,45.48,91838.0
2019-02-26 13:00:00,45.48,45.67,45.37,45.37,139337.0,45.48,45.67,45.37,45.37,139337.0
2019-02-26 13:30:00,45.37,45.53,45.32,45.5,101132.0,45.37,45.53,45.32,45.5,101132.0
2019-02-26 14:00:00,45.5,45.56,45.41,45.55,85868.0,45.5,45.56,45.41,45.55,85868.0
2019-02-26 14:30:00,45.54,45.68,45.51,45.66,196450.0,45.54,45.68,45.51,45.66,196450.0
2019-02-26 15:00:00,45.65,45.85,45.65,45.8,204634.0,45.65,45.85,45.65,45.8,204634.0
2019-02-26 15:30:00,45.81,45.86,45.57,45.6,274389.0,45.81,45.86,45.57,45.6,274389.0
2019-02-27 09:30:00,45.24,45.56,45.08,45.52,176898.0,45.24,45.56,45.08,45.52,176898.0
2019-02-27 10:00:00,45.5,45.56,45.22,45.43,294130.0,45.5,45.56,45.22,45.43,294130.0
2019-02-27 10:30:00,45.44,45.8,45.37,45.78,245244.0,45.44,45.8,45.37,45.78,245244.0
2019-02-27 11:00:00,45.78,45.78,45.57,45.61,195366.0,45.78,45.78,45.57,45.61,195366.0
2019-02-27 11:30:00,45.62,45.62,45.52,45.57,116950.0,45.62,45.62,45.52,45.57,116950.0
2019-02-27 12:00:00,45.58,45.58,45.28,45.36,158292.0,45.58,45.58,45.28,45.36,158292.0
2019-02-27 12:30:00,45.37,45.38,45.15,45.17,85736.0,45.37,45.38,45.15,45.17,85736.0
2019-02-27 13:00:00,45.16,45.48,45.12,45.48,108861.0,45.16,45.48,45.12,45.48,108861.0
2019-02-27 13:30:00,45.48,45.53,45.36,45.52,90360.0,45.48,45.53,45.36,45.52,90360.0
2019-02-27 14:00:00,45.51,45.62,45.47,45.53,140356.0,45.51,45.62,45.47,45.53,140356.0
2019-02-27 14:30:00,45.53,45.55,45.37,45.41,123137.0,45.53,45.55,45.37,45.41,123137.0
2019-02-27 15:00:00,45.41,45.53,45.38,45.45,131239.0,45.41,45.53,45.38,45.45,131239.0
2019-02-27 15:30:00,45.44,45.67,45.3,45.44,684491.0,45.44,45.67,45.3,45.44,684491.0
2019-02-28 09:30:00,45.44,45.53,45.04,45.26,73976.0,45.44,45.53,45.04,45.26,73976.0
2019-02-28 10:00:00,45.26,45.56,45.15,45.54,185112.0,45.26,45.56,45.15,45.54,185112.0
2019-02-28 10:30:00,45.57,45.64,45.46,45.57,102560.0,45.57,45.64,45.46,45.57,102560.0
2019-02-28 11:00:00,45.57,45.61,45.47,45.53,80003.0,45.57,45.61,45.47,45.53,80003.0
2019-02-28 11:30:00,45.53,45.61,45.42,45.45,105276.0,45.53,45.61,45.42,45.45,105276.0
2019-02-28 12:00:00,45.45,45.74,45.45,45.71,116592.0,45.45,45.74,45.45,45.71,116592.0
2019-02-28 12:30:00,45.7,45.89,45.7,45.88,136489.0,45.7,45.89,45.7,45.88,136489.0
2019-02-28 13:00:00,45.89,46.07,45.88,45.99,148749.0,45.89,46.07,45.88,45.99,148749.0
2019-02-28 13:30:00,46.0,46.27,45.99,46.24,124501.0,46.0,46.27,45.99,46.24,124501.0
2019-02-28 14:00:00,46.23,46.23,46.03,46.12,184963.0,46.23,46.23,46.03,46.12,184963.0
2019-02-28 14:30:00,46.11,46.11,45.59,45.76,135587.0,46.11,46.11,45.59,45.76,135587.0
2019-02-28 15:00:00,45.79,46.01,45.79,45.95,168752.0,45.79,46.01,45.79,45.95,168752.0
2019-02-28 15:30:00,45.95,46.02,45.59,45.63,335923.0,45.95,46.02,45.59,45.63,335923.0
2019-03-01 09:30:00,48.08,48.25,47.34,47.39,495869.0,48.08,48.25,47.34,47.39,495869.0
2019-03-01 10:00:00,47.35,47.46,46.78,47.01,263098.0,47.35,47.46,46.78,47.01,263098.0
2019-03-01 10:30:00,47.01,47.45,47.01,47.13,207798.0,47.01,47.45,47.01,47.13,207798.0
2019-03-01 11:00:00,47.12,47.16,46.71,46.71,238866.0,47.12,47.16,46.71,46.71,238866.0
2019-03-01 11:30:00,46.7,46.88,46.44,46.56,159240.0,46.7,46.88,46.44,46.56,159240.0
2019-03-01 12:00:00,46.55,46.94,46.55,46.94,148453.0,46.55,46.94,46.55,46.94,148453.0
2019-03-01 12:30:00,46.92,46.96,46.75,46.88,104446.0,46.92,46.96,46.75,46.88,104446.0
2019-03-01 13:00:00,46.86,46.86,46.6,46.68,85925.0,46.86,46.86,46.6,46.68,85925.0
2019-03-01 13:30:00,46.68,46.88,46.64,46.83,86470.0,46.68,46.88,46.64,46.83,86470.0
2019-03-01 14:00:00,46.83,47.02,46.75,46.99,120629.0,46.83,47.02,46.75,46.99,120629.0
2019-03-01 14:30:00,46.99,47.09,46.93,47.05,119596.0,46.99,47.09,46.93,47.05,119596.0
2019-03-01 15:00:00,47.06,47.11,46.81,46.82,107045.0,47.06,47.11,46.81,46.82,107045.0
2019-03-01 15:30:00,46.82,46.94,46.76,46.81,302912.0,46.82,46.94,46.76,46.81,302912.0
2019-03-04 09:30:00,46.81,47.16,46.38,46.62,154834.0,46.81,47.16,46.38,46.62,154834.0
2019-03-04 10:00:00,46.61,46.71,46.47,46.66,121886.0,46.61,46.71,46.47,46.66,121886.0
2019-03-04 10:30:00,46.66,46.69,46.14,46.14,128780.0,46.66,46.69,46.14,46.14,128780.0
2019-03-04 11:00:00,46.14,46.17,45.55,45.66,379073.0,46.14,46.17,45.55,45.66,379073.0
2019-03-04 11:30:00,45.65,45.84,45.58,45.72,153248.0,45.65,45.84,45.58,45.72,153248.0
2019-03-04 12:00:00,45.72,45.8,45.25,45.36,164139.0,45.72,45.8,45.25,45.36,164139.0
2019-03-04 12:30:00,45.35,45.61,45.3,45.34,133098.0,45.35,45.61,45.3,45.34,133098.0
2019-03-04 13:00:00,45.33,45.36,45.04,45.36,143577.0,45.33,45.36,45.04,45.36,143577.0
2019-03-04 13:30:00,45.35,45.44,45.25,45.37,111156.0,45.35,45.44,45.25,45.37,111156.0
2019-03-04 14:00:00,45.37,45.41,45.24,45.39,81146.0,45.37,45.41,45.24,45.39,81146.0
2019-03-04 14:30:00,45.39,45.4,45.09,45.12,165410.0,45.39,45.4,45.09,45.12,165410.0
2019-03-04 15:00:00,45.12,45.26,44.88,45.02,346206.0,45.12,45.26,44.88,45.02,346206.0
2019-03-04 15:30:00,45.01,45.1,44.84,45.09,569117.0,45.01,45.1,44.84,45.09,569117.0
2019-03-05 09:30:00,45.17,45.35,45.06,45.32,133562.0,45.17,45.35,45.06,45.32,133562.0
2019-03-05 10:00:00,45.36,45.57,45.1,45.3,155652.0,45.36,45.57,45.1,45.3,155652.0
2019-03-05 10:30:00,45.29,45.39,45.08,45.09,118251.0,45.29,45.39,45.08,45.09,118251.0
2019-03-05 11:00:00,45.1,45.1,44.92,45.0,94751.0,45.1,45.1,44.92,45.0,94751.0
2019-03-05 11:30:00,45.0,45.26,44.96,45.23,89771.0,45.0,45.26,44.96,45.23,89771.0
2019-03-05 12:00:00,45.22,45.34,45.17,45.23,86603.0,45.22,45.34,45.17,45.23,86603.0
2019-03-05 12:30:00,45.23,45.34,45.09,45.33,140437.0,45.23,45.34,45.09,45.33,140437.0
2019-03-05 13:00:00,45.33,45.47,45.33,45.45,114601.0,45.33,45.47,45.33,45.45,114601.0
2019-03-05 13:30:00,45.45,45.48,45.34,45.34,77996.0,45.45,45.48,45.34,45.34,77996.0
2019-03-05 14:00:00,45.34,45.44,45.32,45.44,62326.0,45.34,45.44,45.32,45.44,62326.0
2019-03-05 14:30:00,45.44,45.46,45.11,45.11,66232.0,45.44,45.46,45.11,45.11,66232.0
2019-03-05 15:00:00,45.11,45.2,45.01,45.16,141462.0,45.11,45.2,45.01,45.16,141462.0
2019-03-05 15:30:00,45.16,45.49,45.14,45.21,368026.0,45.16,45.49,45.14,45.21,368026.0
2019-03-06 09:30:00,45.32,45.34,45.06,45.34,451947.0,45.32,45.34,45.06,45.34,451947.0
2019-03-06 10:00:00,45.33,45.61,45.3,45.53,154542.0,45.33,45.61,45.3,45.53,154542.0
2019-03-06 10:30:00,45.53,45.76,45.38,45.67,174138.0,45.53,45.76,45.38,45.67,174138.0
2019-03-06 11:00:00,45.65,45.88,45.62,45.77,205973.0,45.65,45.88,45.62,45.77,205973.0
2019-03-06 11:30:00,45.77,46.13,45.76,45.93,231264.0,45.77,46.13,45.76,45.93,231264.0
2019-03-06 12:00:00,45.92,45.99,45.75,45.75,121409.0,45.92,45.99,45.75,45.75,121409.0
2019-03-06 12:30:00,45.75,45.88,45.74,45.79,84281.0,45.75,45.88,45.74,45.79,84281.0
2019-03-06 13:00:00,45.79,45.95,45.69,45.84,139683.0,45.79,45.95,45.69,45.84,139683.0
2019-03-06 13:30:00,45.84,46.08,45.82,46.04,90576.0,45.84,46.08,45.82,46.04,90576.0
2019-03-06 14:00:00,46.03,46.06,45.97,46.04,88732.0,46.03,46.06,45.97,46.04,88732.0
2019-03-06 14:30:00,46.04,46.05,45.93,46.0,172173.0,46.04,46.05,45.93,46.0,172173.0
2019-03-06 15:00:00,45.99,46.1,45.95,46.03,183450.0,45.99,46.1,45.95,46.03,183450.0
2019-03-06 15:30:00,46.02,46.13,45.92,46.01,476961.0,46.02,46.13,45.92,46.01,476961.0
2019-03-07 09:30:00,45.92,45.98,45.0,45.1,551292.0,45.92,45.98,45.0,45.1,551292.0
2019-03-07 10:00:00,45.06,45.09,44.47,44.69,225183.0,45.06,45.09,44.47,44.69,225183.0
2019-03-07 10:30:00,44.69,44.71,44.3,44.66,282785.0,44.69,44.71,44.3,44.66,282785.0
2019-03-07 11:00:00,44.65,44.7,44.51,44.64,193352.0,44.65,44.7,44.51,44.64,193352.0
2019-03-07 11:30:00,44.66,44.8,44.54,44.57,118845.0,44.66,44.8,44.54,44.57,118845.0
2019-03-07 12:00:00,44.57,44.71,44.54,44.55,93936.0,44.57,44.71,44.54,44.55,93936.0
2019-03-07 12:30:00,44.55,44.62,44.34,44.38,206450.0,44.55,44.62,44.34,44.38,206450.0
2019-03-07 13:00:00,44.37,44.49,44.31,44.48,151620.0,44.37,44.49,44.31,44.48,151620.0
2019-03-07 13:30:00,44.49,44.53,44.34,44.37,115679.0,44.49,44.53,44.34,44.37,115679.0
2019-03-07 14:00:00,44.38,44.43,44.04,44.37,364887.0,44.38,44.43,44.04,44.37,364887.0
2019-03-07 14:30:00,44.37,44.46,44.3,44.37,279512.0,44.37,44.46,44.3,44.37,279512.0
2019-03-07 15:00:00,44.37,44.83,44.35,44.66,216881.0,44.37,44.83,44.35,44.66,216881.0
2019-03-07 15:30:00,44.67,44.87,44.59,44.69,398820.0,44.67,44.87,44.59,44.69,398820.0
2019-03-08 09:30:00,44.27,44.48,43.71,43.75,137239.0,44.27,44.48,43.71,43.75,137239.0
2019-03-08 10:00:00,43.74,43.88,43.43,43.81,112856.0,43.74,43.88,43.43,43.81,112856.0
2019-03-08 10:30:00,43.81,44.07,43.81,44.04,75187.0,43.81,44.07,43.81,44.04,75187.0
2019-03-08 11:00:00,44.04,44.3,43.95,44.09,128270.0,44.04,44.3,43.95,44.09,128270.0
2019-03-08 11:30:00,44.1,44.14,43.65,43.66,77653.0,44.1,44.14,43.65,43.66,77653.0
2019-03-08 12:00:00,43.66,43.77,43.59,43.69,118919.0,43.66,43.77,43.59,43.69,118919.0
2019-03-08 12:30:00,43.69,43.69,43.53,43.53,55277.0,43.69,43.69,43.53,43.53,55277.0
2019-03-08 13:00:00,43.51,43.6,43.45,43.56,76101.0,43.51,43.6,43.45,43.56,76101.0
2019-03-08 13:30:00,43.57,43.66,43.5,43.66,55977.0,43.57,43.66,43.5,43.66,55977.0
2019-03-08 14:00:00,43.66,43.79,43.63,43.64,77643.0,43.66,43.79,43.63,43.64,77643.0
2019-03-08 14:30:00,43.64,43.69,43.47,43.63,122055.0,43.64,43.69,43.47,43.63,122055.0
2019-03-08 15:00:00,43.62,43.62,43.35,43.35,128061.0,43.62,43.62,43.35,43.35,128061.0
2019-03-08 15:30:00,43.34,43.61,43.28,43.55,339061.0,43.34,43.61,43.28,43.55,339061.0
2019-03-11 09:30:00,43.86,44.27,43.64,44.18,180675.0,43.86,44.27,43.64,44.18,180675.0
2019-03-11 10:00:00,44.2,44.26,44.07,44.11,96835.0,44.2,44.26,44.07,44.11,96835.0
2019-03-11 10:30:00,44.12,44.41,43.97,44.33,130984.0,44.12,44.41,43.97,44.33,130984.0
2019-03-11 11:00:00,44.32,44.33,44.14,44.26,138175.0,44.32,44.33,44.14,44.26,138175.0
2019-03-11 11:30:00,44.25,44.32,44.1,44.18,88868.0,44.25,44.32,44.1,44.18,88868.0
2019-03-11 12:00:00,44.18,44.42,44.16,44.41,72860.0,44.18,44.42,44.16,44.41,72860.0
2019-03-11 12:30:00,44.43,44.48,44.28,44.41,81893.0,44.43,44.48,44.28,44.41,81893.0
2019-03-11 13:00:00,44.42,44.51,44.41,44.5,83658.0,44.42,44.51,44.41,44.5,83658.0
2019-03-11 13:30:00,44.5,44.73,44.49,44.65,96881.0,44.5,44.73,44.49,44.65,96881.0
2019-03-11 14:00:00,44.65,44.66,44.56,44.66,71765.0,44.65,44.66,44.56,44.66,71765.0
2019-03-11 14:30:00,44.66,44.75,44.61,44.74,128340.0,44.66,44.75,44.61,44.74,128340.0
2019-03-11 15:00:00,44.75,44.92,44.72,44.84,103281.0,44.75,44.92,44.72,44.84,103281.0
2019-03-11 15:30:00,44.84,44.91,44.66,44.69,294270.0,44.84,44.91,44.66,44.69,294270.0
2019-03-12 09:30:00,45.01,45.28,44.95,45.22,172299.0,45.01,45.28,44.95,45.22,172299.0
2019-03-12 10:00:00,45.21,45.23,44.95,45.09,89977.0,45.21,45.23,44.95,45.09,89977.0
2019-03-12 10:30:00,45.11,45.15,44.86,44.93,98502.0,45.11,45.15,44.86,44.93,98502.0
2019-03-12 11:00:00,44.92,44.93,44.67,44.76,214831.0,44.92,44.93,44.67,44.76,214831.0
2019-03-12 11:30:00,44.76,45.17,44.75,45.15,145289.0,44.76,45.17,44.75,45.15,145289.0
2019-03-12 12:00:00,45.15,45.41,45.06,45.38,110542.0,45.15,45.41,45.06,45.38,110542.0
2019-03-12 12:30:00,45.36,45.51,45.3,45.39,93033.0,45.36,45.51,45.3,45.39,93033.0
2019-03-12 13:00:00,45.39,45.39,45.2,45.33,105509.0,45.39,45.39,45.2,45.33,105509.0
2019-03-12 13:30:00,45.34,45.59,45.29,45.54,56705.0,45.34,45.59,45.29,45.54,56705.0
2019-03-12 14:00:00,45.55,45.75,45.53,45.6,121209.0,45.55,45.75,45.53,45.6,121209.0
2019-03-12 14:30:00,45.61,45.65,45.54,45.65,122653.0,45.61,45.65,45.54,45.65,122653.0
2019-03-12 15:00:00,45.64,45.7,45.49,45.5,114174.0,45.64,45.7,45.49,45.5,114174.0
2019-03-12 15:30:00,45.5,45.62,45.41,45.55,269442.0,45.5,45.62,45.41,45.55,269442.0
2019-03-13 09:30:00,45.67,45.97,45.63,45.93,109685.0,45.67,45.97,45.63,45.93,109685.0
2019-03-13 10:00:00,45.96,46.07,45.87,45.88,135566.0,45.96,46.07,45.87,45.88,135566.0
2019-03-13 10:30:00,45.87,46.11,45.86,46.07,128202.0,45.87,46.11,45.86,46.07,128202.0
2019-03-13 11:00:00,46.06,46.4,46.05,46.39,124639.0,46.06,46.4,46.05,46.39,124639.0
2019-03-13 11:30:00,46.39,46.43,46.15,46.21,136811.0,46.39,46.43,46.15,46.21,136811.0
2019-03-13 12:00:00,46.21,46.38,46.18,46.35,300679.0,46.21,46.38,46.18,46.35,300679.0
2019-03-13 12:30:00,46.36,46.46,46.35,46.45,98259.0,46.36,46.46,46.35,46.45,98259.0
2019-03-13 13:00:00,46.45,46.49,46.34,46.46,115098.0,46.45,46.49,46.34,46.46,115098.0
2019-03-13 13:30:00,46.45,46.61,46.43,46.51,120378.0,46.45,46.61,46.43,46.51,120378.0
2019-03-13 14:00:00,46.52,46.59,46.46,46.5,144639.0,46.52,46.59,46.46,46.5,144639.0
2019-03-13 14:30:00,46.49,46.51,46.33,46.49,207041.0,46.49,46.51,46.33,46.49,207041.0
2019-03-13 15:00:00,46.49,46.62,46.41,46.43,193071.0,46.49,46.62,46.41,46.43,193071.0
2019-03-13 15:30:00,46.43,46.45,46.31,46.41,518966.0,46.43,46.45,46.31,46.41,518966.0
2019-03-14 09:30:00,46.7,46.7,45.42,45.56,330835.0,46.7,46.7,45.42,45.56,330835.0
2019-03-14 10:00:00,45.54,45.61,45.39,45.54,90247.0,45.54,45.61,45.39,45.54,90247.0
2019-03-14 10:30:00,45.54,45.54,45.37,45.42,142123.0,45.54,45.54,45.37,45.42,142123.0
2019-03-14 11:00:00,45.44,45.6,45.43,45.49,115498.0,45.44,45.6,45.43,45.49,115498.0
2019-03-14 11:30:00,45.5,45.53,45.13,45.13,98689.0,45.5,45.53,45.13,45.13,98689.0
2019-03-14 12:00:00,45.14,45.54,45.13,45.52,184677.0,45.14,45.54,45.13,45.52,184677.0
2019-03-14 12:30:00,45.53,45.83,45.5,45.68,193404.0,45.53,45.83,45.5,45.68,193404.0
2019-03-14 13:00:00,45.67,45.99,45.67,45.98,101846.0,45.67,45.99,45.67,45.98,101846.0
2019-03-14 13:30:00,45.97,46.12,45.87,46.12,116707.0,45.97,46.12,45.87,46.12,116707.0
2019-03-14 14:00:00,46.13,46.25,46.05,46.24,93608.0,46.13,46.25,46.05,46.24,93608.0
2019-03-14 14:30:00,46.24,46.31,46.15,46.18,138316.0,46.24,46.31,46.15,46.18,138316.0
2019-03-14 15:00:00,46.19,46.28,46.13,46.19,124688.0,46.19,46.28,46.13,46.19,124688.0
2019-03-14 15:30:00,46.19,46.31,46.16,46.23,408707.0,46.19,46.31,46.16,46.23,408707.0
2019-03-15 09:30:00,46.0,46.31,45.93,46.22,306633.0,46.0,46.31,45.93,46.22,306633.0
2019-03-15 10:00:00,46.24,46.24,45.99,46.07,90940.0,46.24,46.24,45.99,46.07,90940.0
2019-03-15 10:30:00,46.08,46.09,45.73,45.79,117793.0,46.08,46.09,45.73,45.79,117793.0
2019-03-15 11:00:00,45.8,45.83,45.64,45.64,86321.0,45.8,45.83,45.64,45.64,86321.0
2019-03-15 11:30:00,45.65,45.72,45.55,45.63,78302.0,45.65,45.72,45.55,45.63,78302.0
2019-03-15 12:00:00,45.63,45.98,45.6,45.98,108050.0,45.63,45.98,45.6,45.98,108050.0
2019-03-15 12:30:00,45.98,46.12,45.95,46.12,83938.0,45.98,46.12,45.95,46.12,83938.0
2019-03-15 13:00:00,46.09,46.09,46.03,46.06,48363.0,46.09,46.09,46.03,46.06,48363.0
2019-03-15 13:30:00,46.05,46.07,46.02,46.07,60513.0,46.05,46.07,46.02,46.07,60513.0
2019-03-15 14:00:00,46.07,46.19,46.04,46.09,104260.0,46.07,46.19,46.04,46.09,104260.0
2019-03-15 14:30:00,46.09,46.19,46.07,46.12,69212.0,46.09,46.19,46.07,46.12,69212.0
2019-03-15 15:00:00,46.12,46.12,45.98,46.0,123829.0,46.12,46.12,45.98,46.0,123829.0
2019-03-15 15:30:00,46.0,46.01,45.85,45.92,419248.0,46.0,46.01,45.85,45.92,419248.0
2019-03-18 09:30:00,46.1,46.61,45.94,46.59,141084.0,46.1,46.61,45.94,46.59,141084.0
2019-03-18 10:00:00,46.59,46.77,46.43,46.74,94023.0,46.59,46.77,46.43,46.74,94023.0
2019-03-18 10:30:00,46.76,47.01,46.75,46.97,108201.0,46.76,47.01,46.75,46.97,108201.0
2019-03-18 11:00:00,46.97,46.97,46.68,46.73,97480.0,46.97,46.97,46.68,46.73,97480.0
2019-03-18 11:30:00,46.73,46.8,46.51,46.51,123021.0,46.73,46.8,46.51,46.51,123021.0
2019-03-18 12:00:00,46.51,46.75,46.41,46.55,134094.0,46.51,46.75,46.41,46.55,134094.0
2019-03-18 12:30:00,46.54,46.73,46.54,46.73,52401.0,46.54,46.73,46.54,46.73,52401.0
2019-03-18 13:00:00,46.73,46.85,46.72,46.75,57363.0,46.73,46.85,46.72,46.75,57363.0
2019-03-18 13:30:00,46.76,46.9,46.69,46.88,60338.0,46.76,46.9,46.69,46.88,60338.0
2019-03-18 14:00:00,46.87,46.95,46.85,46.95,72220.0,46.87,46.95,46.85,46.95,72220.0
2019-03-18 14:30:00,46.94,47.0,46.85,46.87,136635.0,46.94,47.0,46.85,46.87,136635.0
2019-03-18 15:00:00,46.88,46.97,46.84,46.95,105519.0,46.88,46.97,46.84,46.95,105519.0
2019-03-18 15:30:00,46.95,47.14,46.93,47.09,406776.0,46.95,47.14,46.93,47.09,406776.0
2019-03-19 09:30:00,47.37,47.37,46.9,47.06,99497.0,47.37,47.37,46.9,47.06,99497.0
2019-03-19 10:00:00,47.07,47.17,47.01,47.05,58208.0,47.07,47.17,47.01,47.05,58208.0
2019-03-19 10:30:00,47.05,47.05,46.72,46.74,63566.0,47.05,47.05,46.72,46.74,63566.0
2019-03-19 11:00:00,46.74,46.89,46.68,46.88,68435.0,46.74,46.89,46.68,46.88,68435.0
2019-03-19 11:30:00,46.87,47.2,46.85,47.16,92479.0,46.87,47.2,46.85,47.16,92479.0
2019-03-19 12:00:00,47.17,47.25,47.09,47.09,103126.0,47.17,47.25,47.09,47.09,103126.0
2019-03-19 12:30:00,47.08,47.14,46.82,46.94,44951.0,47.08,47.14,46.82,46.94,44951.0
2019-03-19 13:00:00,46.94,47.0,46.81,46.84,48093.0,46.94,47.0,46.81,46.84,48093.0
2019-03-19 13:30:00,46.83,46.91,46.75,46.83,117424.0,46.83,46.91,46.75,46.83,117424.0
2019-03-19 14:00:00,46.82,46.9,46.57,46.73,67155.0,46.82,46.9,46.57,46.73,67155.0
2019-03-19 14:30:00,46.71,46.77,46.65,46.71,70122.0,46.71,46.77,46.65,46.71,70122.0
2019-03-19 15:00:00,46.72,46.76,46.47,46.48,209751.0,46.72,46.76,46.47,46.48,209751.0
2019-03-19 15:30:00,46.48,46.59,46.31,46.57,279770.0,46.48,46.59,46.31,46.57,279770.0
2019-03-20 09:30:00,46.34,46.34,45.87,46.03,112769.0,46.34,46.34,45.87,46.03,112769.0
2019-03-20 10:00:00,46.04,46.06,45.57,45.57,98019.0,46.04,46.06,45.57,45.57,98019.0
2019-03-20 10:30:00,45.56,45.81,45.56,45.68,53212.0,45.56,45.81,45.56,45.68,53212.0
2019-03-20 11:00:00,45.68,45.79,45.42,45.52,168858.0,45.68,45.79,45.42,45.52,168858.0
2019-03-20 11:30:00,45.52,45.6,45.3,45.34,152321.0,45.52,45.6,45.3,45.34,152321.0
2019-03-20 12:00:00,45.35,45.47,45.22,45.23,101933.0,45.35,45.47,45.22,45.23,101933.0
2019-03-20 12:30:00,45.26,45.29,45.13,45.21,64276.0,45.26,45.29,45.13,45.21,64276.0
2019-03-20 13:00:00,45.22,45.46,45.22,45.38,62002.0,45.22,45.46,45.22,45.38,62002.0
2019-03-20 13:30:00,45.4,45.52,45.31,45.45,105611.0,45.4,45.52,45.31,45.45,105611.0
2019-03-20 14:00:00,45.46,45.77,45.46,45.57,62355.0,45.46,45.77,45.46,45.57,62355.0
2019-03-20 14:30:00,45.58,45.94,45.53,45.82,56288.0,45.58,45.94,45.53,45.82,56288.0
2019-03-20 15:00:00,45.84,45.9,45.61,45.65,74215.0,45.84,45.9,45.61,45.65,74215.0
2019-03-20 15:30:00,45.65,45.65,45.36,45.4,239143.0,45.65,45.65,45.36,45.4,239143.0
2019-03-21 09:30:00,45.41,45.41,44.8,44.91,119951.0,45.41,45.41,44.8,44.91,119951.0
2019-03-21 10:00:00,44.93,45.36,44.93,45.29,96750.0,44.93,45.36,44.93,45.29,96750.0
2019-03-21 10:30:00,45.29,45.35,45.25,45.35,73752.0,45.29,45.35,45.25,45.35,73752.0
2019-03-21 11:00:00,45.36,45.66,45.34,45.58,79846.0,45.36,45.66,45.34,45.58,79846.0
2019-03-21 11:30:00,45.58,45.75,45.54,45.73,78507.0,45.58,45.75,45.54,45.73,78507.0
2019-03-21 12:00:00,45.72,45.72,45.45,45.47,67550.0,45.72,45.72,45.45,45.47,67550.0
2019-03-21 12:30:00,45.47,45.48,45.36,45.37,66390.0,45.47,45.48,45.36,45.37,66390.0
2019-03-21 13:00:00,45.37,45.5,45.26,45.27,64216.0,45.37,45.5,45.26,45.27,64216.0
2019-03-21 13:30:00,45.27,45.33,44.17,45.24,114969.0,45.27,45.33,44.17,45.24,114969.0
2019-03-21 14:00:00,45.24,45.4,45.24,45.32,38074.0,45.24,45.4,45.24,45.32,38074.0
2019-03-21 14:30:00,45.32,45.45,45.32,45.38,59903.0,45.32,45.45,45.32,45.38,59903.0
2019-03-21 15:00:00,45.37,45.45,45.29,45.34,59190.0,45.37,45.45,45.29,45.34,59190.0
2019-03-21 15:30:00,45.34,45.43,45.27,45.36,242043.0,45.34,45.43,45.27,45.36,242043.0
2019-03-22 09:30:00,44.96,44.99,43.64,43.82,392870.0,44.96,44.99,43.64,43.82,392870.0
2019-03-22 10:00:00,43.84,44.1,43.83,43.92,216274.0,43.84,44.1,43.83,43.92,216274.0
2019-03-22 10:30:00,43.93,44.02,43.74,43.75,201146.0,43.93,44.02,43.74,43.75,201146.0
2019-03-22 11:00:00,43.75,43.78,43.44,43.46,276019.0,43.75,43.78,43.44,43.46,276019.0
2019-03-22 11:30:00,43.47,43.49,43.06,43.3,359594.0,43.47,43.49,43.06,43.3,359594.0
2019-03-22 12:00:00,43.3,43.49,43.29,43.41,405008.0,43.3,43.49,43.29,43.41,405008.0
2019-03-22 12:30:00,43.4,43.66,43.34,43.66,183454.0,43.4,43.66,43.34,43.66,183454.0
2019-03-22 13:00:00,43.65,43.78,43.5,43.54,141211.0,43.65,43.78,43.5,43.54,141211.0
2019-03-22 13:30:00,43.52,43.6,43.39,43.45,159547.0,43.52,43.6,43.39,43.45,159547.0
2019-03-22 14:00:00,43.45,43.74,43.44,43.7,98347.0,43.45,43.74,43.44,43.7,98347.0
2019-03-22 14:30:00,43.69,43.9,43.56,43.89,120874.0,43.69,43.9,43.56,43.89,120874.0
2019-03-22 15:00:00,43.89,43.94,43.62,43.63,165287.0,43.89,43.94,43.62,43.63,165287.0
2019-03-22 15:30:00,43.62,43.83,43.5,43.69,832077.0,43.62,43.83,43.5,43.69,832077.0
2019-03-25 09:30:00,43.46,43.58,43.1,43.44,191075.0,43.46,43.58,43.1,43.44,191075.0
2019-03-25 10:00:00,43.44,43.57,43.22,43.43,111157.0,43.44,43.57,43.22,43.43,111157.0
2019-03-25 10:30:00,43.42,43.75,43.35,43.67,93461.0,43.42,43.75,43.35,43.67,93461.0
2019-03-25 11:00:00,43.68,44.01,43.61,43.98,201225.0,43.68,44.01,43.61,43.98,201225.0
2019-03-25 11:30:00,43.98,43.99,43.68,43.73,65548.0,43.98,43.99,43.68,43.73,65548.0
2019-03-25 12:00:00,43.73,43.95,43.72,43.87,47690.0,43.73,43.95,43.72,43.87,47690.0
2019-03-25 12:30:00,43.86,43.97,43.63,43.77,83688.0,43.86,43.97,43.63,43.77,83688.0
2019-03-25 13:00:00,43.76,43.88,43.73,43.86,57449.0,43.76,43.88,43.73,43.86,57449.0
2019-03-25 13:30:00,43.86,43.93,43.73,43.78,44252.0,43.86,43.93,43.73,43.78,44252.0
2019-03-25 14:00:00,43.8,43.88,43.75,43.8,48905.0,43.8,43.88,43.75,43.8,48905.0
2019-03-25 14:30:00,43.81,44.0,43.81,43.96,76636.0,43.81,44.0,43.81,43.96,76636.0
2019-03-25 15:00:00,43.95,44.03,43.9,43.96,90657.0,43.95,44.03,43.9,43.96,90657.0
2019-03-25 15:30:00,43.96,44.0,43.82,43.86,317048.0,43.96,44.0,43.82,43.86,317048.0
2019-03-26 09:30:00,44.29,44.79,44.22,44.44,162931.0,44.29,44.79,44.22,44.44,162931.0
2019-03-26 10:00:00,44.44,44.76,44.36,44.73,131401.0,44.44,44.76,44.36,44.73,131401.0
2019-03-26 10:30:00,44.72,44.83,44.62,44.73,255535.0,44.72,44.83,44.62,44.73,255535.0
2019-03-26 11:00:00,44.72,44.82,44.5,44.59,103986.0,44.72,44.82,44.5,44.59,103986.0
2019-03-26 11:30:00,44.58,44.66,44.44,44.52,95281.0,44.58,44.66,44.44,44.52,95281.0
2019-03-26 12:00:00,44.52,44.62,44.27,44.32,241243.0,44.52,44.62,44.27,44.32,241243.0
2019-03-26 12:30:00,44.31,44.38,44.23,44.32,83313.0,44.31,44.38,44.23,44.32,83313.0
2019-03-26 13:00:00,44.31,44.36,44.19,44.23,72255.0,44.31,44.36,44.19,44.23,72255.0
2019-03-26 13:30:00,44.23,44.27,44.13,44.15,108306.0,44.23,44.27,44.13,44.15,108306.0
2019-03-26 14:00:00,44.14,44.32,44.12,44.3,133308.0,44.14,44.32,44.12,44.3,133308.0
2019-03-26 14:30:00,44.29,44.52,44.18,44.52,84340.0,44.29,44.52,44.18,44.52,84340.0
2019-03-26 15:00:00,44.52,44.52,44.32,44.33,126249.0,44.52,44.52,44.32,44.33,126249.0
2019-03-26 15:30:00,44.32,44.43,44.26,44.37,439367.0,44.32,44.43,44.26,44.37,439367.0
2019-03-27 09:30:00,44.78,45.33,44.56,44.85,168929.0,44.78,45.33,44.56,44.85,168929.0
2019-03-27 10:00:00,44.85,45.35,44.76,45.3,113923.0,44.85,45.35,44.76,45.3,113923.0
2019-03-27 10:30:00,45.3,45.31,44.98,45.18,104616.0,45.3,45.31,44.98,45.18,104616.0
2019-03-27 11:00:00,45.19,45.22,44.92,44.93,64874.0,45.19,45.22,44.92,44.93,64874.0
2019-03-27 11:30:00,44.91,44.96,44.65,44.89,62640.0,44.91,44.96,44.65,44.89,62640.0
2019-03-27 12:00:00,44.88,45.01,44.78,44.98,78387.0,44.88,45.01,44.78,44.98,78387.0
2019-03-27 12:30:00,44.96,45.23,44.96,45.16,64342.0,44.96,45.23,44.96,45.16,64342.0
2019-03-27 13:00:00,45.13,45.3,45.04,45.21,90439.0,45.13,45.3,45.04,45.21,90439.0
2019-03-27 13:30:00,45.22,45.45,45.21,45.32,65104.0,45.22,45.45,45.21,45.32,65104.0
2019-03-27 14:00:00,45.33,45.35,45.15,45.16,80857.0,45.33,45.35,45.15,45.16,80857.0
2019-03-27 14:30:00,45.16,45.25,45.04,45.17,99099.0,45.16,45.25,45.04,45.17,99099.0
2019-03-27 15:00:00,45.18,45.26,45.09,45.26,104805.0,45.18,45.26,45.09,45.26,104805.0
2019-03-27 15:30:00,45.27,45.41,45.26,45.38,326603.0,45.27,45.41,45.26,45.38,326603.0
2019-03-28 09:30:00,46.26,46.42,45.65,45.96,261216.0,46.26,46.42,45.65,45.96,261216.0
2019-03-28 10:00:00,45.94,46.49,45.94,46.36,214522.0,45.94,46.49,45.94,46.36,214522.0
2019-03-28 10:30:00,46.37,46.46,46.12,46.24,160090.0,46.37,46.46,46.12,46.24,160090.0
2019-03-28 11:00:00,46.24,46.25,46.01,46.02,152689.0,46.24,46.25,46.01,46.02,152689.0
2019-03-28 11:30:00,46.02,46.25,45.86,46.25,228607.0,46.02,46.25,45.86,46.25,228607.0
2019-03-28 12:00:00,46.25,46.25,45.91,46.08,107017.0,46.25,46.25,45.91,46.08,107017.0
2019-03-28 12:30:00,46.08,46.24,46.06,46.22,101861.0,46.08,46.24,46.06,46.22,101861.0
2019-03-28 13:00:00,46.22,46.4,46.22,46.4,96186.0,46.22,46.4,46.22,46.4,96186.0
2019-03-28 13:30:00,46.4,46.45,46.35,46.36,83986.0,46.4,46.45,46.35,46.36,83986.0
2019-03-28 14:00:00,46.36,46.6,46.31,46.5,139912.0,46.36,46.6,46.31,46.5,139912.0
2019-03-28 14:30:00,46.49,46.66,46.45,46.58,180092.0,46.49,46.66,46.45,46.58,180092.0
2019-03-28 15:00:00,46.59,46.76,46.5,46.67,270797.0,46.59,46.76,46.5,46.67,270797.0
2019-03-28 15:30:00,46.67,46.7,46.47,46.65,486104.0,46.67,46.7,46.47,46.65,486104.0
2019-03-29 09:30:00,46.68,46.77,46.11,46.54,77814.0,46.68,46.77,46.11,46.54,77814.0
2019-03-29 10:00:00,46.57,46.76,46.55,46.7,72605.0,46.57,46.76,46.55,46.7,72605.0
2019-03-29 10:30:00,46.71,46.74,46.6,46.71,49461.0,46.71,46.74,46.6,46.71,49461.0
2019-03-29 11:00:00,46.71,46.74,46.51,46.61,90462.0,46.71,46.74,46.51,46.61,90462.0
2019-03-29 11:30:00,46.62,46.66,46.26,46.38,126631.0,46.62,46.66,46.26,46.38,126631.0
2019-03-29 12:00:00,46.4,46.4,46.05,46.15,91962.0,46.4,46.4,46.05,46.15,91962.0
2019-03-29 12:30:00,46.15,46.27,46.04,46.25,61360.0,46.15,46.27,46.04,46.25,61360.0
2019-03-29 13:00:00,46.25,46.26,46.13,46.18,55781.0,46.25,46.26,46.13,46.18,55781.0
2019-03-29 13:30:00,46.18,46.19,45.99,45.99,80218.0,46.18,46.19,45.99,45.99,80218.0
2019-03-29 14:00:00,45.99,46.07,45.88,45.9,103067.0,45.99,46.07,45.88,45.9,103067.0
2019-03-29 14:30:00,45.89,46.05,45.88,45.98,81769.0,45.89,46.05,45.88,45.98,81769.0
2019-03-29 15:00:00,45.97,45.98,45.79,45.84,138454.0,45.97,45.98,45.79,45.84,138454.0
2019-03-29 15:30:00,45.84,45.92,45.65,45.75,461991.0,45.84,45.92,45.65,45.75,461991.0
2019-04-01 09:30:00,45.96,46.53,45.96,46.53,182293.0,45.96,46.53,45.96,46.53,182293.0
2019-04-01 10:00:00,46.53,47.1,46.53,46.8,132724.0,46.53,47.1,46.53,46.8,132724.0
2019-04-01 10:30:00,46.82,46.83,46.38,46.43,104697.0,46.82,46.83,46.38,46.43,104697.0
2019-04-01 11:00:00,46.45,46.78,46.26,46.7,193611.0,46.45,46.78,46.26,46.7,193611.0
2019-04-01 11:30:00,46.7,46.7,46.39,46.64,254150.0,46.7,46.7,46.39,46.64,254150.0
2019-04-01 12:00:00,46.63,46.76,46.56,46.62,115925.0,46.63,46.76,46.56,46.62,115925.0
2019-04-01 12:30:00,46.62,46.75,46.6,46.73,69386.0,46.62,46.75,46.6,46.73,69386.0
2019-04-01 13:00:00,46.73,46.74,46.52,46.73,140531.0,46.73,46.74,46.52,46.73,140531.0
2019-04-01 13:30:00,46.73,46.74,46.63,46.66,89743.0,46.73,46.74,46.63,46.66,89743.0
2019-04-01 14:00:00,46.67,46.85,46.59,46.85,232227.0,46.67,46.85,46.59,46.85,232227.0
2019-04-01 14:30:00,46.85,46.96,46.82,46.87,91646.0,46.85,46.96,46.82,46.87,91646.0
2019-04-01 15:00:00,46.86,47.05,46.83,47.02,139338.0,46.86,47.05,46.83,47.02,139338.0
2019-04-01 15:30:00,47.03,47.18,46.98,47.15,444328.0,47.03,47.18,46.98,47.15,444328.0
2019-04-02 09:30:00,46.98,46.98,46.41,46.77,110403.0,46.98,46.98,46.41,46.77,110403.0
2019-04-02 10:00:00,46.75,46.96,46.64,46.72,104158.0,46.75,46.96,46.64,46.72,104158.0
2019-04-02 10:30:00,46.73,46.94,46.62,46.63,120677.0,46.73,46.94,46.62,46.63,120677.0
2019-04-02 11:00:00,46.63,46.68,46.38,46.6,116323.0,46.63,46.68,46.38,46.6,116323.0
2019-04-02 11:30:00,46.61,46.8,46.49,46.75,91330.0,46.61,46.8,46.49,46.75,91330.0
2019-04-02 12:00:00,46.74,46.85,46.61,46.62,69507.0,46.74,46.85,46.61,46.62,69507.0
2019-04-02 12:30:00,46.62,46.71,46.53,46.62,66704.0,46.62,46.71,46.53,46.62,66704.0
2019-04-02 13:00:00,46.62,46.73,46.55,46.67,76177.0,46.62,46.73,46.55,46.67,76177.0
2019-04-02 13:30:00,46.68,46.8,46.6,46.65,144596.0,46.68,46.8,46.6,46.65,144596.0
2019-04-02 14:00:00,46.66,46.72,46.56,46.62,74625.0,46.66,46.72,46.56,46.62,74625.0
2019-04-02 14:30:00,46.61,46.71,46.5,46.69,71016.0,46.61,46.71,46.5,46.69,71016.0
2019-04-02 15:00:00,46.69,46.75,46.56,46.75,107917.0,46.69,46.75,46.56,46.75,107917.0
2019-04-02 15:30:00,46.75,46.88,46.62,46.62,329203.0,46.75,46.88,46.62,46.62,329203.0
2019-04-03 09:30:00,46.94,47.13,46.6,46.61,67097.0,46.94,47.13,46.6,46.61,67097.0
2019-04-03 10:00:00,46.59,47.09,46.54,46.98,84522.0,46.59,47.09,46.54,46.98,84522.0
2019-04-03 10:30:00,46.98,47.25,46.97,47.23,59374.0,46.98,47.25,46.97,47.23,59374.0
2019-04-03 11:00:00,47.23,47.34,47.16,47.19,88200.0,47.23,47.34,47.16,47.19,88200.0
2019-04-03 11:30:00,47.19,47.21,47.0,47.06,102408.0,47.19,47.21,47.0,47.06,102408.0
2019-04-03 12:00:00,47.05,47.06,46.9,47.0,60332.0,47.05,47.06,46.9,47.0,60332.0
2019-04-03 12:30:00,46.99,46.99,46.79,46.82,51802.0,46.99,46.99,46.79,46.82,51802.0
2019-04-03 13:00:00,46.82,47.02,46.79,47.02,64494.0,46.82,47.02,46.79,47.02,64494.0
2019-04-03 13:30:00,47.02,47.06,46.8,46.8,46158.0,47.02,47.06,46.8,46.8,46158.0
2019-04-03 14:00:00,46.8,46.89,46.68,46.88,43781.0,46.8,46.89,46.68,46.88,43781.0
2019-04-03 14:30:00,46.86,46.87,46.71,46.78,64903.0,46.86,46.87,46.71,46.78,64903.0
2019-04-03 15:00:00,46.78,46.8,46.61,46.74,86677.0,46.78,46.8,46.61,46.74,86677.0
2019-04-03 15:30:00,46.73,47.04,46.69,46.94,290910.0,46.73,47.04,46.69,46.94,290910.0
2019-04-04 09:30:00,47.77,48.35,47.53,47.88,410541.0,47.77,48.35,47.53,47.88,410541.0
2019-04-04 10:00:00,47.87,48.61,47.78,48.44,337155.0,47.87,48.61,47.78,48.44,337155.0
2019-04-04 10:30:00,48.43,48.81,48.4,48.76,248790.0,48.43,48.81,48.4,48.76,248790.0
2019-04-04 11:00:00,48.77,49.01,48.6,48.84,212686.0,48.77,49.01,48.6,48.84,212686.0
2019-04-04 11:30:00,48.83,48.85,48.62,48.72,95855.0,48.83,48.85,48.62,48.72,95855.0
2019-04-04 12:00:00,48.73,48.81,48.62,48.69,85507.0,48.73,48.81,48.62,48.69,85507.0
2019-04-04 12:30:00,48.69,48.85,48.64,48.8,77264.0,48.69,48.85,48.64,48.8,77264.0
2019-04-04 13:00:00,48.8,48.91,48.7,48.72,81747.0,48.8,48.91,48.7,48.72,81747.0
2019-04-04 13:30:00,48.73,48.95,48.7,48.91,90101.0,48.73,48.95,48.7,48.91,90101.0
2019-04-04 14:00:00,48.91,49.26,48.83,49.23,184831.0,48.91,49.26,48.83,49.23,184831.0
2019-04-04 14:30:00,49.23,49.27,49.03,49.11,150394.0,49.23,49.27,49.03,49.11,150394.0
2019-04-04 15:00:00,49.11,49.31,49.07,49.16,227131.0,49.11,49.31,49.07,49.16,227131.0
2019-04-04 15:30:00,49.18,49.38,49.16,49.31,580110.0,49.18,49.38,49.16,49.31,580110.0
2019-04-05 09:30:00,49.43,49.86,48.72,49.11,333803.0,49.43,49.86,48.72,49.11,333803.0
2019-04-05 10:00:00,49.12,49.12,48.5,48.58,141738.0,49.12,49.12,48.5,48.58,141738.0
2019-04-05 10:30:00,48.6,48.88,48.56,48.7,102292.0,48.6,48.88,48.56,48.7,102292.0
2019-04-05 11:00:00,48.71,48.88,48.67,48.74,126791.0,48.71,48.88,48.67,48.74,126791.0
2019-04-05 11:30:00,48.73,48.78,48.55,48.57,77165.0,48.73,48.78,48.55,48.57,77165.0
2019-04-05 12:00:00,48.57,48.67,48.5,48.6,63890.0,48.57,48.67,48.5,48.6,63890.0
2019-04-05 12:30:00,48.59,48.61,48.35,48.55,97393.0,48.59,48.61,48.35,48.55,97393.0
2019-04-05 13:00:00,48.55,48.55,48.41,48.43,52564.0,48.55,48.55,48.41,48.43,52564.0
2019-04-05 13:30:00,48.42,48.44,48.34,48.43,66061.0,48.42,48.44,48.34,48.43,66061.0
2019-04-05 14:00:00,48.43,48.45,48.35,48.43,89297.0,48.43,48.45,48.35,48.43,89297.0
2019-04-05 14:30:00,48.44,48.44,48.06,48.13,202291.0,48.44,48.44,48.06,48.13,202291.0
2019-04-05 15:00:00,48.13,48.21,48.11,48.16,147505.0,48.13,48.21,48.11,48.16,147505.0
2019-04-05 15:30:00,48.15,48.21,47.95,48.1,467872.0,48.15,48.21,47.95,48.1,467872.0
2019-04-08 09:30:00,49.18,49.32,48.6,48.95,395173.0,49.18,49.32,48.6,48.95,395173.0
2019-04-08 10:00:00,48.94,49.0,48.72,48.8,200284.0,48.94,49.0,48.72,48.8,200284.0
2019-04-08 10:30:00,48.79,49.0,48.7,48.88,182511.0,48.79,49.0,48.7,48.88,182511.0
2019-04-08 11:00:00,48.89,48.9,48.52,48.6,195774.0,48.89,48.9,48.52,48.6,195774.0
2019-04-08 11:30:00,48.6,48.7,48.45,48.66,129511.0,48.6,48.7,48.45,48.66,129511.0
2019-04-08 12:00:00,48.64,48.69,48.5,48.55,92713.0,48.64,48.69,48.5,48.55,92713.0
2019-04-08 12:30:00,48.54,48.66,48.5,48.63,74257.0,48.54,48.66,48.5,48.63,74257.0
2019-04-08 13:00:00,48.62,48.79,48.55,48.73,111051.0,48.62,48.79,48.55,48.73,111051.0
2019-04-08 13:30:00,48.73,48.97,48.65,48.92,108747.0,48.73,48.97,48.65,48.92,108747.0
2019-04-08 14:00:00,48.93,49.19,48.82,49.02,195666.0,48.93,49.19,48.82,49.02,195666.0
2019-04-08 14:30:00,49.02,49.02,48.75,48.76,135531.0,49.02,49.02,48.75,48.76,135531.0
2019-04-08 15:00:00,48.76,48.87,48.66,48.84,171259.0,48.76,48.87,48.66,48.84,171259.0
2019-04-08 15:30:00,48.84,48.97,48.65,48.85,518946.0,48.84,48.97,48.65,48.85,518946.0
2019-04-09 09:30:00,48.71,48.8,47.96,48.22,109154.0,48.71,48.8,47.96,48.22,109154.0
2019-04-09 10:00:00,48.24,48.25,48.04,48.13,64352.0,48.24,48.25,48.04,48.13,64352.0
2019-04-09 10:30:00,48.14,48.17,47.88,47.95,144981.0,48.14,48.17,47.88,47.95,144981.0
2019-04-09 11:00:00,47.96,48.11,47.9,48.03,78540.0,47.96,48.11,47.9,48.03,78540.0
2019-04-09 11:30:00,48.03,48.06,47.89,47.92,59619.0,48.03,48.06,47.89,47.92,59619.0
2019-04-09 12:00:00,47.9,48.0,47.86,47.89,68046.0,47.9,48.0,47.86,47.89,68046.0
2019-04-09 12:30:00,47.88,48.0,47.87,47.94,48436.0,47.88,48.0,47.87,47.94,48436.0
2019-04-09 13:00:00,47.93,48.01,47.91,48.01,47747.0,47.93,48.01,47.91,48.01,47747.0
2019-04-09 13:30:00,48.0,48.07,47.96,48.02,60313.0,48.0,48.07,47.96,48.02,60313.0
2019-04-09 14:00:00,48.02,48.29,47.98,48.28,204912.0,48.02,48.29,47.98,48.28,204912.0
2019-04-09 14:30:00,48.28,48.37,48.22,48.3,118920.0,48.28,48.37,48.22,48.3,118920.0
2019-04-09 15:00:00,48.31,48.46,48.28,48.32,153225.0,48.31,48.46,48.28,48.32,153225.0
2019-04-09 15:30:00,48.31,48.57,48.3,48.57,443553.0,48.31,48.57,48.3,48.57,443553.0
2019-04-10 09:30:00,48.61,49.09,48.44,49.08,258259.0,48.61,49.09,48.44,49.08,258259.0
2019-04-10 10:00:00,49.08,49.08,48.55,48.69,288909.0,49.08,49.08,48.55,48.69,288909.0
2019-04-10 10:30:00,48.68,48.75,48.59,48.73,101146.0,48.68,48.75,48.59,48.73,101146.0
2019-04-10 11:00:00,48.73,48.76,48.57,48.65,111877.0,48.73,48.76,48.57,48.65,111877.0
2019-04-10 11:30:00,48.65,48.95,48.65,48.92,129696.0,48.65,48.95,48.65,48.92,129696.0
2019-04-10 12:00:00,48.92,49.26,48.66,48.76,319742.0,48.92,49.26,48.66,48.76,319742.0
2019-04-10 12:30:00,48.74,48.87,48.22,48.86,386291.0,48.74,48.87,48.22,48.86,386291.0
2019-04-10 13:00:00,48.85,49.21,48.79,49.13,194091.0,48.85,49.21,48.79,49.13,194091.0
2019-04-10 13:30:00,49.13,49.4,49.12,49.37,285519.0,49.13,49.4,49.12,49.37,285519.0
2019-04-10 14:00:00,49.36,49.66,49.26,49.63,247797.0,49.36,49.66,49.26,49.63,247797.0
2019-04-10 14:30:00,49.63,49.76,49.5,49.69,276887.0,49.63,49.76,49.5,49.69,276887.0
2019-04-10 15:00:00,49.68,49.75,49.62,49.66,204567.0,49.68,49.75,49.62,49.66,204567.0
2019-04-10 15:30:00,49.66,49.89,49.62,49.83,747395.0,49.66,49.89,49.62,49.83,747395.0
2019-04-11 09:30:00,49.98,50.0,49.24,49.27,167302.0,49.98,50.0,49.24,49.27,167302.0
2019-04-11 10:00:00,49.25,49.33,49.01,49.3,122429.0,49.25,49.33,49.01,49.3,122429.0
2019-04-11 10:30:00,49.29,49.29,48.92,48.93,140670.0,49.29,49.29,48.92,48.93,140670.0
2019-04-11 11:00:00,48.93,49.01,48.68,48.81,78569.0,48.93,49.01,48.68,48.81,78569.0
2019-04-11 11:30:00,48.82,48.88,48.63,48.79,113616.0,48.82,48.88,48.63,48.79,113616.0
2019-04-11 12:00:00,48.78,48.82,48.6,48.64,68712.0,48.78,48.82,48.6,48.64,68712.0
2019-04-11 12:30:00,48.64,48.67,48.54,48.6,62364.0,48.64,48.67,48.54,48.6,62364.0
2019-04-11 13:00:00,48.59,48.68,48.43,48.48,111695.0,48.59,48.68,48.43,48.48,111695.0
2019-04-11 13:30:00,48.48,48.52,48.38,48.44,92784.0,48.48,48.52,48.38,48.44,92784.0
2019-04-11 14:00:00,48.43,48.43,48.24,48.27,95269.0,48.43,48.43,48.24,48.27,95269.0
2019-04-11 14:30:00,48.27,48.27,48.05,48.2,138659.0,48.27,48.27,48.05,48.2,138659.0
2019-04-11 15:00:00,48.19,48.25,48.06,48.08,100537.0,48.19,48.25,48.06,48.08,100537.0
2019-04-11 15:30:00,48.08,48.17,47.96,48.04,463507.0,48.08,48.17,47.96,48.04,463507.0
2019-04-12 09:30:00,48.34,48.86,48.33,48.34,181587.0,48.34,48.86,48.33,48.34,181587.0
2019-04-12 10:00:00,48.32,48.37,48.0,48.32,131146.0,48.32,48.37,48.0,48.32,131146.0
2019-04-12 10:30:00,48.33,48.34,48.08,48.32,238219.0,48.33,48.34,48.08,48.32,238219.0
2019-04-12 11:00:00,48.3,48.43,48.03,48.04,117234.0,48.3,48.43,48.03,48.04,117234.0
2019-04-12 11:30:00,48.01,48.12,47.75,48.12,213687.0,48.01,48.12,47.75,48.12,213687.0
2019-04-12 12:00:00,48.12,48.43,48.12,48.33,69882.0,48.12,48.43,48.12,48.33,69882.0
2019-04-12 12:30:00,48.32,48.41,48.29,48.41,52654.0,48.32,48.41,48.29,48.41,52654.0
2019-04-12 13:00:00,48.41,48.43,48.32,48.36,45510.0,48.41,48.43,48.32,48.36,45510.0
2019-04-12 13:30:00,48.35,48.37,48.21,48.3,46105.0,48.35,48.37,48.21,48.3,46105.0
2019-04-12 14:00:00,48.29,48.38,48.15,48.38,70660.0,48.29,48.38,48.15,48.38,70660.0
2019-04-12 14:30:00,48.38,48.43,48.28,48.3,74055.0,48.38,48.43,48.28,48.3,74055.0
2019-04-12 15:00:00,48.29,48.38,48.23,48.38,73898.0,48.29,48.38,48.23,48.38,73898.0
2019-04-12 15:30:00,48.38,48.47,48.35,48.45,361797.0,48.38,48.47,48.35,48.45,361797.0
2019-04-15 09:30:00,48.59,48.78,48.31,48.48,94158.0,48.59,48.78,48.31,48.48,94158.0
2019-04-15 10:00:00,48.46,48.78,48.46,48.52,98733.0,48.46,48.78,48.46,48.52,98733.0
2019-04-15 10:30:00,48.52,48.54,48.09,48.09,78512.0,48.52,48.54,48.09,48.09,78512.0
2019-04-15 11:00:00,48.11,48.34,48.05,48.31,113124.0,48.11,48.34,48.05,48.31,113124.0
2019-04-15 11:30:00,48.31,48.45,48.21,48.21,72228.0,48.31,48.45,48.21,48.21,72228.0
2019-04-15 12:00:00,48.2,48.21,48.07,48.18,65161.0,48.2,48.21,48.07,48.18,65161.0
2019-04-15 12:30:00,48.18,48.19,48.08,48.08,44480.0,48.18,48.19,48.08,48.08,44480.0
2019-04-15 13:00:00,48.09,48.34,48.08,48.29,67247.0,48.09,48.34,48.08,48.29,67247.0
2019-04-15 13:30:00,48.29,48.31,48.1,48.12,49015.0,48.29,48.31,48.1,48.12,49015.0
2019-04-15 14:00:00,48.12,48.19,48.08,48.17,69044.0,48.12,48.19,48.08,48.17,69044.0
2019-04-15 14:30:00,48.17,48.26,48.14,48.22,58634.0,48.17,48.26,48.14,48.22,58634.0
2019-04-15 15:00:00,48.22,48.33,48.21,48.25,64427.0,48.22,48.33,48.21,48.25,64427.0
2019-04-15 15:30:00,48.23,48.26,48.04,48.09,288760.0,48.23,48.26,48.04,48.09,288760.0
2019-04-16 09:30:00,48.09,48.2,47.83,47.84,83651.0,48.09,48.2,47.83,47.84,83651.0
2019-04-16 10:00:00,47.83,47.95,47.8,47.87,88978.0,47.83,47.95,47.8,47.87,88978.0
2019-04-16 10:30:00,47.87,48.24,47.83,48.07,293289.0,47.87,48.24,47.83,48.07,293289.0
2019-04-16 11:00:00,48.06,48.15,47.99,48.12,60573.0,48.06,48.15,47.99,48.12,60573.0
2019-04-16 11:30:00,48.12,48.21,48.08,48.19,71778.0,48.12,48.21,48.08,48.19,71778.0
2019-04-16 12:00:00,48.19,48.2,48.08,48.14,54161.0,48.19,48.2,48.08,48.14,54161.0
2019-04-16 12:30:00,48.14,48.19,48.12,48.14,42958.0,48.14,48.19,48.12,48.14,42958.0
2019-04-16 13:00:00,48.15,48.16,48.06,48.1,49629.0,48.15,48.16,48.06,48.1,49629.0
2019-04-16 13:30:00,48.1,48.16,48.09,48.11,47390.0,48.1,48.16,48.09,48.11,47390.0
2019-04-16 14:00:00,48.09,48.09,47.97,48.04,69033.0,48.09,48.09,47.97,48.04,69033.0
2019-04-16 14:30:00,48.04,48.06,47.93,47.94,77940.0,48.04,48.06,47.93,47.94,77940.0
2019-04-16 15:00:00,47.93,48.0,47.9,48.0,109162.0,47.93,48.0,47.9,48.0,109162.0
2019-04-16 15:30:00,48.0,48.08,47.82,47.84,358974.0,48.0,48.08,47.82,47.84,358974.0
2019-04-17 09:30:00,48.33,49.1,48.17,48.88,123541.0,48.33,49.1,48.17,48.88,123541.0
2019-04-17 10:00:00,48.93,48.93,48.39,48.7,127438.0,48.93,48.93,48.39,48.7,127438.0
2019-04-17 10:30:00,48.69,48.77,48.52,48.57,69087.0,48.69,48.77,48.52,48.57,69087.0
2019-04-17 11:00:00,48.57,48.75,48.57,48.66,124292.0,48.57,48.75,48.57,48.66,124292.0
2019-04-17 11:30:00,48.65,48.95,48.65,48.76,92616.0,48.65,48.95,48.65,48.76,92616.0
2019-04-17 12:00:00,48.75,48.75,48.56,48.63,76101.0,48.75,48.75,48.56,48.63,76101.0
2019-04-17 12:30:00,48.62,48.73,48.53,48.63,63455.0,48.62,48.73,48.53,48.63,63455.0
2019-04-17 13:00:00,48.63,48.64,48.54,48.56,54591.0,48.63,48.64,48.54,48.56,54591.0
2019-04-17 13:30:00,48.56,48.57,48.44,48.55,163266.0,48.56,48.57,48.44,48.55,163266.0
2019-04-17 14:00:00,48.55,48.64,48.49,48.5,109126.0,48.55,48.64,48.49,48.5,109126.0
2019-04-17 14:30:00,48.52,48.58,48.47,48.56,49702.0,48.52,48.58,48.47,48.56,49702.0
2019-04-17 15:00:00,48.56,48.62,48.51,48.56,41462.0,48.56,48.62,48.51,48.56,41462.0
2019-04-17 15:30:00,48.56,48.7,48.53,48.66,232477.0,48.56,48.7,48.53,48.66,232477.0
2019-04-18 09:30:00,48.58,49.1,48.38,49.03,128559.0,48.58,49.1,48.38,49.03,128559.0
2019-04-18 10:00:00,49.02,49.05,48.81,48.94,44421.0,49.02,49.05,48.81,48.94,44421.0
2019-04-18 10:30:00,48.95,49.06,48.76,49.0,80598.0,48.95,49.06,48.76,49.0,80598.0
2019-04-18 11:00:00,49.01,49.18,48.84,48.9,59329.0,49.01,49.18,48.84,48.9,59329.0
2019-04-18 11:30:00,48.91,49.1,48.91,49.07,46270.0,48.91,49.1,48.91,49.07,46270.0
2019-04-18 12:00:00,49.09,49.13,48.98,49.01,45709.0,49.09,49.13,48.98,49.01,45709.0
2019-04-18 12:30:00,49.02,49.19,49.0,49.17,33120.0,49.02,49.19,49.0,49.17,33120.0
2019-04-18 13:00:00,49.16,49.25,49.11,49.22,59968.0,49.16,49.25,49.11,49.22,59968.0
2019-04-18 13:30:00,49.21,49.24,49.14,49.23,40943.0,49.21,49.24,49.14,49.23,40943.0
2019-04-18 14:00:00,49.23,49.25,49.11,49.23,45750.0,49.23,49.25,49.11,49.23,45750.0
2019-04-18 14:30:00,49.22,49.35,49.19,49.34,62602.0,49.22,49.35,49.19,49.34,62602.0
2019-04-18 15:00:00,49.34,49.42,49.29,49.31,88820.0,49.34,49.42,49.29,49.31,88820.0
2019-04-18 15:30:00,49.31,49.34,48.94,49.21,501187.0,49.31,49.34,48.94,49.21,501187.0
2019-04-22 09:30:00,48.86,48.89,48.3,48.43,91836.0,48.86,48.89,48.3,48.43,91836.0
2019-04-22 10:00:00,48.4,48.43,47.88,47.89,188638.0,48.4,48.43,47.88,47.89,188638.0
2019-04-22 10:30:00,47.9,48.01,47.66,48.01,162368.0,47.9,48.01,47.66,48.01,162368.0
2019-04-22 11:00:00,48.02,48.13,47.93,47.98,80530.0,48.02,48.13,47.93,47.98,80530.0
2019-04-22 11:30:00,47.97,48.09,47.86,47.87,57814.0,47.97,48.09,47.86,47.87,57814.0
2019-04-22 12:00:00,47.86,47.94,47.73,47.73,79896.0,47.86,47.94,47.73,47.73,79896.0
2019-04-22 12:30:00,47.72,47.86,47.57,47.57,70155.0,47.72,47.86,47.57,47.57,70155.0
2019-04-22 13:00:00,47.54,47.68,47.43,47.43,71171.0,47.54,47.68,47.43,47.43,71171.0
2019-04-22 13:30:00,47.44,47.44,47.21,47.28,157082.0,47.44,47.44,47.21,47.28,157082.0
2019-04-22 14:00:00,47.28,47.29,46.91,46.91,141842.0,47.28,47.29,46.91,46.91,141842.0
2019-04-22 14:30:00,46.91,46.93,46.72,46.78,153744.0,46.91,46.93,46.72,46.78,153744.0
2019-04-22 15:00:00,46.78,46.78,46.47,46.71,301208.0,46.78,46.78,46.47,46.71,301208.0
2019-04-22 15:30:00,46.71,46.85,46.59,46.64,828803.0,46.71,46.85,46.59,46.64,828803.0
2019-04-23 09:30:00,46.72,47.09,46.03,46.12,160597.0,46.72,47.09,46.03,46.12,160597.0
2019-04-23 10:00:00,46.13,46.22,45.75,46.0,161995.0,46.13,46.22,45.75,46.0,161995.0
2019-04-23 10:30:00,46.0,46.25,45.92,45.96,135848.0,46.0,46.25,45.92,45.96,135848.0
2019-04-23 11:00:00,45.99,46.08,45.9,45.93,135679.0,45.99,46.08,45.9,45.93,135679.0
2019-04-23 11:30:00,45.92,46.09,45.9,45.98,122862.0,45.92,46.09,45.9,45.98,122862.0
2019-04-23 12:00:00,45.99,46.37,45.98,46.37,226756.0,45.99,46.37,45.98,46.37,226756.0
2019-04-23 12:30:00,46.37,46.38,46.22,46.31,93103.0,46.37,46.38,46.22,46.31,93103.0
2019-04-23 13:00:00,46.32,46.37,46.2,46.34,125659.0,46.32,46.37,46.2,46.34,125659.0
2019-04-23 13:30:00,46.34,46.39,46.23,46.28,94317.0,46.34,46.39,46.23,46.28,94317.0
2019-04-23 14:00:00,46.27,46.32,45.99,46.03,112455.0,46.27,46.32,45.99,46.03,112455.0
2019-04-23 14:30:00,46.03,46.08,45.99,46.01,149802.0,46.03,46.08,45.99,46.01,149802.0
2019-04-23 15:00:00,46.01,46.07,45.96,46.04,135700.0,46.01,46.07,45.96,46.04,135700.0
2019-04-23 15:30:00,46.05,46.17,45.98,46.09,468835.0,46.05,46.17,45.98,46.09,468835.0
2019-04-24 09:30:00,46.15,46.27,45.7,46.23,155808.0,46.15,46.27,45.7,46.23,155808.0
2019-04-24 10:00:00,46.21,46.22,45.98,46.09,49934.0,46.21,46.22,45.98,46.09,49934.0
2019-04-24 10:30:00,46.09,46.35,46.06,46.28,91675.0,46.09,46.35,46.06,46.28,91675.0
2019-04-24 11:00:00,46.28,46.34,46.14,46.21,68051.0,46.28,46.34,46.14,46.21,68051.0
2019-04-24 11:30:00,46.21,46.22,45.97,46.03,107802.0,46.21,46.22,45.97,46.03,107802.0
2019-04-24 12:00:00,46.03,46.42,45.97,46.4,58657.0,46.03,46.42,45.97,46.4,58657.0
2019-04-24 12:30:00,46.41,46.49,46.37,46.41,50675.0,46.41,46.49,46.37,46.41,50675.0
2019-04-24 13:00:00,46.41,46.41,45.94,46.01,253351.0,46.41,46.41,45.94,46.01,253351.0
2019-04-24 13:30:00,46.02,46.24,46.0,46.16,106364.0,46.02,46.24,46.0,46.16,106364.0
2019-04-24 14:00:00,46.16,46.32,46.16,46.17,160288.0,46.16,46.32,46.16,46.17,160288.0
2019-04-24 14:30:00,46.16,46.33,46.14,46.26,61131.0,46.16,46.33,46.14,46.26,61131.0
2019-04-24 15:00:00,46.26,46.34,46.2,46.27,69633.0,46.26,46.34,46.2,46.27,69633.0
2019-04-24 15:30:00,46.27,46.32,46.1,46.12,248568.0,46.27,46.32,46.1,46.12,248568.0
2019-04-25 09:30:00,46.05,46.07,45.21,45.22,221481.0,46.05,46.07,45.21,45.22,221481.0
2019-04-25 10:00:00,45.21,45.25,44.91,44.99,135190.0,45.21,45.25,44.91,44.99,135190.0
2019-04-25 10:30:00,44.97,45.05,44.82,44.97,126422.0,44.97,45.05,44.82,44.97,126422.0
2019-04-25 11:00:00,44.96,45.17,44.89,45.11,117835.0,44.96,45.17,44.89,45.11,117835.0
2019-04-25 11:30:00,45.12,45.22,45.06,45.09,125926.0,45.12,45.22,45.06,45.09,125926.0
2019-04-25 12:00:00,45.09,45.15,44.9,44.9,91827.0,45.09,45.15,44.9,44.9,91827.0
2019-04-25 12:30:00,44.91,44.95,44.77,44.9,77367.0,44.91,44.95,44.77,44.9,77367.0
2019-04-25 13:00:00,44.9,44.91,44.77,44.86,52752.0,44.9,44.91,44.77,44.86,52752.0
2019-04-25 13:30:00,44.86,44.89,44.77,44.84,53093.0,44.86,44.89,44.77,44.84,53093.0
2019-04-25 14:00:00,44.84,45.01,44.76,44.82,131303.0,44.84,45.01,44.76,44.82,131303.0
2019-04-25 14:30:00,44.8,44.82,44.42,44.44,204192.0,44.8,44.82,44.42,44.44,204192.0
2019-04-25 15:00:00,44.45,44.55,44.36,44.55,115149.0,44.45,44.55,44.36,44.55,115149.0
2019-04-25 15:30:00,44.56,44.61,44.45,44.52,440848.0,44.56,44.61,44.45,44.52,440848.0
2019-04-26 09:30:00,44.43,44.84,44.12,44.74,133872.0,44.43,44.84,44.12,44.74,133872.0
2019-04-26 10:00:00,44.75,44.94,44.67,44.85,71381.0,44.75,44.94,44.67,44.85,71381.0
2019-04-26 10:30:00,44.83,44.95,44.68,44.78,75288.0,44.83,44.95,44.68,44.78,75288.0
2019-04-26 11:00:00,44.78,45.0,44.67,44.76,70672.0,44.78,45.0,44.67,44.76,70672.0
2019-04-26 11:30:00,44.76,44.86,44.68,44.8,60051.0,44.76,44.86,44.68,44.8,60051.0
2019-04-26 12:00:00,44.79,44.82,44.64,44.67,57517.0,44.79,44.82,44.64,44.67,57517.0
2019-04-26 12:30:00,44.67,44.68,44.56,44.59,61033.0,44.67,44.68,44.56,44.59,61033.0
2019-04-26 13:00:00,44.59,44.69,44.5,44.55,71081.0,44.59,44.69,44.5,44.55,71081.0
2019-04-26 13:30:00,44.55,44.67,44.49,44.55,35731.0,44.55,44.67,44.49,44.55,35731.0
2019-04-26 14:00:00,44.55,44.56,44.4,44.47,49671.0,44.55,44.56,44.4,44.47,49671.0
2019-04-26 14:30:00,44.48,44.52,44.46,44.51,37763.0,44.48,44.52,44.46,44.51,37763.0
2019-04-26 15:00:00,44.52,44.7,44.51,44.65,69779.0,44.52,44.7,44.51,44.65,69779.0
2019-04-26 15:30:00,44.65,44.78,44.63,44.67,318326.0,44.65,44.78,44.63,44.67,318326.0
2019-04-29 09:30:00,44.62,44.99,44.6,44.87,108745.0,44.62,44.99,44.6,44.87,108745.0
2019-04-29 10:00:00,44.84,44.84,44.58,44.7,71996.0,44.84,44.84,44.58,44.7,71996.0
2019-04-29 10:30:00,44.69,44.71,44.57,44.59,34331.0,44.69,44.71,44.57,44.59,34331.0
2019-04-29 11:00:00,44.59,44.72,44.37,44.72,83940.0,44.59,44.72,44.37,44.72,83940.0
2019-04-29 11:30:00,44.72,44.95,44.62,44.91,97047.0,44.72,44.95,44.62,44.91,97047.0
2019-04-29 12:00:00,44.88,45.01,44.85,44.98,44865.0,44.88,45.01,44.85,44.98,44865.0
2019-04-29 12:30:00,44.98,45.2,44.95,45.08,81066.0,44.98,45.2,44.95,45.08,81066.0
2019-04-29 13:00:00,45.08,45.1,44.93,44.98,39293.0,45.08,45.1,44.93,44.98,39293.0
2019-04-29 13:30:00,44.98,45.0,44.89,44.96,41973.0,44.98,45.0,44.89,44.96,41973.0
2019-04-29 14:00:00,44.97,44.98,44.84,44.89,65460.0,44.97,44.98,44.84,44.89,65460.0
2019-04-29 14:30:00,44.88,44.95,44.79,44.87,95746.0,44.88,44.95,44.79,44.87,95746.0
2019-04-29 15:00:00,44.87,45.13,44.87,45.02,134738.0,44.87,45.13,44.87,45.02,134738.0
2019-04-29 15:30:00,45.01,45.01,44.85,44.87,439239.0,45.01,45.01,44.85,44.87,439239.0
2019-04-30 09:30:00,44.63,44.96,44.14,44.18,174579.0,44.63,44.96,44.14,44.18,174579.0
2019-04-30 10:00:00,44.18,44.46,43.94,44.31,196119.0,44.18,44.46,43.94,44.31,196119.0
2019-04-30 10:30:00,44.31,44.45,44.27,44.45,76418.0,44.31,44.45,44.27,44.45,76418.0
2019-04-30 11:00:00,44.45,44.49,44.23,44.36,85143.0,44.45,44.49,44.23,44.36,85143.0
2019-04-30 11:30:00,44.36,44.51,44.33,44.44,60367.0,44.36,44.51,44.33,44.44,60367.0
2019-04-30 12:00:00,44.44,44.59,44.38,44.45,45876.0,44.44,44.59,44.38,44.45,45876.0
2019-04-30 12:30:00,44.45,44.55,44.4,44.42,93411.0,44.45,44.55,44.4,44.42,93411.0
2019-04-30 13:00:00,44.42,44.44,44.21,44.28,60763.0,44.42,44.44,44.21,44.28,60763.0
2019-04-30 13:30:00,44.29,44.43,44.29,44.32,64377.0,44.29,44.43,44.29,44.32,64377.0
2019-04-30 14:00:00,44.32,44.36,44.21,44.27,76942.0,44.32,44.36,44.21,44.27,76942.0
2019-04-30 14:30:00,44.27,44.28,44.13,44.15,80085.0,44.27,44.28,44.13,44.15,80085.0
2019-04-30 15:00:00,44.14,44.26,44.03,44.21,157446.0,44.14,44.26,44.03,44.21,157446.0
2019-04-30 15:30:00,44.2,44.27,44.03,44.09,406132.0,44.2,44.27,44.03,44.09,406132.0
2019-05-01 09:30:00,44.06,44.7,44.06,44.55,125306.0,44.06,44.7,44.06,44.55,125306.0
2019-05-01 10:00:00,44.52,44.54,44.16,44.17,126280.0,44.52,44.54,44.16,44.17,126280.0
2019-05-01 10:30:00,44.15,44.26,43.96,44.24,223319.0,44.15,44.26,43.96,44.24,223319.0
2019-05-01 11:00:00,44.26,44.26,43.76,43.86,97685.0,44.26,44.26,43.76,43.86,97685.0
2019-05-01 11:30:00,43.85,43.95,43.8,43.94,47427.0,43.85,43.95,43.8,43.94,47427.0
2019-05-01 12:00:00,43.95,44.03,43.8,43.87,41094.0,43.95,44.03,43.8,43.87,41094.0
2019-05-01 12:30:00,43.86,43.87,43.58,43.62,44529.0,43.86,43.87,43.58,43.62,44529.0
2019-05-01 13:00:00,43.63,43.66,43.46,43.54,74739.0,43.63,43.66,43.46,43.54,74739.0
2019-05-01 13:30:00,43.55,43.62,43.44,43.45,62610.0,43.55,43.62,43.44,43.45,62610.0
2019-05-01 14:00:00,43.45,43.66,43.34,43.66,110721.0,43.45,43.66,43.34,43.66,110721.0
2019-05-01 14:30:00,43.65,43.7,43.4,43.52,160008.0,43.65,43.7,43.4,43.52,160008.0
2019-05-01 15:00:00,43.52,43.55,43.37,43.43,133215.0,43.52,43.55,43.37,43.43,133215.0
2019-05-01 15:30:00,43.42,43.43,43.19,43.19,505155.0,43.42,43.43,43.19,43.19,505155.0
2019-05-02 09:30:00,43.45,43.71,43.11,43.11,102306.0,43.45,43.71,43.11,43.11,102306.0
2019-05-02 10:00:00,43.11,43.35,43.03,43.27,203032.0,43.11,43.35,43.03,43.27,203032.0
2019-05-02 10:30:00,43.27,43.54,43.25,43.41,105570.0,43.27,43.54,43.25,43.41,105570.0
2019-05-02 11:00:00,43.42,43.71,43.34,43.38,118846.0,43.42,43.71,43.34,43.38,118846.0
2019-05-02 11:30:00,43.36,43.49,43.2,43.44,84543.0,43.36,43.49,43.2,43.44,84543.0
2019-05-02 12:00:00,43.44,43.44,43.23,43.34,43944.0,43.44,43.44,43.23,43.34,43944.0
2019-05-02 12:30:00,43.35,43.42,43.22,43.41,54802.0,43.35,43.42,43.22,43.41,54802.0
2019-05-02 13:00:00,43.4,43.49,43.28,43.45,54324.0,43.4,43.49,43.28,43.45,54324.0
2019-05-02 13:30:00,43.45,43.51,43.35,43.37,60333.0,43.45,43.51,43.35,43.37,60333.0
2019-05-02 14:00:00,43.37,43.53,43.33,43.36,189597.0,43.37,43.53,43.33,43.36,189597.0
2019-05-02 14:30:00,43.36,43.44,43.25,43.34,76880.0,43.36,43.44,43.25,43.34,76880.0
2019-05-02 15:00:00,43.34,43.59,43.34,43.59,87036.0,43.34,43.59,43.34,43.59,87036.0
2019-05-02 15:30:00,43.59,43.68,43.47,43.68,267004.0,43.59,43.68,43.47,43.68,267004.0
2019-05-03 09:30:00,43.66,43.97,43.34,43.96,82362.0,43.66,43.97,43.34,43.96,82362.0
2019-05-03 10:00:00,43.96,44.19,43.89,44.17,100153.0,43.96,44.19,43.89,44.17,100153.0
2019-05-03 10:30:00,44.16,44.24,43.89,44.08,72616.0,44.16,44.24,43.89,44.08,72616.0
2019-05-03 11:00:00,44.09,44.17,43.84,44.06,133562.0,44.09,44.17,43.84,44.06,133562.0
2019-05-03 11:30:00,44.06,44.1,43.93,43.94,45778.0,44.06,44.1,43.93,43.94,45778.0
2019-05-03 12:00:00,43.94,44.04,43.89,43.94,58711.0,43.94,44.04,43.89,43.94,58711.0
2019-05-03 12:30:00,43.94,44.17,43.9,44.17,59949.0,43.94,44.17,43.9,44.17,59949.0
2019-05-03 13:00:00,44.16,44.19,44.08,44.08,30388.0,44.16,44.19,44.08,44.08,30388.0
2019-05-03 13:30:00,44.07,44.08,43.89,43.97,56733.0,44.07,44.08,43.89,43.97,56733.0
2019-05-03 14:00:00,43.96,44.04,43.88,43.99,84608.0,43.96,44.04,43.88,43.99,84608.0
2019-05-03 14:30:00,43.99,44.18,43.94,44.12,49999.0,43.99,44.18,43.94,44.12,49999.0
2019-05-03 15:00:00,44.1,44.17,43.99,44.09,84997.0,44.1,44.17,43.99,44.09,84997.0
2019-05-03 15:30:00,44.09,44.17,44.06,44.08,228144.0,44.09,44.17,44.06,44.08,228144.0
2019-05-06 09:30:00,43.1,43.43,42.76,43.38,251152.0,43.1,43.43,42.76,43.38,251152.0
2019-05-06 10:00:00,43.41,43.49,43.21,43.33,119186.0,43.41,43.49,43.21,43.33,119186.0
2019-05-06 10:30:00,43.32,43.42,42.9,43.42,144948.0,43.32,43.42,42.9,43.42,144948.0
2019-05-06 11:00:00,43.39,43.69,43.39,43.62,168644.0,43.39,43.69,43.39,43.62,168644.0
2019-05-06 11:30:00,43.61,43.75,43.49,43.68,154771.0,43.61,43.75,43.49,43.68,154771.0
2019-05-06 12:00:00,43.67,43.75,43.63,43.69,65449.0,43.67,43.75,43.63,43.69,65449.0
2019-05-06 12:30:00,43.69,43.75,43.61,43.66,86274.0,43.69,43.75,43.61,43.66,86274.0
2019-05-06 13:00:00,43.65,43.66,43.45,43.55,71206.0,43.65,43.66,43.45,43.55,71206.0
2019-05-06 13:30:00,43.55,43.55,43.36,43.41,61302.0,43.55,43.55,43.36,43.41,61302.0
2019-05-06 14:00:00,43.42,43.45,43.26,43.41,70183.0,43.42,43.45,43.26,43.41,70183.0
2019-05-06 14:30:00,43.4,43.68,43.38,43.66,94151.0,43.4,43.68,43.38,43.66,94151.0
2019-05-06 15:00:00,43.66,43.76,43.59,43.75,78563.0,43.66,43.76,43.59,43.75,78563.0
2019-05-06 15:30:00,43.75,43.98,43.69,43.73,525366.0,43.75,43.98,43.69,43.73,525366.0
2019-05-07 09:30:00,43.42,43.55,42.96,43.22,120887.0,43.42,43.55,42.96,43.22,120887.0
2019-05-07 10:00:00,43.23,43.25,42.85,43.12,65087.0,43.23,43.25,42.85,43.12,65087.0
2019-05-07 10:30:00,43.12,43.27,42.85,42.9,180950.0,43.12,43.27,42.85,42.9,180950.0
2019-05-07 11:00:00,42.9,42.93,42.6,42.79,107627.0,42.9,42.93,42.6,42.79,107627.0
2019-05-07 11:30:00,42.78,42.81,42.49,42.66,96186.0,42.78,42.81,42.49,42.66,96186.0
2019-05-07 12:00:00,42.64,42.64,42.46,42.59,80263.0,42.64,42.64,42.46,42.59,80263.0
2019-05-07 12:30:00,42.59,42.63,42.48,42.51,72361.0,42.59,42.63,42.48,42.51,72361.0
2019-05-07 13:00:00,42.52,42.52,42.15,42.16,115158.0,42.52,42.52,42.15,42.16,115158.0
2019-05-07 13:30:00,42.16,42.36,41.96,42.31,178464.0,42.16,42.36,41.96,42.31,178464.0
2019-05-07 14:00:00,42.3,42.3,41.99,41.99,89038.0,42.3,42.3,41.99,41.99,89038.0
2019-05-07 14:30:00,42.0,42.04,41.66,41.84,102387.0,42.0,42.04,41.66,41.84,102387.0
2019-05-07 15:00:00,41.84,42.0,41.68,41.91,113006.0,41.84,42.0,41.68,41.91,113006.0
2019-05-07 15:30:00,41.91,42.11,41.73,41.97,523650.0,41.91,42.11,41.73,41.97,523650.0
2019-05-08 09:30:00,41.97,42.54,41.77,42.37,128212.0,41.97,42.54,41.77,42.37,128212.0
2019-05-08 10:00:00,42.39,42.54,42.21,42.38,52847.0,42.39,42.54,42.21,42.38,52847.0
2019-05-08 10:30:00,42.39,42.56,42.24,42.41,150157.0,42.39,42.56,42.24,42.41,150157.0
2019-05-08 11:00:00,42.43,43.09,42.42,43.02,247362.0,42.43,43.09,42.42,43.02,247362.0
2019-05-08 11:30:00,43.03,43.12,42.68,43.01,114062.0,43.03,43.12,42.68,43.01,114062.0
2019-05-08 12:00:00,43.01,43.02,42.82,42.9,49424.0,43.01,43.02,42.82,42.9,49424.0
2019-05-08 12:30:00,42.89,42.92,42.79,42.87,41809.0,42.89,42.92,42.79,42.87,41809.0
2019-05-08 13:00:00,42.88,42.96,42.85,42.93,51789.0,42.88,42.96,42.85,42.93,51789.0
2019-05-08 13:30:00,42.91,43.1,42.91,43.08,58798.0,42.91,43.1,42.91,43.08,58798.0
2019-05-08 14:00:00,43.07,43.11,42.89,42.98,54690.0,43.07,43.11,42.89,42.98,54690.0
2019-05-08 14:30:00,43.0,43.21,43.0,43.08,103318.0,43.0,43.21,43.0,43.08,103318.0
2019-05-08 15:00:00,43.1,43.15,42.79,42.81,119919.0,43.1,43.15,42.79,42.81,119919.0
2019-05-08 15:30:00,42.81,42.83,42.23,42.29,513016.0,42.81,42.83,42.23,42.29,513016.0
2019-05-09 09:30:00,43.47,43.63,42.31,43.17,461933.0,43.47,43.63,42.31,43.17,461933.0
2019-05-09 10:00:00,43.14,43.61,43.07,43.23,200162.0,43.14,43.61,43.07,43.23,200162.0
2019-05-09 10:30:00,43.23,43.23,42.82,42.94,135660.0,43.23,43.23,42.82,42.94,135660.0
2019-05-09 11:00:00,42.94,43.08,42.62,42.68,146858.0,42.94,43.08,42.62,42.68,146858.0
2019-05-09 11:30:00,42.68,42.97,42.65,42.92,113037.0,42.68,42.97,42.65,42.92,113037.0
2019-05-09 12:00:00,42.92,43.05,42.84,43.04,112010.0,42.92,43.05,42.84,43.04,112010.0
2019-05-09 12:30:00,43.03,43.46,43.03,43.32,79492.0,43.03,43.46,43.03,43.32,79492.0
2019-05-09 13:00:00,43.36,43.43,42.96,43.08,77061.0,43.36,43.43,42.96,43.08,77061.0
2019-05-09 13:30:00,43.08,43.43,43.05,43.23,89070.0,43.08,43.43,43.05,43.23,89070.0
2019-05-09 14:00:00,43.23,43.47,43.1,43.25,106549.0,43.23,43.47,43.1,43.25,106549.0
2019-05-09 14:30:00,43.25,43.29,43.03,43.03,72659.0,43.25,43.29,43.03,43.03,72659.0
2019-05-09 15:00:00,43.04,43.11,42.87,43.08,91194.0,43.04,43.11,42.87,43.08,91194.0
2019-05-09 15:30:00,43.1,43.18,42.95,43.09,316457.0,43.1,43.18,42.95,43.09,316457.0
2019-05-10 09:30:00,43.1,43.59,42.72,42.72,123316.0,43.1,43.59,42.72,42.72,123316.0
2019-05-10 10:00:00,42.7,42.75,42.36,42.51,146743.0,42.7,42.75,42.36,42.51,146743.0
2019-05-10 10:30:00,42.5,42.54,42.1,42.25,80953.0,42.5,42.54,42.1,42.25,80953.0
2019-05-10 11:00:00,42.21,42.29,42.01,42.23,122580.0,42.21,42.29,42.01,42.23,122580.0
2019-05-10 11:30:00,42.23,42.52,42.22,42.37,162934.0,42.23,42.52,42.22,42.37,162934.0
2019-05-10 12:00:00,42.38,42.71,42.38,42.67,122487.0,42.38,42.71,42.38,42.67,122487.0
2019-05-10 12:30:00,42.67,42.96,42.67,42.84,98424.0,42.67,42.96,42.67,42.84,98424.0
2019-05-10 13:00:00,42.83,43.04,42.82,42.91,92237.0,42.83,43.04,42.82,42.91,92237.0
2019-05-10 13:30:00,42.91,42.99,42.77,42.79,71786.0,42.91,42.99,42.77,42.79,71786.0
2019-05-10 14:00:00,42.79,42.97,42.65,42.75,78637.0,42.79,42.97,42.65,42.75,78637.0
2019-05-10 14:30:00,42.75,42.87,42.72,42.82,63535.0,42.75,42.87,42.72,42.82,63535.0
2019-05-10 15:00:00,42.8,43.18,42.8,43.11,76118.0,42.8,43.18,42.8,43.11,76118.0
2019-05-10 15:30:00,43.11,43.13,42.7,42.8,389885.0,43.11,43.13,42.7,42.8,389885.0
2019-05-13 09:30:00,41.85,42.09,41.2,41.48,178045.0,41.85,42.09,41.2,41.48,178045.0
2019-05-13 10:00:00,41.44,41.49,40.87,41.07,154785.0,41.44,41.49,40.87,41.07,154785.0
2019-05-13 10:30:00,41.05,41.17,40.91,41.08,134168.0,41.05,41.17,40.91,41.08,134168.0
2019-05-13 11:00:00,41.08,41.17,40.69,40.73,148215.0,41.08,41.17,40.69,40.73,148215.0
2019-05-13 11:30:00,40.73,40.84,40.55,40.69,96996.0,40.73,40.84,40.55,40.69,96996.0
2019-05-13 12:00:00,40.69,40.69,40.38,40.51,106735.0,40.69,40.69,40.38,40.51,106735.0
2019-05-13 12:30:00,40.5,40.56,40.23,40.31,104378.0,40.5,40.56,40.23,40.31,104378.0
2019-05-13 13:00:00,40.32,40.45,40.23,40.27,63694.0,40.32,40.45,40.23,40.27,63694.0
2019-05-13 13:30:00,40.27,40.54,40.25,40.42,63552.0,40.27,40.54,40.25,40.42,63552.0
2019-05-13 14:00:00,40.4,40.78,40.35,40.73,91119.0,40.4,40.78,40.35,40.73,91119.0
2019-05-13 14:30:00,40.74,40.75,40.53,40.68,74221.0,40.74,40.75,40.53,40.68,74221.0
2019-05-13 15:00:00,40.68,40.76,40.5,40.51,77303.0,40.68,40.76,40.5,40.51,77303.0
2019-05-13 15:30:00,40.5,40.58,40.34,40.48,423382.0,40.5,40.58,40.34,40.48,423382.0
2019-05-14 09:30:00,40.62,40.94,39.8,40.2,191599.0,40.62,40.94,39.8,40.2,191599.0
2019-05-14 10:00:00,40.22,40.27,39.97,40.15,88892.0,40.22,40.27,39.97,40.15,88892.0
2019-05-14 10:30:00,40.16,40.56,40.13,40.43,57975.0,40.16,40.56,40.13,40.43,57975.0
2019-05-14 11:00:00,40.44,40.75,40.41,40.7,76080.0,40.44,40.75,40.41,40.7,76080.0
2019-05-14 11:30:00,40.72,41.02,40.66,40.94,96237.0,40.72,41.02,40.66,40.94,96237.0
2019-05-14 12:00:00,40.94,41.0,40.73,40.87,57814.0,40.94,41.0,40.73,40.87,57814.0
2019-05-14 12:30:00,40.88,40.9,40.71,40.72,58087.0,40.88,40.9,40.71,40.72,58087.0
2019-05-14 13:00:00,40.72,40.86,40.71,40.81,50673.0,40.72,40.86,40.71,40.81,50673.0
2019-05-14 13:30:00,40.82,41.13,40.75,41.02,120372.0,40.82,41.13,40.75,41.02,120372.0
2019-05-14 14:00:00,41.02,41.1,40.96,40.96,36497.0,41.02,41.1,40.96,40.96,36497.0
2019-05-14 14:30:00,40.96,40.99,40.76,40.87,71080.0,40.96,40.99,40.76,40.87,71080.0
2019-05-14 15:00:00,40.86,41.02,40.76,40.79,116969.0,40.86,41.02,40.76,40.79,116969.0
2019-05-14 15:30:00,40.78,40.83,40.55,40.74,400526.0,40.78,40.83,40.55,40.74,400526.0
2019-05-15 09:30:00,40.5,40.64,40.02,40.4,111190.0,40.5,40.64,40.02,40.4,111190.0
2019-05-15 10:00:00,40.4,40.5,40.03,40.43,139727.0,40.4,40.5,40.03,40.43,139727.0
2019-05-15 10:30:00,40.42,40.51,40.25,40.31,112917.0,40.42,40.51,40.25,40.31,112917.0
2019-05-15 11:00:00,40.33,40.43,40.24,40.3,78755.0,40.33,40.43,40.24,40.3,78755.0
2019-05-15 11:30:00,40.3,40.43,40.26,40.37,81694.0,40.3,40.43,40.26,40.37,81694.0
2019-05-15 12:00:00,40.39,40.41,40.0,40.02,87669.0,40.39,40.41,40.0,40.02,87669.0
2019-05-15 12:30:00,40.01,40.18,39.95,40.12,73707.0,40.01,40.18,39.95,40.12,73707.0
2019-05-15 13:00:00,40.11,40.16,39.98,40.08,106740.0,40.11,40.16,39.98,40.08,106740.0
2019-05-15 13:30:00,40.08,40.37,40.08,40.28,113493.0,40.08,40.37,40.08,40.28,113493.0
2019-05-15 14:00:00,40.27,40.35,40.27,40.33,53425.0,40.27,40.35,40.27,40.33,53425.0
2019-05-15 14:30:00,40.33,40.34,40.22,40.28,70870.0,40.33,40.34,40.22,40.28,70870.0
2019-05-15 15:00:00,40.28,40.43,40.15,40.4,107507.0,40.28,40.43,40.15,40.4,107507.0
2019-05-15 15:30:00,40.41,40.44,40.16,40.19,358662.0,40.41,40.44,40.16,40.19,358662.0
2019-05-16 09:30:00,40.77,41.03,40.45,40.67,140715.0,40.77,41.03,40.45,40.67,140715.0
2019-05-16 10:00:00,40.64,40.64,40.18,40.38,87430.0,40.64,40.64,40.18,40.38,87430.0
2019-05-16 10:30:00,40.39,40.45,40.22,40.34,93214.0,40.39,40.45,40.22,40.34,93214.0
2019-05-16 11:00:00,40.34,40.52,40.19,40.49,134106.0,40.34,40.52,40.19,40.49,134106.0
2019-05-16 11:30:00,40.48,40.54,40.33,40.46,182412.0,40.48,40.54,40.33,40.46,182412.0
2019-05-16 12:00:00,40.48,40.81,40.42,40.81,85762.0,40.48,40.81,40.42,40.81,85762.0
2019-05-16 12:30:00,40.8,40.9,40.72,40.79,50178.0,40.8,40.9,40.72,40.79,50178.0
2019-05-16 13:00:00,40.79,40.87,40.74,40.76,47855.0,40.79,40.87,40.74,40.76,47855.0
2019-05-16 13:30:00,40.75,40.77,40.56,40.61,53957.0,40.75,40.77,40.56,40.61,53957.0
2019-05-16 14:00:00,40.6,40.64,40.5,40.63,40456.0,40.6,40.64,40.5,40.63,40456.0
2019-05-16 14:30:00,40.63,40.71,40.51,40.58,40657.0,40.63,40.71,40.51,40.58,40657.0
2019-05-16 15:00:00,40.56,40.57,40.34,40.4,58487.0,40.56,40.57,40.34,40.4,58487.0
2019-05-16 15:30:00,40.4,40.43,40.25,40.28,206100.0,40.4,40.43,40.25,40.28,206100.0
2019-05-17 09:30:00,40.11,40.5,39.92,40.2,128967.0,40.11,40.5,39.92,40.2,128967.0
2019-05-17 10:00:00,40.19,40.26,39.85,40.18,75215.0,40.19,40.26,39.85,40.18,75215.0
2019-05-17 10:30:00,40.18,40.61,40.06,40.56,114290.0,40.18,40.61,40.06,40.56,114290.0
2019-05-17 11:00:00,40.58,40.62,40.38,40.44,64156.0,40.58,40.62,40.38,40.44,64156.0
2019-05-17 11:30:00,40.44,40.6,40.35,40.56,132781.0,40.44,40.6,40.35,40.56,132781.0
2019-05-17 12:00:00,40.55,40.6,40.4,40.47,78654.0,40.55,40.6,40.4,40.47,78654.0
2019-05-17 12:30:00,40.47,40.55,40.34,40.46,35169.0,40.47,40.55,40.34,40.46,35169.0
2019-05-17 13:00:00,40.46,40.63,40.45,40.56,45427.0,40.46,40.63,40.45,40.56,45427.0
2019-05-17 13:30:00,40.56,40.58,40.44,40.45,38795.0,40.56,40.58,40.44,40.45,38795.0
2019-05-17 14:00:00,40.45,40.51,40.36,40.36,84603.0,40.45,40.51,40.36,40.36,84603.0
2019-05-17 14:30:00,40.36,40.54,40.32,40.53,121628.0,40.36,40.54,40.32,40.53,121628.0
2019-05-17 15:00:00,40.54,40.54,40.13,40.26,161867.0,40.54,40.54,40.13,40.26,161867.0
2019-05-17 15:30:00,40.26,40.27,39.94,39.99,586265.0,40.26,40.27,39.94,39.99,586265.0
2019-05-20 09:30:00,39.56,39.86,39.28,39.81,175585.0,39.56,39.86,39.28,39.81,175585.0
2019-05-20 10:00:00,39.81,39.83,39.55,39.7,103639.0,39.81,39.83,39.55,39.7,103639.0
2019-05-20 10:30:00,39.7,39.84,39.52,39.54,192248.0,39.7,39.84,39.52,39.54,192248.0
2019-05-20 11:00:00,39.55,39.62,39.33,39.54,146845.0,39.55,39.62,39.33,39.54,146845.0
2019-05-20 11:30:00,39.55,39.88,39.54,39.75,95059.0,39.55,39.88,39.54,39.75,95059.0
2019-05-20 12:00:00,39.75,39.86,39.66,39.76,69679.0,39.75,39.86,39.66,39.76,69679.0
2019-05-20 12:30:00,39.76,39.96,39.73,39.89,68061.0,39.76,39.96,39.73,39.89,68061.0
2019-05-20 13:00:00,39.87,40.09,39.8,40.05,97877.0,39.87,40.09,39.8,40.05,97877.0
2019-05-20 13:30:00,40.04,40.33,40.03,40.28,88630.0,40.04,40.33,40.03,40.28,88630.0
2019-05-20 14:00:00,40.28,40.3,40.11,40.15,71271.0,40.28,40.3,40.11,40.15,71271.0
2019-05-20 14:30:00,40.15,40.2,40.08,40.13,64121.0,40.15,40.2,40.08,40.13,64121.0
2019-05-20 15:00:00,40.14,40.14,39.95,40.03,101170.0,40.14,40.14,39.95,40.03,101170.0
2019-05-20 15:30:00,40.03,40.04,39.87,39.95,472903.0,40.03,40.04,39.87,39.95,472903.0
2019-05-21 09:30:00,40.24,40.39,39.97,40.21,111559.0,40.24,40.39,39.97,40.21,111559.0
2019-05-21 10:00:00,40.18,40.66,40.16,40.52,149778.0,40.18,40.66,40.16,40.52,149778.0
2019-05-21 10:30:00,40.5,40.76,40.4,40.7,81749.0,40.5,40.76,40.4,40.7,81749.0
2019-05-21 11:00:00,40.71,40.96,40.7,40.78,140725.0,40.71,40.96,40.7,40.78,140725.0
2019-05-21 11:30:00,40.79,40.9,40.67,40.67,105548.0,40.79,40.9,40.67,40.67,105548.0
2019-05-21 12:00:00,40.69,40.7,40.53,40.63,46156.0,40.69,40.7,40.53,40.63,46156.0
2019-05-21 12:30:00,40.64,40.64,40.48,40.54,57208.0,40.64,40.64,40.48,40.54,57208.0
2019-05-21 13:00:00,40.54,40.69,40.54,40.68,38926.0,40.54,40.69,40.54,40.68,38926.0
2019-05-21 13:30:00,40.67,40.72,40.49,40.52,206974.0,40.67,40.72,40.49,40.52,206974.0
2019-05-21 14:00:00,40.52,40.62,40.46,40.59,90434.0,40.52,40.62,40.46,40.59,90434.0
2019-05-21 14:30:00,40.59,40.7,40.53,40.56,64134.0,40.59,40.7,40.53,40.56,64134.0
2019-05-21 15:00:00,40.56,40.69,40.53,40.69,48801.0,40.56,40.69,40.53,40.69,48801.0
2019-05-21 15:30:00,40.69,40.79,40.6,40.62,313041.0,40.69,40.79,40.6,40.62,313041.0
2019-05-22 09:30:00,40.28,40.48,40.02,40.12,130508.0,40.28,40.48,40.02,40.12,130508.0
2019-05-22 10:00:00,40.14,40.49,40.01,40.32,67847.0,40.14,40.49,40.01,40.32,67847.0
2019-05-22 10:30:00,40.32,40.46,40.22,40.41,59808.0,40.32,40.46,40.22,40.41,59808.0
2019-05-22 11:00:00,40.39,40.39,40.22,40.27,92510.0,40.39,40.39,40.22,40.27,92510.0
2019-05-22 11:30:00,40.28,40.36,40.22,40.29,64844.0,40.28,40.36,40.22,40.29,64844.0
2019-05-22 12:00:00,40.29,40.3,40.01,40.09,83207.0,40.29,40.3,40.01,40.09,83207.0
2019-05-22 12:30:00,40.09,40.2,39.89,39.94,103510.0,40.09,40.2,39.89,39.94,103510.0
2019-05-22 13:00:00,39.94,39.94,39.77,39.83,128586.0,39.94,39.94,39.77,39.83,128586.0
2019-05-22 13:30:00,39.82,39.86,39.69,39.83,67196.0,39.82,39.86,39.69,39.83,67196.0
2019-05-22 14:00:00,39.83,39.87,39.79,39.84,70751.0,39.83,39.87,39.79,39.84,70751.0
2019-05-22 14:30:00,39.85,39.93,39.81,39.91,92943.0,39.85,39.93,39.81,39.91,92943.0
2019-05-22 15:00:00,39.91,39.92,39.82,39.85,121239.0,39.91,39.92,39.82,39.85,121239.0
2019-05-22 15:30:00,39.84,39.91,39.73,39.74,392974.0,39.84,39.91,39.73,39.74,392974.0
2019-05-23 09:30:00,39.34,39.93,38.81,39.69,148623.0,39.34,39.93,38.81,39.69,148623.0
2019-05-23 10:00:00,39.69,39.74,39.58,39.67,102630.0,39.69,39.74,39.58,39.67,102630.0
2019-05-23 10:30:00,39.67,39.89,39.64,39.82,96708.0,39.67,39.89,39.64,39.82,96708.0
2019-05-23 11:00:00,39.82,39.82,39.45,39.52,76501.0,39.82,39.82,39.45,39.52,76501.0
2019-05-23 11:30:00,39.52,39.6,39.32,39.33,61963.0,39.52,39.6,39.32,39.33,61963.0
2019-05-23 12:00:00,39.35,39.44,39.3,39.35,52293.0,39.35,39.44,39.3,39.35,52293.0
2019-05-23 12:30:00,39.36,39.38,39.24,39.24,57525.0,39.36,39.38,39.24,39.24,57525.0
2019-05-23 13:00:00,39.23,39.46,39.22,39.38,54790.0,39.23,39.46,39.22,39.38,54790.0
2019-05-23 13:30:00,39.38,39.39,39.3,39.35,53963.0,39.38,39.39,39.3,39.35,53963.0
2019-05-23 14:00:00,39.36,39.47,39.28,39.3,71289.0,39.36,39.47,39.28,39.3,71289.0
2019-05-23 14:30:00,39.29,39.33,39.16,39.18,71809.0,39.29,39.33,39.16,39.18,71809.0
2019-05-23 15:00:00,39.19,39.52,39.17,39.49,94671.0,39.19,39.52,39.17,39.49,94671.0
2019-05-23 15:30:00,39.48,39.52,39.35,39.5,290953.0,39.48,39.52,39.35,39.5,290953.0
2019-05-24 09:30:00,39.8,40.21,39.52,39.97,137727.0,39.8,40.21,39.52,39.97,137727.0
2019-05-24 10:00:00,39.95,40.02,39.52,39.56,154702.0,39.95,40.02,39.52,39.56,154702.0
2019-05-24 10:30:00,39.56,39.6,39.24,39.33,108210.0,39.56,39.6,39.24,39.33,108210.0
2019-05-24 11:00:00,39.3,39.33,39.02,39.02,91026.0,39.3,39.33,39.02,39.02,91026.0
2019-05-24 11:30:00,39.03,39.1,38.94,39.05,179720.0,39.03,39.1,38.94,39.05,179720.0
2019-05-24 12:00:00,39.06,39.14,38.95,39.05,85687.0,39.06,39.14,38.95,39.05,85687.0
2019-05-24 12:30:00,39.05,39.22,39.04,39.18,87750.0,39.05,39.22,39.04,39.18,87750.0
2019-05-24 13:00:00,39.2,39.22,38.96,39.02,218590.0,39.2,39.22,38.96,39.02,218590.0
2019-05-24 13:30:00,39.01,39.13,38.93,39.07,52872.0,39.01,39.13,38.93,39.07,52872.0
2019-05-24 14:00:00,39.08,39.18,39.05,39.09,81043.0,39.08,39.18,39.05,39.09,81043.0
2019-05-24 14:30:00,39.08,39.15,39.01,39.03,95299.0,39.08,39.15,39.01,39.03,95299.0
2019-05-24 15:00:00,39.03,39.22,39.03,39.21,103262.0,39.03,39.22,39.03,39.21,103262.0
2019-05-24 15:30:00,39.21,39.21,38.98,39.01,411158.0,39.21,39.21,38.98,39.01,411158.0
2019-05-28 09:30:00,39.1,39.28,38.63,39.09,807976.0,39.1,39.28,38.63,39.09,807976.0
2019-05-28 10:00:00,39.1,39.67,39.09,39.65,243201.0,39.1,39.67,39.09,39.65,243201.0
2019-05-28 10:30:00,39.65,39.65,39.25,39.4,98198.0,39.65,39.65,39.25,39.4,98198.0
2019-05-28 11:00:00,39.38,39.45,39.17,39.25,124286.0,39.38,39.45,39.17,39.25,124286.0
2019-05-28 11:30:00,39.26,39.31,39.07,39.19,153296.0,39.26,39.31,39.07,39.19,153296.0
2019-05-28 12:00:00,39.19,39.31,39.15,39.16,97417.0,39.19,39.31,39.15,39.16,97417.0
2019-05-28 12:30:00,39.16,39.16,38.82,38.91,204890.0,39.16,39.16,38.82,38.91,204890.0
2019-05-28 13:00:00,38.91,38.95,38.64,38.88,184620.0,38.91,38.95,38.64,38.88,184620.0
2019-05-28 13:30:00,38.88,39.1,38.78,38.94,307447.0,38.88,39.1,38.78,38.94,307447.0
2019-05-28 14:00:00,38.93,38.95,38.66,38.8,165623.0,38.93,38.95,38.66,38.8,165623.0
2019-05-28 14:30:00,38.8,39.01,38.8,38.98,220902.0,38.8,39.01,38.8,38.98,220902.0
2019-05-28 15:00:00,38.97,39.04,38.91,38.93,330262.0,38.97,39.04,38.91,38.93,330262.0
2019-05-28 15:30:00,38.93,39.01,38.75,38.88,897276.0,38.93,39.01,38.75,38.88,897276.0
2019-05-29 09:30:00,36.04,36.43,34.95,35.34,1601110.0,36.04,36.43,34.95,35.34,1601110.0
2019-05-29 10:00:00,35.35,35.35,34.67,35.04,767461.0,35.35,35.35,34.67,35.04,767461.0
2019-05-29 10:30:00,35.04,35.76,34.8,35.52,752207.0,35.04,35.76,34.8,35.52,752207.0
2019-05-29 11:00:00,35.51,35.61,34.92,34.96,469641.0,35.51,35.61,34.92,34.96,469641.0
2019-05-29 11:30:00,34.96,35.04,34.43,34.54,693526.0,34.96,35.04,34.43,34.54,693526.0
2019-05-29 12:00:00,34.54,34.72,34.4,34.63,389403.0,34.54,34.72,34.4,34.63,389403.0
2019-05-29 12:30:00,34.63,34.66,34.25,34.27,440931.0,34.63,34.66,34.25,34.27,440931.0
2019-05-29 13:00:00,34.27,35.04,34.25,35.02,390254.0,34.27,35.04,34.25,35.02,390254.0
2019-05-29 13:30:00,35.02,35.2,34.98,35.1,359177.0,35.02,35.2,34.98,35.1,359177.0
2019-05-29 14:00:00,35.1,35.11,34.65,34.85,521822.0,35.1,35.11,34.65,34.85,521822.0
2019-05-29 14:30:00,34.86,35.1,34.84,35.01,471474.0,34.86,35.1,34.84,35.01,471474.0
2019-05-29 15:00:00,35.0,35.1,34.87,35.03,529983.0,35.0,35.1,34.87,35.03,529983.0
2019-05-29 15:30:00,35.04,35.26,34.4,35.05,1623837.0,35.04,35.26,34.4,35.05,1623837.0
2019-05-30 09:30:00,34.5,34.65,33.74,34.45,589615.0,34.5,34.65,33.74,34.45,589615.0
2019-05-30 10:00:00,34.45,34.59,34.09,34.22,263479.0,34.45,34.59,34.09,34.22,263479.0
2019-05-30 10:30:00,34.21,34.31,33.95,34.17,273280.0,34.21,34.31,33.95,34.17,273280.0
2019-05-30 11:00:00,34.17,34.2,33.88,33.91,340407.0,34.17,34.2,33.88,33.91,340407.0
2019-05-30 11:30:00,33.91,34.06,33.73,34.02,288176.0,33.91,34.06,33.73,34.02,288176.0
2019-05-30 12:00:00,34.03,34.07,33.94,34.0,188450.0,34.03,34.07,33.94,34.0,188450.0
2019-05-30 12:30:00,33.99,34.12,33.89,34.08,220713.0,33.99,34.12,33.89,34.08,220713.0
2019-05-30 13:00:00,34.08,34.08,33.88,33.95,155454.0,34.08,34.08,33.88,33.95,155454.0
2019-05-30 13:30:00,33.95,34.14,33.87,34.14,129191.0,33.95,34.14,33.87,34.14,129191.0
2019-05-30 14:00:00,34.14,34.14,33.85,33.95,203043.0,34.14,34.14,33.85,33.95,203043.0
2019-05-30 14:30:00,33.95,34.0,33.87,33.94,182665.0,33.95,34.0,33.87,33.94,182665.0
2019-05-30 15:00:00,33.94,33.94,33.68,33.7,334249.0,33.94,33.94,33.68,33.7,334249.0
2019-05-30 15:30:00,33.7,33.91,33.64,33.78,891149.0,33.7,33.91,33.64,33.78,891149.0
2019-05-31 09:30:00,33.2,33.41,32.48,33.05,511192.0,33.2,33.41,32.48,33.05,511192.0
2019-05-31 10:00:00,33.02,33.2,32.73,32.75,266519.0,33.02,33.2,32.73,32.75,266519.0
2019-05-31 10:30:00,32.76,32.91,32.62,32.73,268982.0,32.76,32.91,32.62,32.73,268982.0
2019-05-31 11:00:00,32.73,32.77,32.59,32.69,229390.0,32.73,32.77,32.59,32.69,229390.0
2019-05-31 11:30:00,32.69,32.75,32.46,32.51,188505.0,32.69,32.75,32.46,32.51,188505.0
2019-05-31 12:00:00,32.51,32.51,32.31,32.4,135172.0,32.51,32.51,32.31,32.4,135172.0
2019-05-31 12:30:00,32.4,32.49,32.31,32.37,190785.0,32.4,32.49,32.31,32.37,190785.0
2019-05-31 13:00:00,32.37,32.46,32.29,32.31,159014.0,32.37,32.46,32.29,32.31,159014.0
2019-05-31 13:30:00,32.32,32.38,32.28,32.35,134479.0,32.32,32.38,32.28,32.35,134479.0
2019-05-31 14:00:00,32.35,32.38,32.17,32.2,150021.0,32.35,32.38,32.17,32.2,150021.0
2019-05-31 14:30:00,32.19,32.21,32.08,32.16,258292.0,32.19,32.21,32.08,32.16,258292.0
2019-05-31 15:00:00,32.17,32.22,32.11,32.21,276200.0,32.17,32.22,32.11,32.21,276200.0
2019-05-31 15:30:00,32.2,32.58,32.17,32.47,916540.0,32.2,32.58,32.17,32.47,916540.0
2019-06-03 09:30:00,32.4,32.73,32.25,32.39,469014.0,32.4,32.73,32.25,32.39,469014.0
2019-06-03 10:00:00,32.37,32.59,32.26,32.57,247212.0,32.37,32.59,32.26,32.57,247212.0
2019-06-03 10:30:00,32.56,32.99,32.55,32.97,403464.0,32.56,32.99,32.55,32.97,403464.0
2019-06-03 11:00:00,32.98,32.98,32.37,32.52,196990.0,32.98,32.98,32.37,32.52,196990.0
2019-06-03 11:30:00,32.52,32.75,32.52,32.62,243133.0,32.52,32.75,32.52,32.62,243133.0
2019-06-03 12:00:00,32.61,32.65,32.46,32.46,197957.0,32.61,32.65,32.46,32.46,197957.0
2019-06-03 12:30:00,32.47,32.57,32.37,32.41,107178.0,32.47,32.57,32.37,32.41,107178.0
2019-06-03 13:00:00,32.41,32.65,32.29,32.59,130555.0,32.41,32.65,32.29,32.59,130555.0
2019-06-03 13:30:00,32.58,34.49,32.52,34.26,920893.0,32.58,34.49,32.52,34.26,920893.0
2019-06-03 14:00:00,34.26,34.79,34.23,34.47,751584.0,34.26,34.79,34.23,34.47,751584.0
2019-06-03 14:30:00,34.48,34.49,33.95,34.04,376384.0,34.48,34.49,33.95,34.04,376384.0
2019-06-03 15:00:00,34.04,34.1,33.74,33.81,298484.0,34.04,34.1,33.74,33.81,298484.0
2019-06-03 15:30:00,33.8,34.04,33.68,34.02,969128.0,33.8,34.04,33.68,34.02,969128.0
2019-06-04 09:30:00,34.21,34.59,34.04,34.5,347734.0,34.21,34.59,34.04,34.5,347734.0
2019-06-04 10:00:00,34.5,34.65,34.26,34.57,254540.0,34.5,34.65,34.26,34.57,254540.0
2019-06-04 10:30:00,34.58,34.79,34.44,34.79,272587.0,34.58,34.79,34.44,34.79,272587.0
2019-06-04 11:00:00,34.78,35.25,34.73,35.09,330725.0,34.78,35.25,34.73,35.09,330725.0
2019-06-04 11:30:00,35.1,35.15,34.93,35.06,206284.0,35.1,35.15,34.93,35.06,206284.0
2019-06-04 12:00:00,35.06,35.3,35.0,35.05,287614.0,35.06,35.3,35.0,35.05,287614.0
2019-06-04 12:30:00,35.05,35.13,35.01,35.03,170121.0,35.05,35.13,35.01,35.03,170121.0
2019-06-04 13:00:00,35.03,35.2,35.01,35.12,124537.0,35.03,35.2,35.01,35.12,124537.0
2019-06-04 13:30:00,35.12,35.27,35.02,35.26,147761.0,35.12,35.27,35.02,35.26,147761.0
2019-06-04 14:00:00,35.25,35.39,35.16,35.24,230512.0,35.25,35.39,35.16,35.24,230512.0
2019-06-04 14:30:00,35.24,35.31,35.13,35.24,189625.0,35.24,35.31,35.13,35.24,189625.0
2019-06-04 15:00:00,35.24,35.63,35.24,35.61,388373.0,35.24,35.63,35.24,35.61,388373.0
2019-06-04 15:30:00,35.61,35.67,35.3,35.39,840956.0,35.61,35.67,35.3,35.39,840956.0
2019-06-05 09:30:00,36.02,36.3,34.68,34.95,570140.0,36.02,36.3,34.68,34.95,570140.0
2019-06-05 10:00:00,34.97,35.03,34.21,34.49,314832.0,34.97,35.03,34.21,34.49,314832.0
2019-06-05 10:30:00,34.5,34.68,34.38,34.68,158581.0,34.5,34.68,34.38,34.68,158581.0
2019-06-05 11:00:00,34.67,34.86,34.58,34.79,152913.0,34.67,34.86,34.58,34.79,152913.0
2019-06-05 11:30:00,34.77,34.87,34.51,34.62,152222.0,34.77,34.87,34.51,34.62,152222.0
2019-06-05 12:00:00,34.61,34.72,34.57,34.69,97926.0,34.61,34.72,34.57,34.69,97926.0
2019-06-05 12:30:00,34.68,34.74,34.63,34.69,88294.0,34.68,34.74,34.63,34.69,88294.0
2019-06-05 13:00:00,34.7,34.94,34.64,34.8,141052.0,34.7,34.94,34.64,34.8,141052.0
2019-06-05 13:30:00,34.8,35.04,34.75,34.91,114375.0,34.8,35.04,34.75,34.91,114375.0
2019-06-05 14:00:00,34.92,35.0,34.76,34.99,179003.0,34.92,35.0,34.76,34.99,179003.0
2019-06-05 14:30:00,34.98,35.07,34.81,34.9,115756.0,34.98,35.07,34.81,34.9,115756.0
2019-06-05 15:00:00,34.9,35.06,34.87,35.02,125082.0,34.9,35.06,34.87,35.02,125082.0
2019-06-05 15:30:00,35.02,35.2,34.96,35.05,693121.0,35.02,35.2,34.96,35.05,693121.0
2019-06-06 09:30:00,34.89,35.17,33.86,33.88,213217.0,34.89,35.17,33.86,33.88,213217.0
2019-06-06 10:00:00,33.85,33.88,33.36,33.42,303112.0,33.85,33.88,33.36,33.42,303112.0
2019-06-06 10:30:00,33.43,33.87,33.34,33.57,147410.0,33.43,33.87,33.34,33.57,147410.0
2019-06-06 11:00:00,33.55,33.82,33.47,33.58,148867.0,33.55,33.82,33.47,33.58,148867.0
2019-06-06 11:30:00,33.57,33.83,33.25,33.29,244121.0,33.57,33.83,33.25,33.29,244121.0
2019-06-06 12:00:00,33.28,33.53,33.27,33.36,181215.0,33.28,33.53,33.27,33.36,181215.0
2019-06-06 12:30:00,33.36,33.52,33.29,33.51,135755.0,33.36,33.52,33.29,33.51,135755.0
2019-06-06 13:00:00,33.51,33.66,33.5,33.51,80800.0,33.51,33.66,33.5,33.51,80800.0
2019-06-06 13:30:00,33.53,33.57,33.44,33.44,72259.0,33.53,33.57,33.44,33.44,72259.0
2019-06-06 14:00:00,33.42,33.58,33.42,33.57,82694.0,33.42,33.58,33.42,33.57,82694.0
2019-06-06 14:30:00,33.57,33.82,33.51,33.61,226519.0,33.57,33.82,33.51,33.61,226519.0
2019-06-06 15:00:00,33.61,33.89,33.61,33.87,225666.0,33.61,33.89,33.61,33.87,225666.0
2019-06-06 15:30:00,33.87,34.14,33.86,33.95,635208.0,33.87,34.14,33.86,33.95,635208.0
2019-06-07 09:30:00,34.07,34.41,33.58,33.8,187417.0,34.07,34.41,33.58,33.8,187417.0
2019-06-07 10:00:00,33.78,33.92,33.61,33.82,220609.0,33.78,33.92,33.61,33.82,220609.0
2019-06-07 10:30:00,33.82,34.16,33.82,34.02,217317.0,33.82,34.16,33.82,34.02,217317.0
2019-06-07 11:00:00,34.03,34.03,33.71,33.84,121353.0,34.03,34.03,33.71,33.84,121353.0
2019-06-07 11:30:00,33.85,34.24,33.8,34.09,138783.0,33.85,34.24,33.8,34.09,138783.0
2019-06-07 12:00:00,34.09,34.44,34.02,34.41,127779.0,34.09,34.44,34.02,34.41,127779.0
2019-06-07 12:30:00,34.4,34.42,34.21,34.29,95143.0,34.4,34.42,34.21,34.29,95143.0
2019-06-07 13:00:00,34.29,34.3,34.09,34.16,61516.0,34.29,34.3,34.09,34.16,61516.0
2019-06-07 13:30:00,34.15,34.2,34.09,34.19,57403.0,34.15,34.2,34.09,34.19,57403.0
2019-06-07 14:00:00,34.19,34.21,34.01,34.03,86984.0,34.19,34.21,34.01,34.03,86984.0
2019-06-07 14:30:00,34.04,34.26,34.02,34.19,119788.0,34.04,34.26,34.02,34.19,119788.0
2019-06-07 15:00:00,34.19,34.27,34.12,34.22,169745.0,34.19,34.27,34.12,34.22,169745.0
2019-06-07 15:30:00,34.22,34.31,34.16,34.21,438717.0,34.22,34.31,34.16,34.21,438717.0
2019-06-10 09:30:00,34.41,35.0,34.33,34.8,153230.0,34.41,35.0,34.33,34.8,153230.0
2019-06-10 10:00:00,34.83,35.05,34.68,34.89,129436.0,34.83,35.05,34.68,34.89,129436.0
2019-06-10 10:30:00,34.9,34.97,34.64,34.97,148734.0,34.9,34.97,34.64,34.97,148734.0
2019-06-10 11:00:00,34.96,35.3,34.94,35.04,258034.0,34.96,35.3,34.94,35.04,258034.0
2019-06-10 11:30:00,35.04,35.18,34.94,35.12,130434.0,35.04,35.18,34.94,35.12,130434.0
2019-06-10 12:00:00,35.12,35.17,34.91,34.98,136783.0,35.12,35.17,34.91,34.98,136783.0
2019-06-10 12:30:00,34.97,35.12,34.94,35.0,68558.0,34.97,35.12,34.94,35.0,68558.0
2019-06-10 13:00:00,35.0,35.04,34.86,34.87,63290.0,35.0,35.04,34.86,34.87,63290.0
2019-06-10 13:30:00,34.86,34.9,34.65,34.74,103394.0,34.86,34.9,34.65,34.74,103394.0
2019-06-10 14:00:00,34.75,34.79,34.57,34.64,97035.0,34.75,34.79,34.57,34.64,97035.0
2019-06-10 14:30:00,34.63,34.76,34.62,34.67,97187.0,34.63,34.76,34.62,34.67,97187.0
2019-06-10 15:00:00,34.66,34.74,34.61,34.66,79421.0,34.66,34.74,34.61,34.66,79421.0
2019-06-10 15:30:00,34.65,34.71,34.48,34.5,380400.0,34.65,34.71,34.48,34.5,380400.0
2019-06-11 09:30:00,34.87,35.23,34.87,34.89,142686.0,34.87,35.23,34.87,34.89,142686.0
2019-06-11 10:00:00,34.88,34.88,34.53,34.8,98066.0,34.88,34.88,34.53,34.8,98066.0
2019-06-11 10:30:00,34.82,34.82,34.42,34.57,139829.0,34.82,34.82,34.42,34.57,139829.0
2019-06-11 11:00:00,34.57,34.7,34.47,34.55,165282.0,34.57,34.7,34.47,34.55,165282.0
2019-06-11 11:30:00,34.55,34.63,34.42,34.44,105015.0,34.55,34.63,34.42,34.44,105015.0
2019-06-11 12:00:00,34.43,34.46,34.3,34.36,70763.0,34.43,34.46,34.3,34.36,70763.0
2019-06-11 12:30:00,34.37,34.4,34.26,34.27,83190.0,34.37,34.4,34.26,34.27,83190.0
2019-06-11 13:00:00,34.27,34.33,34.2,34.22,93954.0,34.27,34.33,34.2,34.22,93954.0
2019-06-11 13:30:00,34.22,34.3,34.17,34.24,85828.0,34.22,34.3,34.17,34.24,85828.0
2019-06-11 14:00:00,34.24,34.27,34.07,34.08,98640.0,34.24,34.27,34.07,34.08,98640.0
2019-06-11 14:30:00,34.08,34.1,33.86,34.08,168569.0,34.08,34.1,33.86,34.08,168569.0
2019-06-11 15:00:00,34.07,34.11,33.97,34.05,128846.0,34.07,34.11,33.97,34.05,128846.0
2019-06-11 15:30:00,34.04,34.06,33.84,33.93,505660.0,34.04,34.06,33.84,33.93,505660.0
2019-06-12 09:30:00,33.76,33.84,33.48,33.57,134443.0,33.76,33.84,33.48,33.57,134443.0
2019-06-12 10:00:00,33.58,33.68,33.46,33.68,87740.0,33.58,33.68,33.46,33.68,87740.0
2019-06-12 10:30:00,33.69,33.72,33.51,33.55,65289.0,33.69,33.72,33.51,33.55,65289.0
2019-06-12 11:00:00,33.54,33.54,33.32,33.33,95546.0,33.54,33.54,33.32,33.33,95546.0
2019-06-12 11:30:00,33.32,33.37,33.08,33.08,112073.0,33.32,33.37,33.08,33.08,112073.0
2019-06-12 12:00:00,33.09,33.2,33.09,33.17,123398.0,33.09,33.2,33.09,33.17,123398.0
2019-06-12 12:30:00,33.17,33.33,33.05,33.19,97383.0,33.17,33.33,33.05,33.19,97383.0
2019-06-12 13:00:00,33.18,33.26,33.15,33.2,72843.0,33.18,33.26,33.15,33.2,72843.0
2019-06-12 13:30:00,33.2,33.22,33.03,33.08,80521.0,33.2,33.22,33.03,33.08,80521.0
2019-06-12 14:00:00,33.07,33.16,33.02,33.14,89161.0,33.07,33.16,33.02,33.14,89161.0
2019-06-12 14:30:00,33.15,33.15,33.04,33.07,100630.0,33.15,33.15,33.04,33.07,100630.0
2019-06-12 15:00:00,33.08,33.08,32.94,32.98,141714.0,33.08,33.08,32.94,32.98,141714.0
2019-06-12 15:30:00,32.98,33.19,32.98,33.12,454503.0,32.98,33.19,32.98,33.12,454503.0
2019-06-13 09:30:00,33.35,33.47,32.95,33.3,174141.0,33.35,33.47,32.95,33.3,174141.0
2019-06-13 10:00:00,33.31,33.37,33.05,33.29,113800.0,33.31,33.37,33.05,33.29,113800.0
2019-06-13 10:30:00,33.29,33.44,33.23,33.39,139556.0,33.29,33.44,33.23,33.39,139556.0
2019-06-13 11:00:00,33.4,33.67,33.4,33.56,91327.0,33.4,33.67,33.4,33.56,91327.0
2019-06-13 11:30:00,33.55,33.87,33.54,33.77,114731.0,33.55,33.87,33.54,33.77,114731.0
2019-06-13 12:00:00,33.77,33.96,33.73,33.89,59462.0,33.77,33.96,33.73,33.89,59462.0
2019-06-13 12:30:00,33.86,34.05,33.76,33.97,125600.0,33.86,34.05,33.76,33.97,125600.0
2019-06-13 13:00:00,33.98,34.0,33.84,33.85,48265.0,33.98,34.0,33.84,33.85,48265.0
2019-06-13 13:30:00,33.86,33.9,33.74,33.78,113949.0,33.86,33.9,33.74,33.78,113949.0
2019-06-13 14:00:00,33.78,33.81,33.68,33.72,83935.0,33.78,33.81,33.68,33.72,83935.0
2019-06-13 14:30:00,33.71,33.76,33.66,33.72,81304.0,33.71,33.76,33.66,33.72,81304.0
2019-06-13 15:00:00,33.71,33.73,33.65,33.66,193910.0,33.71,33.73,33.65,33.66,193910.0
2019-06-13 15:30:00,33.66,33.69,33.56,33.68,367608.0,33.66,33.69,33.56,33.68,367608.0
2019-06-14 09:30:00,34.1,34.1,33.15,33.24,197320.0,34.1,34.1,33.15,33.24,197320.0
2019-06-14 10:00:00,33.23,33.48,33.02,33.43,114715.0,33.23,33.48,33.02,33.43,114715.0
2019-06-14 10:30:00,33.45,33.57,33.38,33.47,107882.0,33.45,33.57,33.38,33.47,107882.0
2019-06-14 11:00:00,33.48,33.49,33.12,33.17,109111.0,33.48,33.49,33.12,33.17,109111.0
2019-06-14 11:30:00,33.16,33.36,33.07,33.26,171666.0,33.16,33.36,33.07,33.26,171666.0
2019-06-14 12:00:00,33.22,33.32,33.21,33.28,46700.0,33.22,33.32,33.21,33.28,46700.0
2019-06-14 12:30:00,33.28,33.35,33.23,33.27,54142.0,33.28,33.35,33.23,33.27,54142.0
2019-06-14 13:00:00,33.27,33.35,33.26,33.3,62906.0,33.27,33.35,33.26,33.3,62906.0
2019-06-14 13:30:00,33.3,33.38,33.28,33.31,52248.0,33.3,33.38,33.28,33.31,52248.0
2019-06-14 14:00:00,33.32,33.5,33.3,33.48,87281.0,33.32,33.5,33.3,33.48,87281.0
2019-06-14 14:30:00,33.48,33.64,33.47,33.62,89455.0,33.48,33.64,33.47,33.62,89455.0
2019-06-14 15:00:00,33.62,33.73,33.59,33.61,114370.0,33.62,33.73,33.59,33.61,114370.0
2019-06-14 15:30:00,33.61,33.69,33.48,33.5,378897.0,33.61,33.69,33.48,33.5,378897.0
2019-06-17 09:30:00,33.49,33.88,33.14,33.81,109240.0,33.49,33.88,33.14,33.81,109240.0
2019-06-17 10:00:00,33.81,34.27,33.81,33.91,126490.0,33.81,34.27,33.81,33.91,126490.0
2019-06-17 10:30:00,33.9,34.36,33.9,34.26,88499.0,33.9,34.36,33.9,34.26,88499.0
2019-06-17 11:00:00,34.26,34.4,34.11,34.27,188222.0,34.26,34.4,34.11,34.27,188222.0
2019-06-17 11:30:00,34.26,34.38,34.15,34.34,83893.0,34.26,34.38,34.15,34.34,83893.0
2019-06-17 12:00:00,34.34,34.37,34.17,34.26,54284.0,34.34,34.37,34.17,34.26,54284.0
2019-06-17 12:30:00,34.25,34.37,34.22,34.25,55152.0,34.25,34.37,34.22,34.25,55152.0
2019-06-17 13:00:00,34.24,34.33,34.21,34.24,37581.0,34.24,34.33,34.21,34.24,37581.0
2019-06-17 13:30:00,34.24,34.28,34.15,34.2,47322.0,34.24,34.28,34.15,34.2,47322.0
2019-06-17 14:00:00,34.2,34.23,33.98,34.02,52711.0,34.2,34.23,33.98,34.02,52711.0
2019-06-17 14:30:00,34.02,34.11,34.02,34.08,69368.0,34.02,34.11,34.02,34.08,69368.0
2019-06-17 15:00:00,34.07,34.14,33.97,34.01,157337.0,34.07,34.14,33.97,34.01,157337.0
2019-06-17 15:30:00,34.01,34.01,33.83,33.89,554928.0,34.01,34.01,33.83,33.89,554928.0
2019-06-18 09:30:00,33.96,35.44,33.96,35.29,285988.0,33.96,35.44,33.96,35.29,285988.0
2019-06-18 10:00:00,35.29,35.36,34.65,34.82,110316.0,35.29,35.36,34.65,34.82,110316.0
2019-06-18 10:30:00,34.82,34.99,34.7,34.73,112481.0,34.82,34.99,34.7,34.73,112481.0
2019-06-18 11:00:00,34.73,34.91,34.52,34.68,123126.0,34.73,34.91,34.52,34.68,123126.0
2019-06-18 11:30:00,34.66,34.68,34.33,34.36,102773.0,34.66,34.68,34.33,34.36,102773.0
2019-06-18 12:00:00,34.37,34.53,34.33,34.51,116208.0,34.37,34.53,34.33,34.51,116208.0
2019-06-18 12:30:00,34.51,34.52,34.34,34.37,122800.0,34.51,34.52,34.34,34.37,122800.0
2019-06-18 13:00:00,34.37,34.64,34.32,34.63,94981.0,34.37,34.64,34.32,34.63,94981.0
2019-06-18 13:30:00,34.63,34.73,34.58,34.69,107632.0,34.63,34.73,34.58,34.69,107632.0
2019-06-18 14:00:00,34.69,34.78,34.65,34.74,151909.0,34.69,34.78,34.65,34.74,151909.0
2019-06-18 14:30:00,34.74,34.79,34.64,34.77,105910.0,34.74,34.79,34.64,34.77,105910.0
2019-06-18 15:00:00,34.77,34.81,34.65,34.76,235567.0,34.77,34.81,34.65,34.76,235567.0
2019-06-18 15:30:00,34.75,34.81,34.59,34.68,577433.0,34.75,34.81,34.59,34.68,577433.0
2019-06-19 09:30:00,34.84,34.84,34.01,34.45,135583.0,34.84,34.84,34.01,34.45,135583.0
2019-06-19 10:00:00,34.43,34.54,34.09,34.11,102752.0,34.43,34.54,34.09,34.11,102752.0
2019-06-19 10:30:00,34.13,34.31,34.12,34.14,106818.0,34.13,34.31,34.12,34.14,106818.0
2019-06-19 11:00:00,34.15,34.27,34.06,34.13,77053.0,34.15,34.27,34.06,34.13,77053.0
2019-06-19 11:30:00,34.11,34.17,34.04,34.09,61649.0,34.11,34.17,34.04,34.09,61649.0
2019-06-19 12:00:00,34.09,34.2,34.02,34.14,56931.0,34.09,34.2,34.02,34.14,56931.0
2019-06-19 12:30:00,34.14,34.29,34.1,34.22,61360.0,34.14,34.29,34.1,34.22,61360.0
2019-06-19 13:00:00,34.22,34.33,34.19,34.32,81620.0,34.22,34.33,34.19,34.32,81620.0
2019-06-19 13:30:00,34.32,34.33,34.15,34.17,56645.0,34.32,34.33,34.15,34.17,56645.0
2019-06-19 14:00:00,34.19,34.36,34.02,34.13,140705.0,34.19,34.36,34.02,34.13,140705.0
2019-06-19 14:30:00,34.13,34.21,34.05,34.15,71441.0,34.13,34.21,34.05,34.15,71441.0
2019-06-19 15:00:00,34.15,34.27,34.1,34.23,119379.0,34.15,34.27,34.1,34.23,119379.0
2019-06-19 15:30:00,34.23,34.44,34.2,34.25,476902.0,34.23,34.44,34.2,34.25,476902.0
2019-06-20 09:30:00,34.62,34.89,34.34,34.68,90009.0,34.62,34.89,34.34,34.68,90009.0
2019-06-20 10:00:00,34.65,34.94,34.57,34.58,86040.0,34.65,34.94,34.57,34.58,86040.0
2019-06-20 10:30:00,34.59,34.71,34.54,34.6,79334.0,34.59,34.71,34.54,34.6,79334.0
2019-06-20 11:00:00,34.58,34.66,34.43,34.52,136618.0,34.58,34.66,34.43,34.52,136618.0
2019-06-20 11:30:00,34.5,34.65,34.45,34.58,59245.0,34.5,34.65,34.45,34.58,59245.0
2019-06-20 12:00:00,34.59,34.66,34.47,34.63,55305.0,34.59,34.66,34.47,34.63,55305.0
2019-06-20 12:30:00,34.62,34.78,34.5,34.76,50147.0,34.62,34.78,34.5,34.76,50147.0
2019-06-20 13:00:00,34.78,34.86,34.72,34.75,45065.0,34.78,34.86,34.72,34.75,45065.0
2019-06-20 13:30:00,34.74,34.86,34.69,34.84,41644.0,34.74,34.86,34.69,34.84,41644.0
2019-06-20 14:00:00,34.83,34.98,34.82,34.97,47481.0,34.83,34.98,34.82,34.97,47481.0
2019-06-20 14:30:00,34.95,34.97,34.75,34.79,53014.0,34.95,34.97,34.75,34.79,53014.0
2019-06-20 15:00:00,34.8,34.89,34.78,34.84,69213.0,34.8,34.89,34.78,34.84,69213.0
2019-06-20 15:30:00,34.83,34.97,34.76,34.94,426155.0,34.83,34.97,34.76,34.94,426155.0
2019-06-21 09:30:00,34.79,34.99,34.13,34.22,178268.0,34.79,34.99,34.13,34.22,178268.0
2019-06-21 10:00:00,34.24,34.54,34.24,34.52,60610.0,34.24,34.54,34.24,34.52,60610.0
2019-06-21 10:30:00,34.5,34.62,34.45,34.59,51908.0,34.5,34.62,34.45,34.59,51908.0
2019-06-21 11:00:00,34.61,34.76,34.59,34.72,47149.0,34.61,34.76,34.59,34.72,47149.0
2019-06-21 11:30:00,34.72,34.77,34.58,34.64,66626.0,34.72,34.77,34.58,34.64,66626.0
2019-06-21 12:00:00,34.63,34.65,34.47,34.47,95626.0,34.63,34.65,34.47,34.47,95626.0
2019-06-21 12:30:00,34.47,34.66,34.44,34.59,58014.0,34.47,34.66,34.44,34.59,58014.0
2019-06-21 13:00:00,34.59,34.66,34.5,34.66,38127.0,34.59,34.66,34.5,34.66,38127.0
2019-06-21 13:30:00,34.65,34.72,34.61,34.71,37886.0,34.65,34.72,34.61,34.71,37886.0
2019-06-21 14:00:00,34.72,34.72,34.59,34.6,109082.0,34.72,34.72,34.59,34.6,109082.0
2019-06-21 14:30:00,34.61,34.68,34.56,34.61,54558.0,34.61,34.68,34.56,34.61,54558.0
2019-06-21 15:00:00,34.61,34.71,34.6,34.69,53950.0,34.61,34.71,34.6,34.69,53950.0
2019-06-21 15:30:00,34.68,34.89,34.65,34.71,280620.0,34.68,34.89,34.65,34.71,280620.0
2019-06-24 09:30:00,34.73,34.8,33.91,34.0,212929.0,34.73,34.8,33.91,34.0,212929.0
2019-06-24 10:00:00,34.01,34.3,34.0,34.16,129573.0,34.01,34.3,34.0,34.16,129573.0
2019-06-24 10:30:00,34.14,34.31,34.03,34.15,63815.0,34.14,34.31,34.03,34.15,63815.0
2019-06-24 11:00:00,34.13,34.29,34.08,34.29,68240.0,34.13,34.29,34.08,34.29,68240.0
2019-06-24 11:30:00,34.29,34.33,34.18,34.18,56599.0,34.29,34.33,34.18,34.18,56599.0
2019-06-24 12:00:00,34.19,34.22,34.06,34.11,49505.0,34.19,34.22,34.06,34.11,49505.0
2019-06-24 12:30:00,34.11,34.11,33.98,33.98,67783.0,34.11,34.11,33.98,33.98,67783.0
2019-06-24 13:00:00,33.99,34.07,33.97,34.04,106631.0,33.99,34.07,33.97,34.04,106631.0
2019-06-24 13:30:00,34.04,34.15,33.99,34.13,70743.0,34.04,34.15,33.99,34.13,70743.0
2019-06-24 14:00:00,34.13,34.2,34.07,34.16,79395.0,34.13,34.2,34.07,34.16,79395.0
2019-06-24 14:30:00,34.16,34.23,34.14,34.17,100621.0,34.16,34.23,34.14,34.17,100621.0
2019-06-24 15:00:00,34.17,34.32,34.16,34.26,116957.0,34.17,34.32,34.16,34.26,116957.0
2019-06-24 15:30:00,34.27,34.32,34.1,34.14,542211.0,34.27,34.32,34.1,34.14,542211.0
2019-06-25 09:30:00,34.04,34.1,33.72,34.09,300133.0,34.04,34.1,33.72,34.09,300133.0
2019-06-25 10:00:00,34.09,34.2,33.77,33.84,116986.0,34.09,34.2,33.77,33.84,116986.0
2019-06-25 10:30:00,33.83,33.93,33.77,33.86,76777.0,33.83,33.93,33.77,33.86,76777.0
2019-06-25 11:00:00,33.86,33.93,33.76,33.83,89054.0,33.86,33.93,33.76,33.83,89054.0
2019-06-25 11:30:00,33.84,33.93,33.8,33.87,73148.0,33.84,33.93,33.8,33.87,73148.0
2019-06-25 12:00:00,33.87,34.05,33.84,34.02,180356.0,33.87,34.05,33.84,34.02,180356.0
2019-06-25 12:30:00,34.03,34.05,33.84,33.87,61975.0,34.03,34.05,33.84,33.87,61975.0
2019-06-25 13:00:00,33.87,33.92,33.8,33.86,60637.0,33.87,33.92,33.8,33.86,60637.0
2019-06-25 13:30:00,33.85,33.97,33.83,33.85,48440.0,33.85,33.97,33.83,33.85,48440.0
2019-06-25 14:00:00,33.84,33.9,33.8,33.81,56817.0,33.84,33.9,33.8,33.81,56817.0
2019-06-25 14:30:00,33.8,33.83,33.74,33.82,90654.0,33.8,33.83,33.74,33.82,90654.0
2019-06-25 15:00:00,33.82,33.89,33.71,33.81,147084.0,33.82,33.89,33.71,33.81,147084.0
2019-06-25 15:30:00,33.8,33.83,33.61,33.66,462794.0,33.8,33.83,33.61,33.66,462794.0
2019-06-26 09:30:00,33.79,34.35,33.66,34.24,93621.0,33.79,34.35,33.66,34.24,93621.0
2019-06-26 10:00:00,34.25,34.6,34.25,34.56,128636.0,34.25,34.6,34.25,34.56,128636.0
2019-06-26 10:30:00,34.58,34.69,34.25,34.25,78739.0,34.58,34.69,34.25,34.25,78739.0
2019-06-26 11:00:00,34.24,34.84,34.23,34.79,152432.0,34.24,34.84,34.23,34.79,152432.0
2019-06-26 11:30:00,34.79,34.92,34.6,34.67,186266.0,34.79,34.92,34.6,34.67,186266.0
2019-06-26 12:00:00,34.67,34.82,34.61,34.75,90232.0,34.67,34.82,34.61,34.75,90232.0
2019-06-26 12:30:00,34.75,34.8,34.68,34.76,135918.0,34.75,34.8,34.68,34.76,135918.0
2019-06-26 13:00:00,34.76,34.88,34.75,34.83,62276.0,34.76,34.88,34.75,34.83,62276.0
2019-06-26 13:30:00,34.83,34.83,34.62,34.67,47369.0,34.83,34.83,34.62,34.67,47369.0
2019-06-26 14:00:00,34.68,34.93,34.61,34.84,116034.0,34.68,34.93,34.61,34.84,116034.0
2019-06-26 14:30:00,34.85,34.86,34.62,34.64,128555.0,34.85,34.86,34.62,34.64,128555.0
2019-06-26 15:00:00,34.64,34.66,34.35,34.35,118508.0,34.64,34.66,34.35,34.35,118508.0
2019-06-26 15:30:00,34.35,34.4,34.19,34.25,518997.0,34.35,34.4,34.19,34.25,518997.0
2019-06-27 09:30:00,34.42,34.53,33.86,33.86,82165.0,34.42,34.53,33.86,33.86,82165.0
2019-06-27 10:00:00,33.89,34.11,33.81,34.02,85038.0,33.89,34.11,33.81,34.02,85038.0
2019-06-27 10:30:00,34.03,34.03,33.81,33.9,58584.0,34.03,34.03,33.81,33.9,58584.0
2019-06-27 11:00:00,33.9,34.01,33.76,33.84,59644.0,33.9,34.01,33.76,33.84,59644.0
2019-06-27 11:30:00,33.83,33.9,33.75,33.85,56400.0,33.83,33.9,33.75,33.85,56400.0
2019-06-27 12:00:00,33.85,33.9,33.79,33.86,65667.0,33.85,33.9,33.79,33.86,65667.0
2019-06-27 12:30:00,33.86,33.96,33.85,33.95,52426.0,33.86,33.96,33.85,33.95,52426.0
2019-06-27 13:00:00,33.96,34.02,33.76,33.82,56767.0,33.96,34.02,33.76,33.82,56767.0
2019-06-27 13:30:00,33.81,33.86,33.75,33.79,65680.0,33.81,33.86,33.75,33.79,65680.0
2019-06-27 14:00:00,33.8,33.9,33.77,33.86,51953.0,33.8,33.9,33.77,33.86,51953.0
2019-06-27 14:30:00,33.87,33.92,33.75,33.77,97543.0,33.87,33.92,33.75,33.77,97543.0
2019-06-27 15:00:00,33.77,33.96,33.77,33.95,86945.0,33.77,33.96,33.77,33.95,86945.0
2019-06-27 15:30:00,33.95,34.05,33.84,33.99,378368.0,33.95,34.05,33.84,33.99,378368.0
2019-06-28 09:30:00,34.21,34.66,34.04,34.3,78522.0,34.21,34.66,34.04,34.3,78522.0
2019-06-28 10:00:00,34.27,34.48,34.12,34.42,70392.0,34.27,34.48,34.12,34.42,70392.0
2019-06-28 10:30:00,34.44,34.49,34.32,34.34,45472.0,34.44,34.49,34.32,34.34,45472.0
2019-06-28 11:00:00,34.35,34.47,34.34,34.42,55844.0,34.35,34.47,34.34,34.42,55844.0
2019-06-28 11:30:00,34.42,34.63,34.36,34.57,55285.0,34.42,34.63,34.36,34.57,55285.0
2019-06-28 12:00:00,34.58,34.71,34.56,34.71,62614.0,34.58,34.71,34.56,34.71,62614.0
2019-06-28 12:30:00,34.71,34.82,34.7,34.72,49041.0,34.71,34.82,34.7,34.72,49041.0
2019-06-28 13:00:00,34.72,34.78,34.71,34.78,42825.0,34.72,34.78,34.71,34.78,42825.0
2019-06-28 13:30:00,34.78,34.91,34.77,34.87,64255.0,34.78,34.91,34.77,34.87,64255.0
2019-06-28 14:00:00,34.87,34.96,34.74,34.84,54367.0,34.87,34.96,34.74,34.84,54367.0
2019-06-28 14:30:00,34.85,34.94,34.84,34.9,86193.0,34.85,34.94,34.84,34.9,86193.0
2019-06-28 15:00:00,34.9,34.91,34.62,34.62,93483.0,34.9,34.91,34.62,34.62,93483.0
2019-06-28 15:30:00,34.61,34.73,34.49,34.66,473119.0,34.61,34.73,34.49,34.66,473119.0
2019-07-01 09:30:00,35.3,35.84,35.24,35.69,354150.0,35.3,35.84,35.24,35.69,354150.0
2019-07-01 10:00:00,35.71,35.89,35.45,35.62,219266.0,35.71,35.89,35.45,35.62,219266.0
2019-07-01 10:30:00,35.63,35.64,35.06,35.15,174544.0,35.63,35.64,35.06,35.15,174544.0
2019-07-01 11:00:00,35.16,35.22,34.74,34.76,103869.0,35.16,35.22,34.74,34.76,103869.0
2019-07-01 11:30:00,34.77,34.95,34.75,34.92,69191.0,34.77,34.95,34.75,34.92,69191.0
2019-07-01 12:00:00,34.92,35.0,34.83,34.87,86911.0,34.92,35.0,34.83,34.87,86911.0
2019-07-01 12:30:00,34.86,34.87,34.65,34.7,64891.0,34.86,34.87,34.65,34.7,64891.0
2019-07-01 13:00:00,34.7,34.71,34.43,34.59,78202.0,34.7,34.71,34.43,34.59,78202.0
2019-07-01 13:30:00,34.59,34.7,34.53,34.66,71422.0,34.59,34.7,34.53,34.66,71422.0
2019-07-01 14:00:00,34.65,34.68,34.53,34.53,57696.0,34.65,34.68,34.53,34.53,57696.0
2019-07-01 14:30:00,34.53,34.76,34.53,34.66,53350.0,34.53,34.76,34.53,34.66,53350.0
2019-07-01 15:00:00,34.66,34.76,34.62,34.64,71916.0,34.66,34.76,34.62,34.64,71916.0
2019-07-01 15:30:00,34.64,34.85,34.54,34.85,409867.0,34.64,34.85,34.54,34.85,409867.0
2019-07-02 09:30:00,34.76,34.76,34.12,34.13,73649.0,34.76,34.76,34.12,34.13,73649.0
2019-07-02 10:00:00,34.12,34.38,34.09,34.32,44168.0,34.12,34.38,34.09,34.32,44168.0
2019-07-02 10:30:00,34.34,34.36,34.07,34.16,45230.0,34.34,34.36,34.07,34.16,45230.0
2019-07-02 11:00:00,34.16,34.24,34.11,34.21,37059.0,34.16,34.24,34.11,34.21,37059.0
2019-07-02 11:30:00,34.21,34.24,34.11,34.17,73973.0,34.21,34.24,34.11,34.17,73973.0
2019-07-02 12:00:00,34.16,34.23,34.02,34.04,43923.0,34.16,34.23,34.02,34.04,43923.0
2019-07-02 12:30:00,34.04,34.14,34.0,34.13,62197.0,34.04,34.14,34.0,34.13,62197.0
2019-07-02 13:00:00,34.13,34.17,34.08,34.14,33697.0,34.13,34.17,34.08,34.14,33697.0
2019-07-02 13:30:00,34.15,34.15,34.0,34.01,42063.0,34.15,34.15,34.0,34.01,42063.0
2019-07-02 14:00:00,34.02,34.18,34.0,34.14,62022.0,34.02,34.18,34.0,34.14,62022.0
2019-07-02 14:30:00,34.14,34.14,33.99,34.01,136250.0,34.14,34.14,33.99,34.01,136250.0
2019-07-02 15:00:00,34.02,34.19,34.01,34.05,96894.0,34.02,34.19,34.01,34.05,96894.0
2019-07-02 15:30:00,34.05,34.26,34.04,34.25,414693.0,34.05,34.26,34.04,34.25,414693.0
2019-07-03 09:30:00,34.33,34.51,34.06,34.17,82959.0,34.33,34.51,34.06,34.17,82959.0
2019-07-03 10:00:00,34.2,34.48,34.08,34.43,62604.0,34.2,34.48,34.08,34.43,62604.0
2019-07-03 10:30:00,34.42,34.7,34.41,34.57,106398.0,34.42,34.7,34.41,34.57,106398.0
2019-07-03 11:00:00,34.56,34.94,34.55,34.89,113803.0,34.56,34.94,34.55,34.89,113803.0
2019-07-03 11:30:00,34.9,34.99,34.83,34.96,116586.0,34.9,34.99,34.83,34.96,116586.0
2019-07-03 12:00:00,34.95,35.03,34.83,34.87,109697.0,34.95,35.03,34.83,34.87,109697.0
2019-07-03 12:30:00,34.89,34.93,34.62,34.79,312527.0,34.89,34.93,34.62,34.79,312527.0
2019-07-05 09:30:00,34.69,35.26,34.59,35.11,93353.0,34.69,35.26,34.59,35.11,93353.0
2019-07-05 10:00:00,35.1,35.15,34.59,34.67,101196.0,35.1,35.15,34.59,34.67,101196.0
2019-07-05 10:30:00,34.66,34.67,34.51,34.61,82387.0,34.66,34.67,34.51,34.61,82387.0
2019-07-05 11:00:00,34.59,34.7,34.56,34.6,38303.0,34.59,34.7,34.56,34.6,38303.0
2019-07-05 11:30:00,34.6,34.67,34.51,34.57,45554.0,34.6,34.67,34.51,34.57,45554.0
2019-07-05 12:00:00,34.58,34.77,34.54,34.66,58483.0,34.58,34.77,34.54,34.66,58483.0
2019-07-05 12:30:00,34.67,34.7,34.54,34.65,44970.0,34.67,34.7,34.54,34.65,44970.0
2019-07-05 13:00:00,34.66,34.8,34.62,34.63,22951.0,34.66,34.8,34.62,34.63,22951.0
2019-07-05 13:30:00,34.62,34.7,34.59,34.66,34452.0,34.62,34.7,34.59,34.66,34452.0
2019-07-05 14:00:00,34.66,34.76,34.63,34.66,35131.0,34.66,34.76,34.63,34.66,35131.0
2019-07-05 14:30:00,34.65,34.74,34.63,34.72,36749.0,34.65,34.74,34.63,34.72,36749.0
2019-07-05 15:00:00,34.72,34.81,34.67,34.75,35827.0,34.72,34.81,34.67,34.75,35827.0
2019-07-05 15:30:00,34.76,34.78,34.64,34.75,158814.0,34.76,34.78,34.64,34.75,158814.0
2019-07-08 09:30:00,34.56,34.58,33.95,34.44,135573.0,34.56,34.58,33.95,34.44,135573.0
2019-07-08 10:00:00,34.43,34.73,34.41,34.43,109993.0,34.43,34.73,34.41,34.43,109993.0
2019-07-08 10:30:00,34.43,34.5,34.32,34.32,78052.0,34.43,34.5,34.32,34.32,78052.0
2019-07-08 11:00:00,34.32,34.46,34.2,34.25,151437.0,34.32,34.46,34.2,34.25,151437.0
2019-07-08 11:30:00,34.26,34.43,34.22,34.39,72955.0,34.26,34.43,34.22,34.39,72955.0
2019-07-08 12:00:00,34.38,34.54,34.37,34.52,82623.0,34.38,34.54,34.37,34.52,82623.0
2019-07-08 12:30:00,34.52,34.59,34.51,34.52,46112.0,34.52,34.59,34.51,34.52,46112.0
2019-07-08 13:00:00,34.52,34.58,34.41,34.44,37495.0,34.52,34.58,34.41,34.44,37495.0
2019-07-08 13:30:00,34.44,34.48,34.38,34.38,42304.0,34.44,34.48,34.38,34.38,42304.0
2019-07-08 14:00:00,34.38,34.39,34.31,34.36,57074.0,34.38,34.39,34.31,34.36,57074.0
2019-07-08 14:30:00,34.37,34.44,34.31,34.43,50432.0,34.37,34.44,34.31,34.43,50432.0
2019-07-08 15:00:00,34.43,34.56,34.43,34.55,83368.0,34.43,34.56,34.43,34.55,83368.0
2019-07-08 15:30:00,34.55,34.57,34.43,34.5,459067.0,34.55,34.57,34.43,34.5,459067.0
2019-07-09 09:30:00,34.28,34.38,34.03,34.26,58573.0,34.28,34.38,34.03,34.26,58573.0
2019-07-09 10:00:00,34.23,34.23,33.74,33.98,283672.0,34.23,34.23,33.74,33.98,283672.0
2019-07-09 10:30:00,33.97,34.01,33.83,33.92,109884.0,33.97,34.01,33.83,33.92,109884.0
2019-07-09 11:00:00,33.91,33.96,33.77,33.79,99649.0,33.91,33.96,33.77,33.79,99649.0
2019-07-09 11:30:00,33.79,33.95,33.75,33.95,79152.0,33.79,33.95,33.75,33.95,79152.0
2019-07-09 12:00:00,33.95,34.29,33.95,34.29,69953.0,33.95,34.29,33.95,34.29,69953.0
2019-07-09 12:30:00,34.3,34.35,34.16,34.2,56633.0,34.3,34.35,34.16,34.2,56633.0
2019-07-09 13:00:00,34.2,34.29,34.18,34.26,70745.0,34.2,34.29,34.18,34.26,70745.0
2019-07-09 13:30:00,34.26,34.27,33.96,34.01,69907.0,34.26,34.27,33.96,34.01,69907.0
2019-07-09 14:00:00,34.02,34.18,34.0,34.02,66488.0,34.02,34.18,34.0,34.02,66488.0
2019-07-09 14:30:00,34.02,34.09,33.94,33.96,96144.0,34.02,34.09,33.94,33.96,96144.0
2019-07-09 15:00:00,33.96,34.09,33.94,34.08,114904.0,33.96,34.09,33.94,34.08,114904.0
2019-07-09 15:30:00,34.09,34.31,34.08,34.3,512685.0,34.09,34.31,34.08,34.3,512685.0
2019-07-10 09:30:00,34.41,34.53,34.13,34.46,147601.0,34.41,34.53,34.13,34.46,147601.0
2019-07-10 10:00:00,34.45,34.45,34.17,34.31,111523.0,34.45,34.45,34.17,34.31,111523.0
2019-07-10 10:30:00,34.31,34.39,34.25,34.35,76525.0,34.31,34.39,34.25,34.35,76525.0
2019-07-10 11:00:00,34.36,34.44,34.22,34.4,53377.0,34.36,34.44,34.22,34.4,53377.0
2019-07-10 11:30:00,34.41,34.48,34.39,34.47,71529.0,34.41,34.48,34.39,34.47,71529.0
2019-07-10 12:00:00,34.48,34.53,34.42,34.52,56015.0,34.48,34.53,34.42,34.52,56015.0
2019-07-10 12:30:00,34.52,34.67,34.52,34.61,49721.0,34.52,34.67,34.52,34.61,49721.0
2019-07-10 13:00:00,34.61,34.64,34.54,34.54,36857.0,34.61,34.64,34.54,34.54,36857.0
2019-07-10 13:30:00,34.55,34.58,34.45,34.47,49723.0,34.55,34.58,34.45,34.47,49723.0
2019-07-10 14:00:00,34.47,34.57,34.46,34.54,44104.0,34.47,34.57,34.46,34.54,44104.0
2019-07-10 14:30:00,34.53,34.61,34.45,34.5,63824.0,34.53,34.61,34.45,34.5,63824.0
2019-07-10 15:00:00,34.51,34.54,34.46,34.51,74733.0,34.51,34.54,34.46,34.51,74733.0
2019-07-10 15:30:00,34.51,34.69,34.5,34.63,461047.0,34.51,34.69,34.5,34.63,461047.0
2019-07-11 09:30:00,34.73,34.95,34.52,34.7,85966.0,34.73,34.95,34.52,34.7,85966.0
2019-07-11 10:00:00,34.74,34.91,34.62,34.8,119664.0,34.74,34.91,34.62,34.8,119664.0
2019-07-11 10:30:00,34.77,34.98,34.77,34.93,73286.0,34.77,34.98,34.77,34.93,73286.0
2019-07-11 11:00:00,34.92,35.15,34.89,35.11,90570.0,34.92,35.15,34.89,35.11,90570.0
2019-07-11 11:30:00,35.1,35.37,35.04,35.36,146647.0,35.1,35.37,35.04,35.36,146647.0
2019-07-11 12:00:00,35.36,35.52,35.35,35.46,141740.0,35.36,35.52,35.35,35.46,141740.0
2019-07-11 12:30:00,35.45,35.48,35.06,35.07,75264.0,35.45,35.48,35.06,35.07,75264.0
2019-07-11 13:00:00,35.07,35.12,34.94,34.94,62070.0,35.07,35.12,34.94,34.94,62070.0
2019-07-11 13:30:00,34.95,35.05,34.94,35.02,38762.0,34.95,35.05,34.94,35.02,38762.0
2019-07-11 14:00:00,35.02,35.03,34.83,34.84,119093.0,35.02,35.03,34.83,34.84,119093.0
2019-07-11 14:30:00,34.84,35.0,34.84,34.95,107625.0,34.84,35.0,34.84,34.95,107625.0
2019-07-11 15:00:00,34.94,35.01,34.86,34.93,111441.0,34.94,35.01,34.86,34.93,111441.0
2019-07-11 15:30:00,34.93,35.21,34.92,35.11,627528.0,34.93,35.21,34.92,35.11,627528.0
2019-07-12 09:30:00,35.36,36.34,35.25,36.06,219184.0,35.36,36.34,35.25,36.06,219184.0
2019-07-12 10:00:00,36.05,36.52,36.04,36.43,117958.0,36.05,36.52,36.04,36.43,117958.0
2019-07-12 10:30:00,36.41,36.58,36.35,36.51,99796.0,36.41,36.58,36.35,36.51,99796.0
2019-07-12 11:00:00,36.5,36.65,36.36,36.58,168304.0,36.5,36.65,36.36,36.58,168304.0
2019-07-12 11:30:00,36.59,36.62,36.43,36.59,63982.0,36.59,36.62,36.43,36.59,63982.0
2019-07-12 12:00:00,36.58,36.84,36.51,36.83,108671.0,36.58,36.84,36.51,36.83,108671.0
2019-07-12 12:30:00,36.83,36.85,36.71,36.74,138333.0,36.83,36.85,36.71,36.74,138333.0
2019-07-12 13:00:00,36.72,36.78,36.66,36.66,71169.0,36.72,36.78,36.66,36.66,71169.0
2019-07-12 13:30:00,36.66,36.69,36.57,36.62,38540.0,36.66,36.69,36.57,36.62,38540.0
2019-07-12 14:00:00,36.62,36.62,36.52,36.52,41097.0,36.62,36.62,36.52,36.52,41097.0
2019-07-12 14:30:00,36.51,36.62,36.51,36.6,66410.0,36.51,36.62,36.51,36.6,66410.0
2019-07-12 15:00:00,36.61,36.62,36.51,36.51,79167.0,36.61,36.62,36.51,36.51,79167.0
2019-07-12 15:30:00,36.51,36.57,36.42,36.47,418481.0,36.51,36.57,36.42,36.47,418481.0
2019-07-15 09:30:00,36.8,37.67,36.43,36.53,227723.0,36.8,37.67,36.43,36.53,227723.0
2019-07-15 10:00:00,36.53,36.87,36.53,36.8,130467.0,36.53,36.87,36.53,36.8,130467.0
2019-07-15 10:30:00,36.8,37.09,36.74,36.74,93638.0,36.8,37.09,36.74,36.74,93638.0
2019-07-15 11:00:00,36.76,36.77,36.57,36.72,53666.0,36.76,36.77,36.57,36.72,53666.0
2019-07-15 11:30:00,36.72,36.85,36.7,36.71,60094.0,36.72,36.85,36.7,36.71,60094.0
2019-07-15 12:00:00,36.72,36.87,36.69,36.79,48158.0,36.72,36.87,36.69,36.79,48158.0
2019-07-15 12:30:00,36.78,36.79,36.68,36.71,30861.0,36.78,36.79,36.68,36.71,30861.0
2019-07-15 13:00:00,36.72,36.89,36.7,36.8,57414.0,36.72,36.89,36.7,36.8,57414.0
2019-07-15 13:30:00,36.8,36.84,36.76,36.77,36647.0,36.8,36.84,36.76,36.77,36647.0
2019-07-15 14:00:00,36.76,36.82,36.71,36.79,35817.0,36.76,36.82,36.71,36.79,35817.0
2019-07-15 14:30:00,36.79,36.91,36.75,36.89,71090.0,36.79,36.91,36.75,36.89,71090.0
2019-07-15 15:00:00,36.89,37.08,36.86,37.06,209893.0,36.89,37.08,36.86,37.06,209893.0
2019-07-15 15:30:00,37.07,37.1,36.91,36.95,341003.0,37.07,37.1,36.91,36.95,341003.0
2019-07-16 09:30:00,36.93,37.56,36.9,37.41,157525.0,36.93,37.56,36.9,37.41,157525.0
2019-07-16 10:00:00,37.4,37.59,37.39,37.52,180776.0,37.4,37.59,37.39,37.52,180776.0
2019-07-16 10:30:00,37.51,37.51,37.19,37.35,105192.0,37.51,37.51,37.19,37.35,105192.0
2019-07-16 11:00:00,37.35,37.59,37.34,37.45,133110.0,37.35,37.59,37.34,37.45,133110.0
2019-07-16 11:30:00,37.45,37.54,37.41,37.45,108416.0,37.45,37.54,37.41,37.45,108416.0
2019-07-16 12:00:00,37.45,37.48,37.25,37.33,66839.0,37.45,37.48,37.25,37.33,66839.0
2019-07-16 12:30:00,37.32,37.38,37.2,37.25,72940.0,37.32,37.38,37.2,37.25,72940.0
2019-07-16 13:00:00,37.25,37.43,37.23,37.36,100902.0,37.25,37.43,37.23,37.36,100902.0
2019-07-16 13:30:00,37.35,37.38,37.2,37.21,55980.0,37.35,37.38,37.2,37.21,55980.0
2019-07-16 14:00:00,37.22,37.35,37.19,37.25,161326.0,37.22,37.35,37.19,37.25,161326.0
2019-07-16 14:30:00,37.24,37.28,37.18,37.19,126687.0,37.24,37.28,37.18,37.19,126687.0
2019-07-16 15:00:00,37.18,37.18,37.0,37.05,168648.0,37.18,37.18,37.0,37.05,168648.0
2019-07-16 15:30:00,37.05,37.13,37.01,37.05,393010.0,37.05,37.13,37.01,37.05,393010.0
2019-07-17 09:30:00,37.07,37.07,36.46,36.65,107879.0,37.07,37.07,36.46,36.65,107879.0
2019-07-17 10:00:00,36.67,36.76,36.5,36.67,64689.0,36.67,36.76,36.5,36.67,64689.0
2019-07-17 10:30:00,36.66,36.67,36.45,36.52,60017.0,36.66,36.67,36.45,36.52,60017.0
2019-07-17 11:00:00,36.52,36.61,36.46,36.59,271226.0,36.52,36.61,36.46,36.59,271226.0
2019-07-17 11:30:00,36.59,36.65,36.56,36.61,175234.0,36.59,36.65,36.56,36.61,175234.0
2019-07-17 12:00:00,36.63,36.63,36.53,36.57,76902.0,36.63,36.63,36.53,36.57,76902.0
2019-07-17 12:30:00,36.57,36.6,36.51,36.59,50900.0,36.57,36.6,36.51,36.59,50900.0
2019-07-17 13:00:00,36.59,36.61,36.48,36.5,61866.0,36.59,36.61,36.48,36.5,61866.0
2019-07-17 13:30:00,36.5,36.62,36.48,36.61,52558.0,36.5,36.62,36.48,36.61,52558.0
2019-07-17 14:00:00,36.62,36.62,36.51,36.6,52064.0,36.62,36.62,36.51,36.6,52064.0
2019-07-17 14:30:00,36.61,36.62,36.57,36.59,67397.0,36.61,36.62,36.57,36.59,67397.0
2019-07-17 15:00:00,36.58,36.6,36.47,36.48,100124.0,36.58,36.6,36.47,36.48,100124.0
2019-07-17 15:30:00,36.48,36.66,36.46,36.61,485724.0,36.48,36.66,36.46,36.61,485724.0
2019-07-18 09:30:00,36.6,36.74,36.12,36.3,89069.0,36.6,36.74,36.12,36.3,89069.0
2019-07-18 10:00:00,36.33,36.34,35.91,35.93,102113.0,36.33,36.34,35.91,35.93,102113.0
2019-07-18 10:30:00,35.94,36.11,35.93,36.11,93652.0,35.94,36.11,35.93,36.11,93652.0
2019-07-18 11:00:00,36.12,36.13,35.81,35.89,74532.0,36.12,36.13,35.81,35.89,74532.0
2019-07-18 11:30:00,35.89,35.98,35.65,35.7,136447.0,35.89,35.98,35.65,35.7,136447.0
2019-07-18 12:00:00,35.69,35.92,35.67,35.83,49967.0,35.69,35.92,35.67,35.83,49967.0
2019-07-18 12:30:00,35.83,35.87,35.7,35.73,49154.0,35.83,35.87,35.7,35.73,49154.0
2019-07-18 13:00:00,35.73,35.74,35.61,35.62,52385.0,35.73,35.74,35.61,35.62,52385.0
2019-07-18 13:30:00,35.62,35.77,35.6,35.77,84195.0,35.62,35.77,35.6,35.77,84195.0
2019-07-18 14:00:00,35.76,35.92,35.76,35.88,62115.0,35.76,35.92,35.76,35.88,62115.0
2019-07-18 14:30:00,35.88,35.99,35.84,35.95,64344.0,35.88,35.99,35.84,35.95,64344.0
2019-07-18 15:00:00,35.96,35.99,35.89,35.95,78218.0,35.96,35.99,35.89,35.95,78218.0
2019-07-18 15:30:00,35.94,35.99,35.82,35.95,297061.0,35.94,35.99,35.82,35.95,297061.0
2019-07-19 09:30:00,36.27,36.57,35.89,36.44,166678.0,36.27,36.57,35.89,36.44,166678.0
2019-07-19 10:00:00,36.44,36.56,36.35,36.55,119766.0,36.44,36.56,36.35,36.55,119766.0
2019-07-19 10:30:00,36.54,36.59,36.4,36.4,87936.0,36.54,36.59,36.4,36.4,87936.0
2019-07-19 11:00:00,36.4,36.52,36.37,36.42,80118.0,36.4,36.52,36.37,36.42,80118.0
2019-07-19 11:30:00,36.41,36.45,36.32,36.43,50685.0,36.41,36.45,36.32,36.43,50685.0
2019-07-19 12:00:00,36.44,36.47,36.37,36.38,33398.0,36.44,36.47,36.37,36.38,33398.0
2019-07-19 12:30:00,36.37,36.49,36.36,36.48,59529.0,36.37,36.49,36.36,36.48,59529.0
2019-07-19 13:00:00,36.47,36.54,36.37,36.51,47819.0,36.47,36.54,36.37,36.51,47819.0
2019-07-19 13:30:00,36.51,36.68,36.5,36.62,52065.0,36.51,36.68,36.5,36.62,52065.0
2019-07-19 14:00:00,36.61,36.75,36.58,36.68,83034.0,36.61,36.75,36.58,36.68,83034.0
2019-07-19 14:30:00,36.67,36.89,36.66,36.72,89789.0,36.67,36.89,36.66,36.72,89789.0
2019-07-19 15:00:00,36.72,36.72,36.49,36.5,65719.0,36.72,36.72,36.49,36.5,65719.0
2019-07-19 15:30:00,36.5,36.57,36.25,36.33,373105.0,36.5,36.57,36.25,36.33,373105.0
2019-07-22 09:30:00,36.64,36.99,36.38,36.38,253512.0,36.64,36.99,36.38,36.38,253512.0
2019-07-22 10:00:00,36.4,36.4,36.04,36.18,70135.0,36.4,36.4,36.04,36.18,70135.0
2019-07-22 10:30:00,36.18,36.22,35.8,35.92,140174.0,36.18,36.22,35.8,35.92,140174.0
2019-07-22 11:00:00,35.93,36.04,35.7,35.73,88730.0,35.93,36.04,35.7,35.73,88730.0
2019-07-22 11:30:00,35.72,36.07,35.65,36.05,79085.0,35.72,36.07,35.65,36.05,79085.0
2019-07-22 12:00:00,36.06,36.1,35.84,35.88,94592.0,36.06,36.1,35.84,35.88,94592.0
2019-07-22 12:30:00,35.87,35.95,35.81,35.91,104126.0,35.87,35.95,35.81,35.91,104126.0
2019-07-22 13:00:00,35.91,35.93,35.63,35.63,46907.0,35.91,35.93,35.63,35.63,46907.0
2019-07-22 13:30:00,35.65,35.7,35.6,35.66,44287.0,35.65,35.7,35.6,35.66,44287.0
2019-07-22 14:00:00,35.65,35.65,35.42,35.47,80380.0,35.65,35.65,35.42,35.47,80380.0
2019-07-22 14:30:00,35.46,35.61,35.45,35.47,68192.0,35.46,35.61,35.45,35.47,68192.0
2019-07-22 15:00:00,35.47,35.59,35.4,35.48,113784.0,35.47,35.59,35.4,35.48,113784.0
2019-07-22 15:30:00,35.48,35.68,35.48,35.65,439115.0,35.48,35.68,35.48,35.65,439115.0
2019-07-23 09:30:00,36.0,36.48,35.7,36.31,170670.0,36.0,36.48,35.7,36.31,170670.0
2019-07-23 10:00:00,36.3,36.39,36.1,36.12,153686.0,36.3,36.39,36.1,36.12,153686.0
2019-07-23 10:30:00,36.13,36.14,35.75,35.76,247823.0,36.13,36.14,35.75,35.76,247823.0
2019-07-23 11:00:00,35.76,36.02,35.61,35.85,256935.0,35.76,36.02,35.61,35.85,256935.0
2019-07-23 11:30:00,35.86,36.04,35.82,36.03,61914.0,35.86,36.04,35.82,36.03,61914.0
2019-07-23 12:00:00,36.01,36.2,36.01,36.15,69372.0,36.01,36.2,36.01,36.15,69372.0
2019-07-23 12:30:00,36.15,36.21,36.05,36.19,82235.0,36.15,36.21,36.05,36.19,82235.0
2019-07-23 13:00:00,36.18,36.25,36.11,36.22,51931.0,36.18,36.25,36.11,36.22,51931.0
2019-07-23 13:30:00,36.23,36.34,36.15,36.28,61565.0,36.23,36.34,36.15,36.28,61565.0
2019-07-23 14:00:00,36.28,36.34,36.23,36.25,54703.0,36.28,36.34,36.23,36.25,54703.0
2019-07-23 14:30:00,36.26,36.3,36.23,36.28,62974.0,36.26,36.3,36.23,36.28,62974.0
2019-07-23 15:00:00,36.27,36.41,36.27,36.4,78842.0,36.27,36.41,36.27,36.4,78842.0
2019-07-23 15:30:00,36.41,36.46,36.28,36.34,372940.0,36.41,36.46,36.28,36.34,372940.0
2019-07-24 09:30:00,36.49,37.23,36.31,36.38,79150.0,36.49,37.23,36.31,36.38,79150.0
2019-07-24 10:00:00,36.31,36.56,36.21,36.51,43708.0,36.31,36.56,36.21,36.51,43708.0
2019-07-24 10:30:00,36.52,36.71,36.33,36.71,100727.0,36.52,36.71,36.33,36.71,100727.0
2019-07-24 11:00:00,36.69,36.79,36.45,36.64,62021.0,36.69,36.79,36.45,36.64,62021.0
2019-07-24 11:30:00,36.64,36.88,36.37,36.56,215445.0,36.64,36.88,36.37,36.56,215445.0
2019-07-24 12:00:00,36.55,36.59,36.37,36.43,71699.0,36.55,36.59,36.37,36.43,71699.0
2019-07-24 12:30:00,36.43,36.52,36.41,36.5,32143.0,36.43,36.52,36.41,36.5,32143.0
2019-07-24 13:00:00,36.49,36.57,36.46,36.55,20713.0,36.49,36.57,36.46,36.55,20713.0
2019-07-24 13:30:00,36.54,36.61,36.5,36.59,35441.0,36.54,36.61,36.5,36.59,35441.0
2019-07-24 14:00:00,36.58,36.75,36.57,36.63,97012.0,36.58,36.75,36.57,36.63,97012.0
2019-07-24 14:30:00,36.63,36.71,36.63,36.69,80059.0,36.63,36.71,36.63,36.69,80059.0
2019-07-24 15:00:00,36.69,36.77,36.62,36.73,73849.0,36.69,36.77,36.62,36.73,73849.0
2019-07-24 15:30:00,36.74,36.77,36.6,36.72,401638.0,36.74,36.77,36.6,36.72,401638.0
2019-07-25 09:30:00,36.33,36.82,36.1,36.41,99511.0,36.33,36.82,36.1,36.41,99511.0
2019-07-25 10:00:00,36.41,36.64,36.41,36.63,50903.0,36.41,36.64,36.41,36.63,50903.0
2019-07-25 10:30:00,36.63,36.74,36.56,36.64,62413.0,36.63,36.74,36.56,36.64,62413.0
2019-07-25 11:00:00,36.63,36.75,36.53,36.53,68964.0,36.63,36.75,36.53,36.53,68964.0
2019-07-25 11:30:00,36.53,36.6,36.34,36.57,114466.0,36.53,36.6,36.34,36.57,114466.0
2019-07-25 12:00:00,36.57,36.61,36.38,36.5,37148.0,36.57,36.61,36.38,36.5,37148.0
2019-07-25 12:30:00,36.47,36.47,36.33,36.41,36731.0,36.47,36.47,36.33,36.41,36731.0
2019-07-25 13:00:00,36.39,36.41,36.34,36.38,25184.0,36.39,36.41,36.34,36.38,25184.0
2019-07-25 13:30:00,36.38,36.4,36.28,36.29,24011.0,36.38,36.4,36.28,36.29,24011.0
2019-07-25 14:00:00,36.3,36.34,36.25,36.25,41131.0,36.3,36.34,36.25,36.25,41131.0
2019-07-25 14:30:00,36.25,36.26,36.16,36.18,41184.0,36.25,36.26,36.16,36.18,41184.0
2019-07-25 15:00:00,36.17,36.4,36.14,36.4,58839.0,36.17,36.4,36.14,36.4,58839.0
2019-07-25 15:30:00,36.39,36.53,36.33,36.53,232304.0,36.39,36.53,36.33,36.53,232304.0
2019-07-26 09:30:00,36.65,36.66,36.03,36.06,71849.0,36.65,36.66,36.03,36.06,71849.0
2019-07-26 10:00:00,36.08,36.13,35.78,35.78,45088.0,36.08,36.13,35.78,35.78,45088.0
2019-07-26 10:30:00,35.77,36.12,35.67,36.02,58315.0,35.77,36.12,35.67,36.02,58315.0
2019-07-26 11:00:00,36.01,36.15,35.93,35.97,56937.0,36.01,36.15,35.93,35.97,56937.0
2019-07-26 11:30:00,35.96,36.01,35.83,36.0,45331.0,35.96,36.01,35.83,36.0,45331.0
2019-07-26 12:00:00,35.99,36.03,35.75,35.84,48351.0,35.99,36.03,35.75,35.84,48351.0
2019-07-26 12:30:00,35.85,35.96,35.83,35.91,22650.0,35.85,35.96,35.83,35.91,22650.0
2019-07-26 13:00:00,35.91,36.09,35.89,36.07,40787.0,35.91,36.09,35.89,36.07,40787.0
2019-07-26 13:30:00,36.06,36.11,36.01,36.05,43122.0,36.06,36.11,36.01,36.05,43122.0
2019-07-26 14:00:00,36.05,36.16,36.02,36.11,42109.0,36.05,36.16,36.02,36.11,42109.0
2019-07-26 14:30:00,36.11,36.25,36.1,36.21,43135.0,36.11,36.25,36.1,36.21,43135.0
2019-07-26 15:00:00,36.21,36.24,36.11,36.15,79036.0,36.21,36.24,36.11,36.15,79036.0
2019-07-26 15:30:00,36.15,36.17,36.03,36.07,317505.0,36.15,36.17,36.03,36.07,317505.0
2019-07-29 09:30:00,36.0,36.22,35.8,35.85,54567.0,36.0,36.22,35.8,35.85,54567.0
2019-07-29 10:00:00,35.85,35.92,35.65,35.66,76049.0,35.85,35.92,35.65,35.66,76049.0
2019-07-29 10:30:00,35.68,35.75,35.51,35.73,102147.0,35.68,35.75,35.51,35.73,102147.0
2019-07-29 11:00:00,35.73,35.91,35.64,35.86,229861.0,35.73,35.91,35.64,35.86,229861.0
2019-07-29 11:30:00,35.9,36.12,35.84,36.05,60231.0,35.9,36.12,35.84,36.05,60231.0
2019-07-29 12:00:00,36.05,36.15,35.98,36.13,61943.0,36.05,36.15,35.98,36.13,61943.0
2019-07-29 12:30:00,36.12,36.22,36.09,36.22,40061.0,36.12,36.22,36.09,36.22,40061.0
2019-07-29 13:00:00,36.22,36.25,36.09,36.13,73402.0,36.22,36.25,36.09,36.13,73402.0
2019-07-29 13:30:00,36.13,36.19,36.05,36.16,42480.0,36.13,36.19,36.05,36.16,42480.0
2019-07-29 14:00:00,36.18,36.25,36.14,36.23,41292.0,36.18,36.25,36.14,36.23,41292.0
2019-07-29 14:30:00,36.22,36.23,36.14,36.18,41054.0,36.22,36.23,36.14,36.18,41054.0
2019-07-29 15:00:00,36.2,36.28,36.19,36.2,50643.0,36.2,36.28,36.19,36.2,50643.0
2019-07-29 15:30:00,36.2,36.38,36.2,36.32,232456.0,36.2,36.38,36.2,36.32,232456.0
2019-07-30 09:30:00,36.0,36.13,35.03,35.29,121625.0,36.0,36.13,35.03,35.29,121625.0
2019-07-30 10:00:00,35.3,35.53,35.23,35.53,115326.0,35.3,35.53,35.23,35.53,115326.0
2019-07-30 10:30:00,35.53,35.78,35.5,35.66,75779.0,35.53,35.78,35.5,35.66,75779.0
2019-07-30 11:00:00,35.67,35.94,35.58,35.81,418581.0,35.67,35.94,35.58,35.81,418581.0
2019-07-30 11:30:00,35.8,36.04,35.8,35.93,133935.0,35.8,36.04,35.8,35.93,133935.0
2019-07-30 12:00:00,35.93,36.14,35.88,36.12,108524.0,35.93,36.14,35.88,36.12,108524.0
2019-07-30 12:30:00,36.13,36.19,36.04,36.1,180013.0,36.13,36.19,36.04,36.1,180013.0
2019-07-30 13:00:00,36.11,36.13,35.85,35.87,248276.0,36.11,36.13,35.85,35.87,248276.0
2019-07-30 13:30:00,35.87,36.0,35.77,35.98,276156.0,35.87,36.0,35.77,35.98,276156.0
2019-07-30 14:00:00,35.98,36.04,35.8,35.82,184710.0,35.98,36.04,35.8,35.82,184710.0
2019-07-30 14:30:00,35.82,35.91,35.74,35.81,234137.0,35.82,35.91,35.74,35.81,234137.0
2019-07-30 15:00:00,35.81,35.85,35.76,35.79,120782.0,35.81,35.85,35.76,35.79,120782.0
2019-07-30 15:30:00,35.78,35.88,35.73,35.83,488369.0,35.78,35.88,35.73,35.83,488369.0
2019-07-31 09:30:00,35.71,35.82,35.25,35.3,99489.0,35.71,35.82,35.25,35.3,99489.0
2019-07-31 10:00:00,35.3,35.7,35.29,35.5,147010.0,35.3,35.7,35.29,35.5,147010.0
2019-07-31 10:30:00,35.52,35.65,35.26,35.55,130642.0,35.52,35.65,35.26,35.55,130642.0
2019-07-31 11:00:00,35.56,35.69,35.54,35.58,110570.0,35.56,35.69,35.54,35.58,110570.0
2019-07-31 11:30:00,35.57,35.65,35.52,35.55,50847.0,35.57,35.65,35.52,35.55,50847.0
2019-07-31 12:00:00,35.55,35.57,35.48,35.56,43091.0,35.55,35.57,35.48,35.56,43091.0
2019-07-31 12:30:00,35.56,35.6,35.53,35.57,43401.0,35.56,35.6,35.53,35.57,43401.0
2019-07-31 13:00:00,35.57,35.69,35.54,35.67,273497.0,35.57,35.69,35.54,35.67,273497.0
2019-07-31 13:30:00,35.66,35.91,35.66,35.79,228448.0,35.66,35.91,35.66,35.79,228448.0
2019-07-31 14:00:00,35.71,35.8,35.58,35.76,82593.0,35.71,35.8,35.58,35.76,82593.0
2019-07-31 14:30:00,35.77,35.81,35.35,35.49,154798.0,35.77,35.81,35.35,35.49,154798.0
2019-07-31 15:00:00,35.49,35.81,35.44,35.77,81079.0,35.49,35.81,35.44,35.77,81079.0
2019-07-31 15:30:00,35.77,35.84,35.59,35.59,439314.0,35.77,35.84,35.59,35.59,439314.0
2019-08-01 09:30:00,35.59,35.72,35.12,35.22,93357.0,35.59,35.72,35.12,35.22,93357.0
2019-08-01 10:00:00,35.2,35.21,34.53,34.69,158712.0,35.2,35.21,34.53,34.69,158712.0
2019-08-01 10:30:00,34.69,34.94,34.63,34.94,74243.0,34.69,34.94,34.63,34.94,74243.0
2019-08-01 11:00:00,34.95,35.28,34.92,35.26,74607.0,34.95,35.28,34.92,35.26,74607.0
2019-08-01 11:30:00,35.26,35.34,35.12,35.26,78395.0,35.26,35.34,35.12,35.26,78395.0
2019-08-01 12:00:00,35.26,35.36,35.1,35.24,46859.0,35.26,35.36,35.1,35.24,46859.0
2019-08-01 12:30:00,35.25,35.28,35.1,35.13,172360.0,35.25,35.28,35.1,35.13,172360.0
2019-08-01 13:00:00,35.12,35.28,34.83,34.84,166866.0,35.12,35.28,34.83,34.84,166866.0
2019-08-01 13:30:00,34.83,34.84,33.14,33.81,349384.0,34.83,34.84,33.14,33.81,349384.0
2019-08-01 14:00:00,33.81,33.93,33.48,33.67,191302.0,33.81,33.93,33.48,33.67,191302.0
2019-08-01 14:30:00,33.67,33.9,33.58,33.71,169221.0,33.67,33.9,33.58,33.71,169221.0
2019-08-01 15:00:00,33.7,33.92,33.64,33.83,182306.0,33.7,33.92,33.64,33.83,182306.0
2019-08-01 15:30:00,33.83,34.07,33.75,33.96,836684.0,33.83,34.07,33.75,33.96,836684.0
2019-08-02 09:30:00,33.6,34.04,33.34,33.84,262364.0,33.6,34.04,33.34,33.84,262364.0
2019-08-02 10:00:00,33.78,33.86,33.43,33.63,81835.0,33.78,33.86,33.43,33.63,81835.0
2019-08-02 10:30:00,33.64,33.64,33.26,33.27,130649.0,33.64,33.64,33.26,33.27,130649.0
2019-08-02 11:00:00,33.26,33.55,33.22,33.46,100841.0,33.26,33.55,33.22,33.46,100841.0
2019-08-02 11:30:00,33.46,33.56,33.37,33.5,89028.0,33.46,33.56,33.37,33.5,89028.0
2019-08-02 12:00:00,33.5,33.53,33.31,33.46,73345.0,33.5,33.53,33.31,33.46,73345.0
2019-08-02 12:30:00,33.46,33.46,33.23,33.23,116286.0,33.46,33.46,33.23,33.23,116286.0
2019-08-02 13:00:00,33.23,33.39,33.22,33.26,75001.0,33.23,33.39,33.22,33.26,75001.0
2019-08-02 13:30:00,33.26,33.26,33.03,33.04,135140.0,33.26,33.26,33.03,33.04,135140.0
2019-08-02 14:00:00,33.04,33.1,32.97,33.03,211419.0,33.04,33.1,32.97,33.03,211419.0
2019-08-02 14:30:00,33.04,33.16,33.04,33.14,121744.0,33.04,33.16,33.04,33.14,121744.0
2019-08-02 15:00:00,33.14,33.2,33.03,33.2,144727.0,33.14,33.2,33.03,33.2,144727.0
2019-08-02 15:30:00,33.2,33.36,33.11,33.19,679479.0,33.2,33.36,33.11,33.19,679479.0
2019-08-05 09:30:00,32.25,32.32,31.59,31.7,428455.0,32.25,32.32,31.59,31.7,428455.0
2019-08-05 10:00:00,31.69,31.75,31.31,31.32,480600.0,31.69,31.75,31.31,31.32,480600.0
2019-08-05 10:30:00,31.33,31.47,31.08,31.26,330757.0,31.33,31.47,31.08,31.26,330757.0
2019-08-05 11:00:00,31.26,31.53,31.23,31.5,206086.0,31.26,31.53,31.23,31.5,206086.0
2019-08-05 11:30:00,31.51,31.7,31.3,31.44,275520.0,31.51,31.7,31.3,31.44,275520.0
2019-08-05 12:00:00,31.43,31.51,31.32,31.35,133045.0,31.43,31.51,31.32,31.35,133045.0
2019-08-05 12:30:00,31.36,31.48,31.26,31.32,117890.0,31.36,31.48,31.26,31.32,117890.0
2019-08-05 13:00:00,31.32,31.4,31.28,31.32,92413.0,31.32,31.4,31.28,31.32,92413.0
2019-08-05 13:30:00,31.33,31.53,31.29,31.35,95222.0,31.33,31.53,31.29,31.35,95222.0
2019-08-05 14:00:00,31.34,31.36,31.24,31.25,138306.0,31.34,31.36,31.24,31.25,138306.0
2019-08-05 14:30:00,31.25,31.45,31.22,31.45,211598.0,31.25,31.45,31.22,31.45,211598.0
2019-08-05 15:00:00,31.46,31.77,31.45,31.69,336960.0,31.46,31.77,31.45,31.69,336960.0
2019-08-05 15:30:00,31.68,31.89,31.6,31.71,770749.0,31.68,31.89,31.6,31.71,770749.0
2019-08-06 09:30:00,31.94,32.05,31.5,31.7,189920.0,31.94,32.05,31.5,31.7,189920.0
2019-08-06 10:00:00,31.69,31.73,31.51,31.54,147325.0,31.69,31.73,31.51,31.54,147325.0
2019-08-06 10:30:00,31.53,31.66,31.52,31.57,216445.0,31.53,31.66,31.52,31.57,216445.0
2019-08-06 11:00:00,31.58,31.61,31.37,31.39,341035.0,31.58,31.61,31.37,31.39,341035.0
2019-08-06 11:30:00,31.39,31.53,31.32,31.45,295263.0,31.39,31.53,31.32,31.45,295263.0
2019-08-06 12:00:00,31.43,31.46,31.3,31.33,156239.0,31.43,31.46,31.3,31.33,156239.0
2019-08-06 12:30:00,31.32,31.41,31.25,31.26,115540.0,31.32,31.41,31.25,31.26,115540.0
2019-08-06 13:00:00,31.26,31.36,31.25,31.3,121774.0,31.26,31.36,31.25,31.3,121774.0
2019-08-06 13:30:00,31.3,31.72,31.28,31.7,135269.0,31.3,31.72,31.28,31.7,135269.0
2019-08-06 14:00:00,31.7,31.91,31.63,31.76,97315.0,31.7,31.91,31.63,31.76,97315.0
2019-08-06 14:30:00,31.77,31.81,31.69,31.78,142227.0,31.77,31.81,31.69,31.78,142227.0
2019-08-06 15:00:00,31.78,31.83,31.62,31.67,255426.0,31.78,31.83,31.62,31.67,255426.0
2019-08-06 15:30:00,31.68,31.78,31.57,31.6,856729.0,31.68,31.78,31.57,31.6,856729.0
2019-08-07 09:30:00,31.57,33.1,31.51,31.59,628880.0,31.57,33.1,31.51,31.59,628880.0
2019-08-07 10:00:00,31.56,32.16,31.55,31.56,367643.0,31.56,32.16,31.55,31.56,367643.0
2019-08-07 10:30:00,31.56,32.23,31.5,32.15,256693.0,31.56,32.23,31.5,32.15,256693.0
2019-08-07 11:00:00,32.14,32.27,31.67,31.72,250328.0,32.14,32.27,31.67,31.72,250328.0
2019-08-07 11:30:00,31.7,31.93,31.67,31.74,176152.0,31.7,31.93,31.67,31.74,176152.0
2019-08-07 12:00:00,31.74,31.79,31.56,31.77,154250.0,31.74,31.79,31.56,31.77,154250.0
2019-08-07 12:30:00,31.76,31.94,31.73,31.82,110646.0,31.76,31.94,31.73,31.82,110646.0
2019-08-07 13:00:00,31.81,31.9,31.64,31.66,100912.0,31.81,31.9,31.64,31.66,100912.0
2019-08-07 13:30:00,31.66,31.94,31.65,31.87,133086.0,31.66,31.94,31.65,31.87,133086.0
2019-08-07 14:00:00,31.86,32.04,31.85,31.96,132148.0,31.86,32.04,31.85,31.96,132148.0
2019-08-07 14:30:00,31.96,32.23,31.88,32.2,505703.0,31.96,32.23,31.88,32.2,505703.0
2019-08-07 15:00:00,32.2,32.38,32.13,32.38,367680.0,32.2,32.38,32.13,32.38,367680.0
2019-08-07 15:30:00,32.38,32.64,32.26,32.58,801986.0,32.38,32.64,32.26,32.58,801986.0
2019-08-08 09:30:00,32.37,32.41,32.01,32.1,298704.0,32.37,32.41,32.01,32.1,298704.0
2019-08-08 10:00:00,32.14,32.85,32.12,32.69,179066.0,32.14,32.85,32.12,32.69,179066.0
2019-08-08 10:30:00,32.69,32.85,32.48,32.85,149981.0,32.69,32.85,32.48,32.85,149981.0
2019-08-08 11:00:00,32.82,32.83,32.34,32.36,198048.0,32.82,32.83,32.34,32.36,198048.0
2019-08-08 11:30:00,32.36,32.37,32.2,32.26,140902.0,32.36,32.37,32.2,32.26,140902.0
2019-08-08 12:00:00,32.26,32.37,32.21,32.27,83698.0,32.26,32.37,32.21,32.27,83698.0
2019-08-08 12:30:00,32.24,32.62,32.18,32.6,449310.0,32.24,32.62,32.18,32.6,449310.0
2019-08-08 13:00:00,32.6,32.81,32.53,32.62,199158.0,32.6,32.81,32.53,32.62,199158.0
2019-08-08 13:30:00,32.63,32.76,32.59,32.73,85645.0,32.63,32.76,32.59,32.73,85645.0
2019-08-08 14:00:00,32.73,32.74,32.6,32.67,92162.0,32.73,32.74,32.6,32.67,92162.0
2019-08-08 14:30:00,32.68,32.71,32.62,32.7,98713.0,32.68,32.71,32.62,32.7,98713.0
2019-08-08 15:00:00,32.7,32.78,32.64,32.73,207631.0,32.7,32.78,32.64,32.73,207631.0
2019-08-08 15:30:00,32.73,32.9,32.65,32.69,732555.0,32.73,32.9,32.65,32.69,732555.0
2019-08-09 09:30:00,32.32,32.37,31.42,31.46,346479.0,32.32,32.37,31.42,31.46,346479.0
2019-08-09 10:00:00,31.46,31.67,31.43,31.49,471310.0,31.46,31.67,31.43,31.49,471310.0
2019-08-09 10:30:00,31.48,31.59,31.09,31.3,447843.0,31.48,31.59,31.09,31.3,447843.0
2019-08-09 11:00:00,31.29,31.48,31.24,31.39,376166.0,31.29,31.48,31.24,31.39,376166.0
2019-08-09 11:30:00,31.38,31.48,31.16,31.21,642081.0,31.38,31.48,31.16,31.21,642081.0
2019-08-09 12:00:00,31.2,31.25,30.71,30.72,412787.0,31.2,31.25,30.71,30.72,412787.0
2019-08-09 12:30:00,30.73,30.87,30.52,30.69,311654.0,30.73,30.87,30.52,30.69,311654.0
2019-08-09 13:00:00,30.7,31.12,30.69,31.09,473901.0,30.7,31.12,30.69,31.09,473901.0
2019-08-09 13:30:00,31.09,31.23,31.01,31.15,210320.0,31.09,31.23,31.01,31.15,210320.0
2019-08-09 14:00:00,31.15,31.3,31.06,31.07,272921.0,31.15,31.3,31.06,31.07,272921.0
2019-08-09 14:30:00,31.07,31.13,31.03,31.07,149299.0,31.07,31.13,31.03,31.07,149299.0
2019-08-09 15:00:00,31.07,31.19,31.01,31.12,256634.0,31.07,31.19,31.01,31.12,256634.0
2019-08-09 15:30:00,31.12,31.21,30.95,30.98,885477.0,31.12,31.21,30.95,30.98,885477.0
2019-08-12 09:30:00,30.53,30.78,29.77,30.23,248267.0,30.53,30.78,29.77,30.23,248267.0
2019-08-12 10:00:00,30.22,30.32,29.8,29.99,237277.0,30.22,30.32,29.8,29.99,237277.0
2019-08-12 10:30:00,29.99,30.16,29.74,29.74,243537.0,29.99,30.16,29.74,29.74,243537.0
2019-08-12 11:00:00,29.74,29.79,29.44,29.52,319769.0,29.74,29.79,29.44,29.52,319769.0
2019-08-12 11:30:00,29.53,29.62,29.39,29.41,274219.0,29.53,29.62,29.39,29.41,274219.0
2019-08-12 12:00:00,29.42,29.51,29.29,29.44,323783.0,29.42,29.51,29.29,29.44,323783.0
2019-08-12 12:30:00,29.45,29.52,29.36,29.46,214197.0,29.45,29.52,29.36,29.46,214197.0
2019-08-12 13:00:00,29.46,29.5,29.29,29.33,245387.0,29.46,29.5,29.29,29.33,245387.0
2019-08-12 13:30:00,29.33,29.63,29.3,29.59,269869.0,29.33,29.63,29.3,29.59,269869.0
2019-08-12 14:00:00,29.59,29.85,29.58,29.85,180680.0,29.59,29.85,29.58,29.85,180680.0
2019-08-12 14:30:00,29.85,29.86,29.58,29.64,272233.0,29.85,29.86,29.58,29.64,272233.0
2019-08-12 15:00:00,29.64,29.75,29.63,29.68,116167.0,29.64,29.75,29.63,29.68,116167.0
2019-08-12 15:30:00,29.68,30.03,29.63,29.86,206332.0,29.68,30.03,29.63,29.86,206332.0
2019-08-13 09:30:00,29.7,31.09,29.37,31.08,189459.0,29.7,31.09,29.37,31.08,189459.0
2019-08-13 10:00:00,31.08,31.36,30.73,31.25,291875.0,31.08,31.36,30.73,31.25,291875.0
2019-08-13 10:30:00,31.25,31.43,30.95,30.97,191352.0,31.25,31.43,30.95,30.97,191352.0
2019-08-13 11:00:00,30.97,31.05,30.25,30.3,183423.0,30.97,31.05,30.25,30.3,183423.0
2019-08-13 11:30:00,30.31,30.5,30.18,30.44,180740.0,30.31,30.5,30.18,30.44,180740.0
2019-08-13 12:00:00,30.44,30.72,30.43,30.64,137789.0,30.44,30.72,30.43,30.64,137789.0
2019-08-13 12:30:00,30.64,30.65,30.47,30.51,81080.0,30.64,30.65,30.47,30.51,81080.0
2019-08-13 13:00:00,30.52,30.64,30.47,30.61,69457.0,30.52,30.64,30.47,30.61,69457.0
2019-08-13 13:30:00,30.61,30.62,30.41,30.48,53579.0,30.61,30.62,30.41,30.48,53579.0
2019-08-13 14:00:00,30.48,30.61,30.46,30.55,88977.0,30.48,30.61,30.46,30.55,88977.0
2019-08-13 14:30:00,30.55,30.64,30.53,30.57,88089.0,30.55,30.64,30.53,30.57,88089.0
2019-08-13 15:00:00,30.57,30.6,30.4,30.52,90060.0,30.57,30.6,30.4,30.52,90060.0
2019-08-13 15:30:00,30.51,30.51,30.33,30.35,280074.0,30.51,30.51,30.33,30.35,280074.0
2019-08-14 09:30:00,29.5,29.52,28.77,29.02,239532.0,29.5,29.52,28.77,29.02,239532.0
2019-08-14 10:00:00,29.05,29.05,28.5,28.76,204225.0,29.05,29.05,28.5,28.76,204225.0
2019-08-14 10:30:00,28.74,28.77,28.33,28.36,182382.0,28.74,28.77,28.33,28.36,182382.0
2019-08-14 11:00:00,28.35,28.49,28.17,28.4,256658.0,28.35,28.49,28.17,28.4,256658.0
2019-08-14 11:30:00,28.38,28.55,28.3,28.54,250987.0,28.38,28.55,28.3,28.54,250987.0
2019-08-14 12:00:00,28.53,28.68,28.4,28.64,342253.0,28.53,28.68,28.4,28.64,342253.0
2019-08-14 12:30:00,28.65,28.82,28.48,28.5,243501.0,28.65,28.82,28.48,28.5,243501.0
2019-08-14 13:00:00,28.51,28.79,28.47,28.69,240449.0,28.51,28.79,28.47,28.69,240449.0
2019-08-14 13:30:00,28.72,28.81,28.6,28.64,149540.0,28.72,28.81,28.6,28.64,149540.0
2019-08-14 14:00:00,28.64,28.71,28.52,28.52,123939.0,28.64,28.71,28.52,28.52,123939.0
2019-08-14 14:30:00,28.52,28.67,28.49,28.63,133349.0,28.52,28.67,28.49,28.63,133349.0
2019-08-14 15:00:00,28.63,28.76,28.59,28.76,195638.0,28.63,28.76,28.59,28.76,195638.0
2019-08-14 15:30:00,28.75,28.85,28.62,28.68,735716.0,28.75,28.85,28.62,28.68,735716.0
2019-08-15 09:30:00,28.67,28.68,27.61,27.66,596587.0,28.67,28.68,27.61,27.66,596587.0
2019-08-15 10:00:00,27.67,27.83,27.32,27.37,558294.0,27.67,27.83,27.32,27.37,558294.0
2019-08-15 10:30:00,27.38,27.47,27.21,27.38,591217.0,27.38,27.47,27.21,27.38,591217.0
2019-08-15 11:00:00,27.36,27.36,27.01,27.18,565164.0,27.36,27.36,27.01,27.18,565164.0
2019-08-15 11:30:00,27.18,27.37,27.16,27.33,293749.0,27.18,27.37,27.16,27.33,293749.0
2019-08-15 12:00:00,27.32,27.33,27.15,27.16,394581.0,27.32,27.33,27.15,27.16,394581.0
2019-08-15 12:30:00,27.16,27.43,27.12,27.28,171932.0,27.16,27.43,27.12,27.28,171932.0
2019-08-15 13:00:00,27.28,27.31,27.08,27.14,201683.0,27.28,27.31,27.08,27.14,201683.0
2019-08-15 13:30:00,27.14,27.15,26.82,26.88,191073.0,27.14,27.15,26.82,26.88,191073.0
2019-08-15 14:00:00,26.88,27.09,26.69,26.69,384991.0,26.88,27.09,26.69,26.69,384991.0
2019-08-15 14:30:00,26.69,26.88,26.61,26.78,725566.0,26.69,26.88,26.61,26.78,725566.0
2019-08-15 15:00:00,26.78,27.12,26.78,26.94,420874.0,26.78,27.12,26.78,26.94,420874.0
2019-08-15 15:30:00,26.93,27.19,26.91,26.98,1296894.0,26.93,27.19,26.91,26.98,1296894.0
2019-08-16 09:30:00,27.81,28.5,27.58,27.83,494784.0,27.81,28.5,27.58,27.83,494784.0
2019-08-16 10:00:00,27.84,28.38,27.61,28.21,384071.0,27.84,28.38,27.61,28.21,384071.0
2019-08-16 10:30:00,28.22,28.27,28.06,28.06,201158.0,28.22,28.27,28.06,28.06,201158.0
2019-08-16 11:00:00,28.07,28.25,27.97,28.2,215563.0,28.07,28.25,27.97,28.2,215563.0
2019-08-16 11:30:00,28.19,28.45,28.15,28.45,192438.0,28.19,28.45,28.15,28.45,192438.0
2019-08-16 12:00:00,28.46,28.49,28.21,28.3,122658.0,28.46,28.49,28.21,28.3,122658.0
2019-08-16 12:30:00,28.3,28.36,28.26,28.31,66402.0,28.3,28.36,28.26,28.31,66402.0
2019-08-16 13:00:00,28.32,28.32,28.18,28.22,81397.0,28.32,28.32,28.18,28.22,81397.0
2019-08-16 13:30:00,28.22,28.45,28.17,28.36,105604.0,28.22,28.45,28.17,28.36,105604.0
2019-08-16 14:00:00,28.36,28.4,28.27,28.33,98998.0,28.36,28.4,28.27,28.33,98998.0
2019-08-16 14:30:00,28.33,28.39,28.26,28.31,118133.0,28.33,28.39,28.26,28.31,118133.0
2019-08-16 15:00:00,28.32,28.34,28.25,28.29,141317.0,28.32,28.34,28.25,28.29,141317.0
2019-08-16 15:30:00,28.3,28.38,28.21,28.25,542199.0,28.3,28.38,28.21,28.25,542199.0
2019-08-19 09:30:00,28.88,28.88,28.25,28.43,364472.0,28.88,28.88,28.25,28.43,364472.0
2019-08-19 10:00:00,28.43,28.51,28.24,28.39,320497.0,28.43,28.51,28.24,28.39,320497.0
2019-08-19 10:30:00,28.38,28.85,28.36,28.78,212059.0,28.38,28.85,28.36,28.78,212059.0
2019-08-19 11:00:00,28.79,28.93,28.66,28.86,261203.0,28.79,28.93,28.66,28.86,261203.0
2019-08-19 11:30:00,28.86,28.98,28.71,28.77,337155.0,28.86,28.98,28.71,28.77,337155.0
2019-08-19 12:00:00,28.77,28.92,28.74,28.76,224514.0,28.77,28.92,28.74,28.76,224514.0
2019-08-19 12:30:00,28.76,28.83,28.67,28.8,127544.0,28.76,28.83,28.67,28.8,127544.0
2019-08-19 13:00:00,28.8,28.87,28.78,28.8,74599.0,28.8,28.87,28.78,28.8,74599.0
2019-08-19 13:30:00,28.81,28.88,28.75,28.76,74279.0,28.81,28.88,28.75,28.76,74279.0
2019-08-19 14:00:00,28.76,28.87,28.75,28.85,81938.0,28.76,28.87,28.75,28.85,81938.0
2019-08-19 14:30:00,28.84,28.89,28.76,28.77,94950.0,28.84,28.89,28.76,28.77,94950.0
2019-08-19 15:00:00,28.76,28.84,28.74,28.78,139392.0,28.76,28.84,28.74,28.78,139392.0
2019-08-19 15:30:00,28.78,28.79,28.58,28.58,418101.0,28.78,28.79,28.58,28.58,418101.0
2019-08-20 09:30:00,28.32,28.41,27.82,27.97,155068.0,28.32,28.41,27.82,27.97,155068.0
2019-08-20 10:00:00,27.96,27.98,27.48,27.52,167032.0,27.96,27.98,27.48,27.52,167032.0
2019-08-20 10:30:00,27.52,27.56,27.32,27.46,241725.0,27.52,27.56,27.32,27.46,241725.0
2019-08-20 11:00:00,27.45,27.47,27.25,27.36,220184.0,27.45,27.47,27.25,27.36,220184.0
2019-08-20 11:30:00,27.35,27.44,27.26,27.44,184966.0,27.35,27.44,27.26,27.44,184966.0
2019-08-20 12:00:00,27.44,27.72,27.43,27.63,211299.0,27.44,27.72,27.43,27.63,211299.0
2019-08-20 12:30:00,27.62,27.62,27.44,27.5,166694.0,27.62,27.62,27.44,27.5,166694.0
2019-08-20 13:00:00,27.5,27.6,27.48,27.58,114508.0,27.5,27.6,27.48,27.58,114508.0
2019-08-20 13:30:00,27.58,27.63,27.52,27.6,273030.0,27.58,27.63,27.52,27.6,273030.0
2019-08-20 14:00:00,27.6,27.69,27.51,27.59,172714.0,27.6,27.69,27.51,27.59,172714.0
2019-08-20 14:30:00,27.6,27.78,27.59,27.77,113756.0,27.6,27.78,27.59,27.77,113756.0
2019-08-20 15:00:00,27.76,27.76,27.58,27.65,151369.0,27.76,27.76,27.58,27.65,151369.0
2019-08-20 15:30:00,27.64,27.73,27.58,27.68,561712.0,27.64,27.73,27.58,27.68,561712.0
2019-08-21 09:30:00,28.1,28.2,27.85,28.05,135471.0,28.1,28.2,27.85,28.05,135471.0
2019-08-21 10:00:00,28.05,28.13,27.89,28.01,126471.0,28.05,28.13,27.89,28.01,126471.0
2019-08-21 10:30:00,28.0,28.02,27.8,27.91,95196.0,28.0,28.02,27.8,27.91,95196.0
2019-08-21 11:00:00,27.91,28.03,27.82,27.93,144242.0,27.91,28.03,27.82,27.93,144242.0
2019-08-21 11:30:00,27.92,28.1,27.89,27.99,170087.0,27.92,28.1,27.89,27.99,170087.0
2019-08-21 12:00:00,28.0,28.02,27.92,27.98,127231.0,28.0,28.02,27.92,27.98,127231.0
2019-08-21 12:30:00,27.98,27.98,27.88,27.96,74809.0,27.98,27.98,27.88,27.96,74809.0
2019-08-21 13:00:00,27.96,28.07,27.92,27.95,69106.0,27.96,28.07,27.92,27.95,69106.0
2019-08-21 13:30:00,27.94,28.03,27.91,27.91,102398.0,27.94,28.03,27.91,27.91,102398.0
2019-08-21 14:00:00,27.92,28.02,27.87,27.99,103311.0,27.92,28.02,27.87,27.99,103311.0
2019-08-21 14:30:00,27.99,27.99,27.85,27.9,95645.0,27.99,27.99,27.85,27.9,95645.0
2019-08-21 15:00:00,27.91,28.04,27.89,27.99,121354.0,27.91,28.04,27.89,27.99,121354.0
2019-08-21 15:30:00,28.0,28.02,27.9,27.91,331144.0,28.0,28.02,27.9,27.91,331144.0
2019-08-22 09:30:00,28.1,28.6,28.09,28.24,471411.0,28.1,28.6,28.09,28.24,471411.0
2019-08-22 10:00:00,28.24,28.29,27.94,27.98,208495.0,28.24,28.29,27.94,27.98,208495.0
2019-08-22 10:30:00,27.98,27.98,27.7,27.9,122035.0,27.98,27.98,27.7,27.9,122035.0
2019-08-22 11:00:00,27.88,28.11,27.76,27.78,149883.0,27.88,28.11,27.76,27.78,149883.0
2019-08-22 11:30:00,27.78,27.88,27.76,27.8,93396.0,27.78,27.88,27.76,27.8,93396.0
2019-08-22 12:00:00,27.8,28.03,27.8,27.98,75995.0,27.8,28.03,27.8,27.98,75995.0
2019-08-22 12:30:00,27.97,28.04,27.88,27.88,84258.0,27.97,28.04,27.88,27.88,84258.0
2019-08-22 13:00:00,27.88,28.01,27.88,27.9,87903.0,27.88,28.01,27.88,27.9,87903.0
2019-08-22 13:30:00,27.91,27.91,27.77,27.78,104323.0,27.91,27.91,27.77,27.78,104323.0
2019-08-22 14:00:00,27.78,27.79,27.65,27.68,190140.0,27.78,27.79,27.65,27.68,190140.0
2019-08-22 14:30:00,27.68,27.81,27.67,27.75,129474.0,27.68,27.81,27.67,27.75,129474.0
2019-08-22 15:00:00,27.75,27.86,27.73,27.85,186118.0,27.75,27.86,27.73,27.85,186118.0
2019-08-22 15:30:00,27.85,28.07,27.84,28.01,435943.0,27.85,28.07,27.84,28.01,435943.0
2019-08-23 09:30:00,27.54,27.76,27.37,27.76,185564.0,27.54,27.76,27.37,27.76,185564.0
2019-08-23 10:00:00,27.75,27.84,27.46,27.53,169717.0,27.75,27.84,27.46,27.53,169717.0
2019-08-23 10:30:00,27.54,27.77,27.53,27.63,107674.0,27.54,27.77,27.53,27.63,107674.0
2019-08-23 11:00:00,27.64,27.68,27.21,27.25,257986.0,27.64,27.68,27.21,27.25,257986.0
2019-08-23 11:30:00,27.24,27.25,26.99,27.0,199995.0,27.24,27.25,26.99,27.0,199995.0
2019-08-23 12:00:00,27.0,27.88,26.93,27.21,204100.0,27.0,27.88,26.93,27.21,204100.0
2019-08-23 12:30:00,27.21,27.29,27.11,27.11,88192.0,27.21,27.29,27.11,27.11,88192.0
2019-08-23 13:00:00,27.1,27.16,26.96,26.96,114426.0,27.1,27.16,26.96,26.96,114426.0
2019-08-23 13:30:00,26.97,27.05,26.93,27.03,90620.0,26.97,27.05,26.93,27.03,90620.0
2019-08-23 14:00:00,27.02,27.02,26.77,26.77,171665.0,27.02,27.02,26.77,26.77,171665.0
2019-08-23 14:30:00,26.78,26.98,26.72,26.97,152492.0,26.78,26.98,26.72,26.97,152492.0
2019-08-23 15:00:00,26.96,27.02,26.88,26.88,202803.0,26.96,27.02,26.88,26.88,202803.0
2019-08-23 15:30:00,26.88,26.92,26.64,26.76,672593.0,26.88,26.92,26.64,26.76,672593.0
2019-08-26 09:30:00,26.89,27.21,26.23,26.6,213798.0,26.89,27.21,26.23,26.6,213798.0
2019-08-26 10:00:00,26.6,26.66,26.4,26.55,127073.0,26.6,26.66,26.4,26.55,127073.0
2019-08-26 10:30:00,26.55,26.67,26.44,26.45,129479.0,26.55,26.67,26.44,26.45,129479.0
2019-08-26 11:00:00,26.44,26.57,26.37,26.55,242070.0,26.44,26.57,26.37,26.55,242070.0
2019-08-26 11:30:00,26.55,26.64,26.47,26.51,169659.0,26.55,26.64,26.47,26.51,169659.0
2019-08-26 12:00:00,26.51,26.66,26.42,26.6,80677.0,26.51,26.66,26.42,26.6,80677.0
2019-08-26 12:30:00,26.61,26.65,26.51,26.64,46389.0,26.61,26.65,26.51,26.64,46389.0
2019-08-26 13:00:00,26.64,26.78,26.54,26.71,129897.0,26.64,26.78,26.54,26.71,129897.0
2019-08-26 13:30:00,26.72,26.73,26.64,26.68,61210.0,26.72,26.73,26.64,26.68,61210.0
2019-08-26 14:00:00,26.67,26.67,26.52,26.59,102623.0,26.67,26.67,26.52,26.59,102623.0
2019-08-26 14:30:00,26.58,26.66,26.56,26.58,68221.0,26.58,26.66,26.56,26.58,68221.0
2019-08-26 15:00:00,26.58,26.67,26.57,26.62,105984.0,26.58,26.67,26.57,26.62,105984.0
2019-08-26 15:30:00,26.62,26.79,26.61,26.75,624523.0,26.62,26.79,26.61,26.75,624523.0
2019-08-27 09:30:00,26.89,26.89,26.37,26.6,224850.0,26.89,26.89,26.37,26.6,224850.0
2019-08-27 10:00:00,26.61,26.74,26.48,26.71,161590.0,26.61,26.74,26.48,26.71,161590.0
2019-08-27 10:30:00,26.71,26.74,26.52,26.52,106791.0,26.71,26.74,26.52,26.52,106791.0
2019-08-27 11:00:00,26.52,26.54,26.21,26.26,286074.0,26.52,26.54,26.21,26.26,286074.0
2019-08-27 11:30:00,26.26,26.39,26.16,26.19,198887.0,26.26,26.39,26.16,26.19,198887.0
2019-08-27 12:00:00,26.19,26.28,26.17,26.2,149739.0,26.19,26.28,26.17,26.2,149739.0
2019-08-27 12:30:00,26.21,26.21,26.05,26.08,86959.0,26.21,26.21,26.05,26.08,86959.0
2019-08-27 13:00:00,26.09,26.13,26.02,26.08,78570.0,26.09,26.13,26.02,26.08,78570.0
2019-08-27 13:30:00,26.08,26.23,26.06,26.13,88629.0,26.08,26.23,26.06,26.13,88629.0
2019-08-27 14:00:00,26.14,26.17,25.99,25.99,113389.0,26.14,26.17,25.99,25.99,113389.0
2019-08-27 14:30:00,26.0,26.04,25.91,26.0,140253.0,26.0,26.04,25.91,26.0,140253.0
2019-08-27 15:00:00,26.01,26.09,25.93,25.95,143749.0,26.01,26.09,25.93,25.95,143749.0
2019-08-27 15:30:00,25.95,26.0,25.85,25.88,597835.0,25.95,26.0,25.85,25.88,597835.0
2019-08-28 09:30:00,25.79,26.3,25.42,26.3,290330.0,25.79,26.3,25.42,26.3,290330.0
2019-08-28 10:00:00,26.29,26.29,25.91,26.08,217107.0,26.29,26.29,25.91,26.08,217107.0
2019-08-28 10:30:00,26.08,26.34,26.08,26.26,194624.0,26.08,26.34,26.08,26.26,194624.0
2019-08-28 11:00:00,26.27,26.3,26.14,26.26,142685.0,26.27,26.3,26.14,26.26,142685.0
2019-08-28 11:30:00,26.27,26.34,26.2,26.27,236094.0,26.27,26.34,26.2,26.27,236094.0
2019-08-28 12:00:00,26.28,26.39,26.24,26.29,158924.0,26.28,26.39,26.24,26.29,158924.0
2019-08-28 12:30:00,26.29,26.37,26.28,26.3,79805.0,26.29,26.37,26.28,26.3,79805.0
2019-08-28 13:00:00,26.29,26.3,26.18,26.27,116588.0,26.29,26.3,26.18,26.27,116588.0
2019-08-28 13:30:00,26.27,26.46,26.26,26.45,105707.0,26.27,26.46,26.26,26.45,105707.0
2019-08-28 14:00:00,26.46,26.48,26.36,26.38,98467.0,26.46,26.48,26.36,26.38,98467.0
2019-08-28 14:30:00,26.39,26.45,26.31,26.39,108833.0,26.39,26.45,26.31,26.39,108833.0
2019-08-28 15:00:00,26.39,26.43,26.16,26.16,131990.0,26.39,26.43,26.16,26.16,131990.0
2019-08-28 15:30:00,26.17,26.29,26.16,26.21,421398.0,26.17,26.29,26.16,26.21,421398.0
2019-08-29 09:30:00,26.54,26.87,26.46,26.68,174807.0,26.54,26.87,26.46,26.68,174807.0
2019-08-29 10:00:00,26.67,26.88,26.66,26.73,142756.0,26.67,26.88,26.66,26.73,142756.0
2019-08-29 10:30:00,26.72,26.72,26.34,26.4,150658.0,26.72,26.72,26.34,26.4,150658.0
2019-08-29 11:00:00,26.39,26.56,26.3,26.51,181171.0,26.39,26.56,26.3,26.51,181171.0
2019-08-29 11:30:00,26.52,26.61,26.47,26.5,154163.0,26.52,26.61,26.47,26.5,154163.0
2019-08-29 12:00:00,26.5,26.59,26.42,26.43,69280.0,26.5,26.59,26.42,26.43,69280.0
2019-08-29 12:30:00,26.43,26.44,26.26,26.29,124523.0,26.43,26.44,26.26,26.29,124523.0
2019-08-29 13:00:00,26.29,26.39,26.23,26.25,85466.0,26.29,26.39,26.23,26.25,85466.0
2019-08-29 13:30:00,26.25,26.31,26.19,26.23,123645.0,26.25,26.31,26.19,26.23,123645.0
2019-08-29 14:00:00,26.23,26.33,26.23,26.3,129146.0,26.23,26.33,26.23,26.3,129146.0
2019-08-29 14:30:00,26.31,26.41,26.3,26.4,122741.0,26.31,26.41,26.3,26.4,122741.0
2019-08-29 15:00:00,26.39,26.39,26.29,26.3,99954.0,26.39,26.39,26.29,26.3,99954.0
2019-08-29 15:30:00,26.3,26.76,26.29,26.54,620046.0,26.3,26.76,26.29,26.54,620046.0
2019-08-30 09:30:00,26.61,27.1,26.56,26.91,150853.0,26.61,27.1,26.56,26.91,150853.0
2019-08-30 10:00:00,26.89,27.05,26.72,26.76,83810.0,26.89,27.05,26.72,26.76,83810.0
2019-08-30 10:30:00,26.77,26.84,26.61,26.62,50569.0,26.77,26.84,26.61,26.62,50569.0
2019-08-30 11:00:00,26.63,26.68,26.48,26.68,84021.0,26.63,26.68,26.48,26.68,84021.0
2019-08-30 11:30:00,26.68,26.74,26.53,26.56,136847.0,26.68,26.74,26.53,26.56,136847.0
2019-08-30 12:00:00,26.56,26.61,26.51,26.52,158593.0,26.56,26.61,26.51,26.52,158593.0
2019-08-30 12:30:00,26.53,26.67,26.45,26.63,67492.0,26.53,26.67,26.45,26.63,67492.0
2019-08-30 13:00:00,26.63,26.67,26.52,26.53,62353.0,26.63,26.67,26.52,26.53,62353.0
2019-08-30 13:30:00,26.52,26.54,26.41,26.45,57067.0,26.52,26.54,26.41,26.45,57067.0
2019-08-30 14:00:00,26.45,26.47,26.4,26.43,79062.0,26.45,26.47,26.4,26.43,79062.0
2019-08-30 14:30:00,26.44,26.55,26.41,26.48,91728.0,26.44,26.55,26.41,26.48,91728.0
2019-08-30 15:00:00,26.49,26.53,26.43,26.51,49183.0,26.49,26.53,26.43,26.51,49183.0
2019-08-30 15:30:00,26.52,26.54,26.36,26.37,352047.0,26.52,26.54,26.36,26.37,352047.0
2019-09-03 09:30:00,26.01,26.22,25.62,25.96,128564.0,26.01,26.22,25.62,25.96,128564.0
2019-09-03 10:00:00,25.95,25.95,25.47,25.54,165670.0,25.95,25.95,25.47,25.54,165670.0
2019-09-03 10:30:00,25.53,25.65,25.43,25.5,100479.0,25.53,25.65,25.43,25.5,100479.0
2019-09-03 11:00:00,25.51,25.51,25.34,25.45,149904.0,25.51,25.51,25.34,25.45,149904.0
2019-09-03 11:30:00,25.46,25.56,25.34,25.37,196357.0,25.46,25.56,25.34,25.37,196357.0
2019-09-03 12:00:00,25.37,25.52,25.36,25.36,86944.0,25.37,25.52,25.36,25.36,86944.0
2019-09-03 12:30:00,25.36,25.4,25.29,25.38,167887.0,25.36,25.4,25.29,25.38,167887.0
2019-09-03 13:00:00,25.38,25.45,25.31,25.38,123381.0,25.38,25.45,25.31,25.38,123381.0
2019-09-03 13:30:00,25.38,25.46,25.24,25.44,142122.0,25.38,25.46,25.24,25.44,142122.0
2019-09-03 14:00:00,25.45,25.55,25.4,25.42,82472.0,25.45,25.55,25.4,25.42,82472.0
2019-09-03 14:30:00,25.42,25.47,25.37,25.45,109620.0,25.42,25.47,25.37,25.45,109620.0
2019-09-03 15:00:00,25.45,25.59,25.41,25.53,268549.0,25.45,25.59,25.41,25.53,268549.0
2019-09-03 15:30:00,25.53,25.69,25.48,25.56,750768.0,25.53,25.69,25.48,25.56,750768.0
2019-09-04 09:30:00,25.78,26.28,25.73,26.22,357583.0,25.78,26.28,25.73,26.22,357583.0
2019-09-04 10:00:00,26.23,26.52,26.22,26.48,186198.0,26.23,26.52,26.22,26.48,186198.0
2019-09-04 10:30:00,26.5,26.61,26.46,26.5,183887.0,26.5,26.61,26.46,26.5,183887.0
2019-09-04 11:00:00,26.49,26.63,26.42,26.53,174477.0,26.49,26.63,26.42,26.53,174477.0
2019-09-04 11:30:00,26.53,26.55,26.35,26.36,144348.0,26.53,26.55,26.35,26.36,144348.0
2019-09-04 12:00:00,26.37,26.47,26.33,26.43,65477.0,26.37,26.47,26.33,26.43,65477.0
2019-09-04 12:30:00,26.42,26.69,26.42,26.66,164371.0,26.42,26.69,26.42,26.66,164371.0
2019-09-04 13:00:00,26.66,26.69,26.63,26.69,135954.0,26.66,26.69,26.63,26.69,135954.0
2019-09-04 13:30:00,26.68,26.71,26.54,26.55,140441.0,26.68,26.71,26.54,26.55,140441.0
2019-09-04 14:00:00,26.56,26.73,26.55,26.66,117134.0,26.56,26.73,26.55,26.66,117134.0
2019-09-04 14:30:00,26.65,26.72,26.63,26.67,167245.0,26.65,26.72,26.63,26.67,167245.0
2019-09-04 15:00:00,26.67,26.68,26.62,26.68,197170.0,26.67,26.68,26.62,26.68,197170.0
2019-09-04 15:30:00,26.68,26.7,26.45,26.49,835623.0,26.68,26.7,26.45,26.49,835623.0
2019-09-05 09:30:00,27.1,27.67,27.1,27.37,323711.0,27.1,27.67,27.1,27.37,323711.0
2019-09-05 10:00:00,27.41,28.29,27.37,28.15,348767.0,27.41,28.29,27.37,28.15,348767.0
2019-09-05 10:30:00,28.14,28.17,28.0,28.07,276360.0,28.14,28.17,28.0,28.07,276360.0
2019-09-05 11:00:00,28.07,28.21,27.96,28.11,191417.0,28.07,28.21,27.96,28.11,191417.0
2019-09-05 11:30:00,28.11,28.21,28.1,28.14,155978.0,28.11,28.21,28.1,28.14,155978.0
2019-09-05 12:00:00,28.13,28.17,27.95,28.01,164417.0,28.13,28.17,27.95,28.01,164417.0
2019-09-05 12:30:00,28.0,28.18,27.93,28.17,113951.0,28.0,28.18,27.93,28.17,113951.0
2019-09-05 13:00:00,28.18,28.23,28.06,28.14,115713.0,28.18,28.23,28.06,28.14,115713.0
2019-09-05 13:30:00,28.14,28.27,28.13,28.21,122258.0,28.14,28.27,28.13,28.21,122258.0
2019-09-05 14:00:00,28.21,28.24,28.08,28.16,120816.0,28.21,28.24,28.08,28.16,120816.0
2019-09-05 14:30:00,28.16,28.18,28.03,28.17,108935.0,28.16,28.18,28.03,28.17,108935.0
2019-09-05 15:00:00,28.17,28.33,28.15,28.33,229068.0,28.17,28.33,28.15,28.33,229068.0
2019-09-05 15:30:00,28.33,28.37,28.09,28.3,881008.0,28.33,28.37,28.09,28.3,881008.0
2019-09-06 09:30:00,28.44,28.74,27.78,28.26,228333.0,28.44,28.74,27.78,28.26,228333.0
2019-09-06 10:00:00,28.28,28.62,28.28,28.44,176617.0,28.28,28.62,28.28,28.44,176617.0
2019-09-06 10:30:00,28.45,28.5,28.28,28.39,86524.0,28.45,28.5,28.28,28.39,86524.0
2019-09-06 11:00:00,28.4,28.52,28.37,28.47,149690.0,28.4,28.52,28.37,28.47,149690.0
2019-09-06 11:30:00,28.47,28.51,28.4,28.44,88871.0,28.47,28.51,28.4,28.44,88871.0
2019-09-06 12:00:00,28.44,28.52,28.34,28.35,60478.0,28.44,28.52,28.34,28.35,60478.0
2019-09-06 12:30:00,28.35,28.45,28.31,28.43,101692.0,28.35,28.45,28.31,28.43,101692.0
2019-09-06 13:00:00,28.44,28.44,28.21,28.26,79129.0,28.44,28.44,28.21,28.26,79129.0
2019-09-06 13:30:00,28.25,28.28,28.19,28.27,53181.0,28.25,28.28,28.19,28.27,53181.0
2019-09-06 14:00:00,28.27,28.33,28.21,28.26,65885.0,28.27,28.33,28.21,28.26,65885.0
2019-09-06 14:30:00,28.27,28.28,28.04,28.08,114465.0,28.27,28.28,28.04,28.08,114465.0
2019-09-06 15:00:00,28.08,28.18,28.02,28.16,100556.0,28.08,28.18,28.02,28.16,100556.0
2019-09-06 15:30:00,28.16,28.17,28.0,28.07,449275.0,28.16,28.17,28.0,28.07,449275.0
2019-09-09 09:30:00,28.23,29.21,28.22,29.05,211870.0,28.23,29.21,28.22,29.05,211870.0
2019-09-09 10:00:00,29.06,29.49,29.03,29.28,203668.0,29.06,29.49,29.03,29.28,203668.0
2019-09-09 10:30:00,29.29,29.4,29.22,29.32,115895.0,29.29,29.4,29.22,29.32,115895.0
2019-09-09 11:00:00,29.32,29.39,29.25,29.28,95462.0,29.32,29.39,29.25,29.28,95462.0
2019-09-09 11:30:00,29.3,29.47,29.23,29.47,92660.0,29.3,29.47,29.23,29.47,92660.0
2019-09-09 12:00:00,29.47,29.59,29.36,29.42,83945.0,29.47,29.59,29.36,29.42,83945.0
2019-09-09 12:30:00,29.42,29.42,29.2,29.35,145796.0,29.42,29.42,29.2,29.35,145796.0
2019-09-09 13:00:00,29.36,29.54,29.35,29.53,94742.0,29.36,29.54,29.35,29.53,94742.0
2019-09-09 13:30:00,29.54,29.56,29.44,29.54,59048.0,29.54,29.56,29.44,29.54,59048.0
2019-09-09 14:00:00,29.54,29.85,29.54,29.78,152299.0,29.54,29.85,29.54,29.78,152299.0
2019-09-09 14:30:00,29.78,29.83,29.71,29.8,98352.0,29.78,29.83,29.71,29.8,98352.0
2019-09-09 15:00:00,29.81,29.94,29.78,29.91,157788.0,29.81,29.94,29.78,29.91,157788.0
2019-09-09 15:30:00,29.92,29.95,29.72,29.76,985370.0,29.92,29.95,29.72,29.76,985370.0
2019-09-10 09:30:00,29.92,30.64,29.8,30.59,269092.0,29.92,30.64,29.8,30.59,269092.0
2019-09-10 10:00:00,30.61,30.75,30.42,30.6,260543.0,30.61,30.75,30.42,30.6,260543.0
2019-09-10 10:30:00,30.6,30.82,30.54,30.66,245828.0,30.6,30.82,30.54,30.66,245828.0
2019-09-10 11:00:00,30.66,30.86,30.42,30.44,192799.0,30.66,30.86,30.42,30.44,192799.0
2019-09-10 11:30:00,30.44,30.65,30.4,30.53,119534.0,30.44,30.65,30.4,30.53,119534.0
2019-09-10 12:00:00,30.53,30.71,30.35,30.68,163719.0,30.53,30.71,30.35,30.68,163719.0
2019-09-10 12:30:00,30.69,30.72,30.51,30.64,120254.0,30.69,30.72,30.51,30.64,120254.0
2019-09-10 13:00:00,30.65,30.88,30.53,30.81,125806.0,30.65,30.88,30.53,30.81,125806.0
2019-09-10 13:30:00,30.8,31.01,30.8,30.89,420279.0,30.8,31.01,30.8,30.89,420279.0
2019-09-10 14:00:00,30.9,30.91,30.76,30.85,125115.0,30.9,30.91,30.76,30.85,125115.0
2019-09-10 14:30:00,30.86,31.13,30.82,31.1,298113.0,30.86,31.13,30.82,31.1,298113.0
2019-09-10 15:00:00,31.1,31.34,31.05,31.29,336503.0,31.1,31.34,31.05,31.29,336503.0
2019-09-10 15:30:00,31.29,31.46,31.24,31.41,1163445.0,31.29,31.46,31.24,31.41,1163445.0
2019-09-11 09:30:00,31.39,31.75,30.26,31.5,291669.0,31.39,31.75,30.26,31.5,291669.0
2019-09-11 10:00:00,31.49,31.88,31.46,31.88,174027.0,31.49,31.88,31.46,31.88,174027.0
2019-09-11 10:30:00,31.86,32.22,31.8,32.11,319266.0,31.86,32.22,31.8,32.11,319266.0
2019-09-11 11:00:00,32.12,32.21,31.67,31.71,141890.0,32.12,32.21,31.67,31.71,141890.0
2019-09-11 11:30:00,31.71,31.83,31.44,31.55,200802.0,31.71,31.83,31.44,31.55,200802.0
2019-09-11 12:00:00,31.56,31.78,31.48,31.59,244086.0,31.56,31.78,31.48,31.59,244086.0
2019-09-11 12:30:00,31.59,32.09,31.56,32.02,245660.0,31.59,32.09,31.56,32.02,245660.0
2019-09-11 13:00:00,32.02,32.08,31.84,31.9,114573.0,32.02,32.08,31.84,31.9,114573.0
2019-09-11 13:30:00,31.91,32.19,31.86,32.04,148517.0,31.91,32.19,31.86,32.04,148517.0
2019-09-11 14:00:00,32.03,32.23,32.0,32.2,124960.0,32.03,32.23,32.0,32.2,124960.0
2019-09-11 14:30:00,32.19,32.32,32.18,32.29,203672.0,32.19,32.32,32.18,32.29,203672.0
2019-09-11 15:00:00,32.3,32.31,32.03,32.05,259223.0,32.3,32.31,32.03,32.05,259223.0
2019-09-11 15:30:00,32.05,32.13,31.98,32.04,699497.0,32.05,32.13,31.98,32.04,699497.0
2019-09-12 09:30:00,31.51,31.69,30.86,31.42,395428.0,31.51,31.69,30.86,31.42,395428.0
2019-09-12 10:00:00,31.38,32.15,31.26,31.92,289729.0,31.38,32.15,31.26,31.92,289729.0
2019-09-12 10:30:00,31.9,31.97,31.21,31.24,208694.0,31.9,31.97,31.21,31.24,208694.0
2019-09-12 11:00:00,31.25,31.52,31.13,31.48,107951.0,31.25,31.52,31.13,31.48,107951.0
2019-09-12 11:30:00,31.47,31.79,31.47,31.63,110283.0,31.47,31.79,31.47,31.63,110283.0
2019-09-12 12:00:00,31.63,31.96,31.63,31.86,216596.0,31.63,31.96,31.63,31.86,216596.0
2019-09-12 12:30:00,31.86,32.08,31.85,31.95,144768.0,31.86,32.08,31.85,31.95,144768.0
2019-09-12 13:00:00,31.95,32.09,31.95,32.07,89416.0,31.95,32.09,31.95,32.07,89416.0
2019-09-12 13:30:00,32.07,32.21,32.02,32.08,145262.0,32.07,32.21,32.02,32.08,145262.0
2019-09-12 14:00:00,32.07,32.12,31.94,32.09,100567.0,32.07,32.12,31.94,32.09,100567.0
2019-09-12 14:30:00,32.1,32.24,32.1,32.17,117793.0,32.1,32.24,32.1,32.17,117793.0
2019-09-12 15:00:00,32.18,32.19,32.08,32.16,161007.0,32.18,32.19,32.08,32.16,161007.0
2019-09-12 15:30:00,32.16,32.3,32.14,32.21,558727.0,32.16,32.3,32.14,32.21,558727.0
2019-09-13 09:30:00,32.23,32.96,32.06,32.21,349757.0,32.23,32.96,32.06,32.21,349757.0
2019-09-13 10:00:00,32.29,32.3,31.68,32.02,302017.0,32.29,32.3,31.68,32.02,302017.0
2019-09-13 10:30:00,32.01,32.36,32.0,32.32,232878.0,32.01,32.36,32.0,32.32,232878.0
2019-09-13 11:00:00,32.3,32.52,32.18,32.48,145397.0,32.3,32.52,32.18,32.48,145397.0
2019-09-13 11:30:00,32.48,32.66,32.47,32.56,141295.0,32.48,32.66,32.47,32.56,141295.0
2019-09-13 12:00:00,32.58,32.66,32.46,32.48,109858.0,32.58,32.66,32.46,32.48,109858.0
2019-09-13 12:30:00,32.49,32.62,32.35,32.48,99984.0,32.49,32.62,32.35,32.48,99984.0
2019-09-13 13:00:00,32.47,32.48,32.26,32.32,95538.0,32.47,32.48,32.26,32.32,95538.0
2019-09-13 13:30:00,32.32,32.32,32.09,32.12,197694.0,32.32,32.32,32.09,32.12,197694.0
2019-09-13 14:00:00,32.11,32.2,32.06,32.09,157401.0,32.11,32.2,32.06,32.09,157401.0
2019-09-13 14:30:00,32.1,32.13,32.04,32.07,199690.0,32.1,32.13,32.04,32.07,199690.0
2019-09-13 15:00:00,32.08,32.1,31.95,32.01,280312.0,32.08,32.1,31.95,32.01,280312.0
2019-09-13 15:30:00,32.01,32.11,31.97,32.01,410571.0,32.01,32.11,31.97,32.01,410571.0
2019-09-16 09:30:00,31.66,32.55,31.66,32.37,101298.0,31.66,32.55,31.66,32.37,101298.0
2019-09-16 10:00:00,32.35,32.69,32.3,32.46,110177.0,32.35,32.69,32.3,32.46,110177.0
2019-09-16 10:30:00,32.48,32.58,32.25,32.38,93121.0,32.48,32.58,32.25,32.38,93121.0
2019-09-16 11:00:00,32.39,32.43,32.26,32.3,67787.0,32.39,32.43,32.26,32.3,67787.0
2019-09-16 11:30:00,32.3,32.36,32.11,32.16,69097.0,32.3,32.36,32.11,32.16,69097.0
2019-09-16 12:00:00,32.16,32.28,32.06,32.19,64109.0,32.16,32.28,32.06,32.19,64109.0
2019-09-16 12:30:00,32.19,32.3,32.19,32.27,81501.0,32.19,32.3,32.19,32.27,81501.0
2019-09-16 13:00:00,32.27,32.36,32.25,32.3,87255.0,32.27,32.36,32.25,32.3,87255.0
2019-09-16 13:30:00,32.3,32.32,32.24,32.28,79387.0,32.3,32.32,32.24,32.28,79387.0
2019-09-16 14:00:00,32.29,32.36,32.21,32.26,198001.0,32.29,32.36,32.21,32.26,198001.0
2019-09-16 14:30:00,32.26,32.3,32.23,32.28,110002.0,32.26,32.3,32.23,32.28,110002.0
2019-09-16 15:00:00,32.29,32.35,32.25,32.29,110280.0,32.29,32.35,32.25,32.29,110280.0
2019-09-16 15:30:00,32.29,32.34,32.23,32.26,521268.0,32.29,32.34,32.23,32.26,521268.0
2019-09-17 09:30:00,31.94,31.95,31.06,31.38,190889.0,31.94,31.95,31.06,31.38,190889.0
2019-09-17 10:00:00,31.38,31.45,31.14,31.31,146867.0,31.38,31.45,31.14,31.31,146867.0
2019-09-17 10:30:00,31.28,31.4,31.1,31.18,137865.0,31.28,31.4,31.1,31.18,137865.0
2019-09-17 11:00:00,31.18,31.36,31.12,31.33,89292.0,31.18,31.36,31.12,31.33,89292.0
2019-09-17 11:30:00,31.33,31.43,31.22,31.32,82354.0,31.33,31.43,31.22,31.32,82354.0
2019-09-17 12:00:00,31.33,31.41,31.28,31.4,68503.0,31.33,31.41,31.28,31.4,68503.0
2019-09-17 12:30:00,31.4,31.41,31.28,31.39,60985.0,31.4,31.41,31.28,31.39,60985.0
2019-09-17 13:00:00,31.39,31.59,31.38,31.53,116037.0,31.39,31.59,31.38,31.53,116037.0
2019-09-17 13:30:00,31.53,31.57,31.38,31.4,75968.0,31.53,31.57,31.38,31.4,75968.0
2019-09-17 14:00:00,31.41,31.44,31.31,31.31,51166.0,31.41,31.44,31.31,31.31,51166.0
2019-09-17 14:30:00,31.31,31.38,31.27,31.37,53307.0,31.31,31.38,31.27,31.37,53307.0
2019-09-17 15:00:00,31.37,31.53,31.37,31.48,98348.0,31.37,31.53,31.37,31.48,98348.0
2019-09-17 15:30:00,31.48,31.7,31.47,31.67,454351.0,31.48,31.7,31.47,31.67,454351.0
2019-09-18 09:30:00,32.78,33.0,31.82,32.13,236506.0,32.78,33.0,31.82,32.13,236506.0
2019-09-18 10:00:00,32.11,32.26,32.01,32.21,127180.0,32.11,32.26,32.01,32.21,127180.0
2019-09-18 10:30:00,32.22,32.5,32.2,32.33,181777.0,32.22,32.5,32.2,32.33,181777.0
2019-09-18 11:00:00,32.32,32.47,32.23,32.25,138021.0,32.32,32.47,32.23,32.25,138021.0
2019-09-18 11:30:00,32.25,32.37,32.19,32.37,86917.0,32.25,32.37,32.19,32.37,86917.0
2019-09-18 12:00:00,32.37,32.5,32.34,32.42,107729.0,32.37,32.5,32.34,32.42,107729.0
2019-09-18 12:30:00,32.41,32.41,32.2,32.29,141478.0,32.41,32.41,32.2,32.29,141478.0
2019-09-18 13:00:00,32.28,32.28,32.1,32.2,95708.0,32.28,32.28,32.1,32.2,95708.0
2019-09-18 13:30:00,32.2,32.24,32.13,32.15,96828.0,32.2,32.24,32.13,32.15,96828.0
2019-09-18 14:00:00,32.19,32.31,32.11,32.17,115537.0,32.19,32.31,32.11,32.17,115537.0
2019-09-18 14:30:00,32.16,32.21,32.09,32.11,160348.0,32.16,32.21,32.09,32.11,160348.0
2019-09-18 15:00:00,32.1,32.28,32.07,32.28,161017.0,32.1,32.28,32.07,32.28,161017.0
2019-09-18 15:30:00,32.29,32.34,32.22,32.31,472992.0,32.29,32.34,32.22,32.31,472992.0
2019-09-19 09:30:00,32.32,32.47,32.11,32.23,160022.0,32.32,32.47,32.11,32.23,160022.0
2019-09-19 10:00:00,32.27,32.38,32.22,32.32,78729.0,32.27,32.38,32.22,32.32,78729.0
2019-09-19 10:30:00,32.29,32.36,32.2,32.24,73902.0,32.29,32.36,32.2,32.24,73902.0
2019-09-19 11:00:00,32.23,32.29,32.17,32.23,58888.0,32.23,32.29,32.17,32.23,58888.0
2019-09-19 11:30:00,32.24,32.29,32.15,32.28,77840.0,32.24,32.29,32.15,32.28,77840.0
2019-09-19 12:00:00,32.27,32.4,32.25,32.28,178414.0,32.27,32.4,32.25,32.28,178414.0
2019-09-19 12:30:00,32.27,32.55,32.26,32.51,154864.0,32.27,32.55,32.26,32.51,154864.0
2019-09-19 13:00:00,32.52,32.62,32.5,32.57,91917.0,32.52,32.62,32.5,32.57,91917.0
2019-09-19 13:30:00,32.57,32.75,32.49,32.7,187791.0,32.57,32.75,32.49,32.7,187791.0
2019-09-19 14:00:00,32.7,32.78,32.62,32.63,77355.0,32.7,32.78,32.62,32.63,77355.0
2019-09-19 14:30:00,32.62,32.64,32.42,32.52,133029.0,32.62,32.64,32.42,32.52,133029.0
2019-09-19 15:00:00,32.52,32.56,32.35,32.38,201004.0,32.52,32.56,32.35,32.38,201004.0
2019-09-19 15:30:00,32.38,32.61,32.36,32.56,509997.0,32.38,32.61,32.36,32.56,509997.0
2019-09-20 09:30:00,32.59,33.19,32.59,33.1,248818.0,32.59,33.19,32.59,33.1,248818.0
2019-09-20 10:00:00,33.1,33.23,32.83,32.94,221327.0,33.1,33.23,32.83,32.94,221327.0
2019-09-20 10:30:00,32.93,33.16,32.93,33.02,150873.0,32.93,33.16,32.93,33.02,150873.0
2019-09-20 11:00:00,33.0,33.12,32.92,33.04,119309.0,33.0,33.12,32.92,33.04,119309.0
2019-09-20 11:30:00,33.05,33.28,33.04,33.21,104197.0,33.05,33.28,33.04,33.21,104197.0
2019-09-20 12:00:00,33.2,33.22,33.1,33.12,73185.0,33.2,33.22,33.1,33.12,73185.0
2019-09-20 12:30:00,33.12,33.26,33.09,33.14,66830.0,33.12,33.26,33.09,33.14,66830.0
2019-09-20 13:00:00,33.15,33.18,32.63,32.65,86746.0,33.15,33.18,32.63,32.65,86746.0
2019-09-20 13:30:00,32.66,32.67,32.32,32.52,151988.0,32.66,32.67,32.32,32.52,151988.0
2019-09-20 14:00:00,32.54,32.58,32.3,32.46,134912.0,32.54,32.58,32.3,32.46,134912.0
2019-09-20 14:30:00,32.46,32.56,32.36,32.39,76596.0,32.46,32.56,32.36,32.39,76596.0
2019-09-20 15:00:00,32.38,32.44,32.22,32.25,101216.0,32.38,32.44,32.22,32.25,101216.0
2019-09-20 15:30:00,32.24,32.32,32.14,32.19,454167.0,32.24,32.32,32.14,32.19,454167.0
2019-09-23 09:30:00,31.57,32.44,31.32,32.34,178813.0,31.57,32.44,31.32,32.34,178813.0
2019-09-23 10:00:00,32.34,32.44,32.17,32.38,174114.0,32.34,32.44,32.17,32.38,174114.0
2019-09-23 10:30:00,32.39,32.56,32.38,32.5,122934.0,32.39,32.56,32.38,32.5,122934.0
2019-09-23 11:00:00,32.51,32.7,32.43,32.68,93235.0,32.51,32.7,32.43,32.68,93235.0
2019-09-23 11:30:00,32.69,32.79,32.63,32.79,87308.0,32.69,32.79,32.63,32.79,87308.0
2019-09-23 12:00:00,32.77,32.83,32.68,32.77,108545.0,32.77,32.83,32.68,32.77,108545.0
2019-09-23 12:30:00,32.77,32.77,32.46,32.55,73769.0,32.77,32.77,32.46,32.55,73769.0
2019-09-23 13:00:00,32.55,32.63,32.55,32.6,64680.0,32.55,32.63,32.55,32.6,64680.0
2019-09-23 13:30:00,32.6,32.76,32.54,32.74,38974.0,32.6,32.76,32.54,32.74,38974.0
2019-09-23 14:00:00,32.73,32.8,32.66,32.76,65485.0,32.73,32.8,32.66,32.76,65485.0
2019-09-23 14:30:00,32.76,32.85,32.71,32.76,207047.0,32.76,32.85,32.71,32.76,207047.0
2019-09-23 15:00:00,32.75,32.85,32.73,32.82,93764.0,32.75,32.85,32.73,32.82,93764.0
2019-09-23 15:30:00,32.81,32.92,32.71,32.8,452252.0,32.81,32.92,32.71,32.8,452252.0
2019-09-24 09:30:00,32.98,33.23,32.84,33.02,208963.0,32.98,33.23,32.84,33.02,208963.0
2019-09-24 10:00:00,33.02,33.04,32.6,32.65,137424.0,33.02,33.04,32.6,32.65,137424.0
2019-09-24 10:30:00,32.62,32.79,32.6,32.71,94486.0,32.62,32.79,32.6,32.71,94486.0
2019-09-24 11:00:00,32.71,32.71,32.47,32.64,113588.0,32.71,32.71,32.47,32.64,113588.0
2019-09-24 11:30:00,32.65,32.72,32.55,32.7,85684.0,32.65,32.72,32.55,32.7,85684.0
2019-09-24 12:00:00,32.69,32.76,32.6,32.71,173846.0,32.69,32.76,32.6,32.71,173846.0
2019-09-24 12:30:00,32.7,32.71,32.43,32.47,91374.0,32.7,32.71,32.43,32.47,91374.0
2019-09-24 13:00:00,32.46,32.58,32.35,32.36,84201.0,32.46,32.58,32.35,32.36,84201.0
2019-09-24 13:30:00,32.36,32.57,32.33,32.46,112289.0,32.36,32.57,32.33,32.46,112289.0
2019-09-24 14:00:00,32.45,32.71,32.33,32.66,117233.0,32.45,32.71,32.33,32.66,117233.0
2019-09-24 14:30:00,32.65,32.69,32.48,32.59,97094.0,32.65,32.69,32.48,32.59,97094.0
2019-09-24 15:00:00,32.59,32.8,32.52,32.55,120696.0,32.59,32.8,32.52,32.55,120696.0
2019-09-24 15:30:00,32.55,32.76,32.52,32.72,484891.0,32.55,32.76,32.52,32.72,484891.0
2019-09-25 09:30:00,32.75,33.64,32.47,33.26,268011.0,32.75,33.64,32.47,33.26,268011.0
2019-09-25 10:00:00,33.23,33.3,33.0,33.13,144707.0,33.23,33.3,33.0,33.13,144707.0
2019-09-25 10:30:00,33.13,33.56,33.08,33.5,195928.0,33.13,33.56,33.08,33.5,195928.0
2019-09-25 11:00:00,33.5,33.69,33.41,33.45,174444.0,33.5,33.69,33.41,33.45,174444.0
2019-09-25 11:30:00,33.44,33.44,32.88,32.96,118543.0,33.44,33.44,32.88,32.96,118543.0
2019-09-25 12:00:00,32.98,33.15,32.88,33.12,113387.0,32.98,33.15,32.88,33.12,113387.0
2019-09-25 12:30:00,33.1,33.21,33.05,33.12,108556.0,33.1,33.21,33.05,33.12,108556.0
2019-09-25 13:00:00,33.12,33.12,32.96,32.97,63748.0,33.12,33.12,32.96,32.97,63748.0
2019-09-25 13:30:00,32.98,33.12,32.97,33.08,50150.0,32.98,33.12,32.97,33.08,50150.0
2019-09-25 14:00:00,33.09,33.16,33.05,33.07,57618.0,33.09,33.16,33.05,33.07,57618.0
2019-09-25 14:30:00,33.07,33.13,32.98,33.07,74494.0,33.07,33.13,32.98,33.07,74494.0
2019-09-25 15:00:00,33.07,33.07,32.96,32.98,61077.0,33.07,33.07,32.96,32.98,61077.0
2019-09-25 15:30:00,32.98,33.05,32.83,32.86,275671.0,32.98,33.05,32.83,32.86,275671.0
2019-09-26 09:30:00,33.07,33.07,32.35,32.59,94109.0,33.07,33.07,32.35,32.59,94109.0
2019-09-26 10:00:00,32.61,32.73,32.46,32.56,60787.0,32.61,32.73,32.46,32.56,60787.0
2019-09-26 10:30:00,32.58,32.59,32.4,32.42,71450.0,32.58,32.59,32.4,32.42,71450.0
2019-09-26 11:00:00,32.45,32.48,32.26,32.36,92384.0,32.45,32.48,32.26,32.36,92384.0
2019-09-26 11:30:00,32.36,32.63,32.36,32.62,54573.0,32.36,32.63,32.36,32.62,54573.0
2019-09-26 12:00:00,32.62,32.78,32.58,32.77,82414.0,32.62,32.78,32.58,32.77,82414.0
2019-09-26 12:30:00,32.76,32.87,32.67,32.69,40576.0,32.76,32.87,32.67,32.69,40576.0
2019-09-26 13:00:00,32.7,32.71,32.48,32.54,32388.0,32.7,32.71,32.48,32.54,32388.0
2019-09-26 13:30:00,32.53,32.56,32.4,32.48,70349.0,32.53,32.56,32.4,32.48,70349.0
2019-09-26 14:00:00,32.5,32.65,32.47,32.63,75978.0,32.5,32.65,32.47,32.63,75978.0
2019-09-26 14:30:00,32.63,32.74,32.62,32.71,62833.0,32.63,32.74,32.62,32.71,62833.0
2019-09-26 15:00:00,32.72,32.81,32.71,32.76,71329.0,32.72,32.81,32.71,32.76,71329.0
2019-09-26 15:30:00,32.76,32.81,32.67,32.74,199218.0,32.76,32.81,32.67,32.74,199218.0
2019-09-27 09:30:00,32.83,33.45,32.8,33.08,118733.0,32.83,33.45,32.8,33.08,118733.0
2019-09-27 10:00:00,33.1,33.1,32.69,32.99,180230.0,33.1,33.1,32.69,32.99,180230.0
2019-09-27 10:30:00,32.95,33.18,32.89,33.18,92539.0,32.95,33.18,32.89,33.18,92539.0
2019-09-27 11:00:00,33.15,33.33,33.09,33.32,121564.0,33.15,33.33,33.09,33.32,121564.0
2019-09-27 11:30:00,33.32,33.41,32.83,33.07,172884.0,33.32,33.41,32.83,33.07,172884.0
2019-09-27 12:00:00,33.07,33.07,32.79,32.89,75011.0,33.07,33.07,32.79,32.89,75011.0
2019-09-27 12:30:00,32.88,32.88,32.59,32.64,101167.0,32.88,32.88,32.59,32.64,101167.0
2019-09-27 13:00:00,32.59,32.7,32.52,32.6,106775.0,32.59,32.7,32.52,32.6,106775.0
2019-09-27 13:30:00,32.59,32.66,32.49,32.61,100258.0,32.59,32.66,32.49,32.61,100258.0
2019-09-27 14:00:00,32.61,32.72,32.58,32.59,106315.0,32.61,32.72,32.58,32.59,106315.0
2019-09-27 14:30:00,32.6,32.6,32.45,32.5,105445.0,32.6,32.6,32.45,32.5,105445.0
2019-09-27 15:00:00,32.5,32.59,32.45,32.5,118556.0,32.5,32.59,32.45,32.5,118556.0
2019-09-27 15:30:00,32.49,32.63,32.43,32.62,593097.0,32.49,32.63,32.43,32.62,593097.0
2019-09-30 09:30:00,32.67,32.97,32.52,32.71,69702.0,32.67,32.97,32.52,32.71,69702.0
2019-09-30 10:00:00,32.7,32.93,32.38,32.71,158409.0,32.7,32.93,32.38,32.71,158409.0
2019-09-30 10:30:00,32.69,32.85,32.6,32.85,180324.0,32.69,32.85,32.6,32.85,180324.0
2019-09-30 11:00:00,32.87,32.89,32.75,32.83,144133.0,32.87,32.89,32.75,32.83,144133.0
2019-09-30 11:30:00,32.83,32.87,32.64,32.68,81976.0,32.83,32.87,32.64,32.68,81976.0
2019-09-30 12:00:00,32.68,32.84,32.67,32.82,82163.0,32.68,32.84,32.67,32.82,82163.0
2019-09-30 12:30:00,32.81,32.81,32.72,32.8,63657.0,32.81,32.81,32.72,32.8,63657.0
2019-09-30 13:00:00,32.81,32.9,32.74,32.76,133703.0,32.81,32.9,32.74,32.76,133703.0
2019-09-30 13:30:00,32.75,32.87,32.73,32.86,90522.0,32.75,32.87,32.73,32.86,90522.0
2019-09-30 14:00:00,32.86,33.01,32.86,32.98,72175.0,32.86,33.01,32.86,32.98,72175.0
2019-09-30 14:30:00,32.97,33.11,32.97,33.05,73729.0,32.97,33.11,32.97,33.05,73729.0
2019-09-30 15:00:00,33.05,33.11,33.01,33.06,106978.0,33.05,33.11,33.01,33.06,106978.0
2019-09-30 15:30:00,33.05,33.23,33.03,33.16,515365.0,33.05,33.23,33.03,33.16,515365.0
2019-10-01 09:30:00,33.24,33.27,32.42,32.84,218620.0,33.24,33.27,32.42,32.84,218620.0
2019-10-01 10:00:00,32.79,32.84,32.3,32.45,156843.0,32.79,32.84,32.3,32.45,156843.0
2019-10-01 10:30:00,32.45,32.46,32.15,32.17,155644.0,32.45,32.46,32.15,32.17,155644.0
2019-10-01 11:00:00,32.16,32.39,32.09,32.36,227214.0,32.16,32.39,32.09,32.36,227214.0
2019-10-01 11:30:00,32.35,32.44,32.25,32.38,109976.0,32.35,32.44,32.25,32.38,109976.0
2019-10-01 12:00:00,32.37,32.39,32.11,32.11,240125.0,32.37,32.39,32.11,32.11,240125.0
2019-10-01 12:30:00,32.11,32.18,32.06,32.07,53877.0,32.11,32.18,32.06,32.07,53877.0
2019-10-01 13:00:00,32.09,32.11,31.96,31.99,117936.0,32.09,32.11,31.96,31.99,117936.0
2019-10-01 13:30:00,31.99,32.15,31.95,31.95,208777.0,31.99,32.15,31.95,31.95,208777.0
2019-10-01 14:00:00,31.96,32.04,31.77,31.85,234188.0,31.96,32.04,31.77,31.85,234188.0
2019-10-01 14:30:00,31.85,32.04,31.72,31.73,191240.0,31.85,32.04,31.72,31.73,191240.0
2019-10-01 15:00:00,31.74,31.81,31.63,31.73,194698.0,31.74,31.81,31.63,31.73,194698.0
2019-10-01 15:30:00,31.73,31.73,31.4,31.45,660675.0,31.73,31.73,31.4,31.45,660675.0
2019-10-02 09:30:00,31.03,31.07,30.0,30.05,515672.0,31.03,31.07,30.0,30.05,515672.0
2019-10-02 10:00:00,30.07,30.22,29.8,29.92,467381.0,30.07,30.22,29.8,29.92,467381.0
2019-10-02 10:30:00,29.92,30.17,29.74,30.09,172481.0,29.92,30.17,29.74,30.09,172481.0
2019-10-02 11:00:00,30.11,30.27,29.78,29.87,190803.0,30.11,30.27,29.78,29.87,190803.0
2019-10-02 11:30:00,29.87,29.94,29.72,29.82,150638.0,29.87,29.94,29.72,29.82,150638.0
2019-10-02 12:00:00,29.82,29.91,29.76,29.82,93530.0,29.82,29.91,29.76,29.82,93530.0
2019-10-02 12:30:00,29.82,29.86,29.67,29.73,80064.0,29.82,29.86,29.67,29.73,80064.0
2019-10-02 13:00:00,29.72,29.87,29.7,29.78,97855.0,29.72,29.87,29.7,29.78,97855.0
2019-10-02 13:30:00,29.78,29.79,29.49,29.52,132666.0,29.78,29.79,29.49,29.52,132666.0
2019-10-02 14:00:00,29.52,29.6,29.45,29.55,87084.0,29.52,29.6,29.45,29.55,87084.0
2019-10-02 14:30:00,29.55,29.72,29.52,29.64,119795.0,29.55,29.72,29.52,29.64,119795.0
2019-10-02 15:00:00,29.65,29.7,29.58,29.62,135517.0,29.65,29.7,29.58,29.62,135517.0
2019-10-02 15:30:00,29.62,29.63,29.49,29.61,536148.0,29.62,29.63,29.49,29.61,536148.0
2019-10-03 09:30:00,29.52,29.71,29.2,29.51,262378.0,29.52,29.71,29.2,29.51,262378.0
2019-10-03 10:00:00,29.51,29.51,28.57,28.81,301737.0,29.51,29.51,28.57,28.81,301737.0
2019-10-03 10:30:00,28.8,28.81,28.4,28.79,267561.0,28.8,28.81,28.4,28.79,267561.0
2019-10-03 11:00:00,28.77,29.12,28.68,28.98,166856.0,28.77,29.12,28.68,28.98,166856.0
2019-10-03 11:30:00,28.99,29.05,28.89,29.05,94293.0,28.99,29.05,28.89,29.05,94293.0
2019-10-03 12:00:00,29.05,29.39,29.04,29.37,92772.0,29.05,29.39,29.04,29.37,92772.0
2019-10-03 12:30:00,29.35,29.44,29.26,29.29,91083.0,29.35,29.44,29.26,29.29,91083.0
2019-10-03 13:00:00,29.31,29.42,29.21,29.41,78985.0,29.31,29.42,29.21,29.41,78985.0
2019-10-03 13:30:00,29.41,29.47,29.28,29.43,103197.0,29.41,29.47,29.28,29.43,103197.0
2019-10-03 14:00:00,29.43,29.43,29.28,29.39,122211.0,29.43,29.43,29.28,29.39,122211.0
2019-10-03 14:30:00,29.39,29.45,29.34,29.36,106755.0,29.39,29.45,29.34,29.36,106755.0
2019-10-03 15:00:00,29.36,29.44,29.33,29.43,125379.0,29.36,29.44,29.33,29.43,125379.0
2019-10-03 15:30:00,29.42,29.49,29.28,29.48,489528.0,29.42,29.49,29.28,29.48,489528.0
2019-10-04 09:30:00,29.26,29.41,28.77,29.08,182499.0,29.26,29.41,28.77,29.08,182499.0
2019-10-04 10:00:00,29.07,29.22,29.05,29.12,124928.0,29.07,29.22,29.05,29.12,124928.0
2019-10-04 10:30:00,29.11,29.19,28.86,28.86,149842.0,29.11,29.19,28.86,28.86,149842.0
2019-10-04 11:00:00,28.86,28.88,28.73,28.79,217553.0,28.86,28.88,28.73,28.79,217553.0
2019-10-04 11:30:00,28.79,29.06,28.78,29.01,96011.0,28.79,29.06,28.78,29.01,96011.0
2019-10-04 12:00:00,29.02,29.12,28.97,29.04,84533.0,29.02,29.12,28.97,29.04,84533.0
2019-10-04 12:30:00,29.04,29.12,29.0,29.04,94962.0,29.04,29.12,29.0,29.04,94962.0
2019-10-04 13:00:00,29.04,29.17,28.99,29.04,93226.0,29.04,29.17,28.99,29.04,93226.0
2019-10-04 13:30:00,29.04,29.14,29.03,29.14,73718.0,29.04,29.14,29.03,29.14,73718.0
2019-10-04 14:00:00,29.14,29.24,29.07,29.23,109183.0,29.14,29.24,29.07,29.23,109183.0
2019-10-04 14:30:00,29.24,29.37,29.2,29.22,185582.0,29.24,29.37,29.2,29.22,185582.0
2019-10-04 15:00:00,29.22,29.31,29.22,29.29,110384.0,29.22,29.31,29.22,29.29,110384.0
2019-10-04 15:30:00,29.29,29.38,29.25,29.33,482560.0,29.29,29.38,29.25,29.33,482560.0
2019-10-07 09:30:00,29.31,29.48,29.03,29.43,82961.0,29.31,29.48,29.03,29.43,82961.0
2019-10-07 10:00:00,29.44,29.53,29.32,29.46,104934.0,29.44,29.53,29.32,29.46,104934.0
2019-10-07 10:30:00,29.45,29.46,29.28,29.31,113652.0,29.45,29.46,29.28,29.31,113652.0
2019-10-07 11:00:00,29.32,29.47,29.12,29.14,114321.0,29.32,29.47,29.12,29.14,114321.0
2019-10-07 11:30:00,29.14,29.18,28.95,29.01,94285.0,29.14,29.18,28.95,29.01,94285.0
2019-10-07 12:00:00,29.01,29.23,28.99,29.21,112461.0,29.01,29.23,28.99,29.21,112461.0
2019-10-07 12:30:00,29.22,29.29,29.13,29.29,64030.0,29.22,29.29,29.13,29.29,64030.0
2019-10-07 13:00:00,29.28,29.32,29.08,29.16,70948.0,29.28,29.32,29.08,29.16,70948.0
2019-10-07 13:30:00,29.16,29.38,29.12,29.31,80781.0,29.16,29.38,29.12,29.31,80781.0
2019-10-07 14:00:00,29.31,29.33,29.09,29.23,73657.0,29.31,29.33,29.09,29.23,73657.0
2019-10-07 14:30:00,29.23,29.23,28.94,29.12,124283.0,29.23,29.23,28.94,29.12,124283.0
2019-10-07 15:00:00,29.12,29.12,28.96,29.01,79027.0,29.12,29.12,28.96,29.01,79027.0
2019-10-07 15:30:00,29.01,29.06,28.82,28.83,365711.0,29.01,29.06,28.82,28.83,365711.0
2019-10-08 09:30:00,28.26,28.46,27.75,27.93,252796.0,28.26,28.46,27.75,27.93,252796.0
2019-10-08 10:00:00,27.91,28.27,27.87,27.98,151916.0,27.91,28.27,27.87,27.98,151916.0
2019-10-08 10:30:00,27.96,28.15,27.89,28.14,75800.0,27.96,28.15,27.89,28.14,75800.0
2019-10-08 11:00:00,28.12,28.18,27.92,28.03,174464.0,28.12,28.18,27.92,28.03,174464.0
2019-10-08 11:30:00,28.04,28.12,27.91,28.11,78667.0,28.04,28.12,27.91,28.11,78667.0
2019-10-08 12:00:00,28.11,28.16,28.05,28.13,65167.0,28.11,28.16,28.05,28.13,65167.0
2019-10-08 12:30:00,28.13,28.29,28.09,28.14,48064.0,28.13,28.29,28.09,28.14,48064.0
2019-10-08 13:00:00,28.15,28.21,28.09,28.21,39114.0,28.15,28.21,28.09,28.21,39114.0
2019-10-08 13:30:00,28.19,28.2,28.05,28.06,46187.0,28.19,28.2,28.05,28.06,46187.0
2019-10-08 14:00:00,28.06,28.09,28.0,28.06,57746.0,28.06,28.09,28.0,28.06,57746.0
2019-10-08 14:30:00,28.07,28.28,28.07,28.14,84478.0,28.07,28.28,28.07,28.14,84478.0
2019-10-08 15:00:00,28.13,28.2,27.98,28.05,69128.0,28.13,28.2,27.98,28.05,69128.0
2019-10-08 15:30:00,28.06,28.08,27.82,27.92,483096.0,28.06,28.08,27.82,27.92,483096.0
2019-10-09 09:30:00,28.31,28.55,28.04,28.04,171218.0,28.31,28.55,28.04,28.04,171218.0
2019-10-09 10:00:00,28.04,28.06,27.9,27.92,102871.0,28.04,28.06,27.9,27.92,102871.0
2019-10-09 10:30:00,27.93,28.06,27.81,27.91,230851.0,27.93,28.06,27.81,27.91,230851.0
2019-10-09 11:00:00,27.91,28.01,27.68,27.94,162064.0,27.91,28.01,27.68,27.94,162064.0
2019-10-09 11:30:00,27.94,28.04,27.84,27.85,85541.0,27.94,28.04,27.84,27.85,85541.0
2019-10-09 12:00:00,27.86,28.18,27.86,28.1,316485.0,27.86,28.18,27.86,28.1,316485.0
2019-10-09 12:30:00,28.1,28.1,27.89,27.89,92902.0,28.1,28.1,27.89,27.89,92902.0
2019-10-09 13:00:00,27.9,27.99,27.78,27.79,68992.0,27.9,27.99,27.78,27.79,68992.0
2019-10-09 13:30:00,27.8,27.96,27.8,27.94,70902.0,27.8,27.96,27.8,27.94,70902.0
2019-10-09 14:00:00,27.94,27.96,27.84,27.84,71782.0,27.94,27.96,27.84,27.84,71782.0
2019-10-09 14:30:00,27.83,27.91,27.8,27.87,79939.0,27.83,27.91,27.8,27.87,79939.0
2019-10-09 15:00:00,27.86,27.92,27.82,27.89,92615.0,27.86,27.92,27.82,27.89,92615.0
2019-10-09 15:30:00,27.89,27.94,27.77,27.83,355607.0,27.89,27.94,27.77,27.83,355607.0
2019-10-10 09:30:00,27.88,28.48,27.63,28.46,202105.0,27.88,28.48,27.63,28.46,202105.0
2019-10-10 10:00:00,28.44,28.56,28.28,28.43,131367.0,28.44,28.56,28.28,28.43,131367.0
2019-10-10 10:30:00,28.43,28.52,28.33,28.43,95984.0,28.43,28.52,28.33,28.43,95984.0
2019-10-10 11:00:00,28.42,28.51,28.36,28.36,75330.0,28.42,28.51,28.36,28.36,75330.0
2019-10-10 11:30:00,28.37,28.46,28.34,28.4,76608.0,28.37,28.46,28.34,28.4,76608.0
2019-10-10 12:00:00,28.39,28.39,28.16,28.18,107132.0,28.39,28.39,28.16,28.18,107132.0
2019-10-10 12:30:00,28.19,28.23,28.07,28.17,83029.0,28.19,28.23,28.07,28.17,83029.0
2019-10-10 13:00:00,28.18,28.27,28.14,28.23,67883.0,28.18,28.27,28.14,28.23,67883.0
2019-10-10 13:30:00,28.23,28.27,28.13,28.26,49634.0,28.23,28.27,28.13,28.26,49634.0
2019-10-10 14:00:00,28.27,28.39,28.14,28.3,73540.0,28.27,28.39,28.14,28.3,73540.0
2019-10-10 14:30:00,28.3,28.33,28.21,28.33,63095.0,28.3,28.33,28.21,28.33,63095.0
2019-10-10 15:00:00,28.33,28.37,28.26,28.35,151887.0,28.33,28.37,28.26,28.35,151887.0
2019-10-10 15:30:00,28.35,28.38,28.23,28.26,296373.0,28.35,28.38,28.23,28.26,296373.0
2019-10-11 09:30:00,28.79,29.54,28.74,29.46,240998.0,28.79,29.54,28.74,29.46,240998.0
2019-10-11 10:00:00,29.46,29.77,29.44,29.76,193107.0,29.46,29.77,29.44,29.76,193107.0
2019-10-11 10:30:00,29.76,29.85,29.72,29.76,136607.0,29.76,29.85,29.72,29.76,136607.0
2019-10-11 11:00:00,29.76,29.92,29.73,29.84,119036.0,29.76,29.92,29.73,29.84,119036.0
2019-10-11 11:30:00,29.84,29.86,29.48,29.5,111959.0,29.84,29.86,29.48,29.5,111959.0
2019-10-11 12:00:00,29.49,29.61,29.36,29.59,120875.0,29.49,29.61,29.36,29.59,120875.0
2019-10-11 12:30:00,29.6,29.69,29.45,29.67,70704.0,29.6,29.69,29.45,29.67,70704.0
2019-10-11 13:00:00,29.66,29.73,29.52,29.7,81703.0,29.66,29.73,29.52,29.7,81703.0
2019-10-11 13:30:00,29.7,30.03,29.66,30.0,116491.0,29.7,30.03,29.66,30.0,116491.0
2019-10-11 14:00:00,29.99,30.07,29.93,29.94,130087.0,29.99,30.07,29.93,29.94,130087.0
2019-10-11 14:30:00,29.94,30.03,29.91,29.97,78592.0,29.94,30.03,29.91,29.97,78592.0
2019-10-11 15:00:00,29.98,30.0,29.89,29.94,99733.0,29.98,30.0,29.89,29.94,99733.0
2019-10-11 15:30:00,29.94,30.0,29.6,29.61,418924.0,29.94,30.0,29.6,29.61,418924.0
2019-10-14 09:30:00,29.31,29.47,28.63,28.8,153888.0,29.31,29.47,28.63,28.8,153888.0
2019-10-14 10:00:00,28.8,28.99,28.67,28.75,163765.0,28.8,28.99,28.67,28.75,163765.0
2019-10-14 10:30:00,28.76,29.02,28.76,29.01,210323.0,28.76,29.02,28.76,29.01,210323.0
2019-10-14 11:00:00,29.02,29.21,28.96,29.18,129164.0,29.02,29.21,28.96,29.18,129164.0
2019-10-14 11:30:00,29.18,29.37,29.17,29.29,69077.0,29.18,29.37,29.17,29.29,69077.0
2019-10-14 12:00:00,29.3,29.55,29.3,29.47,109152.0,29.3,29.55,29.3,29.47,109152.0
2019-10-14 12:30:00,29.47,29.59,29.43,29.52,70699.0,29.47,29.59,29.43,29.52,70699.0
2019-10-14 13:00:00,29.53,29.62,29.5,29.57,122883.0,29.53,29.62,29.5,29.57,122883.0
2019-10-14 13:30:00,29.57,29.59,29.47,29.53,47693.0,29.57,29.59,29.47,29.53,47693.0
2019-10-14 14:00:00,29.53,29.54,29.46,29.53,51777.0,29.53,29.54,29.46,29.53,51777.0
2019-10-14 14:30:00,29.53,29.58,29.44,29.45,49082.0,29.53,29.58,29.44,29.45,49082.0
2019-10-14 15:00:00,29.45,29.54,29.44,29.53,54086.0,29.45,29.54,29.44,29.53,54086.0
2019-10-14 15:30:00,29.54,29.63,29.51,29.61,395645.0,29.54,29.63,29.51,29.61,395645.0
2019-10-15 09:30:00,29.64,29.74,29.27,29.69,91859.0,29.64,29.74,29.27,29.69,91859.0
2019-10-15 10:00:00,29.7,30.08,29.62,30.03,139669.0,29.7,30.08,29.62,30.03,139669.0
2019-10-15 10:30:00,30.03,30.35,30.02,30.27,89386.0,30.03,30.35,30.02,30.27,89386.0
2019-10-15 11:00:00,30.26,30.41,30.25,30.36,132064.0,30.26,30.41,30.25,30.36,132064.0
2019-10-15 11:30:00,30.35,30.38,30.21,30.29,80542.0,30.35,30.38,30.21,30.29,80542.0
2019-10-15 12:00:00,30.3,30.48,30.28,30.46,74754.0,30.3,30.48,30.28,30.46,74754.0
2019-10-15 12:30:00,30.46,30.59,30.46,30.59,50110.0,30.46,30.59,30.46,30.59,50110.0
2019-10-15 13:00:00,30.59,30.6,30.36,30.41,99978.0,30.59,30.6,30.36,30.41,99978.0
2019-10-15 13:30:00,30.42,30.45,30.35,30.35,41891.0,30.42,30.45,30.35,30.35,41891.0
2019-10-15 14:00:00,30.36,30.36,30.23,30.24,38836.0,30.36,30.36,30.23,30.24,38836.0
2019-10-15 14:30:00,30.25,30.29,30.2,30.22,55729.0,30.25,30.29,30.2,30.22,55729.0
2019-10-15 15:00:00,30.22,30.25,30.19,30.23,58748.0,30.22,30.25,30.19,30.23,58748.0
2019-10-15 15:30:00,30.23,30.24,30.09,30.1,352005.0,30.23,30.24,30.09,30.1,352005.0
2019-10-16 09:30:00,30.12,30.81,30.12,30.48,191484.0,30.12,30.81,30.12,30.48,191484.0
2019-10-16 10:00:00,30.51,30.84,30.5,30.83,112219.0,30.51,30.84,30.5,30.83,112219.0
2019-10-16 10:30:00,30.84,30.9,30.64,30.72,64318.0,30.84,30.9,30.64,30.72,64318.0
2019-10-16 11:00:00,30.71,30.79,30.64,30.79,106530.0,30.71,30.79,30.64,30.79,106530.0
2019-10-16 11:30:00,30.78,30.94,30.73,30.86,76593.0,30.78,30.94,30.73,30.86,76593.0
2019-10-16 12:00:00,30.85,30.95,30.82,30.89,155453.0,30.85,30.95,30.82,30.89,155453.0
2019-10-16 12:30:00,30.89,30.94,30.78,30.81,82016.0,30.89,30.94,30.78,30.81,82016.0
2019-10-16 13:00:00,30.82,30.84,30.68,30.8,115673.0,30.82,30.84,30.68,30.8,115673.0
2019-10-16 13:30:00,30.8,30.89,30.8,30.85,75182.0,30.8,30.89,30.8,30.85,75182.0
2019-10-16 14:00:00,30.85,30.94,30.83,30.85,105680.0,30.85,30.94,30.83,30.85,105680.0
2019-10-16 14:30:00,30.86,30.9,30.73,30.87,139901.0,30.86,30.9,30.73,30.87,139901.0
2019-10-16 15:00:00,30.87,30.91,30.8,30.91,102411.0,30.87,30.91,30.8,30.91,102411.0
2019-10-16 15:30:00,30.91,30.96,30.86,30.89,494282.0,30.91,30.96,30.86,30.89,494282.0
2019-10-17 09:30:00,31.0,31.24,30.65,31.0,82881.0,31.0,31.24,30.65,31.0,82881.0
2019-10-17 10:00:00,31.01,31.24,30.91,31.06,54981.0,31.01,31.24,30.91,31.06,54981.0
2019-10-17 10:30:00,31.06,31.09,30.93,30.93,57889.0,31.06,31.09,30.93,30.93,57889.0
2019-10-17 11:00:00,30.92,31.1,30.86,31.09,68467.0,30.92,31.1,30.86,31.09,68467.0
2019-10-17 11:30:00,31.1,31.1,30.84,30.85,51772.0,31.1,31.1,30.84,30.85,51772.0
2019-10-17 12:00:00,30.86,30.86,30.69,30.77,40655.0,30.86,30.86,30.69,30.77,40655.0
2019-10-17 12:30:00,30.77,30.85,30.77,30.8,22935.0,30.77,30.85,30.77,30.8,22935.0
2019-10-17 13:00:00,30.8,30.82,30.75,30.78,24615.0,30.8,30.82,30.75,30.78,24615.0
2019-10-17 13:30:00,30.79,30.85,30.78,30.84,32456.0,30.79,30.85,30.78,30.84,32456.0
2019-10-17 14:00:00,30.84,30.88,30.79,30.82,54721.0,30.84,30.88,30.79,30.82,54721.0
2019-10-17 14:30:00,30.82,30.85,30.77,30.85,61703.0,30.82,30.85,30.77,30.85,61703.0
2019-10-17 15:00:00,30.85,30.98,30.83,30.87,72436.0,30.85,30.98,30.83,30.87,72436.0
2019-10-17 15:30:00,30.88,31.0,30.88,30.97,273776.0,30.88,31.0,30.88,30.97,273776.0
2019-10-18 09:30:00,30.47,30.8,30.36,30.63,273341.0,30.47,30.8,30.36,30.63,273341.0
2019-10-18 10:00:00,30.63,30.67,30.46,30.57,116340.0,30.63,30.67,30.46,30.57,116340.0
2019-10-18 10:30:00,30.57,30.71,30.52,30.63,48216.0,30.57,30.71,30.52,30.63,48216.0
2019-10-18 11:00:00,30.63,30.82,30.6,30.82,53882.0,30.63,30.82,30.6,30.82,53882.0
2019-10-18 11:30:00,30.81,30.87,30.76,30.83,46122.0,30.81,30.87,30.76,30.83,46122.0
2019-10-18 12:00:00,30.82,30.92,30.76,30.89,65636.0,30.82,30.92,30.76,30.89,65636.0
2019-10-18 12:30:00,30.89,31.18,30.89,31.18,107760.0,30.89,31.18,30.89,31.18,107760.0
2019-10-18 13:00:00,31.18,31.21,31.16,31.19,52047.0,31.18,31.21,31.16,31.19,52047.0
2019-10-18 13:30:00,31.19,31.3,31.19,31.3,45196.0,31.19,31.3,31.19,31.3,45196.0
2019-10-18 14:00:00,31.31,31.36,31.26,31.36,76936.0,31.31,31.36,31.26,31.36,76936.0
2019-10-18 14:30:00,31.35,31.36,31.21,31.26,64488.0,31.35,31.36,31.21,31.26,64488.0
2019-10-18 15:00:00,31.26,31.31,31.25,31.26,121644.0,31.26,31.31,31.25,31.26,121644.0
2019-10-18 15:30:00,31.26,31.3,31.03,31.03,356040.0,31.26,31.3,31.03,31.03,356040.0
2019-10-21 09:30:00,31.54,32.0,31.4,31.68,184195.0,31.54,32.0,31.4,31.68,184195.0
2019-10-21 10:00:00,31.69,31.73,31.61,31.67,67802.0,31.69,31.73,31.61,31.67,67802.0
2019-10-21 10:30:00,31.66,31.71,31.54,31.71,45271.0,31.66,31.71,31.54,31.71,45271.0
2019-10-21 11:00:00,31.71,31.77,31.46,31.49,100363.0,31.71,31.77,31.46,31.49,100363.0
2019-10-21 11:30:00,31.49,31.61,31.49,31.56,72866.0,31.49,31.61,31.49,31.56,72866.0
2019-10-21 12:00:00,31.56,31.71,31.5,31.68,74767.0,31.56,31.71,31.5,31.68,74767.0
2019-10-21 12:30:00,31.69,31.69,31.61,31.62,51048.0,31.69,31.69,31.61,31.62,51048.0
2019-10-21 13:00:00,31.62,31.64,31.47,31.48,60131.0,31.62,31.64,31.47,31.48,60131.0
2019-10-21 13:30:00,31.49,31.62,31.47,31.58,101081.0,31.49,31.62,31.47,31.58,101081.0
2019-10-21 14:00:00,31.59,31.61,31.51,31.52,57727.0,31.59,31.61,31.51,31.52,57727.0
2019-10-21 14:30:00,31.52,31.56,31.44,31.51,70570.0,31.52,31.56,31.44,31.51,70570.0
2019-10-21 15:00:00,31.51,31.54,31.48,31.5,92365.0,31.51,31.54,31.48,31.5,92365.0
2019-10-21 15:30:00,31.51,31.56,31.42,31.47,348395.0,31.51,31.56,31.42,31.47,348395.0
2019-10-22 09:30:00,31.48,31.52,30.81,31.12,120251.0,31.48,31.52,30.81,31.12,120251.0
2019-10-22 10:00:00,31.12,31.14,30.87,30.9,108313.0,31.12,31.14,30.87,30.9,108313.0
2019-10-22 10:30:00,30.9,30.97,30.74,30.94,96252.0,30.9,30.97,30.74,30.94,96252.0
2019-10-22 11:00:00,30.93,31.26,30.87,31.23,66551.0,30.93,31.26,30.87,31.23,66551.0
2019-10-22 11:30:00,31.22,31.42,31.22,31.4,57380.0,31.22,31.42,31.22,31.4,57380.0
2019-10-22 12:00:00,31.4,31.67,31.39,31.65,91086.0,31.4,31.67,31.39,31.65,91086.0
2019-10-22 12:30:00,31.64,31.77,31.58,31.71,83568.0,31.64,31.77,31.58,31.71,83568.0
2019-10-22 13:00:00,31.71,31.76,31.64,31.68,63945.0,31.71,31.76,31.64,31.68,63945.0
2019-10-22 13:30:00,31.68,31.78,31.68,31.77,61550.0,31.68,31.78,31.68,31.77,61550.0
2019-10-22 14:00:00,31.77,31.84,31.72,31.83,70314.0,31.77,31.84,31.72,31.83,70314.0
2019-10-22 14:30:00,31.83,31.86,31.68,31.7,88554.0,31.83,31.86,31.68,31.7,88554.0
2019-10-22 15:00:00,31.7,31.82,31.61,31.82,101249.0,31.7,31.82,31.61,31.82,101249.0
2019-10-22 15:30:00,31.81,31.86,31.76,31.83,336994.0,31.81,31.86,31.76,31.83,336994.0
2019-10-23 09:30:00,31.93,31.93,31.4,31.47,104023.0,31.93,31.93,31.4,31.47,104023.0
2019-10-23 10:00:00,31.47,31.52,31.33,31.4,56432.0,31.47,31.52,31.33,31.4,56432.0
2019-10-23 10:30:00,31.41,31.71,31.39,31.66,102331.0,31.41,31.71,31.39,31.66,102331.0
2019-10-23 11:00:00,31.66,31.84,31.63,31.74,53967.0,31.66,31.84,31.63,31.74,53967.0
2019-10-23 11:30:00,31.73,31.74,31.6,31.63,81513.0,31.73,31.74,31.6,31.63,81513.0
2019-10-23 12:00:00,31.62,31.76,31.55,31.74,55687.0,31.62,31.76,31.55,31.74,55687.0
2019-10-23 12:30:00,31.75,31.82,31.71,31.71,37229.0,31.75,31.82,31.71,31.71,37229.0
2019-10-23 13:00:00,31.72,31.83,31.68,31.7,43134.0,31.72,31.83,31.68,31.7,43134.0
2019-10-23 13:30:00,31.7,31.76,31.67,31.71,24430.0,31.7,31.76,31.67,31.71,24430.0
2019-10-23 14:00:00,31.71,31.75,31.69,31.71,27236.0,31.71,31.75,31.69,31.71,27236.0
2019-10-23 14:30:00,31.67,31.71,31.64,31.65,41912.0,31.67,31.71,31.64,31.65,41912.0
2019-10-23 15:00:00,31.65,31.68,31.62,31.67,37807.0,31.65,31.68,31.62,31.67,37807.0
2019-10-23 15:30:00,31.67,31.69,31.5,31.62,238213.0,31.67,31.69,31.5,31.62,238213.0
2019-10-24 09:30:00,31.34,31.71,31.02,31.21,130085.0,31.34,31.71,31.02,31.21,130085.0
2019-10-24 10:00:00,31.24,31.25,30.81,30.81,137437.0,31.24,31.25,30.81,30.81,137437.0
2019-10-24 10:30:00,30.83,30.93,30.79,30.91,60007.0,30.83,30.93,30.79,30.91,60007.0
2019-10-24 11:00:00,30.91,31.06,30.86,31.06,70433.0,30.91,31.06,30.86,31.06,70433.0
2019-10-24 11:30:00,31.07,31.2,31.04,31.16,101759.0,31.07,31.2,31.04,31.16,101759.0
2019-10-24 12:00:00,31.16,31.18,30.79,30.88,80425.0,31.16,31.18,30.79,30.88,80425.0
2019-10-24 12:30:00,30.85,30.97,30.85,30.88,32105.0,30.85,30.97,30.85,30.88,32105.0
2019-10-24 13:00:00,30.87,30.97,30.85,30.95,27344.0,30.87,30.97,30.85,30.95,27344.0
2019-10-24 13:30:00,30.94,31.12,30.94,31.11,34120.0,30.94,31.12,30.94,31.11,34120.0
2019-10-24 14:00:00,31.13,31.3,31.12,31.19,54030.0,31.13,31.3,31.12,31.19,54030.0
2019-10-24 14:30:00,31.18,31.3,31.18,31.21,28044.0,31.18,31.3,31.18,31.21,28044.0
2019-10-24 15:00:00,31.2,31.22,31.14,31.15,31681.0,31.2,31.22,31.14,31.15,31681.0
2019-10-24 15:30:00,31.16,31.4,31.16,31.29,182471.0,31.16,31.4,31.16,31.29,182471.0
2019-10-25 09:30:00,31.1,31.88,30.58,31.7,149031.0,31.1,31.88,30.58,31.7,149031.0
2019-10-25 10:00:00,31.69,31.82,31.42,31.68,142395.0,31.69,31.82,31.42,31.68,142395.0
2019-10-25 10:30:00,31.68,31.74,31.49,31.65,89664.0,31.68,31.74,31.49,31.65,89664.0
2019-10-25 11:00:00,31.65,32.05,31.59,32.04,107523.0,31.65,32.05,31.59,32.04,107523.0
2019-10-25 11:30:00,32.04,32.1,31.97,32.01,96879.0,32.04,32.1,31.97,32.01,96879.0
2019-10-25 12:00:00,32.02,32.06,31.91,31.97,63260.0,32.02,32.06,31.91,31.97,63260.0
2019-10-25 12:30:00,31.97,32.01,31.91,31.92,32768.0,31.97,32.01,31.91,31.92,32768.0
2019-10-25 13:00:00,31.92,32.06,31.92,32.05,32836.0,31.92,32.06,31.92,32.05,32836.0
2019-10-25 13:30:00,32.05,32.08,31.99,32.03,44311.0,32.05,32.08,31.99,32.03,44311.0
2019-10-25 14:00:00,32.04,32.06,31.96,31.98,37825.0,32.04,32.06,31.96,31.98,37825.0
2019-10-25 14:30:00,31.98,32.03,31.95,32.0,46412.0,31.98,32.03,31.95,32.0,46412.0
2019-10-25 15:00:00,32.01,32.03,31.97,31.97,55313.0,32.01,32.03,31.97,31.97,55313.0
2019-10-25 15:30:00,31.98,32.02,31.81,31.87,270168.0,31.98,32.02,31.81,31.87,270168.0
2019-10-28 09:30:00,32.35,32.64,32.13,32.57,228676.0,32.35,32.64,32.13,32.57,228676.0
2019-10-28 10:00:00,32.57,32.69,32.42,32.59,100752.0,32.57,32.69,32.42,32.59,100752.0
2019-10-28 10:30:00,32.59,32.74,32.51,32.52,81055.0,32.59,32.74,32.51,32.52,81055.0
2019-10-28 11:00:00,32.51,32.58,32.36,32.37,190488.0,32.51,32.58,32.36,32.37,190488.0
2019-10-28 11:30:00,32.38,32.47,32.31,32.36,47751.0,32.38,32.47,32.31,32.36,47751.0
2019-10-28 12:00:00,32.37,32.51,32.34,32.35,82290.0,32.37,32.51,32.34,32.35,82290.0
2019-10-28 12:30:00,32.34,32.34,32.19,32.29,46920.0,32.34,32.34,32.19,32.29,46920.0
2019-10-28 13:00:00,32.3,32.3,32.18,32.2,39613.0,32.3,32.3,32.18,32.2,39613.0
2019-10-28 13:30:00,32.21,32.35,32.18,32.3,59075.0,32.21,32.35,32.18,32.3,59075.0
2019-10-28 14:00:00,32.3,32.53,32.29,32.51,63861.0,32.3,32.53,32.29,32.51,63861.0
2019-10-28 14:30:00,32.51,32.53,32.44,32.5,71184.0,32.51,32.53,32.44,32.5,71184.0
2019-10-28 15:00:00,32.5,32.51,32.42,32.45,72972.0,32.5,32.51,32.42,32.45,72972.0
2019-10-28 15:30:00,32.44,32.5,32.39,32.41,299707.0,32.44,32.5,32.39,32.41,299707.0
2019-10-29 09:30:00,32.41,32.49,31.96,32.05,58919.0,32.41,32.49,31.96,32.05,58919.0
2019-10-29 10:00:00,32.04,32.18,31.96,32.09,62434.0,32.04,32.18,31.96,32.09,62434.0
2019-10-29 10:30:00,32.07,32.32,32.01,32.18,64343.0,32.07,32.32,32.01,32.18,64343.0
2019-10-29 11:00:00,32.18,32.18,31.96,32.01,48488.0,32.18,32.18,31.96,32.01,48488.0
2019-10-29 11:30:00,32.01,32.08,31.93,31.96,56074.0,32.01,32.08,31.93,31.96,56074.0
2019-10-29 12:00:00,31.94,32.09,31.88,31.94,87357.0,31.94,32.09,31.88,31.94,87357.0
2019-10-29 12:30:00,31.94,31.99,31.88,31.89,67113.0,31.94,31.99,31.88,31.89,67113.0
2019-10-29 13:00:00,31.89,31.96,31.83,31.95,65725.0,31.89,31.96,31.83,31.95,65725.0
2019-10-29 13:30:00,31.95,31.96,31.81,31.84,45092.0,31.95,31.96,31.81,31.84,45092.0
2019-10-29 14:00:00,31.83,31.92,31.75,31.89,99894.0,31.83,31.92,31.75,31.89,99894.0
2019-10-29 14:30:00,31.89,31.89,31.71,31.74,48809.0,31.89,31.89,31.71,31.74,48809.0
2019-10-29 15:00:00,31.74,31.79,31.7,31.71,41449.0,31.74,31.79,31.7,31.71,41449.0
2019-10-29 15:30:00,31.72,31.73,31.59,31.69,289411.0,31.72,31.73,31.59,31.69,289411.0
2019-10-30 09:30:00,31.58,31.89,31.38,31.61,156289.0,31.58,31.89,31.38,31.61,156289.0
2019-10-30 10:00:00,31.6,31.67,31.28,31.53,76748.0,31.6,31.67,31.28,31.53,76748.0
2019-10-30 10:30:00,31.53,31.53,31.33,31.35,72207.0,31.53,31.53,31.33,31.35,72207.0
2019-10-30 11:00:00,31.35,31.39,31.22,31.3,74451.0,31.35,31.39,31.22,31.3,74451.0
2019-10-30 11:30:00,31.32,31.32,31.02,31.13,229585.0,31.32,31.32,31.02,31.13,229585.0
2019-10-30 12:00:00,31.13,31.21,31.08,31.12,88788.0,31.13,31.21,31.08,31.12,88788.0
2019-10-30 12:30:00,31.12,31.22,31.09,31.21,80231.0,31.12,31.22,31.09,31.21,80231.0
2019-10-30 13:00:00,31.21,31.24,31.02,31.04,70867.0,31.21,31.24,31.02,31.04,70867.0
2019-10-30 13:30:00,31.04,31.08,30.9,30.9,83816.0,31.04,31.08,30.9,30.9,83816.0
2019-10-30 14:00:00,30.92,31.05,30.88,30.99,205325.0,30.92,31.05,30.88,30.99,205325.0
2019-10-30 14:30:00,31.0,31.26,30.99,31.26,103730.0,31.0,31.26,30.99,31.26,103730.0
2019-10-30 15:00:00,31.25,31.5,31.25,31.5,148751.0,31.25,31.5,31.25,31.5,148751.0
2019-10-30 15:30:00,31.49,31.68,31.45,31.65,428146.0,31.49,31.68,31.45,31.65,428146.0
2019-10-31 09:30:00,31.6,31.64,30.76,30.85,95843.0,31.6,31.64,30.76,30.85,95843.0
2019-10-31 10:00:00,30.87,30.87,30.35,30.47,127882.0,30.87,30.87,30.35,30.47,127882.0
2019-10-31 10:30:00,30.46,30.83,30.43,30.81,140837.0,30.46,30.83,30.43,30.81,140837.0
2019-10-31 11:00:00,30.81,30.85,30.7,30.79,72081.0,30.81,30.85,30.7,30.79,72081.0
2019-10-31 11:30:00,30.78,31.06,30.78,31.0,77141.0,30.78,31.06,30.78,31.0,77141.0
2019-10-31 12:00:00,30.98,30.98,30.85,30.86,62229.0,30.98,30.98,30.85,30.86,62229.0
2019-10-31 12:30:00,30.86,30.92,30.79,30.8,61694.0,30.86,30.92,30.79,30.8,61694.0
2019-10-31 13:00:00,30.8,30.94,30.79,30.83,64318.0,30.8,30.94,30.79,30.83,64318.0
2019-10-31 13:30:00,30.83,30.84,30.74,30.76,106554.0,30.83,30.84,30.74,30.76,106554.0
2019-10-31 14:00:00,30.75,30.92,30.74,30.85,78396.0,30.75,30.92,30.74,30.85,78396.0
2019-10-31 14:30:00,30.86,30.87,30.76,30.8,76198.0,30.86,30.87,30.76,30.8,76198.0
2019-10-31 15:00:00,30.8,30.89,30.76,30.88,123529.0,30.8,30.89,30.76,30.88,123529.0
2019-10-31 15:30:00,30.88,31.08,30.87,31.07,317471.0,30.88,31.08,30.87,31.07,317471.0
2019-11-01 09:30:00,31.24,32.01,31.15,31.96,206764.0,31.24,32.01,31.15,31.96,206764.0
2019-11-01 10:00:00,31.95,32.03,31.83,31.99,162069.0,31.95,32.03,31.83,31.99,162069.0
2019-11-01 10:30:00,31.99,32.26,31.95,32.03,111336.0,31.99,32.26,31.95,32.03,111336.0
2019-11-01 11:00:00,32.04,32.28,32.03,32.21,86975.0,32.04,32.28,32.03,32.21,86975.0
2019-11-01 11:30:00,32.21,32.35,32.19,32.3,157339.0,32.21,32.35,32.19,32.3,157339.0
2019-11-01 12:00:00,32.3,32.3,31.96,31.97,115613.0,32.3,32.3,31.96,31.97,115613.0
2019-11-01 12:30:00,31.98,32.09,31.87,32.01,78149.0,31.98,32.09,31.87,32.01,78149.0
2019-11-01 13:00:00,32.02,32.19,31.99,32.12,57696.0,32.02,32.19,31.99,32.12,57696.0
2019-11-01 13:30:00,32.12,32.12,32.04,32.07,58011.0,32.12,32.12,32.04,32.07,58011.0
2019-11-01 14:00:00,32.08,32.29,32.07,32.22,141672.0,32.08,32.29,32.07,32.22,141672.0
2019-11-01 14:30:00,32.23,32.36,32.22,32.3,125877.0,32.23,32.36,32.22,32.3,125877.0
2019-11-01 15:00:00,32.31,32.41,32.29,32.3,173616.0,32.31,32.41,32.29,32.3,173616.0
2019-11-01 15:30:00,32.3,32.34,32.22,32.31,514275.0,32.3,32.34,32.22,32.31,514275.0
2019-11-04 09:30:00,32.78,33.34,32.76,33.25,183876.0,32.78,33.34,32.76,33.25,183876.0
2019-11-04 10:00:00,33.25,33.25,32.83,32.97,160409.0,33.25,33.25,32.83,32.97,160409.0
2019-11-04 10:30:00,32.96,33.16,32.87,33.16,123946.0,32.96,33.16,32.87,33.16,123946.0
2019-11-04 11:00:00,33.15,33.23,33.07,33.16,157977.0,33.15,33.23,33.07,33.16,157977.0
2019-11-04 11:30:00,33.16,33.16,32.84,32.9,103744.0,33.16,33.16,32.84,32.9,103744.0
2019-11-04 12:00:00,32.89,33.0,32.8,32.9,67923.0,32.89,33.0,32.8,32.9,67923.0
2019-11-04 12:30:00,32.91,33.07,32.84,33.07,111448.0,32.91,33.07,32.84,33.07,111448.0
2019-11-04 13:00:00,33.07,33.08,32.93,33.02,108219.0,33.07,33.08,32.93,33.02,108219.0
2019-11-04 13:30:00,33.02,33.24,32.99,33.23,95799.0,33.02,33.24,32.99,33.23,95799.0
2019-11-04 14:00:00,33.23,33.24,33.01,33.17,141525.0,33.23,33.24,33.01,33.17,141525.0
2019-11-04 14:30:00,33.17,33.17,33.06,33.12,132265.0,33.17,33.17,33.06,33.12,132265.0
2019-11-04 15:00:00,33.14,33.21,33.1,33.15,204122.0,33.14,33.21,33.1,33.15,204122.0
2019-11-04 15:30:00,33.15,33.39,33.14,33.3,648718.0,33.15,33.39,33.14,33.3,648718.0
2019-11-05 09:30:00,33.41,34.4,33.4,34.32,194162.0,33.41,34.4,33.4,34.32,194162.0
2019-11-05 10:00:00,34.35,34.64,34.32,34.49,299352.0,34.35,34.64,34.32,34.49,299352.0
2019-11-05 10:30:00,34.49,34.64,34.22,34.54,154218.0,34.49,34.64,34.22,34.54,154218.0
2019-11-05 11:00:00,34.54,34.96,34.53,34.66,222252.0,34.54,34.96,34.53,34.66,222252.0
2019-11-05 11:30:00,34.67,34.68,34.28,34.45,373987.0,34.67,34.68,34.28,34.45,373987.0
2019-11-05 12:00:00,34.45,34.46,34.21,34.22,122346.0,34.45,34.46,34.21,34.22,122346.0
2019-11-05 12:30:00,34.21,34.35,34.14,34.27,130573.0,34.21,34.35,34.14,34.27,130573.0
2019-11-05 13:00:00,34.27,34.4,34.17,34.36,80942.0,34.27,34.4,34.17,34.36,80942.0
2019-11-05 13:30:00,34.37,34.48,34.35,34.39,100828.0,34.37,34.48,34.35,34.39,100828.0
2019-11-05 14:00:00,34.39,34.4,34.13,34.15,152666.0,34.39,34.4,34.13,34.15,152666.0
2019-11-05 14:30:00,34.15,34.19,33.95,34.03,198053.0,34.15,34.19,33.95,34.03,198053.0
2019-11-05 15:00:00,34.02,34.08,33.87,34.05,233769.0,34.02,34.08,33.87,34.05,233769.0
2019-11-05 15:30:00,34.05,34.12,34.0,34.1,565769.0,34.05,34.12,34.0,34.1,565769.0
2019-11-06 09:30:00,33.94,34.0,32.24,33.16,456337.0,33.94,34.0,32.24,33.16,456337.0
2019-11-06 10:00:00,33.1,33.75,32.97,33.09,227373.0,33.1,33.75,32.97,33.09,227373.0
2019-11-06 10:30:00,33.06,33.06,32.18,32.48,449914.0,33.06,33.06,32.18,32.48,449914.0
2019-11-06 11:00:00,32.48,32.84,32.38,32.52,209127.0,32.48,32.84,32.38,32.52,209127.0
2019-11-06 11:30:00,32.53,33.11,32.53,32.98,254885.0,32.53,33.11,32.53,32.98,254885.0
2019-11-06 12:00:00,32.98,33.06,32.71,33.0,139327.0,32.98,33.06,32.71,33.0,139327.0
2019-11-06 12:30:00,32.99,33.01,32.75,32.98,170175.0,32.99,33.01,32.75,32.98,170175.0
2019-11-06 13:00:00,32.98,33.25,32.59,33.03,369052.0,32.98,33.25,32.59,33.03,369052.0
2019-11-06 13:30:00,33.02,33.36,32.99,33.26,233542.0,33.02,33.36,32.99,33.26,233542.0
2019-11-06 14:00:00,33.25,33.77,33.19,33.6,302730.0,33.25,33.77,33.19,33.6,302730.0
2019-11-06 14:30:00,33.59,33.96,33.49,33.78,213372.0,33.59,33.96,33.49,33.78,213372.0
2019-11-06 15:00:00,33.79,34.04,33.78,33.97,284626.0,33.79,34.04,33.78,33.97,284626.0
2019-11-06 15:30:00,33.97,34.01,33.56,33.81,1122972.0,33.97,34.01,33.56,33.81,1122972.0
2019-11-07 09:30:00,34.76,35.82,34.76,35.59,526537.0,34.76,35.82,34.76,35.59,526537.0
2019-11-07 10:00:00,35.56,35.58,35.15,35.23,352808.0,35.56,35.58,35.15,35.23,352808.0
2019-11-07 10:30:00,35.24,35.33,35.02,35.29,169724.0,35.24,35.33,35.02,35.29,169724.0
2019-11-07 11:00:00,35.28,35.5,35.25,35.48,221148.0,35.28,35.5,35.25,35.48,221148.0
2019-11-07 11:30:00,35.47,35.54,35.21,35.53,211635.0,35.47,35.54,35.21,35.53,211635.0
2019-11-07 12:00:00,35.54,35.54,35.26,35.42,169573.0,35.54,35.54,35.26,35.42,169573.0
2019-11-07 12:30:00,35.43,35.61,35.38,35.59,86748.0,35.43,35.61,35.38,35.59,86748.0
2019-11-07 13:00:00,35.58,35.64,35.53,35.63,77718.0,35.58,35.64,35.53,35.63,77718.0
2019-11-07 13:30:00,35.63,35.74,35.59,35.73,79809.0,35.63,35.74,35.59,35.73,79809.0
2019-11-07 14:00:00,35.72,35.87,35.72,35.82,160286.0,35.72,35.87,35.72,35.82,160286.0
2019-11-07 14:30:00,35.82,35.83,35.51,35.61,107386.0,35.82,35.83,35.51,35.61,107386.0
2019-11-07 15:00:00,35.6,35.63,35.51,35.61,105710.0,35.6,35.63,35.51,35.61,105710.0
2019-11-07 15:30:00,35.6,35.72,35.51,35.7,595141.0,35.6,35.72,35.51,35.7,595141.0
2019-11-08 09:30:00,35.65,36.35,35.63,35.82,386263.0,35.65,36.35,35.63,35.82,386263.0
2019-11-08 10:00:00,35.84,36.41,35.63,36.23,302670.0,35.84,36.41,35.63,36.23,302670.0
2019-11-08 10:30:00,36.24,36.62,36.06,36.23,263133.0,36.24,36.62,36.06,36.23,263133.0
2019-11-08 11:00:00,36.24,36.46,36.17,36.25,177126.0,36.24,36.46,36.17,36.25,177126.0
2019-11-08 11:30:00,36.25,36.7,36.25,36.48,261927.0,36.25,36.7,36.25,36.48,261927.0
2019-11-08 12:00:00,36.49,36.49,36.25,36.41,202033.0,36.49,36.49,36.25,36.41,202033.0
2019-11-08 12:30:00,36.4,36.57,36.37,36.55,79937.0,36.4,36.57,36.37,36.55,79937.0
2019-11-08 13:00:00,36.55,36.62,36.44,36.46,154477.0,36.55,36.62,36.44,36.46,154477.0
2019-11-08 13:30:00,36.47,36.49,36.27,36.3,137229.0,36.47,36.49,36.27,36.3,137229.0
2019-11-08 14:00:00,36.28,36.37,36.23,36.27,119001.0,36.28,36.37,36.23,36.27,119001.0
2019-11-08 14:30:00,36.26,36.41,36.25,36.36,104595.0,36.26,36.41,36.25,36.36,104595.0
2019-11-08 15:00:00,36.36,36.49,36.32,36.46,160392.0,36.36,36.49,36.32,36.46,160392.0
2019-11-08 15:30:00,36.46,36.63,36.46,36.62,632687.0,36.46,36.63,36.46,36.62,632687.0
2019-11-11 09:30:00,36.35,36.41,36.01,36.08,148158.0,36.35,36.41,36.01,36.08,148158.0
2019-11-11 10:00:00,36.09,36.18,35.96,36.09,152806.0,36.09,36.18,35.96,36.09,152806.0
2019-11-11 10:30:00,36.1,36.3,35.93,36.27,177296.0,36.1,36.3,35.93,36.27,177296.0
2019-11-11 11:00:00,36.27,36.29,35.97,36.06,118234.0,36.27,36.29,35.97,36.06,118234.0
2019-11-11 11:30:00,36.08,36.34,36.04,36.32,64834.0,36.08,36.34,36.04,36.32,64834.0
2019-11-11 12:00:00,36.33,36.5,36.33,36.5,62444.0,36.33,36.5,36.33,36.5,62444.0
2019-11-11 12:30:00,36.5,36.5,36.36,36.36,38489.0,36.5,36.5,36.36,36.36,38489.0
2019-11-11 13:00:00,36.37,36.38,36.28,36.37,38192.0,36.37,36.38,36.28,36.37,38192.0
2019-11-11 13:30:00,36.37,36.38,36.26,36.31,98784.0,36.37,36.38,36.26,36.31,98784.0
2019-11-11 14:00:00,36.31,36.46,36.3,36.44,85611.0,36.31,36.46,36.3,36.44,85611.0
2019-11-11 14:30:00,36.44,36.48,36.31,36.37,128886.0,36.44,36.48,36.31,36.37,128886.0
2019-11-11 15:00:00,36.37,36.47,36.37,36.44,124141.0,36.37,36.47,36.37,36.44,124141.0
2019-11-11 15:30:00,36.44,36.46,36.33,36.4,427995.0,36.44,36.46,36.33,36.4,427995.0
2019-11-12 09:30:00,36.65,36.81,36.2,36.66,242397.0,36.65,36.81,36.2,36.66,242397.0
2019-11-12 10:00:00,36.69,36.87,36.68,36.83,111657.0,36.69,36.87,36.68,36.83,111657.0
2019-11-12 10:30:00,36.8,38.06,36.77,36.79,96170.0,36.8,38.06,36.77,36.79,96170.0
2019-11-12 11:00:00,36.8,36.92,36.65,36.67,66960.0,36.8,36.92,36.65,36.67,66960.0
2019-11-12 11:30:00,36.68,36.82,36.59,36.6,255156.0,36.68,36.82,36.59,36.6,255156.0
2019-11-12 12:00:00,36.61,36.74,36.6,36.68,86591.0,36.61,36.74,36.6,36.68,86591.0
2019-11-12 12:30:00,36.67,36.72,36.61,36.66,58459.0,36.67,36.72,36.61,36.66,58459.0
2019-11-12 13:00:00,36.67,36.71,36.58,36.59,99963.0,36.67,36.71,36.58,36.59,99963.0
2019-11-12 13:30:00,36.59,36.67,36.52,36.64,186289.0,36.59,36.67,36.52,36.64,186289.0
2019-11-12 14:00:00,36.64,36.66,36.49,36.52,186950.0,36.64,36.66,36.49,36.52,186950.0
2019-11-12 14:30:00,36.52,36.55,36.27,36.35,158646.0,36.52,36.55,36.27,36.35,158646.0
2019-11-12 15:00:00,36.35,36.43,36.34,36.42,96227.0,36.35,36.43,36.34,36.42,96227.0
2019-11-12 15:30:00,36.41,36.58,36.4,36.54,349810.0,36.41,36.58,36.4,36.54,349810.0
2019-11-13 09:30:00,36.2,36.2,35.51,35.74,116245.0,36.2,36.2,35.51,35.74,116245.0
2019-11-13 10:00:00,35.75,35.83,35.56,35.72,80561.0,35.75,35.83,35.56,35.72,80561.0
2019-11-13 10:30:00,35.71,35.96,35.7,35.79,119446.0,35.71,35.96,35.7,35.79,119446.0
2019-11-13 11:00:00,35.8,36.1,35.8,36.05,44665.0,35.8,36.1,35.8,36.05,44665.0
2019-11-13 11:30:00,36.05,36.1,35.92,36.04,120349.0,36.05,36.1,35.92,36.04,120349.0
2019-11-13 12:00:00,36.04,36.06,35.71,35.74,111736.0,36.04,36.06,35.71,35.74,111736.0
2019-11-13 12:30:00,35.75,35.87,35.72,35.85,35436.0,35.75,35.87,35.72,35.85,35436.0
2019-11-13 13:00:00,35.84,35.93,35.84,35.9,45796.0,35.84,35.93,35.84,35.9,45796.0
2019-11-13 13:30:00,35.89,35.98,35.81,35.85,84239.0,35.89,35.98,35.81,35.85,84239.0
2019-11-13 14:00:00,35.85,35.85,35.67,35.73,64721.0,35.85,35.85,35.67,35.73,64721.0
2019-11-13 14:30:00,35.74,35.94,35.74,35.92,77597.0,35.74,35.94,35.74,35.92,77597.0
2019-11-13 15:00:00,35.91,35.99,35.91,35.97,84676.0,35.91,35.99,35.91,35.97,84676.0
2019-11-13 15:30:00,35.98,36.01,35.88,35.92,322816.0,35.98,36.01,35.88,35.92,322816.0
2019-11-14 09:30:00,35.93,36.29,35.79,35.97,118939.0,35.93,36.29,35.79,35.97,118939.0
2019-11-14 10:00:00,35.99,36.27,35.91,36.18,109638.0,35.99,36.27,35.91,36.18,109638.0
2019-11-14 10:30:00,36.19,36.23,36.06,36.06,86729.0,36.19,36.23,36.06,36.06,86729.0
2019-11-14 11:00:00,36.06,36.11,36.0,36.04,65043.0,36.06,36.11,36.0,36.04,65043.0
2019-11-14 11:30:00,36.04,36.1,35.93,35.95,53209.0,36.04,36.1,35.93,35.95,53209.0
2019-11-14 12:00:00,35.95,36.12,35.95,36.11,51470.0,35.95,36.12,35.95,36.11,51470.0
2019-11-14 12:30:00,36.11,36.2,36.07,36.1,41557.0,36.11,36.2,36.07,36.1,41557.0
2019-11-14 13:00:00,36.1,36.18,36.06,36.18,57055.0,36.1,36.18,36.06,36.18,57055.0
2019-11-14 13:30:00,36.17,36.21,36.02,36.11,53321.0,36.17,36.21,36.02,36.11,53321.0
2019-11-14 14:00:00,36.11,36.16,36.01,36.01,38465.0,36.11,36.16,36.01,36.01,38465.0
2019-11-14 14:30:00,36.0,36.02,35.91,35.94,45506.0,36.0,36.02,35.91,35.94,45506.0
2019-11-14 15:00:00,35.94,35.96,35.87,35.9,75538.0,35.94,35.96,35.87,35.9,75538.0
2019-11-14 15:30:00,35.9,35.94,35.84,35.87,333463.0,35.9,35.94,35.84,35.87,333463.0
2019-11-15 09:30:00,36.26,36.53,36.12,36.18,156284.0,36.26,36.53,36.12,36.18,156284.0
2019-11-15 10:00:00,36.18,36.19,35.98,36.1,56900.0,36.18,36.19,35.98,36.1,56900.0
2019-11-15 10:30:00,36.1,36.31,36.04,36.23,47681.0,36.1,36.31,36.04,36.23,47681.0
2019-11-15 11:00:00,36.23,36.86,36.23,36.85,90990.0,36.23,36.86,36.23,36.85,90990.0
2019-11-15 11:30:00,36.85,37.02,36.84,36.94,87744.0,36.85,37.02,36.84,36.94,87744.0
2019-11-15 12:00:00,36.95,37.11,36.85,37.06,96592.0,36.95,37.11,36.85,37.06,96592.0
2019-11-15 12:30:00,37.07,37.1,36.95,36.96,64104.0,37.07,37.1,36.95,36.96,64104.0
2019-11-15 13:00:00,36.96,37.09,36.95,37.08,51649.0,36.96,37.09,36.95,37.08,51649.0
2019-11-15 13:30:00,37.09,37.1,36.76,36.77,73937.0,37.09,37.1,36.76,36.77,73937.0
2019-11-15 14:00:00,36.77,36.83,36.68,36.8,113441.0,36.77,36.83,36.68,36.8,113441.0
2019-11-15 14:30:00,36.81,36.82,36.74,36.77,101245.0,36.81,36.82,36.74,36.77,101245.0
2019-11-15 15:00:00,36.77,36.85,36.68,36.7,278495.0,36.77,36.85,36.68,36.7,278495.0
2019-11-15 15:30:00,36.7,36.78,36.58,36.74,588921.0,36.7,36.78,36.58,36.74,588921.0
2019-11-18 09:30:00,36.86,36.94,36.28,36.64,272828.0,36.86,36.94,36.28,36.64,272828.0
2019-11-18 10:00:00,36.65,37.05,36.58,36.82,153035.0,36.65,37.05,36.58,36.82,153035.0
2019-11-18 10:30:00,36.8,36.92,36.74,36.85,120742.0,36.8,36.92,36.74,36.85,120742.0
2019-11-18 11:00:00,36.87,37.08,36.85,37.05,117240.0,36.87,37.08,36.85,37.05,117240.0
2019-11-18 11:30:00,37.05,37.14,36.97,37.14,98287.0,37.05,37.14,36.97,37.14,98287.0
2019-11-18 12:00:00,37.14,37.22,37.08,37.16,171565.0,37.14,37.22,37.08,37.16,171565.0
2019-11-18 12:30:00,37.16,37.33,37.16,37.31,113087.0,37.16,37.33,37.16,37.31,113087.0
2019-11-18 13:00:00,37.3,37.37,37.25,37.32,171364.0,37.3,37.37,37.25,37.32,171364.0
2019-11-18 13:30:00,37.32,37.38,37.28,37.36,197125.0,37.32,37.38,37.28,37.36,197125.0
2019-11-18 14:00:00,37.37,37.5,37.33,37.46,131294.0,37.37,37.5,37.33,37.46,131294.0
2019-11-18 14:30:00,37.45,37.48,37.4,37.42,122669.0,37.45,37.48,37.4,37.42,122669.0
2019-11-18 15:00:00,37.42,37.43,37.25,37.4,165853.0,37.42,37.43,37.25,37.4,165853.0
2019-11-18 15:30:00,37.4,37.41,37.14,37.28,746942.0,37.4,37.41,37.14,37.28,746942.0
2019-11-19 09:30:00,36.95,37.15,36.37,36.39,227995.0,36.95,37.15,36.37,36.39,227995.0
2019-11-19 10:00:00,36.39,36.57,36.26,36.48,171283.0,36.39,36.57,36.26,36.48,171283.0
2019-11-19 10:30:00,36.49,36.49,36.15,36.21,121728.0,36.49,36.49,36.15,36.21,121728.0
2019-11-19 11:00:00,36.2,36.46,36.19,36.46,86368.0,36.2,36.46,36.19,36.46,86368.0
2019-11-19 11:30:00,36.45,36.65,36.44,36.58,129502.0,36.45,36.65,36.44,36.58,129502.0
2019-11-19 12:00:00,36.59,36.68,36.53,36.58,75683.0,36.59,36.68,36.53,36.58,75683.0
2019-11-19 12:30:00,36.58,36.59,36.47,36.51,52428.0,36.58,36.59,36.47,36.51,52428.0
2019-11-19 13:00:00,36.5,36.64,36.46,36.62,89782.0,36.5,36.64,36.46,36.62,89782.0
2019-11-19 13:30:00,36.62,36.62,36.39,36.45,78418.0,36.62,36.62,36.39,36.45,78418.0
2019-11-19 14:00:00,36.45,36.54,36.38,36.52,94074.0,36.45,36.54,36.38,36.52,94074.0
2019-11-19 14:30:00,36.53,36.64,36.51,36.58,92610.0,36.53,36.64,36.51,36.58,92610.0
2019-11-19 15:00:00,36.58,36.65,36.55,36.55,97757.0,36.58,36.65,36.55,36.55,97757.0
2019-11-19 15:30:00,36.56,36.7,36.51,36.52,357440.0,36.56,36.7,36.51,36.52,357440.0
2019-11-20 09:30:00,36.15,36.21,35.65,35.67,131234.0,36.15,36.21,35.65,35.67,131234.0
2019-11-20 10:00:00,35.67,35.76,35.44,35.52,168950.0,35.67,35.76,35.44,35.52,168950.0
2019-11-20 10:30:00,35.53,35.91,35.53,35.82,86128.0,35.53,35.91,35.53,35.82,86128.0
2019-11-20 11:00:00,35.82,35.95,35.71,35.8,78090.0,35.82,35.95,35.71,35.8,78090.0
2019-11-20 11:30:00,35.8,35.84,35.71,35.79,77451.0,35.8,35.84,35.71,35.79,77451.0
2019-11-20 12:00:00,35.8,35.86,35.73,35.86,77015.0,35.8,35.86,35.73,35.86,77015.0
2019-11-20 12:30:00,35.86,35.88,35.41,35.49,85103.0,35.86,35.88,35.41,35.49,85103.0
2019-11-20 13:00:00,35.47,35.5,35.09,35.23,114364.0,35.47,35.5,35.09,35.23,114364.0
2019-11-20 13:30:00,35.22,35.43,35.19,35.31,63891.0,35.22,35.43,35.19,35.31,63891.0
2019-11-20 14:00:00,35.3,35.4,35.26,35.39,70586.0,35.3,35.4,35.26,35.39,70586.0
2019-11-20 14:30:00,35.38,35.44,35.34,35.36,66572.0,35.38,35.44,35.34,35.36,66572.0
2019-11-20 15:00:00,35.35,35.37,35.25,35.26,122385.0,35.35,35.37,35.25,35.26,122385.0
2019-11-20 15:30:00,35.26,35.35,35.17,35.2,516212.0,35.26,35.35,35.17,35.2,516212.0
2019-11-21 09:30:00,35.23,35.85,35.0,35.56,196070.0,35.23,35.85,35.0,35.56,196070.0
2019-11-21 10:00:00,35.5,35.52,34.92,35.04,110560.0,35.5,35.52,34.92,35.04,110560.0
2019-11-21 10:30:00,35.03,35.08,34.85,34.95,97577.0,35.03,35.08,34.85,34.95,97577.0
2019-11-21 11:00:00,34.95,34.95,34.59,34.61,119586.0,34.95,34.95,34.59,34.61,119586.0
2019-11-21 11:30:00,34.61,34.75,34.56,34.7,105880.0,34.61,34.75,34.56,34.7,105880.0
2019-11-21 12:00:00,34.7,34.94,34.69,34.75,125284.0,34.7,34.94,34.69,34.75,125284.0
2019-11-21 12:30:00,34.71,34.85,34.7,34.8,88966.0,34.71,34.85,34.7,34.8,88966.0
2019-11-21 13:00:00,34.8,34.82,34.72,34.77,74776.0,34.8,34.82,34.72,34.77,74776.0
2019-11-21 13:30:00,34.77,34.83,34.73,34.73,73269.0,34.77,34.83,34.73,34.73,73269.0
2019-11-21 14:00:00,34.73,34.76,34.62,34.62,69712.0,34.73,34.76,34.62,34.62,69712.0
2019-11-21 14:30:00,34.63,34.64,34.53,34.55,115627.0,34.63,34.64,34.53,34.55,115627.0
2019-11-21 15:00:00,34.54,34.56,34.45,34.54,150326.0,34.54,34.56,34.45,34.54,150326.0
2019-11-21 15:30:00,34.54,34.56,34.41,34.54,319186.0,34.54,34.56,34.41,34.54,319186.0
2019-11-22 09:30:00,34.88,35.19,34.67,35.09,103393.0,34.88,35.19,34.67,35.09,103393.0
2019-11-22 10:00:00,35.05,35.29,34.88,35.2,130754.0,35.05,35.29,34.88,35.2,130754.0
2019-11-22 10:30:00,35.16,35.5,35.14,35.45,158499.0,35.16,35.5,35.14,35.45,158499.0
2019-11-22 11:00:00,35.46,35.65,35.33,35.54,140749.0,35.46,35.65,35.33,35.54,140749.0
2019-11-22 11:30:00,35.54,35.78,35.54,35.73,126163.0,35.54,35.78,35.54,35.73,126163.0
2019-11-22 12:00:00,35.72,36.0,35.72,35.98,141380.0,35.72,36.0,35.72,35.98,141380.0
2019-11-22 12:30:00,35.98,35.98,35.68,35.7,87787.0,35.98,35.98,35.68,35.7,87787.0
2019-11-22 13:00:00,35.69,35.76,35.66,35.7,60635.0,35.69,35.76,35.66,35.7,60635.0
2019-11-22 13:30:00,35.7,35.91,35.7,35.89,60010.0,35.7,35.91,35.7,35.89,60010.0
2019-11-22 14:00:00,35.89,35.97,35.84,35.88,107236.0,35.89,35.97,35.84,35.88,107236.0
2019-11-22 14:30:00,35.9,35.91,35.82,35.85,90233.0,35.9,35.91,35.82,35.85,90233.0
2019-11-22 15:00:00,35.85,35.9,35.82,35.87,67890.0,35.85,35.9,35.82,35.87,67890.0
2019-11-22 15:30:00,35.87,35.96,35.75,35.88,329456.0,35.87,35.96,35.75,35.88,329456.0
2019-11-25 09:30:00,36.25,36.75,36.03,36.16,291003.0,36.25,36.75,36.03,36.16,291003.0
2019-11-25 10:00:00,36.18,36.75,36.11,36.75,151893.0,36.18,36.75,36.11,36.75,151893.0
2019-11-25 10:30:00,36.75,36.87,36.72,36.8,232941.0,36.75,36.87,36.72,36.8,232941.0
2019-11-25 11:00:00,36.8,36.83,36.64,36.65,171237.0,36.8,36.83,36.64,36.65,171237.0
2019-11-25 11:30:00,36.65,36.92,36.6,36.79,233493.0,36.65,36.92,36.6,36.79,233493.0
2019-11-25 12:00:00,36.79,36.92,36.77,36.78,146929.0,36.79,36.92,36.77,36.78,146929.0
2019-11-25 12:30:00,36.77,37.37,36.77,37.34,561207.0,36.77,37.37,36.77,37.34,561207.0
2019-11-25 13:00:00,37.34,37.47,37.29,37.42,155743.0,37.34,37.47,37.29,37.42,155743.0
2019-11-25 13:30:00,37.42,37.48,37.19,37.32,284950.0,37.42,37.48,37.19,37.32,284950.0
2019-11-25 14:00:00,37.32,37.45,37.31,37.45,73572.0,37.32,37.45,37.31,37.45,73572.0
2019-11-25 14:30:00,37.45,37.65,37.37,37.62,127531.0,37.45,37.65,37.37,37.62,127531.0
2019-11-25 15:00:00,37.62,37.62,37.47,37.55,171595.0,37.62,37.62,37.47,37.55,171595.0
2019-11-25 15:30:00,37.55,37.61,37.36,37.6,582722.0,37.55,37.61,37.36,37.6,582722.0
2019-11-26 09:30:00,37.48,37.61,36.44,37.01,274965.0,37.48,37.61,36.44,37.01,274965.0
2019-11-26 10:00:00,37.04,37.19,36.81,36.86,160677.0,37.04,37.19,36.81,36.86,160677.0
2019-11-26 10:30:00,36.84,36.84,36.64,36.76,125717.0,36.84,36.84,36.64,36.76,125717.0
2019-11-26 11:00:00,36.76,36.97,36.72,36.77,108146.0,36.76,36.97,36.72,36.77,108146.0
2019-11-26 11:30:00,36.76,36.85,36.7,36.7,119743.0,36.76,36.85,36.7,36.7,119743.0
2019-11-26 12:00:00,36.7,36.79,36.66,36.77,106078.0,36.7,36.79,36.66,36.77,106078.0
2019-11-26 12:30:00,36.77,36.8,36.65,36.7,100730.0,36.77,36.8,36.65,36.7,100730.0
2019-11-26 13:00:00,36.71,36.71,36.59,36.61,81596.0,36.71,36.71,36.59,36.61,81596.0
2019-11-26 13:30:00,36.61,36.67,36.47,36.49,102968.0,36.61,36.67,36.47,36.49,102968.0
2019-11-26 14:00:00,36.49,36.52,36.37,36.37,113014.0,36.49,36.52,36.37,36.37,113014.0
2019-11-26 14:30:00,36.38,36.57,36.38,36.54,116355.0,36.38,36.57,36.38,36.54,116355.0
2019-11-26 15:00:00,36.53,36.55,36.27,36.28,157602.0,36.53,36.55,36.27,36.28,157602.0
2019-11-26 15:30:00,36.27,36.45,35.87,36.36,536831.0,36.27,36.45,35.87,36.36,536831.0
2019-11-27 09:30:00,36.74,37.14,36.51,37.08,126413.0,36.74,37.14,36.51,37.08,126413.0
2019-11-27 10:00:00,37.11,37.53,36.92,37.51,181594.0,37.11,37.53,36.92,37.51,181594.0
2019-11-27 10:30:00,37.5,37.61,37.2,37.35,124503.0,37.5,37.61,37.2,37.35,124503.0
2019-11-27 11:00:00,37.35,37.44,37.25,37.44,115503.0,37.35,37.44,37.25,37.44,115503.0
2019-11-27 11:30:00,37.43,37.49,37.29,37.31,112843.0,37.43,37.49,37.29,37.31,112843.0
2019-11-27 12:00:00,37.29,37.3,37.06,37.2,72919.0,37.29,37.3,37.06,37.2,72919.0
2019-11-27 12:30:00,37.2,37.23,37.07,37.1,42055.0,37.2,37.23,37.07,37.1,42055.0
2019-11-27 13:00:00,37.11,37.29,37.06,37.21,57587.0,37.11,37.29,37.06,37.21,57587.0
2019-11-27 13:30:00,37.21,37.31,37.18,37.27,46210.0,37.21,37.31,37.18,37.27,46210.0
2019-11-27 14:00:00,37.29,37.5,37.29,37.42,68347.0,37.29,37.5,37.29,37.42,68347.0
2019-11-27 14:30:00,37.42,37.52,37.41,37.45,57144.0,37.42,37.52,37.41,37.45,57144.0
2019-11-27 15:00:00,37.44,37.58,37.42,37.51,90657.0,37.44,37.58,37.42,37.51,90657.0
2019-11-27 15:30:00,37.51,37.59,37.44,37.49,292235.0,37.51,37.59,37.44,37.49,292235.0
2019-11-29 09:30:00,37.4,37.53,36.86,37.29,74742.0,37.4,37.53,36.86,37.29,74742.0
2019-11-29 10:00:00,37.31,37.32,37.03,37.18,100640.0,37.31,37.32,37.03,37.18,100640.0
2019-11-29 10:30:00,37.2,37.3,37.05,37.09,93630.0,37.2,37.3,37.05,37.09,93630.0
2019-11-29 11:00:00,37.09,37.22,37.0,37.22,61832.0,37.09,37.22,37.0,37.22,61832.0
2019-11-29 11:30:00,37.23,37.34,37.18,37.29,56290.0,37.23,37.34,37.18,37.29,56290.0
2019-11-29 12:00:00,37.29,37.41,37.28,37.37,58294.0,37.29,37.41,37.28,37.37,58294.0
2019-11-29 12:30:00,37.37,37.39,36.66,37.17,285856.0,37.37,37.39,36.66,37.17,285856.0
2019-12-02 09:30:00,37.3,37.3,36.36,37.13,204745.0,37.3,37.3,36.36,37.13,204745.0
2019-12-02 10:00:00,37.11,37.11,36.48,36.75,112740.0,37.11,37.11,36.48,36.75,112740.0
2019-12-02 10:30:00,36.76,36.83,36.62,36.69,112512.0,36.76,36.83,36.62,36.69,112512.0
2019-12-02 11:00:00,36.67,36.85,36.65,36.74,106639.0,36.67,36.85,36.65,36.74,106639.0
2019-12-02 11:30:00,36.72,36.76,36.59,36.73,83507.0,36.72,36.76,36.59,36.73,83507.0
2019-12-02 12:00:00,36.73,36.75,36.43,36.45,111150.0,36.73,36.75,36.43,36.45,111150.0
2019-12-02 12:30:00,36.46,36.57,36.46,36.51,67244.0,36.46,36.57,36.46,36.51,67244.0
2019-12-02 13:00:00,36.51,36.55,36.43,36.44,53369.0,36.51,36.55,36.43,36.44,53369.0
2019-12-02 13:30:00,36.44,36.63,36.42,36.63,54881.0,36.44,36.63,36.42,36.63,54881.0
2019-12-02 14:00:00,36.63,36.65,36.55,36.57,58201.0,36.63,36.65,36.55,36.57,58201.0
2019-12-02 14:30:00,36.58,36.74,36.58,36.71,87815.0,36.58,36.74,36.58,36.71,87815.0
2019-12-02 15:00:00,36.72,36.73,36.53,36.56,233924.0,36.72,36.73,36.53,36.56,233924.0
2019-12-02 15:30:00,36.55,36.63,36.38,36.46,682413.0,36.55,36.63,36.38,36.46,682413.0
2019-12-03 09:30:00,35.56,35.89,34.95,35.88,216126.0,35.56,35.89,34.95,35.88,216126.0
2019-12-03 10:00:00,35.88,35.88,35.39,35.51,183477.0,35.88,35.88,35.39,35.51,183477.0
2019-12-03 10:30:00,35.5,35.64,35.11,35.14,215037.0,35.5,35.64,35.11,35.14,215037.0
2019-12-03 11:00:00,35.14,35.25,34.96,35.03,230959.0,35.14,35.25,34.96,35.03,230959.0
2019-12-03 11:30:00,35.02,35.17,35.0,35.08,121945.0,35.02,35.17,35.0,35.08,121945.0
2019-12-03 12:00:00,35.09,35.28,35.07,35.21,156457.0,35.09,35.28,35.07,35.21,156457.0
2019-12-03 12:30:00,35.22,35.27,35.06,35.16,73800.0,35.22,35.27,35.06,35.16,73800.0
2019-12-03 13:00:00,35.16,35.28,35.14,35.2,73613.0,35.16,35.28,35.14,35.2,73613.0
2019-12-03 13:30:00,35.2,35.23,35.06,35.07,69301.0,35.2,35.23,35.06,35.07,69301.0
2019-12-03 14:00:00,35.07,35.14,34.96,35.01,127248.0,35.07,35.14,34.96,35.01,127248.0
2019-12-03 14:30:00,35.0,35.02,34.84,34.84,110317.0,35.0,35.02,34.84,34.84,110317.0
2019-12-03 15:00:00,34.84,35.06,34.83,35.05,146978.0,34.84,35.06,34.83,35.05,146978.0
2019-12-03 15:30:00,35.05,35.05,34.84,34.86,545516.0,35.05,35.05,34.84,34.86,545516.0
2019-12-04 09:30:00,34.99,35.85,34.96,35.82,238201.0,34.99,35.85,34.96,35.82,238201.0
2019-12-04 10:00:00,35.81,36.11,35.73,35.95,208265.0,35.81,36.11,35.73,35.95,208265.0
2019-12-04 10:30:00,35.95,36.14,35.94,36.01,183721.0,35.95,36.14,35.94,36.01,183721.0
2019-12-04 11:00:00,36.03,36.21,35.95,36.17,127168.0,36.03,36.21,35.95,36.17,127168.0
2019-12-04 11:30:00,36.17,36.34,36.14,36.27,112954.0,36.17,36.34,36.14,36.27,112954.0
2019-12-04 12:00:00,36.27,36.39,36.23,36.39,110175.0,36.27,36.39,36.23,36.39,110175.0
2019-12-04 12:30:00,36.39,36.66,36.36,36.65,196515.0,36.39,36.66,36.36,36.65,196515.0
2019-12-04 13:00:00,36.65,36.8,36.61,36.75,125634.0,36.65,36.8,36.61,36.75,125634.0
2019-12-04 13:30:00,36.74,36.87,36.7,36.83,114666.0,36.74,36.87,36.7,36.83,114666.0
2019-12-04 14:00:00,36.83,36.85,36.68,36.74,178684.0,36.83,36.85,36.68,36.74,178684.0
2019-12-04 14:30:00,36.73,36.83,36.65,36.77,122997.0,36.73,36.83,36.65,36.77,122997.0
2019-12-04 15:00:00,36.77,37.14,36.74,37.14,282341.0,36.77,37.14,36.74,37.14,282341.0
2019-12-04 15:30:00,37.14,37.26,37.09,37.16,585737.0,37.14,37.26,37.09,37.16,585737.0
2019-12-05 09:30:00,37.59,37.81,37.08,37.11,192935.0,37.59,37.81,37.08,37.11,192935.0
2019-12-05 10:00:00,37.12,37.33,36.99,37.2,99332.0,37.12,37.33,36.99,37.2,99332.0
2019-12-05 10:30:00,37.21,37.29,36.99,37.09,115023.0,37.21,37.29,36.99,37.09,115023.0
2019-12-05 11:00:00,37.08,37.11,36.74,36.76,132164.0,37.08,37.11,36.74,36.76,132164.0
2019-12-05 11:30:00,36.76,36.81,36.69,36.69,126304.0,36.76,36.81,36.69,36.69,126304.0
2019-12-05 12:00:00,36.69,36.76,36.67,36.75,94165.0,36.69,36.76,36.67,36.75,94165.0
2019-12-05 12:30:00,36.75,36.91,36.71,36.9,114482.0,36.75,36.91,36.71,36.9,114482.0
2019-12-05 13:00:00,36.9,36.9,36.79,36.84,80323.0,36.9,36.9,36.79,36.84,80323.0
2019-12-05 13:30:00,36.84,36.93,36.79,36.8,144554.0,36.84,36.93,36.79,36.8,144554.0
2019-12-05 14:00:00,36.8,36.81,36.7,36.73,101363.0,36.8,36.81,36.7,36.73,101363.0
2019-12-05 14:30:00,36.73,36.87,36.71,36.81,108044.0,36.73,36.87,36.71,36.81,108044.0
2019-12-05 15:00:00,36.82,37.01,36.8,37.0,148289.0,36.82,37.01,36.8,37.0,148289.0
2019-12-05 15:30:00,36.99,37.0,36.85,36.88,382924.0,36.99,37.0,36.85,36.88,382924.0
2019-12-06 09:30:00,37.39,38.4,37.3,38.35,367793.0,37.39,38.4,37.3,38.35,367793.0
2019-12-06 10:00:00,38.34,38.43,38.04,38.07,198467.0,38.34,38.43,38.04,38.07,198467.0
2019-12-06 10:30:00,38.07,38.18,37.9,37.99,124410.0,38.07,38.18,37.9,37.99,124410.0
2019-12-06 11:00:00,38.0,38.26,38.0,38.07,91466.0,38.0,38.26,38.0,38.07,91466.0
2019-12-06 11:30:00,38.07,38.17,37.98,38.1,90510.0,38.07,38.17,37.98,38.1,90510.0
2019-12-06 12:00:00,38.11,38.11,37.96,38.05,120362.0,38.11,38.11,37.96,38.05,120362.0
2019-12-06 12:30:00,38.07,38.09,38.01,38.05,57502.0,38.07,38.09,38.01,38.05,57502.0
2019-12-06 13:00:00,38.06,38.06,37.91,37.96,111691.0,38.06,38.06,37.91,37.96,111691.0
2019-12-06 13:30:00,37.96,38.0,37.93,37.99,53701.0,37.96,38.0,37.93,37.99,53701.0
2019-12-06 14:00:00,37.99,38.03,37.94,37.96,69521.0,37.99,38.03,37.94,37.96,69521.0
2019-12-06 14:30:00,37.97,38.07,37.96,38.05,63772.0,37.97,38.07,37.96,38.05,63772.0
2019-12-06 15:00:00,38.06,38.16,38.03,38.13,101377.0,38.06,38.16,38.03,38.13,101377.0
2019-12-06 15:30:00,38.12,38.21,38.07,38.12,324809.0,38.12,38.21,38.07,38.12,324809.0
2019-12-09 09:30:00,38.06,38.56,37.9,38.38,200564.0,38.06,38.56,37.9,38.38,200564.0
2019-12-09 10:00:00,38.34,38.44,38.1,38.34,78695.0,38.34,38.44,38.1,38.34,78695.0
2019-12-09 10:30:00,38.34,38.59,38.3,38.53,86736.0,38.34,38.59,38.3,38.53,86736.0
2019-12-09 11:00:00,38.55,38.8,38.55,38.59,75873.0,38.55,38.8,38.55,38.59,75873.0
2019-12-09 11:30:00,38.59,38.75,38.59,38.65,68891.0,38.59,38.75,38.59,38.65,68891.0
2019-12-09 12:00:00,38.65,38.77,38.62,38.66,47822.0,38.65,38.77,38.62,38.66,47822.0
2019-12-09 12:30:00,38.66,38.67,38.43,38.47,89147.0,38.66,38.67,38.43,38.47,89147.0
2019-12-09 13:00:00,38.46,38.56,38.4,38.52,35983.0,38.46,38.56,38.4,38.52,35983.0
2019-12-09 13:30:00,38.53,38.81,38.49,38.76,142601.0,38.53,38.81,38.49,38.76,142601.0
2019-12-09 14:00:00,38.76,38.78,38.6,38.61,86330.0,38.76,38.78,38.6,38.61,86330.0
2019-12-09 14:30:00,38.61,38.63,38.52,38.63,62550.0,38.61,38.63,38.52,38.63,62550.0
2019-12-09 15:00:00,38.63,38.69,38.59,38.65,74470.0,38.63,38.69,38.59,38.65,74470.0
2019-12-09 15:30:00,38.65,38.66,38.45,38.49,315746.0,38.65,38.66,38.45,38.49,315746.0
2019-12-10 09:30:00,38.67,38.67,38.11,38.56,130213.0,38.67,38.67,38.11,38.56,130213.0
2019-12-10 10:00:00,38.55,38.58,38.4,38.53,79038.0,38.55,38.58,38.4,38.53,79038.0
2019-12-10 10:30:00,38.53,38.55,38.41,38.47,65799.0,38.53,38.55,38.41,38.47,65799.0
2019-12-10 11:00:00,38.48,38.51,38.34,38.38,51359.0,38.48,38.51,38.34,38.38,51359.0
2019-12-10 11:30:00,38.38,38.46,38.25,38.27,59899.0,38.38,38.46,38.25,38.27,59899.0
2019-12-10 12:00:00,38.27,38.32,38.2,38.2,62256.0,38.27,38.32,38.2,38.2,62256.0
2019-12-10 12:30:00,38.2,38.24,38.02,38.06,69405.0,38.2,38.24,38.02,38.06,69405.0
2019-12-10 13:00:00,38.06,38.15,37.98,38.06,65853.0,38.06,38.15,37.98,38.06,65853.0
2019-12-10 13:30:00,38.07,38.13,38.03,38.07,89958.0,38.07,38.13,38.03,38.07,89958.0
2019-12-10 14:00:00,38.08,38.11,37.96,37.97,41922.0,38.08,38.11,37.96,37.97,41922.0
2019-12-10 14:30:00,37.97,38.0,37.86,37.87,57235.0,37.97,38.0,37.86,37.87,57235.0
2019-12-10 15:00:00,37.86,37.89,37.77,37.88,75979.0,37.86,37.89,37.77,37.88,75979.0
2019-12-10 15:30:00,37.88,37.92,37.81,37.88,248383.0,37.88,37.92,37.81,37.88,248383.0
2019-12-11 09:30:00,37.97,38.0,37.6,37.64,111559.0,37.97,38.0,37.6,37.64,111559.0
2019-12-11 10:00:00,37.65,37.88,37.64,37.87,77677.0,37.65,37.88,37.64,37.87,77677.0
2019-12-11 10:30:00,37.87,37.91,37.62,37.64,106366.0,37.87,37.91,37.62,37.64,106366.0
2019-12-11 11:00:00,37.64,37.98,37.61,37.95,38314.0,37.64,37.98,37.61,37.95,38314.0
2019-12-11 11:30:00,37.95,38.01,37.87,38.0,55935.0,37.95,38.01,37.87,38.0,55935.0
2019-12-11 12:00:00,38.0,38.22,38.0,38.18,65350.0,38.0,38.22,38.0,38.18,65350.0
2019-12-11 12:30:00,38.19,38.23,38.16,38.16,35327.0,38.19,38.23,38.16,38.16,35327.0
2019-12-11 13:00:00,38.18,38.29,38.17,38.22,39417.0,38.18,38.29,38.17,38.22,39417.0
2019-12-11 13:30:00,38.22,38.24,38.15,38.17,29008.0,38.22,38.24,38.15,38.17,29008.0
2019-12-11 14:00:00,38.16,38.25,38.07,38.1,45504.0,38.16,38.25,38.07,38.1,45504.0
2019-12-11 14:30:00,38.1,38.26,38.06,38.19,91710.0,38.1,38.26,38.06,38.19,91710.0
2019-12-11 15:00:00,38.19,38.24,38.13,38.16,53558.0,38.19,38.24,38.13,38.16,53558.0
2019-12-11 15:30:00,38.15,38.18,38.01,38.1,248944.0,38.15,38.18,38.01,38.1,248944.0
2019-12-12 09:30:00,38.19,39.06,37.87,38.95,184738.0,38.19,39.06,37.87,38.95,184738.0
2019-12-12 10:00:00,39.0,39.6,39.0,39.56,288155.0,39.0,39.6,39.0,39.56,288155.0
2019-12-12 10:30:00,39.54,39.6,39.27,39.52,87296.0,39.54,39.6,39.27,39.52,87296.0
2019-12-12 11:00:00,39.52,39.61,39.41,39.52,104712.0,39.52,39.61,39.41,39.52,104712.0
2019-12-12 11:30:00,39.54,39.54,39.11,39.15,123820.0,39.54,39.54,39.11,39.15,123820.0
2019-12-12 12:00:00,39.14,39.16,39.02,39.09,106659.0,39.14,39.16,39.02,39.09,106659.0
2019-12-12 12:30:00,39.09,39.25,39.09,39.15,53662.0,39.09,39.25,39.09,39.15,53662.0
2019-12-12 13:00:00,39.16,39.25,39.06,39.08,101155.0,39.16,39.25,39.06,39.08,101155.0
2019-12-12 13:30:00,39.1,39.1,38.95,39.04,46550.0,39.1,39.1,38.95,39.04,46550.0
2019-12-12 14:00:00,39.04,39.07,39.0,39.02,74584.0,39.04,39.07,39.0,39.02,74584.0
2019-12-12 14:30:00,39.02,39.42,39.01,39.37,111724.0,39.02,39.42,39.01,39.37,111724.0
2019-12-12 15:00:00,39.37,39.5,39.36,39.41,76319.0,39.37,39.5,39.36,39.41,76319.0
2019-12-12 15:30:00,39.41,39.48,39.31,39.31,245169.0,39.41,39.48,39.31,39.31,245169.0
2019-12-13 09:30:00,39.18,39.34,38.63,39.34,209046.0,39.18,39.34,38.63,39.34,209046.0
2019-12-13 10:00:00,39.34,39.9,39.25,39.42,159822.0,39.34,39.9,39.25,39.42,159822.0
2019-12-13 10:30:00,39.43,39.43,38.78,38.9,116771.0,39.43,39.43,38.78,38.9,116771.0
2019-12-13 11:00:00,38.9,39.0,38.7,38.74,92784.0,38.9,39.0,38.7,38.74,92784.0
2019-12-13 11:30:00,38.75,39.0,38.73,39.0,69341.0,38.75,39.0,38.73,39.0,69341.0
2019-12-13 12:00:00,39.0,39.16,38.95,39.13,80017.0,39.0,39.16,38.95,39.13,80017.0
2019-12-13 12:30:00,39.15,39.16,38.96,39.04,76193.0,39.15,39.16,38.96,39.04,76193.0
2019-12-13 13:00:00,39.07,39.1,38.96,38.97,33953.0,39.07,39.1,38.96,38.97,33953.0
2019-12-13 13:30:00,38.97,39.04,38.89,38.99,54787.0,38.97,39.04,38.89,38.99,54787.0
2019-12-13 14:00:00,39.0,39.04,38.81,38.81,54553.0,39.0,39.04,38.81,38.81,54553.0
2019-12-13 14:30:00,38.82,38.87,38.79,38.83,42874.0,38.82,38.87,38.79,38.83,42874.0
2019-12-13 15:00:00,38.84,38.85,38.78,38.78,64289.0,38.84,38.85,38.78,38.78,64289.0
2019-12-13 15:30:00,38.78,38.91,38.77,38.79,268709.0,38.78,38.91,38.77,38.79,268709.0
2019-12-16 09:30:00,39.21,39.41,38.75,38.75,126287.0,39.21,39.41,38.75,38.75,126287.0
2019-12-16 10:00:00,38.76,38.78,38.58,38.62,111447.0,38.76,38.78,38.58,38.62,111447.0
2019-12-16 10:30:00,38.62,38.8,38.55,38.56,105901.0,38.62,38.8,38.55,38.56,105901.0
2019-12-16 11:00:00,38.56,38.65,38.46,38.62,139005.0,38.56,38.65,38.46,38.62,139005.0
2019-12-16 11:30:00,38.62,38.78,38.6,38.67,93382.0,38.62,38.78,38.6,38.67,93382.0
2019-12-16 12:00:00,38.66,38.83,38.66,38.8,116452.0,38.66,38.83,38.66,38.8,116452.0
2019-12-16 12:30:00,38.79,38.8,38.68,38.68,39730.0,38.79,38.8,38.68,38.68,39730.0
2019-12-16 13:00:00,38.68,38.68,38.55,38.56,36612.0,38.68,38.68,38.55,38.56,36612.0
2019-12-16 13:30:00,38.56,38.58,38.37,38.38,65353.0,38.56,38.58,38.37,38.38,65353.0
2019-12-16 14:00:00,38.37,38.38,38.22,38.22,71379.0,38.37,38.38,38.22,38.22,71379.0
2019-12-16 14:30:00,38.25,38.25,38.04,38.06,74103.0,38.25,38.25,38.04,38.06,74103.0
2019-12-16 15:00:00,38.05,38.25,38.04,38.22,92189.0,38.05,38.25,38.04,38.22,92189.0
2019-12-16 15:30:00,38.23,38.25,38.03,38.06,288357.0,38.23,38.25,38.03,38.06,288357.0
2019-12-17 09:30:00,37.96,37.96,37.2,37.32,238552.0,37.96,37.96,37.2,37.32,238552.0
2019-12-17 10:00:00,37.31,37.41,37.15,37.3,169767.0,37.31,37.41,37.15,37.3,169767.0
2019-12-17 10:30:00,37.28,37.31,37.14,37.16,129664.0,37.28,37.31,37.14,37.16,129664.0
2019-12-17 11:00:00,37.17,37.24,37.05,37.2,125969.0,37.17,37.24,37.05,37.2,125969.0
2019-12-17 11:30:00,37.2,37.47,37.17,37.46,139581.0,37.2,37.47,37.17,37.46,139581.0
2019-12-17 12:00:00,37.48,37.57,37.45,37.52,118150.0,37.48,37.57,37.45,37.52,118150.0
2019-12-17 12:30:00,37.52,37.65,37.47,37.63,61646.0,37.52,37.65,37.47,37.63,61646.0
2019-12-17 13:00:00,37.64,37.85,37.63,37.84,68258.0,37.64,37.85,37.63,37.84,68258.0
2019-12-17 13:30:00,37.83,37.89,37.77,37.84,78950.0,37.83,37.89,37.77,37.84,78950.0
2019-12-17 14:00:00,37.84,38.0,37.81,37.98,89097.0,37.84,38.0,37.81,37.98,89097.0
2019-12-17 14:30:00,37.98,38.09,37.97,38.03,68914.0,37.98,38.09,37.97,38.03,68914.0
2019-12-17 15:00:00,38.03,38.07,37.97,38.02,113876.0,38.03,38.07,37.97,38.02,113876.0
2019-12-17 15:30:00,38.01,38.01,37.85,37.87,369724.0,38.01,38.01,37.85,37.87,369724.0
2019-12-18 09:30:00,38.26,38.69,38.21,38.44,144305.0,38.26,38.69,38.21,38.44,144305.0
2019-12-18 10:00:00,38.44,39.5,38.43,38.66,94129.0,38.44,39.5,38.43,38.66,94129.0
2019-12-18 10:30:00,38.66,38.76,38.51,38.55,83021.0,38.66,38.76,38.51,38.55,83021.0
2019-12-18 11:00:00,38.53,38.76,38.51,38.61,73605.0,38.53,38.76,38.51,38.61,73605.0
2019-12-18 11:30:00,38.59,38.64,38.33,38.4,130640.0,38.59,38.64,38.33,38.4,130640.0
2019-12-18 12:00:00,38.4,38.46,38.2,38.25,97117.0,38.4,38.46,38.2,38.25,97117.0
2019-12-18 12:30:00,38.24,38.43,38.24,38.37,77116.0,38.24,38.43,38.24,38.37,77116.0
2019-12-18 13:00:00,38.36,38.51,38.36,38.45,54046.0,38.36,38.51,38.36,38.45,54046.0
2019-12-18 13:30:00,38.45,38.5,38.3,38.32,113481.0,38.45,38.5,38.3,38.32,113481.0
2019-12-18 14:00:00,38.33,38.41,38.32,38.41,62710.0,38.33,38.41,38.32,38.41,62710.0
2019-12-18 14:30:00,38.4,38.49,38.38,38.48,55333.0,38.4,38.49,38.38,38.48,55333.0
2019-12-18 15:00:00,38.48,38.65,38.46,38.6,62705.0,38.48,38.65,38.46,38.6,62705.0
2019-12-18 15:30:00,38.6,38.81,38.57,38.67,317714.0,38.6,38.81,38.57,38.67,317714.0
2019-12-19 09:30:00,39.0,39.06,38.5,38.81,114747.0,39.0,39.06,38.5,38.81,114747.0
2019-12-19 10:00:00,38.83,38.95,38.7,38.8,69869.0,38.83,38.95,38.7,38.8,69869.0
2019-12-19 10:30:00,38.79,38.9,38.75,38.79,78681.0,38.79,38.9,38.75,38.79,78681.0
2019-12-19 11:00:00,38.78,39.16,38.77,39.07,140654.0,38.78,39.16,38.77,39.07,140654.0
2019-12-19 11:30:00,39.07,39.08,38.86,38.87,78371.0,39.07,39.08,38.86,38.87,78371.0
2019-12-19 12:00:00,38.88,38.88,38.68,38.81,69737.0,38.88,38.88,38.68,38.81,69737.0
2019-12-19 12:30:00,38.8,38.81,38.69,38.76,38974.0,38.8,38.81,38.69,38.76,38974.0
2019-12-19 13:00:00,38.76,38.76,38.64,38.65,51424.0,38.76,38.76,38.64,38.65,51424.0
2019-12-19 13:30:00,38.65,38.68,38.59,38.65,53539.0,38.65,38.68,38.59,38.65,53539.0
2019-12-19 14:00:00,38.65,38.75,38.62,38.62,45976.0,38.65,38.75,38.62,38.62,45976.0
2019-12-19 14:30:00,38.63,38.63,38.48,38.48,45100.0,38.63,38.63,38.48,38.48,45100.0
2019-12-19 15:00:00,38.49,38.54,38.44,38.47,104237.0,38.49,38.54,38.44,38.47,104237.0
2019-12-19 15:30:00,38.47,38.48,38.35,38.42,307145.0,38.47,38.48,38.35,38.42,307145.0
2019-12-20 09:30:00,38.6,38.68,37.92,38.19,261208.0,38.6,38.68,37.92,38.19,261208.0
2019-12-20 10:00:00,38.19,38.35,38.09,38.3,105506.0,38.19,38.35,38.09,38.3,105506.0
2019-12-20 10:30:00,38.3,38.36,38.25,38.28,107881.0,38.3,38.36,38.25,38.28,107881.0
2019-12-20 11:00:00,38.27,38.51,38.27,38.51,83068.0,38.27,38.51,38.27,38.51,83068.0
2019-12-20 11:30:00,38.52,38.63,38.52,38.59,101594.0,38.52,38.63,38.52,38.59,101594.0
2019-12-20 12:00:00,38.58,38.63,38.54,38.61,86880.0,38.58,38.63,38.54,38.61,86880.0
2019-12-20 12:30:00,38.61,38.63,38.55,38.55,71978.0,38.61,38.63,38.55,38.55,71978.0
2019-12-20 13:00:00,38.55,38.56,38.31,38.4,64612.0,38.55,38.56,38.31,38.4,64612.0
2019-12-20 13:30:00,38.4,38.4,38.31,38.39,32624.0,38.4,38.4,38.31,38.39,32624.0
2019-12-20 14:00:00,38.39,38.39,38.22,38.22,45693.0,38.39,38.39,38.22,38.22,45693.0
2019-12-20 14:30:00,38.22,38.29,38.18,38.26,49827.0,38.22,38.29,38.18,38.26,49827.0
2019-12-20 15:00:00,38.26,38.27,38.16,38.23,75172.0,38.26,38.27,38.16,38.23,75172.0
2019-12-20 15:30:00,38.24,38.24,38.03,38.13,334145.0,38.24,38.24,38.03,38.13,334145.0
2019-12-23 09:30:00,38.27,38.46,37.83,37.95,86426.0,38.27,38.46,37.83,37.95,86426.0
2019-12-23 10:00:00,37.93,38.12,37.9,37.96,87387.0,37.93,38.12,37.9,37.96,87387.0
2019-12-23 10:30:00,37.96,38.03,37.87,37.87,54448.0,37.96,38.03,37.87,37.87,54448.0
2019-12-23 11:00:00,37.87,38.22,37.86,38.19,97078.0,37.87,38.22,37.86,38.19,97078.0
2019-12-23 11:30:00,38.2,38.36,38.18,38.33,82188.0,38.2,38.36,38.18,38.33,82188.0
2019-12-23 12:00:00,38.33,38.44,38.24,38.27,68442.0,38.33,38.44,38.24,38.27,68442.0
2019-12-23 12:30:00,38.27,38.3,38.22,38.25,37661.0,38.27,38.3,38.22,38.25,37661.0
2019-12-23 13:00:00,38.26,38.35,38.26,38.32,74465.0,38.26,38.35,38.26,38.32,74465.0
2019-12-23 13:30:00,38.31,38.32,38.06,38.13,67479.0,38.31,38.32,38.06,38.13,67479.0
2019-12-23 14:00:00,38.12,38.14,38.01,38.02,30122.0,38.12,38.14,38.01,38.02,30122.0
2019-12-23 14:30:00,38.02,38.04,37.94,37.98,39057.0,38.02,38.04,37.94,37.98,39057.0
2019-12-23 15:00:00,37.98,38.0,37.93,37.96,49497.0,37.98,38.0,37.93,37.96,49497.0
2019-12-23 15:30:00,37.96,37.97,37.82,37.91,209291.0,37.96,37.97,37.82,37.91,209291.0
2019-12-24 09:30:00,38.06,38.23,37.69,37.72,53453.0,38.06,38.23,37.69,37.72,53453.0
2019-12-24 10:00:00,37.71,37.83,37.68,37.73,48925.0,37.71,37.83,37.68,37.73,48925.0
2019-12-24 10:30:00,37.73,37.76,37.57,37.59,63338.0,37.73,37.76,37.57,37.59,63338.0
2019-12-24 11:00:00,37.59,37.59,37.48,37.52,87209.0,37.59,37.59,37.48,37.52,87209.0
2019-12-24 11:30:00,37.52,37.62,37.41,37.47,58293.0,37.52,37.62,37.41,37.47,58293.0
2019-12-24 12:00:00,37.47,37.53,37.42,37.43,50724.0,37.47,37.53,37.42,37.43,50724.0
2019-12-24 12:30:00,37.43,37.54,37.37,37.54,118119.0,37.43,37.54,37.37,37.54,118119.0
2019-12-26 09:30:00,38.07,38.53,37.92,38.16,168843.0,38.07,38.53,37.92,38.16,168843.0
2019-12-26 10:00:00,38.15,38.27,38.02,38.22,39330.0,38.15,38.27,38.02,38.22,39330.0
2019-12-26 10:30:00,38.22,38.24,38.06,38.08,33440.0,38.22,38.24,38.06,38.08,33440.0
2019-12-26 11:00:00,38.08,38.09,37.92,38.02,80702.0,38.08,38.09,37.92,38.02,80702.0
2019-12-26 11:30:00,38.03,38.07,37.91,37.91,71373.0,38.03,38.07,37.91,37.91,71373.0
2019-12-26 12:00:00,37.91,37.92,37.79,37.82,45942.0,37.91,37.92,37.79,37.82,45942.0
2019-12-26 12:30:00,37.83,37.9,37.82,37.85,24969.0,37.83,37.9,37.82,37.85,24969.0
2019-12-26 13:00:00,37.84,37.91,37.83,37.87,16059.0,37.84,37.91,37.83,37.87,16059.0
2019-12-26 13:30:00,37.87,37.89,37.81,37.83,30127.0,37.87,37.89,37.81,37.83,30127.0
2019-12-26 14:00:00,37.83,37.98,37.82,37.95,37104.0,37.83,37.98,37.82,37.95,37104.0
2019-12-26 14:30:00,37.95,37.99,37.93,37.96,25046.0,37.95,37.99,37.93,37.96,25046.0
2019-12-26 15:00:00,37.96,38.05,37.94,38.04,34919.0,37.96,38.05,37.94,38.04,34919.0
2019-12-26 15:30:00,38.05,38.11,38.0,38.1,149113.0,38.05,38.11,38.0,38.1,149113.0
2019-12-27 09:30:00,38.25,38.27,37.86,37.86,70304.0,38.25,38.27,37.86,37.86,70304.0
2019-12-27 10:00:00,37.85,37.94,37.7,37.85,57859.0,37.85,37.94,37.7,37.85,57859.0
2019-12-27 10:30:00,37.88,37.93,37.83,37.89,12554.0,37.88,37.93,37.83,37.89,12554.0
2019-12-27 11:00:00,37.9,37.96,37.85,37.86,37312.0,37.9,37.96,37.85,37.86,37312.0
2019-12-27 11:30:00,37.85,37.88,37.78,37.79,15860.0,37.85,37.88,37.78,37.79,15860.0
2019-12-27 12:00:00,37.78,37.81,37.64,37.64,18428.0,37.78,37.81,37.64,37.64,18428.0
2019-12-27 12:30:00,37.63,37.69,37.61,37.67,21030.0,37.63,37.69,37.61,37.67,21030.0
2019-12-27 13:00:00,37.69,37.78,37.66,37.7,37500.0,37.69,37.78,37.66,37.7,37500.0
2019-12-27 13:30:00,37.7,37.73,37.64,37.7,25639.0,37.7,37.73,37.64,37.7,25639.0
2019-12-27 14:00:00,37.7,37.72,37.61,37.65,38165.0,37.7,37.72,37.61,37.65,38165.0
2019-12-27 14:30:00,37.65,37.75,37.64,37.66,18773.0,37.65,37.75,37.64,37.66,18773.0
2019-12-27 15:00:00,37.68,37.69,37.57,37.58,35704.0,37.68,37.69,37.57,37.58,35704.0
2019-12-27 15:30:00,37.58,37.62,37.0,37.54,140962.0,37.58,37.62,37.0,37.54,140962.0
2019-12-30 09:30:00,37.52,37.56,37.16,37.55,65926.0,37.52,37.56,37.16,37.55,65926.0
2019-12-30 10:00:00,37.52,37.78,37.46,37.68,95499.0,37.52,37.78,37.46,37.68,95499.0
2019-12-30 10:30:00,37.69,37.72,37.54,37.66,46051.0,37.69,37.72,37.54,37.66,46051.0
2019-12-30 11:00:00,37.67,37.81,37.66,37.78,74458.0,37.67,37.81,37.66,37.78,74458.0
2019-12-30 11:30:00,37.76,37.91,37.74,37.89,51923.0,37.76,37.91,37.74,37.89,51923.0
2019-12-30 12:00:00,37.9,38.06,37.89,38.04,57367.0,37.9,38.06,37.89,38.04,57367.0
2019-12-30 12:30:00,38.04,38.16,38.0,38.04,61962.0,38.04,38.16,38.0,38.04,61962.0
2019-12-30 13:00:00,38.03,38.06,37.92,38.01,75411.0,38.03,38.06,37.92,38.01,75411.0
2019-12-30 13:30:00,38.01,38.02,37.91,37.97,38238.0,38.01,38.02,37.91,37.97,38238.0
2019-12-30 14:00:00,37.98,37.98,37.71,37.73,49110.0,37.98,37.98,37.71,37.73,49110.0
2019-12-30 14:30:00,37.73,37.73,37.55,37.57,98757.0,37.73,37.73,37.55,37.57,98757.0
2019-12-30 15:00:00,37.55,37.68,37.52,37.55,77256.0,37.55,37.68,37.52,37.55,77256.0
2019-12-30 15:30:00,37.56,37.56,37.43,37.54,277446.0,37.56,37.56,37.43,37.54,277446.0
2019-12-31 09:30:00,37.38,37.76,37.19,37.75,54097.0,37.38,37.76,37.19,37.75,54097.0
2019-12-31 10:00:00,37.73,37.91,37.69,37.84,46557.0,37.73,37.91,37.69,37.84,46557.0
2019-12-31 10:30:00,37.85,37.89,37.67,37.71,43474.0,37.85,37.89,37.67,37.71,43474.0
2019-12-31 11:00:00,37.71,37.92,37.69,37.81,51056.0,37.71,37.92,37.69,37.81,51056.0
2019-12-31 11:30:00,37.81,38.0,37.74,37.93,47147.0,37.81,38.0,37.74,37.93,47147.0
2019-12-31 12:00:00,37.93,37.98,37.83,37.92,58709.0,37.93,37.98,37.83,37.92,58709.0
2019-12-31 12:30:00,37.9,38.11,37.89,38.11,295566.0,37.9,38.11,37.89,38.11,295566.0
2019-12-31 13:00:00,38.11,38.18,38.02,38.15,177644.0,38.11,38.18,38.02,38.15,177644.0
2019-12-31 13:30:00,38.15,38.16,38.08,38.11,62799.0,38.15,38.16,38.08,38.11,62799.0
2019-12-31 14:00:00,38.11,38.18,38.06,38.09,78907.0,38.11,38.18,38.06,38.09,78907.0
2019-12-31 14:30:00,38.1,38.16,38.02,38.04,111314.0,38.1,38.16,38.02,38.04,111314.0
2019-12-31 15:00:00,38.04,38.19,38.04,38.18,133898.0,38.04,38.19,38.04,38.18,133898.0
2019-12-31 15:30:00,38.18,38.23,38.06,38.14,341414.0,38.18,38.23,38.06,38.14,341414.0
2020-01-02 09:30:00,39.39,39.39,38.61,38.68,229864.0,39.39,39.39,38.61,38.68,229864.0
2020-01-02 10:00:00,38.64,38.97,38.35,38.41,255429.0,38.64,38.97,38.35,38.41,255429.0
2020-01-02 10:30:00,38.41,38.63,38.3,38.33,418216.0,38.41,38.63,38.3,38.33,418216.0
2020-01-02 11:00:00,38.33,38.6,38.14,38.55,230429.0,38.33,38.6,38.14,38.55,230429.0
2020-01-02 11:30:00,38.56,38.56,38.19,38.29,153356.0,38.56,38.56,38.19,38.29,153356.0
2020-01-02 12:00:00,38.29,38.35,38.15,38.23,123405.0,38.29,38.35,38.15,38.23,123405.0
2020-01-02 12:30:00,38.23,38.24,37.93,38.01,167731.0,38.23,38.24,37.93,38.01,167731.0
2020-01-02 13:00:00,38.01,38.01,37.84,37.88,112363.0,38.01,38.01,37.84,37.88,112363.0
2020-01-02 13:30:00,37.88,37.96,37.81,37.94,97088.0,37.88,37.96,37.81,37.94,97088.0
2020-01-02 14:00:00,37.95,37.98,37.8,37.91,103198.0,37.95,37.98,37.8,37.91,103198.0
2020-01-02 14:30:00,37.9,37.91,37.76,37.84,97470.0,37.9,37.91,37.76,37.84,97470.0
2020-01-02 15:00:00,37.84,37.87,37.77,37.84,158842.0,37.84,37.87,37.77,37.84,158842.0
2020-01-02 15:30:00,37.83,38.28,37.81,38.27,669281.0,37.83,38.28,37.81,38.27,669281.0
2020-01-03 09:30:00,37.5,37.97,37.35,37.57,142160.0,37.5,37.97,37.35,37.57,142160.0
2020-01-03 10:00:00,37.55,37.76,37.42,37.42,119273.0,37.55,37.76,37.42,37.42,119273.0
2020-01-03 10:30:00,37.42,37.66,37.34,37.46,78947.0,37.42,37.66,37.34,37.46,78947.0
2020-01-03 11:00:00,37.48,37.62,37.37,37.48,90763.0,37.48,37.62,37.37,37.48,90763.0
2020-01-03 11:30:00,37.49,37.55,37.38,37.39,85195.0,37.49,37.55,37.38,37.39,85195.0
2020-01-03 12:00:00,37.39,37.45,37.31,37.34,111964.0,37.39,37.45,37.31,37.34,111964.0
2020-01-03 12:30:00,37.34,37.52,37.3,37.49,54217.0,37.34,37.52,37.3,37.49,54217.0
2020-01-03 13:00:00,37.49,37.61,37.48,37.52,53986.0,37.49,37.61,37.48,37.52,53986.0
2020-01-03 13:30:00,37.52,37.56,37.33,37.44,55109.0,37.52,37.56,37.33,37.44,55109.0
2020-01-03 14:00:00,37.45,37.48,37.25,37.26,61866.0,37.45,37.48,37.25,37.26,61866.0
2020-01-03 14:30:00,37.25,37.33,37.18,37.29,53849.0,37.25,37.33,37.18,37.29,53849.0
2020-01-03 15:00:00,37.29,37.34,37.25,37.3,77045.0,37.29,37.34,37.25,37.3,77045.0
2020-01-03 15:30:00,37.29,37.43,37.16,37.38,353278.0,37.29,37.43,37.16,37.38,353278.0
2020-01-06 09:30:00,36.71,37.08,36.71,36.89,114692.0,36.71,37.08,36.71,36.89,114692.0
2020-01-06 10:00:00,36.9,37.15,36.83,37.15,49813.0,36.9,37.15,36.83,37.15,49813.0
2020-01-06 10:30:00,37.16,37.32,37.05,37.19,57581.0,37.16,37.32,37.05,37.19,57581.0
2020-01-06 11:00:00,37.23,37.26,37.1,37.16,59044.0,37.23,37.26,37.1,37.16,59044.0
2020-01-06 11:30:00,37.16,37.33,37.15,37.32,36198.0,37.16,37.33,37.15,37.32,36198.0
2020-01-06 12:00:00,37.31,37.35,37.22,37.27,46761.0,37.31,37.35,37.22,37.27,46761.0
2020-01-06 12:30:00,37.27,37.3,37.14,37.17,29072.0,37.27,37.3,37.14,37.17,29072.0
2020-01-06 13:00:00,37.18,37.23,37.15,37.17,28426.0,37.18,37.23,37.15,37.17,28426.0
2020-01-06 13:30:00,37.17,37.18,37.02,37.07,67058.0,37.17,37.18,37.02,37.07,67058.0
2020-01-06 14:00:00,37.08,37.18,37.08,37.16,80964.0,37.08,37.18,37.08,37.16,80964.0
2020-01-06 14:30:00,37.16,37.19,37.11,37.16,58227.0,37.16,37.19,37.11,37.16,58227.0
2020-01-06 15:00:00,37.16,37.23,37.07,37.08,113234.0,37.16,37.23,37.07,37.08,113234.0
2020-01-06 15:30:00,37.08,37.17,37.01,37.06,551655.0,37.08,37.17,37.01,37.06,551655.0
2020-01-07 09:30:00,37.16,37.59,36.81,37.58,105698.0,37.16,37.59,36.81,37.58,105698.0
2020-01-07 10:00:00,37.58,38.07,37.57,38.05,114179.0,37.58,38.07,37.57,38.05,114179.0
2020-01-07 10:30:00,38.06,38.48,38.03,38.08,132509.0,38.06,38.48,38.03,38.08,132509.0
2020-01-07 11:00:00,38.08,38.21,37.89,37.91,108470.0,38.08,38.21,37.89,37.91,108470.0
2020-01-07 11:30:00,37.91,37.92,37.34,37.36,94296.0,37.91,37.92,37.34,37.36,94296.0
2020-01-07 12:00:00,37.36,37.37,37.09,37.09,66925.0,37.36,37.37,37.09,37.09,66925.0
2020-01-07 12:30:00,37.09,37.1,36.96,37.02,78632.0,37.09,37.1,36.96,37.02,78632.0
2020-01-07 13:00:00,37.03,37.21,37.03,37.15,66788.0,37.03,37.21,37.03,37.15,66788.0
2020-01-07 13:30:00,37.16,37.38,37.08,37.37,241901.0,37.16,37.38,37.08,37.37,241901.0
2020-01-07 14:00:00,37.38,37.73,37.37,37.73,106053.0,37.38,37.73,37.37,37.73,106053.0
2020-01-07 14:30:00,37.73,37.76,37.54,37.63,61293.0,37.73,37.76,37.54,37.63,61293.0
2020-01-07 15:00:00,37.63,37.77,37.56,37.74,67434.0,37.63,37.77,37.56,37.74,67434.0
2020-01-07 15:30:00,37.74,37.77,37.51,37.57,345017.0,37.74,37.77,37.51,37.57,345017.0
2020-01-08 09:30:00,37.52,38.27,37.52,37.77,176878.0,37.52,38.27,37.52,37.77,176878.0
2020-01-08 10:00:00,37.77,37.82,37.28,37.37,143872.0,37.77,37.82,37.28,37.37,143872.0
2020-01-08 10:30:00,37.39,37.44,37.12,37.38,92754.0,37.39,37.44,37.12,37.38,92754.0
2020-01-08 11:00:00,37.39,37.78,37.39,37.75,87389.0,37.39,37.78,37.39,37.75,87389.0
2020-01-08 11:30:00,37.75,37.98,37.6,37.88,81284.0,37.75,37.98,37.6,37.88,81284.0
2020-01-08 12:00:00,37.88,37.97,37.82,37.87,53852.0,37.88,37.97,37.82,37.87,53852.0
2020-01-08 12:30:00,37.87,37.9,37.74,37.82,59251.0,37.87,37.9,37.74,37.82,59251.0
2020-01-08 13:00:00,37.82,38.02,37.81,38.02,66901.0,37.82,38.02,37.81,38.02,66901.0
2020-01-08 13:30:00,38.02,38.09,37.64,37.66,95251.0,38.02,38.09,37.64,37.66,95251.0
2020-01-08 14:00:00,37.66,37.7,37.59,37.7,38467.0,37.66,37.7,37.59,37.7,38467.0
2020-01-08 14:30:00,37.72,38.11,37.58,38.11,150212.0,37.72,38.11,37.58,38.11,150212.0
2020-01-08 15:00:00,38.11,38.15,38.07,38.11,117384.0,38.11,38.15,38.07,38.11,117384.0
2020-01-08 15:30:00,38.12,38.15,37.99,38.01,542117.0,38.12,38.15,37.99,38.01,542117.0
2020-01-09 09:30:00,38.2,38.2,36.91,37.13,170672.0,38.2,38.2,36.91,37.13,170672.0
2020-01-09 10:00:00,37.1,37.1,36.56,36.8,153591.0,37.1,37.1,36.56,36.8,153591.0
2020-01-09 10:30:00,36.8,37.14,36.66,37.09,98714.0,36.8,37.14,36.66,37.09,98714.0
2020-01-09 11:00:00,37.1,37.13,36.86,37.09,94404.0,37.1,37.13,36.86,37.09,94404.0
2020-01-09 11:30:00,37.1,37.18,36.85,36.95,85020.0,37.1,37.18,36.85,36.95,85020.0
2020-01-09 12:00:00,36.94,36.98,36.76,36.77,51266.0,36.94,36.98,36.76,36.77,51266.0
2020-01-09 12:30:00,36.78,36.87,36.7,36.84,46648.0,36.78,36.87,36.7,36.84,46648.0
2020-01-09 13:00:00,36.84,36.91,36.75,36.84,66415.0,36.84,36.91,36.75,36.84,66415.0
2020-01-09 13:30:00,36.83,36.89,36.8,36.82,42717.0,36.83,36.89,36.8,36.82,42717.0
2020-01-09 14:00:00,36.82,36.93,36.8,36.82,42906.0,36.82,36.93,36.8,36.82,42906.0
2020-01-09 14:30:00,36.8,36.91,36.8,36.89,51784.0,36.8,36.91,36.8,36.89,51784.0
2020-01-09 15:00:00,36.9,36.9,36.73,36.73,94492.0,36.9,36.9,36.73,36.73,94492.0
2020-01-09 15:30:00,36.73,36.76,36.53,36.73,399814.0,36.73,36.76,36.53,36.73,399814.0
2020-01-10 09:30:00,36.6,36.7,36.23,36.37,88550.0,36.6,36.7,36.23,36.37,88550.0
2020-01-10 10:00:00,36.39,36.69,36.35,36.66,109554.0,36.39,36.69,36.35,36.66,109554.0
2020-01-10 10:30:00,36.66,36.68,36.4,36.46,43479.0,36.66,36.68,36.4,36.46,43479.0
2020-01-10 11:00:00,36.46,36.47,36.22,36.24,53296.0,36.46,36.47,36.22,36.24,53296.0
2020-01-10 11:30:00,36.23,36.29,36.03,36.04,79463.0,36.23,36.29,36.03,36.04,79463.0
2020-01-10 12:00:00,36.04,36.09,35.99,36.09,87100.0,36.04,36.09,35.99,36.09,87100.0
2020-01-10 12:30:00,36.09,36.2,35.94,35.95,61221.0,36.09,36.2,35.94,35.95,61221.0
2020-01-10 13:00:00,35.95,36.08,35.95,36.03,58975.0,35.95,36.08,35.95,36.03,58975.0
2020-01-10 13:30:00,36.04,36.16,36.02,36.13,106237.0,36.04,36.16,36.02,36.13,106237.0
2020-01-10 14:00:00,36.13,36.13,35.95,36.04,120861.0,36.13,36.13,35.95,36.04,120861.0
2020-01-10 14:30:00,36.04,36.11,36.0,36.09,49539.0,36.04,36.11,36.0,36.09,49539.0
2020-01-10 15:00:00,36.09,36.09,35.94,35.94,60369.0,36.09,36.09,35.94,35.94,60369.0
2020-01-10 15:30:00,35.94,35.94,35.73,35.84,467412.0,35.94,35.94,35.73,35.84,467412.0
2020-01-13 09:30:00,36.0,36.07,35.64,35.9,80988.0,36.0,36.07,35.64,35.9,80988.0
2020-01-13 10:00:00,35.95,36.0,35.81,35.92,57055.0,35.95,36.0,35.81,35.92,57055.0
2020-01-13 10:30:00,35.92,36.06,35.79,36.0,85386.0,35.92,36.06,35.79,36.0,85386.0
2020-01-13 11:00:00,35.98,36.35,35.97,36.21,90188.0,35.98,36.35,35.97,36.21,90188.0
2020-01-13 11:30:00,36.2,36.3,36.14,36.14,85719.0,36.2,36.3,36.14,36.14,85719.0
2020-01-13 12:00:00,36.13,36.3,36.12,36.24,72114.0,36.13,36.3,36.12,36.24,72114.0
2020-01-13 12:30:00,36.25,36.33,36.22,36.32,34250.0,36.25,36.33,36.22,36.32,34250.0
2020-01-13 13:00:00,36.31,36.36,36.24,36.27,32672.0,36.31,36.36,36.24,36.27,32672.0
2020-01-13 13:30:00,36.26,36.46,36.26,36.45,45542.0,36.26,36.46,36.26,36.45,45542.0
2020-01-13 14:00:00,36.45,36.55,36.42,36.44,46214.0,36.45,36.55,36.42,36.44,46214.0
2020-01-13 14:30:00,36.44,36.45,36.31,36.31,52364.0,36.44,36.45,36.31,36.31,52364.0
2020-01-13 15:00:00,36.3,36.32,36.2,36.29,54902.0,36.3,36.32,36.2,36.29,54902.0
2020-01-13 15:30:00,36.29,36.36,36.23,36.32,218852.0,36.29,36.36,36.23,36.32,218852.0
2020-01-14 09:30:00,36.0,36.46,36.0,36.21,69407.0,36.0,36.46,36.0,36.21,69407.0
2020-01-14 10:00:00,36.23,36.31,36.08,36.28,113793.0,36.23,36.31,36.08,36.28,113793.0
2020-01-14 10:30:00,36.27,36.33,36.18,36.31,72828.0,36.27,36.33,36.18,36.31,72828.0
2020-01-14 11:00:00,36.3,36.42,36.22,36.35,61863.0,36.3,36.42,36.22,36.35,61863.0
2020-01-14 11:30:00,36.35,36.5,36.28,36.45,71885.0,36.35,36.5,36.28,36.45,71885.0
2020-01-14 12:00:00,36.45,36.65,36.45,36.58,122273.0,36.45,36.65,36.45,36.58,122273.0
2020-01-14 12:30:00,36.59,36.65,36.52,36.55,98936.0,36.59,36.65,36.52,36.55,98936.0
2020-01-14 13:00:00,36.55,36.62,36.39,36.57,179132.0,36.55,36.62,36.39,36.57,179132.0
2020-01-14 13:30:00,36.57,36.58,36.15,36.16,104785.0,36.57,36.58,36.15,36.16,104785.0
2020-01-14 14:00:00,36.16,36.17,35.95,36.12,139555.0,36.16,36.17,35.95,36.12,139555.0
2020-01-14 14:30:00,36.13,36.2,36.02,36.04,127141.0,36.13,36.2,36.02,36.04,127141.0
2020-01-14 15:00:00,36.05,36.15,36.02,36.11,127358.0,36.05,36.15,36.02,36.11,127358.0
2020-01-14 15:30:00,36.12,36.2,35.97,35.99,378818.0,36.12,36.2,35.97,35.99,378818.0
2020-01-15 09:30:00,35.73,35.93,35.3,35.44,257812.0,35.73,35.93,35.3,35.44,257812.0
2020-01-15 10:00:00,35.46,35.75,35.45,35.74,88545.0,35.46,35.75,35.45,35.74,88545.0
2020-01-15 10:30:00,35.74,35.86,35.69,35.86,69485.0,35.74,35.86,35.69,35.86,69485.0
2020-01-15 11:00:00,35.85,35.99,35.76,35.91,83292.0,35.85,35.99,35.76,35.91,83292.0
2020-01-15 11:30:00,35.92,36.08,35.9,35.95,73868.0,35.92,36.08,35.9,35.95,73868.0
2020-01-15 12:00:00,35.95,36.03,35.88,36.01,72264.0,35.95,36.03,35.88,36.01,72264.0
2020-01-15 12:30:00,36.02,36.02,35.82,35.86,58385.0,36.02,36.02,35.82,35.86,58385.0
2020-01-15 13:00:00,35.86,35.88,35.78,35.84,51935.0,35.86,35.88,35.78,35.84,51935.0
2020-01-15 13:30:00,35.85,35.92,35.79,35.81,58693.0,35.85,35.92,35.79,35.81,58693.0
2020-01-15 14:00:00,35.82,36.0,35.81,35.96,57058.0,35.82,36.0,35.81,35.96,57058.0
2020-01-15 14:30:00,35.96,36.0,35.86,35.86,73728.0,35.96,36.0,35.86,35.86,73728.0
2020-01-15 15:00:00,35.87,35.88,35.56,35.6,91043.0,35.87,35.88,35.56,35.6,91043.0
2020-01-15 15:30:00,35.63,35.87,35.56,35.86,311973.0,35.63,35.87,35.56,35.86,311973.0
2020-01-16 09:30:00,36.29,36.97,36.12,36.96,167884.0,36.29,36.97,36.12,36.96,167884.0
2020-01-16 10:00:00,36.97,37.3,36.95,37.09,172564.0,36.97,37.3,36.95,37.09,172564.0
2020-01-16 10:30:00,37.08,37.14,36.93,36.94,95194.0,37.08,37.14,36.93,36.94,95194.0
2020-01-16 11:00:00,36.95,37.07,36.92,37.04,72105.0,36.95,37.07,36.92,37.04,72105.0
2020-01-16 11:30:00,37.04,37.09,36.88,36.96,114271.0,37.04,37.09,36.88,36.96,114271.0
2020-01-16 12:00:00,36.97,37.03,36.82,36.95,130804.0,36.97,37.03,36.82,36.95,130804.0
2020-01-16 12:30:00,36.95,37.98,36.93,37.28,115481.0,36.95,37.98,36.93,37.28,115481.0
2020-01-16 13:00:00,37.27,37.28,37.19,37.19,48905.0,37.27,37.28,37.19,37.19,48905.0
2020-01-16 13:30:00,37.17,37.17,36.93,36.97,43245.0,37.17,37.17,36.93,36.97,43245.0
2020-01-16 14:00:00,36.97,37.02,36.93,37.01,100487.0,36.97,37.02,36.93,37.01,100487.0
2020-01-16 14:30:00,37.01,37.08,37.0,37.02,69450.0,37.01,37.08,37.0,37.02,69450.0
2020-01-16 15:00:00,37.01,37.1,37.0,37.09,112080.0,37.01,37.1,37.0,37.09,112080.0
2020-01-16 15:30:00,37.09,37.33,37.08,37.3,484968.0,37.09,37.33,37.08,37.3,484968.0
2020-01-17 09:30:00,37.4,37.5,36.97,36.98,220769.0,37.4,37.5,36.97,36.98,220769.0
2020-01-17 10:00:00,36.98,37.28,36.92,37.22,80940.0,36.98,37.28,36.92,37.22,80940.0
2020-01-17 10:30:00,37.2,37.25,36.97,37.02,36788.0,37.2,37.25,36.97,37.02,36788.0
2020-01-17 11:00:00,37.07,37.14,36.81,36.93,50277.0,37.07,37.14,36.81,36.93,50277.0
2020-01-17 11:30:00,36.91,37.04,36.83,37.02,42572.0,36.91,37.04,36.83,37.02,42572.0
2020-01-17 12:00:00,37.02,37.05,36.95,36.97,42077.0,37.02,37.05,36.95,36.97,42077.0
2020-01-17 12:30:00,36.97,36.97,36.8,36.86,38777.0,36.97,36.97,36.8,36.86,38777.0
2020-01-17 13:00:00,36.85,36.96,36.85,36.89,34168.0,36.85,36.96,36.85,36.89,34168.0
2020-01-17 13:30:00,36.89,36.89,36.78,36.78,46063.0,36.89,36.89,36.78,36.78,46063.0
2020-01-17 14:00:00,36.79,36.82,36.72,36.72,40773.0,36.79,36.82,36.72,36.72,40773.0
2020-01-17 14:30:00,36.74,36.78,36.68,36.75,42584.0,36.74,36.78,36.68,36.75,42584.0
2020-01-17 15:00:00,36.75,36.75,36.63,36.72,40722.0,36.75,36.75,36.63,36.72,40722.0
2020-01-17 15:30:00,36.72,36.83,36.72,36.78,323493.0,36.72,36.83,36.72,36.78,323493.0
2020-01-21 09:30:00,36.44,36.44,36.1,36.31,195595.0,36.44,36.44,36.1,36.31,195595.0
2020-01-21 10:00:00,36.3,36.39,36.16,36.24,145615.0,36.3,36.39,36.16,36.24,145615.0
2020-01-21 10:30:00,36.22,36.38,36.21,36.28,45869.0,36.22,36.38,36.21,36.28,45869.0
2020-01-21 11:00:00,36.29,36.6,36.29,36.54,114587.0,36.29,36.6,36.29,36.54,114587.0
2020-01-21 11:30:00,36.55,36.76,36.5,36.7,76432.0,36.55,36.76,36.5,36.7,76432.0
2020-01-21 12:00:00,36.69,36.75,36.66,36.7,55761.0,36.69,36.75,36.66,36.7,55761.0
2020-01-21 12:30:00,36.7,36.72,36.46,36.48,62192.0,36.7,36.72,36.46,36.48,62192.0
2020-01-21 13:00:00,36.48,36.52,36.4,36.46,73521.0,36.48,36.52,36.4,36.46,73521.0
2020-01-21 13:30:00,36.47,36.52,36.41,36.47,48062.0,36.47,36.52,36.41,36.47,48062.0
2020-01-21 14:00:00,36.47,36.63,36.45,36.61,78219.0,36.47,36.63,36.45,36.61,78219.0
2020-01-21 14:30:00,36.6,36.73,36.58,36.72,46323.0,36.6,36.73,36.58,36.72,46323.0
2020-01-21 15:00:00,36.72,36.84,36.72,36.76,64817.0,36.72,36.84,36.72,36.76,64817.0
2020-01-21 15:30:00,36.75,36.76,36.59,36.65,207520.0,36.75,36.76,36.59,36.65,207520.0
2020-01-22 09:30:00,36.89,37.19,36.84,37.03,104713.0,36.89,37.19,36.84,37.03,104713.0
2020-01-22 10:00:00,37.03,37.16,36.77,36.87,67169.0,37.03,37.16,36.77,36.87,67169.0
2020-01-22 10:30:00,36.86,36.97,36.81,36.84,76499.0,36.86,36.97,36.81,36.84,76499.0
2020-01-22 11:00:00,36.83,36.84,36.69,36.7,79231.0,36.83,36.84,36.69,36.7,79231.0
2020-01-22 11:30:00,36.7,36.81,36.69,36.73,71034.0,36.7,36.81,36.69,36.73,71034.0
2020-01-22 12:00:00,36.73,36.74,36.57,36.64,59284.0,36.73,36.74,36.57,36.64,59284.0
2020-01-22 12:30:00,36.63,36.82,36.61,36.82,40106.0,36.63,36.82,36.61,36.82,40106.0
2020-01-22 13:00:00,36.81,36.9,36.73,36.86,31004.0,36.81,36.9,36.73,36.86,31004.0
2020-01-22 13:30:00,36.84,36.89,36.73,36.74,31892.0,36.84,36.89,36.73,36.74,31892.0
2020-01-22 14:00:00,36.75,36.81,36.65,36.71,43187.0,36.75,36.81,36.65,36.71,43187.0
2020-01-22 14:30:00,36.71,36.72,36.57,36.58,48397.0,36.71,36.72,36.57,36.58,48397.0
2020-01-22 15:00:00,36.56,36.59,36.41,36.45,62694.0,36.56,36.59,36.41,36.45,62694.0
2020-01-22 15:30:00,36.45,36.53,36.39,36.41,220946.0,36.45,36.53,36.39,36.41,220946.0
2020-01-23 09:30:00,35.94,36.11,35.32,35.78,81514.0,35.94,36.11,35.32,35.78,81514.0
2020-01-23 10:00:00,35.8,36.02,35.69,35.98,98607.0,35.8,36.02,35.69,35.98,98607.0
2020-01-23 10:30:00,35.99,36.09,35.86,35.94,41959.0,35.99,36.09,35.86,35.94,41959.0
2020-01-23 11:00:00,35.96,36.04,35.72,35.77,62558.0,35.96,36.04,35.72,35.77,62558.0
2020-01-23 11:30:00,35.77,35.99,35.76,35.91,42226.0,35.77,35.99,35.76,35.91,42226.0
2020-01-23 12:00:00,35.91,35.98,35.81,35.98,35297.0,35.91,35.98,35.81,35.98,35297.0
2020-01-23 12:30:00,35.99,36.09,35.97,36.01,42297.0,35.99,36.09,35.97,36.01,42297.0
2020-01-23 13:00:00,36.0,36.25,35.98,36.17,35012.0,36.0,36.25,35.98,36.17,35012.0
2020-01-23 13:30:00,36.17,36.37,36.16,36.31,31935.0,36.17,36.37,36.16,36.31,31935.0
2020-01-23 14:00:00,36.32,36.49,36.32,36.43,24138.0,36.32,36.49,36.32,36.43,24138.0
2020-01-23 14:30:00,36.43,36.57,36.43,36.57,27988.0,36.43,36.57,36.43,36.57,27988.0
2020-01-23 15:00:00,36.57,36.61,36.43,36.57,139160.0,36.57,36.61,36.43,36.57,139160.0
2020-01-23 15:30:00,36.55,36.65,36.44,36.49,293313.0,36.55,36.65,36.44,36.49,293313.0
2020-01-24 09:30:00,36.6,36.6,35.83,35.95,59889.0,36.6,36.6,35.83,35.95,59889.0
2020-01-24 10:00:00,35.95,35.95,35.62,35.84,109997.0,35.95,35.95,35.62,35.84,109997.0
2020-01-24 10:30:00,35.81,35.91,35.67,35.78,109095.0,35.81,35.91,35.67,35.78,109095.0
2020-01-24 11:00:00,35.8,35.84,35.5,35.54,56975.0,35.8,35.84,35.5,35.54,56975.0
2020-01-24 11:30:00,35.55,35.57,35.32,35.35,111962.0,35.55,35.57,35.32,35.35,111962.0
2020-01-24 12:00:00,35.34,35.37,35.16,35.37,121225.0,35.34,35.37,35.16,35.37,121225.0
2020-01-24 12:30:00,35.38,35.53,35.31,35.34,148157.0,35.38,35.53,35.31,35.34,148157.0
2020-01-24 13:00:00,35.32,35.34,35.19,35.19,33345.0,35.32,35.34,35.19,35.19,33345.0
2020-01-24 13:30:00,35.19,35.22,35.06,35.14,45844.0,35.19,35.22,35.06,35.14,45844.0
2020-01-24 14:00:00,35.16,35.17,35.05,35.06,33797.0,35.16,35.17,35.05,35.06,33797.0
2020-01-24 14:30:00,35.07,35.27,34.97,35.27,65926.0,35.07,35.27,34.97,35.27,65926.0
2020-01-24 15:00:00,35.26,35.47,35.24,35.41,52548.0,35.26,35.47,35.24,35.41,52548.0
2020-01-24 15:30:00,35.41,35.42,35.2,35.36,247450.0,35.41,35.42,35.2,35.36,247450.0
2020-01-27 09:30:00,34.29,34.66,33.5,34.42,143058.0,34.29,34.66,33.5,34.42,143058.0
2020-01-27 10:00:00,34.4,34.42,34.2,34.36,179841.0,34.4,34.42,34.2,34.36,179841.0
2020-01-27 10:30:00,34.36,34.36,34.07,34.17,89407.0,34.36,34.36,34.07,34.17,89407.0
2020-01-27 11:00:00,34.14,34.21,34.0,34.14,78471.0,34.14,34.21,34.0,34.14,78471.0
2020-01-27 11:30:00,34.15,34.27,34.14,34.19,63979.0,34.15,34.27,34.14,34.19,63979.0
2020-01-27 12:00:00,34.19,34.26,34.12,34.13,60839.0,34.19,34.26,34.12,34.13,60839.0
2020-01-27 12:30:00,34.13,34.2,34.08,34.15,43997.0,34.13,34.2,34.08,34.15,43997.0
2020-01-27 13:00:00,34.16,34.22,34.1,34.16,41381.0,34.16,34.22,34.1,34.16,41381.0
2020-01-27 13:30:00,34.16,34.21,33.96,33.97,44919.0,34.16,34.21,33.96,33.97,44919.0
2020-01-27 14:00:00,33.99,34.0,33.84,33.96,159771.0,33.99,34.0,33.84,33.96,159771.0
2020-01-27 14:30:00,33.97,34.02,33.7,33.78,112153.0,33.97,34.02,33.7,33.78,112153.0
2020-01-27 15:00:00,33.77,33.78,33.64,33.64,100782.0,33.77,33.78,33.64,33.64,100782.0
2020-01-27 15:30:00,33.64,33.64,33.35,33.4,403461.0,33.64,33.64,33.35,33.4,403461.0
2020-01-28 09:30:00,33.69,33.91,32.77,32.94,365145.0,33.69,33.91,32.77,32.94,365145.0
2020-01-28 10:00:00,32.99,33.5,32.98,33.36,153970.0,32.99,33.5,32.98,33.36,153970.0
2020-01-28 10:30:00,33.35,33.38,32.84,32.93,187095.0,33.35,33.38,32.84,32.93,187095.0
2020-01-28 11:00:00,32.95,32.97,32.55,32.63,176276.0,32.95,32.97,32.55,32.63,176276.0
2020-01-28 11:30:00,32.63,33.0,32.51,33.0,258719.0,32.63,33.0,32.51,33.0,258719.0
2020-01-28 12:00:00,33.0,33.22,32.97,33.13,94236.0,33.0,33.22,32.97,33.13,94236.0
2020-01-28 12:30:00,33.14,33.15,32.98,33.15,67997.0,33.14,33.15,32.98,33.15,67997.0
2020-01-28 13:00:00,33.14,33.15,32.95,32.99,107909.0,33.14,33.15,32.95,32.99,107909.0
2020-01-28 13:30:00,33.0,33.04,32.91,32.98,82783.0,33.0,33.04,32.91,32.98,82783.0
2020-01-28 14:00:00,32.98,33.02,32.85,32.85,90663.0,32.98,33.02,32.85,32.85,90663.0
2020-01-28 14:30:00,32.86,32.96,32.79,32.81,166201.0,32.86,32.96,32.79,32.81,166201.0
2020-01-28 15:00:00,32.82,32.82,32.68,32.77,114949.0,32.82,32.82,32.68,32.77,114949.0
2020-01-28 15:30:00,32.77,32.78,32.61,32.69,433539.0,32.77,32.78,32.61,32.69,433539.0
2020-01-29 09:30:00,32.99,33.22,32.13,32.24,233096.0,32.99,33.22,32.13,32.24,233096.0
2020-01-29 10:00:00,32.22,32.22,31.96,32.16,388320.0,32.22,32.22,31.96,32.16,388320.0
2020-01-29 10:30:00,32.15,32.35,32.0,32.32,298412.0,32.15,32.35,32.0,32.32,298412.0
2020-01-29 11:00:00,32.33,32.4,32.04,32.27,223960.0,32.33,32.4,32.04,32.27,223960.0
2020-01-29 11:30:00,32.28,32.32,32.09,32.15,166476.0,32.28,32.32,32.09,32.15,166476.0
2020-01-29 12:00:00,32.13,32.17,32.01,32.03,68047.0,32.13,32.17,32.01,32.03,68047.0
2020-01-29 12:30:00,32.04,32.07,31.97,32.02,106276.0,32.04,32.07,31.97,32.02,106276.0
2020-01-29 13:00:00,32.02,32.13,31.98,32.05,64500.0,32.02,32.13,31.98,32.05,64500.0
2020-01-29 13:30:00,32.05,32.17,32.05,32.13,70450.0,32.05,32.17,32.05,32.13,70450.0
2020-01-29 14:00:00,32.16,32.17,32.0,32.03,127202.0,32.16,32.17,32.0,32.03,127202.0
2020-01-29 14:30:00,32.04,32.14,32.01,32.07,74343.0,32.04,32.14,32.01,32.07,74343.0
2020-01-29 15:00:00,32.06,32.07,31.98,32.0,221809.0,32.06,32.07,31.98,32.0,221809.0
2020-01-29 15:30:00,31.99,32.14,31.96,32.0,627383.0,31.99,32.14,31.96,32.0,627383.0
2020-01-30 09:30:00,31.48,31.85,31.3,31.41,256808.0,31.48,31.85,31.3,31.41,256808.0
2020-01-30 10:00:00,31.39,31.57,31.32,31.49,82516.0,31.39,31.57,31.32,31.49,82516.0
2020-01-30 10:30:00,31.49,31.54,31.21,31.33,80171.0,31.49,31.54,31.21,31.33,80171.0
2020-01-30 11:00:00,31.34,31.52,31.34,31.45,100209.0,31.34,31.52,31.34,31.45,100209.0
2020-01-30 11:30:00,31.45,31.6,31.38,31.5,101093.0,31.45,31.6,31.38,31.5,101093.0
2020-01-30 12:00:00,31.48,31.51,31.33,31.35,73679.0,31.48,31.51,31.33,31.35,73679.0
2020-01-30 12:30:00,31.34,31.36,31.22,31.32,28816.0,31.34,31.36,31.22,31.32,28816.0
2020-01-30 13:00:00,31.34,31.34,31.15,31.24,40093.0,31.34,31.34,31.15,31.24,40093.0
2020-01-30 13:30:00,31.23,31.28,31.14,31.14,64377.0,31.23,31.28,31.14,31.14,64377.0
2020-01-30 14:00:00,31.16,31.18,31.09,31.13,74869.0,31.16,31.18,31.09,31.13,74869.0
2020-01-30 14:30:00,31.13,31.32,31.05,31.21,165938.0,31.13,31.32,31.05,31.21,165938.0
2020-01-30 15:00:00,31.22,31.33,31.2,31.25,244077.0,31.22,31.33,31.2,31.25,244077.0
2020-01-30 15:30:00,31.26,31.45,31.24,31.38,459267.0,31.26,31.45,31.24,31.38,459267.0
2020-01-31 09:30:00,31.12,31.34,30.5,30.65,120447.0,31.12,31.34,30.5,30.65,120447.0
2020-01-31 10:00:00,30.61,30.69,30.4,30.42,177695.0,30.61,30.69,30.4,30.42,177695.0
2020-01-31 10:30:00,30.41,30.48,30.07,30.14,197824.0,30.41,30.48,30.07,30.14,197824.0
2020-01-31 11:00:00,30.14,30.19,29.93,30.05,206616.0,30.14,30.19,29.93,30.05,206616.0
2020-01-31 11:30:00,30.06,30.17,29.95,30.15,161199.0,30.06,30.17,29.95,30.15,161199.0
2020-01-31 12:00:00,30.15,30.17,29.95,30.03,101267.0,30.15,30.17,29.95,30.03,101267.0
2020-01-31 12:30:00,30.0,30.01,29.59,29.81,219366.0,30.0,30.01,29.59,29.81,219366.0
2020-01-31 13:00:00,29.84,30.0,29.81,29.94,99384.0,29.84,30.0,29.81,29.94,99384.0
2020-01-31 13:30:00,29.93,29.96,29.83,29.91,83309.0,29.93,29.96,29.83,29.91,83309.0
2020-01-31 14:00:00,29.91,29.92,29.81,29.89,134924.0,29.91,29.92,29.81,29.89,134924.0
2020-01-31 14:30:00,29.89,30.03,29.87,29.99,244562.0,29.89,30.03,29.87,29.99,244562.0
2020-01-31 15:00:00,30.0,30.03,29.84,29.87,162254.0,30.0,30.03,29.84,29.87,162254.0
2020-01-31 15:30:00,29.87,29.97,29.68,29.96,598927.0,29.87,29.97,29.68,29.96,598927.0
2020-02-03 09:30:00,29.99,30.06,29.74,29.86,217114.0,29.99,30.06,29.74,29.86,217114.0
2020-02-03 10:00:00,29.88,30.17,29.86,30.1,320557.0,29.88,30.17,29.86,30.1,320557.0
2020-02-03 10:30:00,30.09,30.1,29.85,29.93,294404.0,30.09,30.1,29.85,29.93,294404.0
2020-02-03 11:00:00,29.93,30.07,29.74,29.83,166070.0,29.93,30.07,29.74,29.83,166070.0
2020-02-03 11:30:00,29.83,29.96,29.73,29.83,184512.0,29.83,29.96,29.73,29.83,184512.0
2020-02-03 12:00:00,29.82,29.99,29.75,29.88,329375.0,29.82,29.99,29.75,29.88,329375.0
2020-02-03 12:30:00,29.86,29.97,29.76,29.9,77761.0,29.86,29.97,29.76,29.9,77761.0
2020-02-03 13:00:00,29.89,29.91,29.76,29.86,62727.0,29.89,29.91,29.76,29.86,62727.0
2020-02-03 13:30:00,29.86,29.92,29.84,29.89,84151.0,29.86,29.92,29.84,29.89,84151.0
2020-02-03 14:00:00,29.89,29.91,29.84,29.86,90222.0,29.89,29.91,29.84,29.86,90222.0
2020-02-03 14:30:00,29.85,29.96,29.84,29.87,103198.0,29.85,29.96,29.84,29.87,103198.0
2020-02-03 15:00:00,29.87,29.91,29.76,29.8,167376.0,29.87,29.91,29.76,29.8,167376.0
2020-02-03 15:30:00,29.8,29.91,29.74,29.83,651937.0,29.8,29.91,29.74,29.83,651937.0
2020-02-04 09:30:00,30.8,31.27,30.7,31.16,238565.0,30.8,31.27,30.7,31.16,238565.0
2020-02-04 10:00:00,31.19,31.23,30.92,31.15,156655.0,31.19,31.23,30.92,31.15,156655.0
2020-02-04 10:30:00,31.13,31.23,31.07,31.09,175787.0,31.13,31.23,31.07,31.09,175787.0
2020-02-04 11:00:00,31.12,31.12,30.9,30.9,134193.0,31.12,31.12,30.9,30.9,134193.0
2020-02-04 11:30:00,30.91,31.03,30.76,30.8,144335.0,30.91,31.03,30.76,30.8,144335.0
2020-02-04 12:00:00,30.8,31.22,30.76,31.2,163466.0,30.8,31.22,30.76,31.2,163466.0
2020-02-04 12:30:00,31.2,31.22,31.07,31.12,88269.0,31.2,31.22,31.07,31.12,88269.0
2020-02-04 13:00:00,31.11,31.14,30.95,30.96,77576.0,31.11,31.14,30.95,30.96,77576.0
2020-02-04 13:30:00,30.96,31.11,30.9,31.05,132993.0,30.96,31.11,30.9,31.05,132993.0
2020-02-04 14:00:00,31.05,31.05,30.87,30.92,141201.0,31.05,31.05,30.87,30.92,141201.0
2020-02-04 14:30:00,30.9,30.92,30.82,30.83,119882.0,30.9,30.92,30.82,30.83,119882.0
2020-02-04 15:00:00,30.83,30.93,30.79,30.91,180964.0,30.83,30.93,30.79,30.91,180964.0
2020-02-04 15:30:00,30.91,30.95,30.7,30.72,713364.0,30.91,30.95,30.7,30.72,713364.0
2020-02-05 09:30:00,33.21,34.42,33.03,33.34,713239.0,33.21,34.42,33.03,33.34,713239.0
2020-02-05 10:00:00,33.34,33.66,32.79,32.99,260291.0,33.34,33.66,32.79,32.99,260291.0
2020-02-05 10:30:00,32.96,33.51,32.95,33.46,263683.0,32.96,33.51,32.95,33.46,263683.0
2020-02-05 11:00:00,33.46,33.73,33.44,33.7,270678.0,33.46,33.73,33.44,33.7,270678.0
2020-02-05 11:30:00,33.7,34.0,33.63,33.91,243765.0,33.7,34.0,33.63,33.91,243765.0
2020-02-05 12:00:00,33.91,33.92,33.6,33.6,233500.0,33.91,33.92,33.6,33.6,233500.0
2020-02-05 12:30:00,33.57,33.86,33.46,33.48,453302.0,33.57,33.86,33.46,33.48,453302.0
2020-02-05 13:00:00,33.47,33.48,33.09,33.18,188662.0,33.47,33.48,33.09,33.18,188662.0
2020-02-05 13:30:00,33.17,33.57,32.94,33.57,214349.0,33.17,33.57,32.94,33.57,214349.0
2020-02-05 14:00:00,33.57,33.75,33.33,33.75,173149.0,33.57,33.75,33.33,33.75,173149.0
2020-02-05 14:30:00,33.76,33.77,33.32,33.34,177901.0,33.76,33.77,33.32,33.34,177901.0
2020-02-05 15:00:00,33.33,33.48,33.18,33.37,226136.0,33.33,33.48,33.18,33.37,226136.0
2020-02-05 15:30:00,33.36,33.56,33.12,33.31,904406.0,33.36,33.56,33.12,33.31,904406.0
2020-02-06 09:30:00,33.48,33.59,31.86,32.34,299579.0,33.48,33.59,31.86,32.34,299579.0
2020-02-06 10:00:00,32.32,32.53,31.84,32.53,302571.0,32.32,32.53,31.84,32.53,302571.0
2020-02-06 10:30:00,32.54,32.54,32.08,32.14,129801.0,32.54,32.54,32.08,32.14,129801.0
2020-02-06 11:00:00,32.14,32.18,31.88,32.05,142575.0,32.14,32.18,31.88,32.05,142575.0
2020-02-06 11:30:00,32.05,32.35,31.95,32.35,161108.0,32.05,32.35,31.95,32.35,161108.0
2020-02-06 12:00:00,32.35,32.5,32.21,32.36,128397.0,32.35,32.5,32.21,32.36,128397.0
2020-02-06 12:30:00,32.37,32.42,31.98,32.02,81107.0,32.37,32.42,31.98,32.02,81107.0
2020-02-06 13:00:00,32.02,32.09,31.76,31.77,146838.0,32.02,32.09,31.76,31.77,146838.0
2020-02-06 13:30:00,31.76,31.94,31.75,31.88,94097.0,31.76,31.94,31.75,31.88,94097.0
2020-02-06 14:00:00,31.87,31.92,31.71,31.82,109558.0,31.87,31.92,31.71,31.82,109558.0
2020-02-06 14:30:00,31.82,31.84,31.59,31.61,107774.0,31.82,31.84,31.59,31.61,107774.0
2020-02-06 15:00:00,31.6,31.65,31.38,31.41,333252.0,31.6,31.65,31.38,31.41,333252.0
2020-02-06 15:30:00,31.41,31.6,31.33,31.35,864639.0,31.41,31.6,31.33,31.35,864639.0
2020-02-07 09:30:00,30.89,31.01,30.35,30.38,165797.0,30.89,31.01,30.35,30.38,165797.0
2020-02-07 10:00:00,30.4,30.74,30.31,30.59,174262.0,30.4,30.74,30.31,30.59,174262.0
2020-02-07 10:30:00,30.58,30.64,30.33,30.4,120507.0,30.58,30.64,30.33,30.4,120507.0
2020-02-07 11:00:00,30.4,30.6,30.33,30.55,121230.0,30.4,30.6,30.33,30.55,121230.0
2020-02-07 11:30:00,30.55,30.6,30.26,30.3,134779.0,30.55,30.6,30.26,30.3,134779.0
2020-02-07 12:00:00,30.3,30.46,30.28,30.33,193379.0,30.3,30.46,30.28,30.33,193379.0
2020-02-07 12:30:00,30.33,30.38,30.27,30.37,82684.0,30.33,30.38,30.27,30.37,82684.0
2020-02-07 13:00:00,30.37,30.44,30.34,30.38,62143.0,30.37,30.44,30.34,30.38,62143.0
2020-02-07 13:30:00,30.37,30.6,30.36,30.52,124050.0,30.37,30.6,30.36,30.52,124050.0
2020-02-07 14:00:00,30.52,30.54,30.35,30.52,90349.0,30.52,30.54,30.35,30.52,90349.0
2020-02-07 14:30:00,30.52,30.59,30.46,30.58,111577.0,30.52,30.59,30.46,30.58,111577.0
2020-02-07 15:00:00,30.58,30.62,30.49,30.6,117041.0,30.58,30.62,30.49,30.6,117041.0
2020-02-07 15:30:00,30.6,30.67,30.47,30.5,423822.0,30.6,30.67,30.47,30.5,423822.0
2020-02-10 09:30:00,30.43,30.75,30.25,30.53,127995.0,30.43,30.75,30.25,30.53,127995.0
2020-02-10 10:00:00,30.52,30.76,30.52,30.63,132393.0,30.52,30.76,30.52,30.63,132393.0
2020-02-10 10:30:00,30.65,30.65,30.46,30.49,66826.0,30.65,30.65,30.46,30.49,66826.0
2020-02-10 11:00:00,30.5,30.52,30.39,30.42,79848.0,30.5,30.52,30.39,30.42,79848.0
2020-02-10 11:30:00,30.42,30.44,30.17,30.33,80345.0,30.42,30.44,30.17,30.33,80345.0
2020-02-10 12:00:00,30.33,30.34,30.11,30.17,63978.0,30.33,30.34,30.11,30.17,63978.0
2020-02-10 12:30:00,30.16,30.17,30.07,30.13,47806.0,30.16,30.17,30.07,30.13,47806.0
2020-02-10 13:00:00,30.13,30.14,30.01,30.02,53166.0,30.13,30.14,30.01,30.02,53166.0
2020-02-10 13:30:00,30.02,30.07,30.01,30.05,63809.0,30.02,30.07,30.01,30.05,63809.0
2020-02-10 14:00:00,30.05,30.15,30.03,30.14,58237.0,30.05,30.15,30.03,30.14,58237.0
2020-02-10 14:30:00,30.14,30.15,30.02,30.03,66471.0,30.14,30.15,30.02,30.03,66471.0
2020-02-10 15:00:00,30.04,30.06,29.9,29.96,95722.0,30.04,30.06,29.9,29.96,95722.0
2020-02-10 15:30:00,29.96,30.11,29.91,30.08,368503.0,29.96,30.11,29.91,30.08,368503.0
2020-02-11 09:30:00,30.07,30.31,29.85,30.29,118045.0,30.07,30.31,29.85,30.29,118045.0
2020-02-11 10:00:00,30.3,30.5,30.25,30.48,108547.0,30.3,30.5,30.25,30.48,108547.0
2020-02-11 10:30:00,30.47,30.58,30.41,30.58,105535.0,30.47,30.58,30.41,30.58,105535.0
2020-02-11 11:00:00,30.57,30.68,30.51,30.63,95696.0,30.57,30.68,30.51,30.63,95696.0
2020-02-11 11:30:00,30.63,30.76,30.56,30.61,101223.0,30.63,30.76,30.56,30.61,101223.0
2020-02-11 12:00:00,30.61,30.72,30.41,30.47,118278.0,30.61,30.72,30.41,30.47,118278.0
2020-02-11 12:30:00,30.47,30.5,30.29,30.35,106347.0,30.47,30.5,30.29,30.35,106347.0
2020-02-11 13:00:00,30.35,30.45,30.34,30.43,58228.0,30.35,30.45,30.34,30.43,58228.0
2020-02-11 13:30:00,30.43,30.5,30.41,30.47,66276.0,30.43,30.5,30.41,30.47,66276.0
2020-02-11 14:00:00,30.46,30.48,30.36,30.4,54254.0,30.46,30.48,30.36,30.4,54254.0
2020-02-11 14:30:00,30.4,30.45,30.34,30.36,49696.0,30.4,30.45,30.34,30.36,49696.0
2020-02-11 15:00:00,30.36,30.38,30.25,30.35,89573.0,30.36,30.38,30.25,30.35,89573.0
2020-02-11 15:30:00,30.35,30.35,30.24,30.32,278658.0,30.35,30.35,30.24,30.32,278658.0
2020-02-12 09:30:00,30.54,31.41,30.51,31.37,198141.0,30.54,31.41,30.51,31.37,198141.0
2020-02-12 10:00:00,31.34,31.53,31.13,31.35,241471.0,31.34,31.53,31.13,31.35,241471.0
2020-02-12 10:30:00,31.36,31.49,31.24,31.31,100482.0,31.36,31.49,31.24,31.31,100482.0
2020-02-12 11:00:00,31.3,31.34,31.07,31.2,124020.0,31.3,31.34,31.07,31.2,124020.0
2020-02-12 11:30:00,31.2,31.24,31.04,31.1,179066.0,31.2,31.24,31.04,31.1,179066.0
2020-02-12 12:00:00,31.11,31.12,30.96,31.02,75185.0,31.11,31.12,30.96,31.02,75185.0
2020-02-12 12:30:00,31.03,31.34,30.97,31.19,166870.0,31.03,31.34,30.97,31.19,166870.0
2020-02-12 13:00:00,31.19,31.25,31.12,31.15,101570.0,31.19,31.25,31.12,31.15,101570.0
2020-02-12 13:30:00,31.14,31.4,31.13,31.3,195363.0,31.14,31.4,31.13,31.3,195363.0
2020-02-12 14:00:00,31.31,31.34,31.01,31.03,150517.0,31.31,31.34,31.01,31.03,150517.0
2020-02-12 14:30:00,31.02,31.05,30.85,30.85,108277.0,31.02,31.05,30.85,30.85,108277.0
2020-02-12 15:00:00,30.86,30.97,30.78,30.94,184916.0,30.86,30.97,30.78,30.94,184916.0
2020-02-12 15:30:00,30.94,30.98,30.84,30.85,605707.0,30.94,30.98,30.84,30.85,605707.0
2020-02-13 09:30:00,30.55,30.64,29.97,30.03,143235.0,30.55,30.64,29.97,30.03,143235.0
2020-02-13 10:00:00,30.04,30.17,29.91,29.98,302321.0,30.04,30.17,29.91,29.98,302321.0
2020-02-13 10:30:00,29.97,30.17,29.87,30.16,184679.0,29.97,30.17,29.87,30.16,184679.0
2020-02-13 11:00:00,30.14,30.14,29.86,29.93,174012.0,30.14,30.14,29.86,29.93,174012.0
2020-02-13 11:30:00,29.94,30.08,29.94,30.01,109749.0,29.94,30.08,29.94,30.01,109749.0
2020-02-13 12:00:00,30.01,30.07,29.85,29.9,122894.0,30.01,30.07,29.85,29.9,122894.0
2020-02-13 12:30:00,29.91,29.92,29.74,29.76,141820.0,29.91,29.92,29.74,29.76,141820.0
2020-02-13 13:00:00,29.76,29.78,29.66,29.72,187827.0,29.76,29.78,29.66,29.72,187827.0
2020-02-13 13:30:00,29.72,29.73,29.61,29.62,103027.0,29.72,29.73,29.61,29.62,103027.0
2020-02-13 14:00:00,29.62,29.68,29.58,29.6,121752.0,29.62,29.68,29.58,29.6,121752.0
2020-02-13 14:30:00,29.6,29.67,29.57,29.66,245017.0,29.6,29.67,29.57,29.66,245017.0
2020-02-13 15:00:00,29.66,29.69,29.55,29.58,126949.0,29.66,29.69,29.55,29.58,126949.0
2020-02-13 15:30:00,29.58,29.7,29.52,29.69,580353.0,29.58,29.7,29.52,29.69,580353.0
2020-02-14 09:30:00,29.73,29.74,29.37,29.44,99372.0,29.73,29.74,29.37,29.44,99372.0
2020-02-14 10:00:00,29.49,29.66,29.39,29.41,107251.0,29.49,29.66,29.39,29.41,107251.0
2020-02-14 10:30:00,29.39,29.4,29.1,29.1,172689.0,29.39,29.4,29.1,29.1,172689.0
2020-02-14 11:00:00,29.11,29.12,28.82,29.03,328222.0,29.11,29.12,28.82,29.03,328222.0
2020-02-14 11:30:00,29.03,29.11,28.86,28.97,181486.0,29.03,29.11,28.86,28.97,181486.0
2020-02-14 12:00:00,28.96,29.07,28.9,28.91,199051.0,28.96,29.07,28.9,28.91,199051.0
2020-02-14 12:30:00,28.93,28.95,28.72,28.74,145227.0,28.93,28.95,28.72,28.74,145227.0
2020-02-14 13:00:00,28.74,28.79,28.61,28.66,85966.0,28.74,28.79,28.61,28.66,85966.0
2020-02-14 13:30:00,28.66,28.74,28.6,28.63,91380.0,28.66,28.74,28.6,28.63,91380.0
2020-02-14 14:00:00,28.62,28.68,28.52,28.6,166213.0,28.62,28.68,28.52,28.6,166213.0
2020-02-14 14:30:00,28.61,28.66,28.53,28.58,119340.0,28.61,28.66,28.53,28.58,119340.0
2020-02-14 15:00:00,28.58,28.7,28.54,28.67,91895.0,28.58,28.7,28.54,28.67,91895.0
2020-02-14 15:30:00,28.67,28.69,28.57,28.63,472248.0,28.67,28.69,28.57,28.63,472248.0
2020-02-18 09:30:00,28.34,28.69,28.17,28.17,174215.0,28.34,28.69,28.17,28.17,174215.0
2020-02-18 10:00:00,28.16,28.31,27.98,28.0,223683.0,28.16,28.31,27.98,28.0,223683.0
2020-02-18 10:30:00,27.99,28.19,27.94,28.18,393371.0,27.99,28.19,27.94,28.18,393371.0
2020-02-18 11:00:00,28.18,28.27,28.09,28.18,218637.0,28.18,28.27,28.09,28.18,218637.0
2020-02-18 11:30:00,28.18,28.24,27.93,27.94,133414.0,28.18,28.24,27.93,27.94,133414.0
2020-02-18 12:00:00,27.94,27.96,27.79,27.85,99339.0,27.94,27.96,27.79,27.85,99339.0
2020-02-18 12:30:00,27.85,27.97,27.82,27.86,122472.0,27.85,27.97,27.82,27.86,122472.0
2020-02-18 13:00:00,27.86,27.95,27.82,27.88,82440.0,27.86,27.95,27.82,27.88,82440.0
2020-02-18 13:30:00,27.89,28.04,27.87,27.97,191463.0,27.89,28.04,27.87,27.97,191463.0
2020-02-18 14:00:00,27.98,28.21,27.97,28.19,127266.0,27.98,28.21,27.97,28.19,127266.0
2020-02-18 14:30:00,28.2,28.33,28.12,28.28,122009.0,28.2,28.33,28.12,28.28,122009.0
2020-02-18 15:00:00,28.29,28.35,28.2,28.21,121090.0,28.29,28.35,28.2,28.21,121090.0
2020-02-18 15:30:00,28.21,28.22,28.06,28.18,477878.0,28.21,28.22,28.06,28.18,477878.0
2020-02-19 09:30:00,27.73,28.03,27.57,27.9,121525.0,27.73,28.03,27.57,27.9,121525.0
2020-02-19 10:00:00,27.91,27.98,27.78,27.87,90038.0,27.91,27.98,27.78,27.87,90038.0
2020-02-19 10:30:00,27.86,27.88,27.72,27.82,171068.0,27.86,27.88,27.72,27.82,171068.0
2020-02-19 11:00:00,27.82,27.85,27.67,27.69,92586.0,27.82,27.85,27.67,27.69,92586.0
2020-02-19 11:30:00,27.69,27.69,27.51,27.57,152974.0,27.69,27.69,27.51,27.57,152974.0
2020-02-19 12:00:00,27.58,27.59,27.46,27.51,132397.0,27.58,27.59,27.46,27.51,132397.0
2020-02-19 12:30:00,27.51,27.74,27.49,27.69,180135.0,27.51,27.74,27.49,27.69,180135.0
2020-02-19 13:00:00,27.69,27.86,27.68,27.84,136958.0,27.69,27.86,27.68,27.84,136958.0
2020-02-19 13:30:00,27.86,27.86,27.65,27.66,72809.0,27.86,27.86,27.65,27.66,72809.0
2020-02-19 14:00:00,27.67,27.68,27.45,27.6,85394.0,27.67,27.68,27.45,27.6,85394.0
2020-02-19 14:30:00,27.6,27.69,27.53,27.57,84170.0,27.6,27.69,27.53,27.57,84170.0
2020-02-19 15:00:00,27.58,27.62,27.51,27.57,128425.0,27.58,27.62,27.51,27.57,128425.0
2020-02-19 15:30:00,27.56,27.74,27.56,27.65,687727.0,27.56,27.74,27.56,27.65,687727.0
2020-02-20 09:30:00,27.56,28.41,27.53,28.34,216060.0,27.56,28.41,27.53,28.34,216060.0
2020-02-20 10:00:00,28.33,28.56,28.33,28.52,191192.0,28.33,28.56,28.33,28.52,191192.0
2020-02-20 10:30:00,28.52,28.57,28.42,28.56,146251.0,28.52,28.57,28.42,28.56,146251.0
2020-02-20 11:00:00,28.55,28.67,28.25,28.26,124717.0,28.55,28.67,28.25,28.26,124717.0
2020-02-20 11:30:00,28.27,28.31,28.02,28.25,121164.0,28.27,28.31,28.02,28.25,121164.0
2020-02-20 12:00:00,28.25,28.29,28.07,28.24,108239.0,28.25,28.29,28.07,28.24,108239.0
2020-02-20 12:30:00,28.24,28.44,28.21,28.39,63631.0,28.24,28.44,28.21,28.39,63631.0
2020-02-20 13:00:00,28.38,28.49,28.32,28.45,82694.0,28.38,28.49,28.32,28.45,82694.0
2020-02-20 13:30:00,28.45,28.66,28.4,28.51,129167.0,28.45,28.66,28.4,28.51,129167.0
2020-02-20 14:00:00,28.53,28.75,28.43,28.66,125347.0,28.53,28.75,28.43,28.66,125347.0
2020-02-20 14:30:00,28.66,28.82,28.64,28.75,168825.0,28.66,28.82,28.64,28.75,168825.0
2020-02-20 15:00:00,28.75,28.88,28.7,28.8,183956.0,28.75,28.88,28.7,28.8,183956.0
2020-02-20 15:30:00,28.81,29.02,28.8,28.86,686115.0,28.81,29.02,28.8,28.86,686115.0
2020-02-21 09:30:00,28.34,28.46,27.9,28.05,211112.0,28.34,28.46,27.9,28.05,211112.0
2020-02-21 10:00:00,28.05,28.21,27.81,28.14,114377.0,28.05,28.21,27.81,28.14,114377.0
2020-02-21 10:30:00,28.13,28.14,27.89,28.0,102662.0,28.13,28.14,27.89,28.0,102662.0
2020-02-21 11:00:00,28.01,28.03,27.69,27.71,99372.0,28.01,28.03,27.69,27.71,99372.0
2020-02-21 11:30:00,27.73,27.76,27.55,27.59,150846.0,27.73,27.76,27.55,27.59,150846.0
2020-02-21 12:00:00,27.58,27.64,27.44,27.55,133947.0,27.58,27.64,27.44,27.55,133947.0
2020-02-21 12:30:00,27.55,27.57,27.44,27.54,71807.0,27.55,27.57,27.44,27.54,71807.0
2020-02-21 13:00:00,27.53,27.56,27.34,27.4,124250.0,27.53,27.56,27.34,27.4,124250.0
2020-02-21 13:30:00,27.39,27.43,27.29,27.35,111724.0,27.39,27.43,27.29,27.35,111724.0
2020-02-21 14:00:00,27.33,27.64,27.29,27.56,254380.0,27.33,27.64,27.29,27.56,254380.0
2020-02-21 14:30:00,27.57,27.7,27.52,27.55,202631.0,27.57,27.7,27.52,27.55,202631.0
2020-02-21 15:00:00,27.56,27.64,27.5,27.61,134309.0,27.56,27.64,27.5,27.61,134309.0
2020-02-21 15:30:00,27.61,27.72,27.58,27.67,434054.0,27.61,27.72,27.58,27.67,434054.0
2020-02-24 09:30:00,26.11,26.56,25.57,26.36,607494.0,26.11,26.56,25.57,26.36,607494.0
2020-02-24 10:00:00,26.35,26.73,26.31,26.68,199752.0,26.35,26.73,26.31,26.68,199752.0
2020-02-24 10:30:00,26.67,26.91,26.62,26.72,193086.0,26.67,26.91,26.62,26.72,193086.0
2020-02-24 11:00:00,26.72,26.79,26.54,26.69,185638.0,26.72,26.79,26.54,26.69,185638.0
2020-02-24 11:30:00,26.69,26.78,26.47,26.58,117886.0,26.69,26.78,26.47,26.58,117886.0
2020-02-24 12:00:00,26.58,26.61,26.51,26.52,88196.0,26.58,26.61,26.51,26.52,88196.0
2020-02-24 12:30:00,26.52,26.6,26.36,26.4,101359.0,26.52,26.6,26.36,26.4,101359.0
2020-02-24 13:00:00,26.39,26.39,26.2,26.35,93336.0,26.39,26.39,26.2,26.35,93336.0
2020-02-24 13:30:00,26.35,26.4,26.31,26.34,67539.0,26.35,26.4,26.31,26.34,67539.0
2020-02-24 14:00:00,26.34,26.5,26.25,26.45,123702.0,26.34,26.5,26.25,26.45,123702.0
2020-02-24 14:30:00,26.45,26.56,26.41,26.49,253014.0,26.45,26.56,26.41,26.49,253014.0
2020-02-24 15:00:00,26.49,26.58,26.45,26.51,163148.0,26.49,26.58,26.45,26.51,163148.0
2020-02-24 15:30:00,26.51,26.68,26.45,26.54,645020.0,26.51,26.68,26.45,26.54,645020.0
2020-02-25 09:30:00,26.72,26.82,26.1,26.31,191160.0,26.72,26.82,26.1,26.31,191160.0
2020-02-25 10:00:00,26.29,26.37,26.02,26.05,267290.0,26.29,26.37,26.02,26.05,267290.0
2020-02-25 10:30:00,26.05,26.19,25.74,25.95,294124.0,26.05,26.19,25.74,25.95,294124.0
2020-02-25 11:00:00,25.95,26.12,25.75,26.08,141051.0,25.95,26.12,25.75,26.08,141051.0
2020-02-25 11:30:00,26.07,26.12,25.92,25.96,138396.0,26.07,26.12,25.92,25.96,138396.0
2020-02-25 12:00:00,25.99,25.99,25.7,25.74,122044.0,25.99,25.99,25.7,25.74,122044.0
2020-02-25 12:30:00,25.74,25.81,25.62,25.64,98463.0,25.74,25.81,25.62,25.64,98463.0
2020-02-25 13:00:00,25.64,25.85,25.61,25.68,99837.0,25.64,25.85,25.61,25.68,99837.0
2020-02-25 13:30:00,25.67,25.69,25.51,25.53,89218.0,25.67,25.69,25.51,25.53,89218.0
2020-02-25 14:00:00,25.52,25.53,25.0,25.26,210351.0,25.52,25.53,25.0,25.26,210351.0
2020-02-25 14:30:00,25.25,25.69,25.18,25.66,307990.0,25.25,25.69,25.18,25.66,307990.0
2020-02-25 15:00:00,25.7,25.82,25.52,25.66,262462.0,25.7,25.82,25.52,25.66,262462.0
2020-02-25 15:30:00,25.65,25.79,25.51,25.63,651097.0,25.65,25.79,25.51,25.63,651097.0
2020-02-26 09:30:00,25.98,26.08,25.49,25.54,255534.0,25.98,26.08,25.49,25.54,255534.0
2020-02-26 10:00:00,25.54,25.64,25.22,25.26,275226.0,25.54,25.64,25.22,25.26,275226.0
2020-02-26 10:30:00,25.28,25.5,25.2,25.48,197642.0,25.28,25.5,25.2,25.48,197642.0
2020-02-26 11:00:00,25.47,25.57,25.37,25.5,177715.0,25.47,25.57,25.37,25.5,177715.0
2020-02-26 11:30:00,25.5,25.56,25.15,25.15,162370.0,25.5,25.56,25.15,25.15,162370.0
2020-02-26 12:00:00,25.15,25.24,24.96,25.12,187066.0,25.15,25.24,24.96,25.12,187066.0
2020-02-26 12:30:00,25.12,25.22,24.98,25.04,62513.0,25.12,25.22,24.98,25.04,62513.0
2020-02-26 13:00:00,25.05,25.05,24.89,24.92,88490.0,25.05,25.05,24.89,24.92,88490.0
2020-02-26 13:30:00,24.91,24.92,24.58,24.64,127487.0,24.91,24.92,24.58,24.64,127487.0
2020-02-26 14:00:00,24.63,24.79,24.53,24.57,135878.0,24.63,24.79,24.53,24.57,135878.0
2020-02-26 14:30:00,24.57,24.73,24.45,24.5,185033.0,24.57,24.73,24.45,24.5,185033.0
2020-02-26 15:00:00,24.5,24.68,24.48,24.57,301586.0,24.5,24.68,24.48,24.57,301586.0
2020-02-26 15:30:00,24.57,24.79,24.46,24.75,967819.0,24.57,24.79,24.46,24.75,967819.0
2020-02-27 09:30:00,24.0,24.24,23.88,24.09,365726.0,24.0,24.24,23.88,24.09,365726.0
2020-02-27 10:00:00,24.14,24.2,23.96,24.0,281300.0,24.14,24.2,23.96,24.0,281300.0
2020-02-27 10:30:00,24.0,24.71,23.95,24.68,301183.0,24.0,24.71,23.95,24.68,301183.0
2020-02-27 11:00:00,24.65,24.82,24.47,24.71,218768.0,24.65,24.82,24.47,24.71,218768.0
2020-02-27 11:30:00,24.7,25.08,24.69,25.02,215287.0,24.7,25.08,24.69,25.02,215287.0
2020-02-27 12:00:00,25.01,25.38,24.95,25.22,168420.0,25.01,25.38,24.95,25.22,168420.0
2020-02-27 12:30:00,25.22,25.47,25.22,25.3,108875.0,25.22,25.47,25.22,25.3,108875.0
2020-02-27 13:00:00,25.29,25.48,25.23,25.43,135063.0,25.29,25.48,25.23,25.43,135063.0
2020-02-27 13:30:00,25.43,25.49,25.05,25.09,157412.0,25.43,25.49,25.05,25.09,157412.0
2020-02-27 14:00:00,25.08,25.16,24.91,25.14,134432.0,25.08,25.16,24.91,25.14,134432.0
2020-02-27 14:30:00,25.14,25.5,24.95,24.99,143083.0,25.14,25.5,24.95,24.99,143083.0
2020-02-27 15:00:00,25.0,25.05,24.85,24.93,238037.0,25.0,25.05,24.85,24.93,238037.0
2020-02-27 15:30:00,24.93,25.03,24.62,24.62,702479.0,24.93,25.03,24.62,24.62,702479.0
2020-02-28 09:30:00,23.95,25.3,23.95,25.13,344850.0,23.95,25.3,23.95,25.13,344850.0
2020-02-28 10:00:00,25.12,25.23,24.65,24.82,327685.0,25.12,25.23,24.65,24.82,327685.0
2020-02-28 10:30:00,24.78,25.0,24.64,24.78,203573.0,24.78,25.0,24.64,24.78,203573.0
2020-02-28 11:00:00,24.78,24.89,24.48,24.83,266777.0,24.78,24.89,24.48,24.83,266777.0
2020-02-28 11:30:00,24.85,25.34,24.84,25.07,195660.0,24.85,25.34,24.84,25.07,195660.0
2020-02-28 12:00:00,25.05,25.17,24.87,25.17,113373.0,25.05,25.17,24.87,25.17,113373.0
2020-02-28 12:30:00,25.18,25.35,25.08,25.31,138985.0,25.18,25.35,25.08,25.31,138985.0
2020-02-28 13:00:00,25.3,25.44,25.14,25.26,220844.0,25.3,25.44,25.14,25.26,220844.0
2020-02-28 13:30:00,25.24,25.27,24.89,25.11,113581.0,25.24,25.27,24.89,25.11,113581.0
2020-02-28 14:00:00,25.12,25.27,24.98,25.26,88904.0,25.12,25.27,24.98,25.26,88904.0
2020-02-28 14:30:00,25.27,25.47,25.21,25.33,206095.0,25.27,25.47,25.21,25.33,206095.0
2020-02-28 15:00:00,25.33,25.52,25.19,25.19,224281.0,25.33,25.52,25.19,25.19,224281.0
2020-02-28 15:30:00,25.19,25.81,25.11,25.81,622748.0,25.19,25.81,25.11,25.81,622748.0
2020-03-02 09:30:00,25.82,25.85,24.54,24.6,288270.0,25.82,25.85,24.54,24.6,288270.0
2020-03-02 10:00:00,24.63,24.9,24.45,24.87,221815.0,24.63,24.9,24.45,24.87,221815.0
2020-03-02 10:30:00,24.9,25.06,24.74,24.82,198482.0,24.9,25.06,24.74,24.82,198482.0
2020-03-02 11:00:00,24.81,25.07,24.74,24.89,132869.0,24.81,25.07,24.74,24.89,132869.0
2020-03-02 11:30:00,24.91,25.04,24.75,25.01,125269.0,24.91,25.04,24.75,25.01,125269.0
2020-03-02 12:00:00,25.02,25.09,24.79,24.87,109955.0,25.02,25.09,24.79,24.87,109955.0
2020-03-02 12:30:00,24.88,25.03,24.87,24.92,86645.0,24.88,25.03,24.87,24.92,86645.0
2020-03-02 13:00:00,24.92,24.96,24.6,24.64,117761.0,24.92,24.96,24.6,24.64,117761.0
2020-03-02 13:30:00,24.66,24.86,24.58,24.73,71974.0,24.66,24.86,24.58,24.73,71974.0
2020-03-02 14:00:00,24.73,24.79,24.58,24.58,110831.0,24.73,24.79,24.58,24.58,110831.0
2020-03-02 14:30:00,24.57,24.69,24.45,24.55,243898.0,24.57,24.69,24.45,24.55,243898.0
2020-03-02 15:00:00,24.55,24.95,24.55,24.87,268742.0,24.55,24.95,24.55,24.87,268742.0
2020-03-02 15:30:00,24.87,25.43,24.85,25.42,1092928.0,24.87,25.43,24.85,25.42,1092928.0
2020-03-03 09:30:00,25.27,25.34,24.63,24.79,147567.0,25.27,25.34,24.63,24.79,147567.0
2020-03-03 10:00:00,24.8,25.84,24.65,24.83,302494.0,24.8,25.84,24.65,24.83,302494.0
2020-03-03 10:30:00,24.81,24.95,24.64,24.81,161927.0,24.81,24.95,24.64,24.81,161927.0
2020-03-03 11:00:00,24.8,24.84,24.21,24.21,284714.0,24.8,24.84,24.21,24.21,284714.0
2020-03-03 11:30:00,24.2,24.49,24.14,24.42,171772.0,24.2,24.49,24.14,24.42,171772.0
2020-03-03 12:00:00,24.41,24.49,24.17,24.19,132607.0,24.41,24.49,24.17,24.19,132607.0
2020-03-03 12:30:00,24.23,24.34,24.1,24.2,103245.0,24.23,24.34,24.1,24.2,103245.0
2020-03-03 13:00:00,24.16,24.16,23.97,24.08,189234.0,24.16,24.16,23.97,24.08,189234.0
2020-03-03 13:30:00,24.09,24.09,23.88,23.96,328920.0,24.09,24.09,23.88,23.96,328920.0
2020-03-03 14:00:00,23.95,24.15,23.91,24.09,259840.0,23.95,24.15,23.91,24.09,259840.0
2020-03-03 14:30:00,24.09,24.28,23.86,24.28,140342.0,24.09,24.28,23.86,24.28,140342.0
2020-03-03 15:00:00,24.3,24.58,24.22,24.55,179821.0,24.3,24.58,24.22,24.55,179821.0
2020-03-03 15:30:00,24.55,24.62,24.34,24.39,572463.0,24.55,24.62,24.34,24.39,572463.0
2020-03-04 09:30:00,24.59,24.59,24.03,24.2,126113.0,24.59,24.59,24.03,24.2,126113.0
2020-03-04 10:00:00,24.2,24.63,24.19,24.51,171463.0,24.2,24.63,24.19,24.51,171463.0
2020-03-04 10:30:00,24.5,24.51,24.15,24.43,129666.0,24.5,24.51,24.15,24.43,129666.0
2020-03-04 11:00:00,24.43,24.57,24.16,24.25,289118.0,24.43,24.57,24.16,24.25,289118.0
2020-03-04 11:30:00,24.25,24.3,24.17,24.23,118892.0,24.25,24.3,24.17,24.23,118892.0
2020-03-04 12:00:00,24.24,24.41,24.16,24.39,106010.0,24.24,24.41,24.16,24.39,106010.0
2020-03-04 12:30:00,24.4,24.44,24.3,24.43,147173.0,24.4,24.44,24.3,24.43,147173.0
2020-03-04 13:00:00,24.43,24.71,24.43,24.66,183270.0,24.43,24.71,24.43,24.66,183270.0
2020-03-04 13:30:00,24.67,24.76,24.55,24.64,167086.0,24.67,24.76,24.55,24.64,167086.0
2020-03-04 14:00:00,24.65,24.78,24.57,24.74,190178.0,24.65,24.78,24.57,24.74,190178.0
2020-03-04 14:30:00,24.75,24.8,24.66,24.72,106580.0,24.75,24.8,24.66,24.72,106580.0
2020-03-04 15:00:00,24.71,24.93,24.71,24.93,146464.0,24.71,24.93,24.71,24.93,146464.0
2020-03-04 15:30:00,24.94,25.17,24.89,25.14,601121.0,24.94,25.17,24.89,25.14,601121.0
2020-03-05 09:30:00,24.01,24.26,23.5,23.56,278835.0,24.01,24.26,23.5,23.56,278835.0
2020-03-05 10:00:00,23.55,23.77,23.35,23.39,292772.0,23.55,23.77,23.35,23.39,292772.0
2020-03-05 10:30:00,23.41,23.49,23.19,23.21,347151.0,23.41,23.49,23.19,23.21,347151.0
2020-03-05 11:00:00,23.22,23.62,23.2,23.62,237894.0,23.22,23.62,23.2,23.62,237894.0
2020-03-05 11:30:00,23.62,23.73,23.25,23.29,151399.0,23.62,23.73,23.25,23.29,151399.0
2020-03-05 12:00:00,23.3,23.33,23.12,23.17,158669.0,23.3,23.33,23.12,23.17,158669.0
2020-03-05 12:30:00,23.18,23.21,22.84,22.96,349897.0,23.18,23.21,22.84,22.96,349897.0
2020-03-05 13:00:00,22.95,23.03,22.78,22.87,210428.0,22.95,23.03,22.78,22.87,210428.0
2020-03-05 13:30:00,22.87,23.02,22.75,23.02,179216.0,22.87,23.02,22.75,23.02,179216.0
2020-03-05 14:00:00,23.01,23.04,22.88,22.92,215314.0,23.01,23.04,22.88,22.92,215314.0
2020-03-05 14:30:00,22.93,23.18,22.92,23.13,172243.0,22.93,23.18,22.92,23.13,172243.0
2020-03-05 15:00:00,23.12,23.25,23.09,23.2,207563.0,23.12,23.25,23.09,23.2,207563.0
2020-03-05 15:30:00,23.21,23.42,23.18,23.36,964060.0,23.21,23.42,23.18,23.36,964060.0
2020-03-06 09:30:00,22.19,22.99,21.7,22.84,497541.0,22.19,22.99,21.7,22.84,497541.0
2020-03-06 10:00:00,22.85,23.09,22.6,23.06,259363.0,22.85,23.09,22.6,23.06,259363.0
2020-03-06 10:30:00,23.05,23.37,22.92,23.28,148033.0,23.05,23.37,22.92,23.28,148033.0
2020-03-06 11:00:00,23.29,23.31,22.74,22.79,179262.0,23.29,23.31,22.74,22.79,179262.0
2020-03-06 11:30:00,22.79,22.92,22.69,22.9,136734.0,22.79,22.92,22.69,22.9,136734.0
2020-03-06 12:00:00,22.92,22.93,22.56,22.66,236962.0,22.92,22.93,22.56,22.66,236962.0
2020-03-06 12:30:00,22.65,22.94,22.65,22.83,142910.0,22.65,22.94,22.65,22.83,142910.0
2020-03-06 13:00:00,22.83,22.94,22.74,22.76,128110.0,22.83,22.94,22.74,22.76,128110.0
2020-03-06 13:30:00,22.75,22.85,22.68,22.74,114784.0,22.75,22.85,22.68,22.74,114784.0
2020-03-06 14:00:00,22.74,22.8,22.62,22.66,110238.0,22.74,22.8,22.62,22.66,110238.0
2020-03-06 14:30:00,22.66,22.72,22.51,22.64,129654.0,22.66,22.72,22.51,22.64,129654.0
2020-03-06 15:00:00,22.66,22.82,22.62,22.62,248408.0,22.66,22.82,22.62,22.62,248408.0
2020-03-06 15:30:00,22.61,22.99,22.6,22.94,966856.0,22.61,22.99,22.6,22.94,966856.0
2020-03-09 09:30:00,21.37,21.65,20.6,21.56,197631.0,21.37,21.65,20.6,21.56,197631.0
2020-03-09 10:00:00,21.56,21.71,21.04,21.15,335008.0,21.56,21.71,21.04,21.15,335008.0
2020-03-09 10:30:00,21.16,21.39,20.52,20.73,354477.0,21.16,21.39,20.52,20.73,354477.0
2020-03-09 11:00:00,20.71,20.94,20.63,20.8,169221.0,20.71,20.94,20.63,20.8,169221.0
2020-03-09 11:30:00,20.79,21.27,20.69,21.21,205011.0,20.79,21.27,20.69,21.21,205011.0
2020-03-09 12:00:00,21.21,21.39,20.8,20.86,281229.0,21.21,21.39,20.8,20.86,281229.0
2020-03-09 12:30:00,20.86,20.86,20.39,20.44,382182.0,20.86,20.86,20.39,20.44,382182.0
2020-03-09 13:00:00,20.43,20.6,20.31,20.37,180594.0,20.43,20.6,20.31,20.37,180594.0
2020-03-09 13:30:00,20.39,20.39,20.09,20.11,147231.0,20.39,20.39,20.09,20.11,147231.0
2020-03-09 14:00:00,20.1,20.3,20.0,20.23,181001.0,20.1,20.3,20.0,20.23,181001.0
2020-03-09 14:30:00,20.23,20.39,20.1,20.37,188434.0,20.23,20.39,20.1,20.37,188434.0
2020-03-09 15:00:00,20.37,20.57,20.28,20.51,274934.0,20.37,20.57,20.28,20.51,274934.0
2020-03-09 15:30:00,20.5,20.73,20.2,20.2,1137972.0,20.5,20.73,20.2,20.2,1137972.0
2020-03-10 09:30:00,21.15,21.48,20.38,20.95,315585.0,21.15,21.48,20.38,20.95,315585.0
2020-03-10 10:00:00,20.96,21.12,20.79,20.82,171018.0,20.96,21.12,20.79,20.82,171018.0
2020-03-10 10:30:00,20.82,20.83,20.2,20.26,232234.0,20.82,20.83,20.2,20.26,232234.0
2020-03-10 11:00:00,20.25,20.44,19.84,19.84,155456.0,20.25,20.44,19.84,19.84,155456.0
2020-03-10 11:30:00,19.84,19.88,19.55,19.66,240052.0,19.84,19.88,19.55,19.66,240052.0
2020-03-10 12:00:00,19.67,20.27,19.67,20.05,133750.0,19.67,20.27,19.67,20.05,133750.0
2020-03-10 12:30:00,20.06,20.06,19.78,19.79,137769.0,20.06,20.06,19.78,19.79,137769.0
2020-03-10 13:00:00,19.78,19.96,19.74,19.92,112092.0,19.78,19.96,19.74,19.92,112092.0
2020-03-10 13:30:00,19.93,20.14,19.8,19.81,103705.0,19.93,20.14,19.8,19.81,103705.0
2020-03-10 14:00:00,19.8,20.23,19.76,20.22,159990.0,19.8,20.23,19.76,20.22,159990.0
2020-03-10 14:30:00,20.22,20.56,20.19,20.48,156337.0,20.22,20.56,20.19,20.48,156337.0
2020-03-10 15:00:00,20.49,20.75,20.49,20.68,257764.0,20.49,20.75,20.49,20.68,257764.0
2020-03-10 15:30:00,20.68,20.91,20.5,20.86,716750.0,20.68,20.91,20.5,20.86,716750.0
2020-03-11 09:30:00,20.13,20.42,19.59,19.69,256634.0,20.13,20.42,19.59,19.69,256634.0
2020-03-11 10:00:00,19.69,19.92,19.19,19.22,255753.0,19.69,19.92,19.19,19.22,255753.0
2020-03-11 10:30:00,19.21,19.41,19.02,19.38,270845.0,19.21,19.41,19.02,19.38,270845.0
2020-03-11 11:00:00,19.4,19.49,19.02,19.23,152819.0,19.4,19.49,19.02,19.23,152819.0
2020-03-11 11:30:00,19.25,19.51,19.16,19.4,87803.0,19.25,19.51,19.16,19.4,87803.0
2020-03-11 12:00:00,19.39,19.73,19.27,19.58,93174.0,19.39,19.73,19.27,19.58,93174.0
2020-03-11 12:30:00,19.57,19.57,19.14,19.31,146559.0,19.57,19.57,19.14,19.31,146559.0
2020-03-11 13:00:00,19.31,19.33,19.03,19.15,140411.0,19.31,19.33,19.03,19.15,140411.0
2020-03-11 13:30:00,19.18,19.22,19.02,19.06,87416.0,19.18,19.22,19.02,19.06,87416.0
2020-03-11 14:00:00,19.08,19.09,18.84,18.92,137428.0,19.08,19.09,18.84,18.92,137428.0
2020-03-11 14:30:00,18.91,19.16,18.91,18.99,148792.0,18.91,19.16,18.91,18.99,148792.0
2020-03-11 15:00:00,18.99,19.01,18.81,18.92,380693.0,18.99,19.01,18.81,18.92,380693.0
2020-03-11 15:30:00,18.9,18.95,18.63,18.82,790256.0,18.9,18.95,18.63,18.82,790256.0
2020-03-12 09:30:00,17.43,17.67,15.57,16.68,271931.0,17.43,17.67,15.57,16.68,271931.0
2020-03-12 10:00:00,16.66,16.67,15.8,15.82,486273.0,16.66,16.67,15.8,15.82,486273.0
2020-03-12 10:30:00,15.82,16.07,15.74,15.74,252749.0,15.82,16.07,15.74,15.74,252749.0
2020-03-12 11:00:00,15.75,15.75,14.83,14.96,503033.0,15.75,15.75,14.83,14.96,503033.0
2020-03-12 11:30:00,14.96,15.0,14.58,14.64,356955.0,14.96,15.0,14.58,14.64,356955.0
2020-03-12 12:00:00,14.64,14.9,14.63,14.88,372698.0,14.64,14.9,14.63,14.88,372698.0
2020-03-12 12:30:00,14.87,15.03,14.43,14.9,272186.0,14.87,15.03,14.43,14.9,272186.0
2020-03-12 13:00:00,14.9,15.49,14.78,14.82,360294.0,14.9,15.49,14.78,14.82,360294.0
2020-03-12 13:30:00,14.81,14.81,14.2,14.49,295703.0,14.81,14.81,14.2,14.49,295703.0
2020-03-12 14:00:00,14.5,14.65,14.39,14.56,267564.0,14.5,14.65,14.39,14.56,267564.0
2020-03-12 14:30:00,14.55,14.71,14.44,14.61,263472.0,14.55,14.71,14.44,14.61,263472.0
2020-03-12 15:00:00,14.6,14.94,14.59,14.76,462826.0,14.6,14.94,14.59,14.76,462826.0
2020-03-12 15:30:00,14.76,14.76,14.07,14.34,1188939.0,14.76,14.76,14.07,14.34,1188939.0
2020-03-13 09:30:00,15.51,15.65,13.79,13.83,414078.0,15.51,15.65,13.79,13.83,414078.0
2020-03-13 10:00:00,13.83,14.59,13.77,14.53,432568.0,13.83,14.59,13.77,14.53,432568.0
2020-03-13 10:30:00,14.54,15.0,14.19,14.23,432050.0,14.54,15.0,14.19,14.23,432050.0
2020-03-13 11:00:00,14.24,14.33,13.9,13.95,315021.0,14.24,14.33,13.9,13.95,315021.0
2020-03-13 11:30:00,13.95,13.99,13.12,13.15,379298.0,13.95,13.99,13.12,13.15,379298.0
2020-03-13 12:00:00,13.15,13.32,12.78,13.2,366715.0,13.15,13.32,12.78,13.2,366715.0
2020-03-13 12:30:00,13.2,13.43,13.18,13.22,307319.0,13.2,13.43,13.18,13.22,307319.0
2020-03-13 13:00:00,13.21,13.66,13.21,13.63,1312329.0,13.21,13.66,13.21,13.63,1312329.0
2020-03-13 13:30:00,13.63,14.11,13.63,14.0,401391.0,13.63,14.11,13.63,14.0,401391.0
2020-03-13 14:00:00,14.0,14.0,13.45,13.46,433965.0,14.0,14.0,13.45,13.46,433965.0
2020-03-13 14:30:00,13.48,13.49,13.24,13.45,285544.0,13.48,13.49,13.24,13.45,285544.0
2020-03-13 15:00:00,13.45,13.56,13.33,13.4,671178.0,13.45,13.56,13.33,13.4,671178.0
2020-03-13 15:30:00,13.4,13.96,13.01,13.93,1464056.0,13.4,13.96,13.01,13.93,1464056.0
2020-03-16 09:30:00,10.75,11.29,9.0,9.04,717317.0,10.75,11.29,9.0,9.04,717317.0
2020-03-16 10:00:00,9.02,10.0,9.0,9.83,781598.0,9.02,10.0,9.0,9.83,781598.0
2020-03-16 10:30:00,9.82,10.77,9.82,10.29,1230641.0,9.82,10.77,9.82,10.29,1230641.0
2020-03-16 11:00:00,10.29,10.93,10.18,10.91,411620.0,10.29,10.93,10.18,10.91,411620.0
2020-03-16 11:30:00,10.94,11.37,10.92,11.12,657395.0,10.94,11.37,10.92,11.12,657395.0
2020-03-16 12:00:00,11.11,11.21,11.0,11.15,351240.0,11.11,11.21,11.0,11.15,351240.0
2020-03-16 12:30:00,11.16,11.16,10.82,10.87,683717.0,11.16,11.16,10.82,10.87,683717.0
2020-03-16 13:00:00,10.87,10.89,10.63,10.66,384051.0,10.87,10.89,10.63,10.66,384051.0
2020-03-16 13:30:00,10.65,10.69,10.21,10.22,327350.0,10.65,10.69,10.21,10.22,327350.0
2020-03-16 14:00:00,10.21,10.32,9.93,10.13,239867.0,10.21,10.32,9.93,10.13,239867.0
2020-03-16 14:30:00,10.13,10.21,9.9,10.03,470485.0,10.13,10.21,9.9,10.03,470485.0
2020-03-16 15:00:00,10.03,10.06,9.77,9.79,755970.0,10.03,10.06,9.77,9.79,755970.0
2020-03-16 15:30:00,9.79,9.87,9.3,9.66,1590200.0,9.79,9.87,9.3,9.66,1590200.0
2020-03-17 09:30:00,9.82,9.83,8.1,8.36,617212.0,9.82,9.83,8.1,8.36,617212.0
2020-03-17 10:00:00,8.34,8.5,7.85,7.87,728348.0,8.34,8.5,7.85,7.87,728348.0
2020-03-17 10:30:00,7.86,7.9,7.54,7.64,727119.0,7.86,7.9,7.54,7.64,727119.0
2020-03-17 11:00:00,7.64,8.37,7.62,8.36,993104.0,7.64,8.37,7.62,8.36,993104.0
2020-03-17 11:30:00,8.36,8.47,7.93,8.02,702017.0,8.36,8.47,7.93,8.02,702017.0
2020-03-17 12:00:00,8.03,8.43,8.02,8.4,1000285.0,8.03,8.43,8.02,8.4,1000285.0
2020-03-17 12:30:00,8.41,8.44,7.84,7.9,941821.0,8.41,8.44,7.84,7.9,941821.0
2020-03-17 13:00:00,7.91,8.02,7.58,7.58,496720.0,7.91,8.02,7.58,7.58,496720.0
2020-03-17 13:30:00,7.59,8.19,7.58,7.97,778262.0,7.59,8.19,7.58,7.97,778262.0
2020-03-17 14:00:00,7.96,8.2,7.76,7.86,410008.0,7.96,8.2,7.76,7.86,410008.0
2020-03-17 14:30:00,7.87,8.16,7.87,8.14,487348.0,7.87,8.16,7.87,8.14,487348.0
2020-03-17 15:00:00,8.14,8.21,8.08,8.08,419573.0,8.14,8.21,8.08,8.08,419573.0
2020-03-17 15:30:00,8.09,8.28,8.0,8.14,1546377.0,8.09,8.28,8.0,8.14,1546377.0
2020-03-18 09:30:00,7.57,8.42,7.51,8.3,778001.0,7.57,8.42,7.51,8.3,778001.0
2020-03-18 10:00:00,8.3,8.52,8.13,8.14,593601.0,8.3,8.52,8.13,8.14,593601.0
2020-03-18 10:30:00,8.15,8.29,7.94,8.0,491600.0,8.15,8.29,7.94,8.0,491600.0
2020-03-18 11:00:00,8.0,8.26,7.64,7.65,1539348.0,8.0,8.26,7.64,7.65,1539348.0
2020-03-18 11:30:00,7.65,7.79,7.46,7.53,373122.0,7.65,7.79,7.46,7.53,373122.0
2020-03-18 12:00:00,7.52,7.54,7.31,7.36,280328.0,7.52,7.54,7.31,7.36,280328.0
2020-03-18 12:30:00,7.36,7.36,7.24,7.24,365690.0,7.36,7.36,7.24,7.24,365690.0
2020-03-18 13:00:00,7.26,7.27,6.9,6.91,294092.0,7.26,7.27,6.9,6.91,294092.0
2020-03-18 13:30:00,6.9,6.91,5.86,5.86,918610.0,6.9,6.91,5.86,5.86,918610.0
2020-03-18 14:00:00,5.86,5.99,5.42,5.63,854852.0,5.86,5.99,5.42,5.63,854852.0
2020-03-18 14:30:00,5.62,6.05,5.48,6.03,1038845.0,5.62,6.05,5.48,6.03,1038845.0
2020-03-18 15:00:00,6.04,7.05,6.03,7.04,591322.0,6.04,7.05,6.03,7.04,591322.0
2020-03-18 15:30:00,7.04,7.52,6.95,7.52,1407179.0,7.04,7.52,6.95,7.52,1407179.0
2020-03-19 09:30:00,7.6,7.85,7.0,7.78,914211.0,7.6,7.85,7.0,7.78,914211.0
2020-03-19 10:00:00,7.79,9.29,7.74,9.17,628289.0,7.79,9.29,7.74,9.17,628289.0
2020-03-19 10:30:00,9.19,9.27,8.29,8.43,472906.0,9.19,9.27,8.29,8.43,472906.0
2020-03-19 11:00:00,8.42,9.01,8.36,9.0,333467.0,8.42,9.01,8.36,9.0,333467.0
2020-03-19 11:30:00,9.0,9.92,8.8,9.45,376421.0,9.0,9.92,8.8,9.45,376421.0
2020-03-19 12:00:00,9.43,9.46,8.6,8.66,428172.0,9.43,9.46,8.6,8.66,428172.0
2020-03-19 12:30:00,8.66,9.0,8.42,8.43,432048.0,8.66,9.0,8.42,8.43,432048.0
2020-03-19 13:00:00,8.44,8.67,8.12,8.61,286524.0,8.44,8.67,8.12,8.61,286524.0
2020-03-19 13:30:00,8.59,9.29,8.56,9.02,242272.0,8.59,9.29,8.56,9.02,242272.0
2020-03-19 14:00:00,9.02,9.46,9.0,9.41,232827.0,9.02,9.46,9.0,9.41,232827.0
2020-03-19 14:30:00,9.41,9.61,9.28,9.36,348370.0,9.41,9.61,9.28,9.36,348370.0
2020-03-19 15:00:00,9.36,9.57,9.29,9.48,381464.0,9.36,9.57,9.29,9.48,381464.0
2020-03-19 15:30:00,9.48,10.16,9.46,10.04,1864804.0,9.48,10.16,9.46,10.04,1864804.0
2020-03-20 09:30:00,10.3,11.0,9.83,10.4,801079.0,10.3,11.0,9.83,10.4,801079.0
2020-03-20 10:00:00,10.44,10.57,9.9,10.07,467145.0,10.44,10.57,9.9,10.07,467145.0
2020-03-20 10:30:00,10.11,10.66,10.01,10.62,297299.0,10.11,10.66,10.01,10.62,297299.0
2020-03-20 11:00:00,10.63,10.75,9.36,9.97,386126.0,10.63,10.75,9.36,9.97,386126.0
2020-03-20 11:30:00,9.95,10.17,9.82,9.94,249653.0,9.95,10.17,9.82,9.94,249653.0
2020-03-20 12:00:00,9.96,9.97,9.61,9.76,251326.0,9.96,9.97,9.61,9.76,251326.0
2020-03-20 12:30:00,9.75,9.98,9.36,9.59,377605.0,9.75,9.98,9.36,9.59,377605.0
2020-03-20 13:00:00,9.56,11.08,9.55,10.3,935101.0,9.56,11.08,9.55,10.3,935101.0
2020-03-20 13:30:00,10.27,10.8,10.27,10.69,617864.0,10.27,10.8,10.27,10.69,617864.0
2020-03-20 14:00:00,10.7,10.74,10.4,10.5,312468.0,10.7,10.74,10.4,10.5,312468.0
2020-03-20 14:30:00,10.49,10.54,9.8,9.89,512046.0,10.49,10.54,9.8,9.89,512046.0
2020-03-20 15:00:00,9.9,10.21,9.86,10.13,509075.0,9.9,10.21,9.86,10.13,509075.0
2020-03-20 15:30:00,10.14,10.48,9.81,9.89,1859220.0,10.14,10.48,9.81,9.89,1859220.0
2020-03-23 09:30:00,9.91,10.2,9.01,9.56,446154.0,9.91,10.2,9.01,9.56,446154.0
2020-03-23 10:00:00,9.55,10.1,9.46,9.8,428176.0,9.55,10.1,9.46,9.8,428176.0
2020-03-23 10:30:00,9.81,9.9,9.25,9.5,285407.0,9.81,9.9,9.25,9.5,285407.0
2020-03-23 11:00:00,9.55,9.79,9.26,9.3,203202.0,9.55,9.79,9.26,9.3,203202.0
2020-03-23 11:30:00,9.34,9.61,9.26,9.38,162594.0,9.34,9.61,9.26,9.38,162594.0
2020-03-23 12:00:00,9.38,9.4,9.11,9.22,218330.0,9.38,9.4,9.11,9.22,218330.0
2020-03-23 12:30:00,9.22,9.7,9.1,9.6,227969.0,9.22,9.7,9.1,9.6,227969.0
2020-03-23 13:00:00,9.63,9.87,9.42,9.46,205112.0,9.63,9.87,9.42,9.46,205112.0
2020-03-23 13:30:00,9.45,9.56,9.14,9.25,278363.0,9.45,9.56,9.14,9.25,278363.0
2020-03-23 14:00:00,9.25,9.46,9.1,9.42,174820.0,9.25,9.46,9.1,9.42,174820.0
2020-03-23 14:30:00,9.4,9.56,9.28,9.36,219062.0,9.4,9.56,9.28,9.36,219062.0
2020-03-23 15:00:00,9.41,9.41,9.1,9.21,295188.0,9.41,9.41,9.1,9.21,295188.0
2020-03-23 15:30:00,9.2,9.42,9.14,9.22,883113.0,9.2,9.42,9.14,9.22,883113.0
2020-03-24 09:30:00,10.14,10.83,9.76,10.57,721434.0,10.14,10.83,9.76,10.57,721434.0
2020-03-24 10:00:00,10.57,11.16,10.52,11.01,560363.0,10.57,11.16,10.52,11.01,560363.0
2020-03-24 10:30:00,11.02,11.03,10.41,10.62,529103.0,11.02,11.03,10.41,10.62,529103.0
2020-03-24 11:00:00,10.63,10.66,10.1,10.17,457189.0,10.63,10.66,10.1,10.17,457189.0
2020-03-24 11:30:00,10.17,10.3,10.05,10.29,310562.0,10.17,10.3,10.05,10.29,310562.0
2020-03-24 12:00:00,10.3,10.6,10.12,10.48,528223.0,10.3,10.6,10.12,10.48,528223.0
2020-03-24 12:30:00,10.46,10.9,10.46,10.73,272839.0,10.46,10.9,10.46,10.73,272839.0
2020-03-24 13:00:00,10.74,10.82,10.5,10.74,178703.0,10.74,10.82,10.5,10.74,178703.0
2020-03-24 13:30:00,10.73,10.78,10.31,10.55,287072.0,10.73,10.78,10.31,10.55,287072.0
2020-03-24 14:00:00,10.57,10.72,10.43,10.63,200834.0,10.57,10.72,10.43,10.63,200834.0
2020-03-24 14:30:00,10.63,10.91,10.55,10.91,219146.0,10.63,10.91,10.55,10.91,219146.0
2020-03-24 15:00:00,10.92,10.98,10.76,10.9,329084.0,10.92,10.98,10.76,10.9,329084.0
2020-03-24 15:30:00,10.92,11.27,10.87,11.12,1281057.0,10.92,11.27,10.87,11.12,1281057.0
2020-03-25 09:30:00,11.97,12.39,10.84,11.23,700628.0,11.97,12.39,10.84,11.23,700628.0
2020-03-25 10:00:00,11.22,11.37,10.85,11.25,242857.0,11.22,11.37,10.85,11.25,242857.0
2020-03-25 10:30:00,11.27,11.87,11.24,11.8,464242.0,11.27,11.87,11.24,11.8,464242.0
2020-03-25 11:00:00,11.8,12.29,11.74,12.09,347620.0,11.8,12.29,11.74,12.09,347620.0
2020-03-25 11:30:00,12.1,12.53,11.98,12.3,282339.0,12.1,12.53,11.98,12.3,282339.0
2020-03-25 12:00:00,12.3,12.71,12.25,12.5,262838.0,12.3,12.71,12.25,12.5,262838.0
2020-03-25 12:30:00,12.49,13.1,12.37,12.82,407249.0,12.49,13.1,12.37,12.82,407249.0
2020-03-25 13:00:00,12.83,13.22,12.7,12.76,272593.0,12.83,13.22,12.7,12.76,272593.0
2020-03-25 13:30:00,12.78,13.12,12.55,12.6,265831.0,12.78,13.12,12.55,12.6,265831.0
2020-03-25 14:00:00,12.64,13.21,12.56,13.15,215894.0,12.64,13.21,12.56,13.15,215894.0
2020-03-25 14:30:00,13.15,13.45,12.84,13.28,234152.0,13.15,13.45,12.84,13.28,234152.0
2020-03-25 15:00:00,13.28,13.31,12.98,13.07,302665.0,13.28,13.31,12.98,13.07,302665.0
2020-03-25 15:30:00,13.07,13.52,12.63,12.9,1180615.0,13.07,13.52,12.63,12.9,1180615.0
2020-03-26 09:30:00,12.89,13.32,12.45,13.26,384938.0,12.89,13.32,12.45,13.26,384938.0
2020-03-26 10:00:00,13.51,13.51,12.71,12.71,287913.0,13.51,13.51,12.71,12.71,287913.0
2020-03-26 10:30:00,12.71,13.23,12.71,13.23,230008.0,12.71,13.23,12.71,13.23,230008.0
2020-03-26 11:00:00,13.22,13.64,13.11,13.64,178864.0,13.22,13.64,13.11,13.64,178864.0
2020-03-26 11:30:00,13.66,13.9,13.6,13.89,167097.0,13.66,13.9,13.6,13.89,167097.0
2020-03-26 12:00:00,13.89,14.1,13.54,13.58,215612.0,13.89,14.1,13.54,13.58,215612.0
2020-03-26 12:30:00,13.59,13.78,13.43,13.7,135181.0,13.59,13.78,13.43,13.7,135181.0
2020-03-26 13:00:00,13.7,13.78,13.18,13.32,251844.0,13.7,13.78,13.18,13.32,251844.0
2020-03-26 13:30:00,13.32,13.49,13.14,13.25,168816.0,13.32,13.49,13.14,13.25,168816.0
2020-03-26 14:00:00,13.27,13.34,13.05,13.23,167406.0,13.27,13.34,13.05,13.23,167406.0
2020-03-26 14:30:00,13.24,13.51,13.22,13.29,126833.0,13.24,13.51,13.22,13.29,126833.0
2020-03-26 15:00:00,13.3,13.3,13.08,13.2,217196.0,13.3,13.3,13.08,13.2,217196.0
2020-03-26 15:30:00,13.2,13.57,13.0,13.38,738964.0,13.2,13.57,13.0,13.38,738964.0
2020-03-27 09:30:00,12.42,12.7,12.07,12.32,299185.0,12.42,12.7,12.07,12.32,299185.0
2020-03-27 10:00:00,12.33,12.68,12.16,12.49,165584.0,12.33,12.68,12.16,12.49,165584.0
2020-03-27 10:30:00,12.49,12.49,12.27,12.31,106406.0,12.49,12.49,12.27,12.31,106406.0
2020-03-27 11:00:00,12.32,12.55,12.26,12.28,159254.0,12.32,12.55,12.26,12.28,159254.0
2020-03-27 11:30:00,12.31,12.4,12.0,12.04,156998.0,12.31,12.4,12.0,12.04,156998.0
2020-03-27 12:00:00,12.04,12.22,12.01,12.08,139597.0,12.04,12.22,12.01,12.08,139597.0
2020-03-27 12:30:00,12.07,12.31,12.04,12.09,192738.0,12.07,12.31,12.04,12.09,192738.0
2020-03-27 13:00:00,12.07,12.09,11.75,11.8,259899.0,12.07,12.09,11.75,11.8,259899.0
2020-03-27 13:30:00,11.81,12.12,11.79,11.9,352660.0,11.81,12.12,11.79,11.9,352660.0
2020-03-27 14:00:00,11.9,11.9,11.5,11.53,273980.0,11.9,11.9,11.5,11.53,273980.0
2020-03-27 14:30:00,11.52,11.78,11.48,11.78,198525.0,11.52,11.78,11.48,11.78,198525.0
2020-03-27 15:00:00,11.77,12.17,11.6,11.99,383070.0,11.77,12.17,11.6,11.99,383070.0
2020-03-27 15:30:00,11.98,12.02,11.5,11.67,608875.0,11.98,12.02,11.5,11.67,608875.0
2020-03-30 09:30:00,11.6,11.6,10.84,10.86,310246.0,11.6,11.6,10.84,10.86,310246.0
2020-03-30 10:00:00,10.85,11.08,10.69,10.85,249211.0,10.85,11.08,10.69,10.85,249211.0
2020-03-30 10:30:00,10.84,10.94,10.6,10.68,239710.0,10.84,10.94,10.6,10.68,239710.0
2020-03-30 11:00:00,10.68,10.93,10.59,10.81,470193.0,10.68,10.93,10.59,10.81,470193.0
2020-03-30 11:30:00,10.81,11.02,10.7,10.71,184230.0,10.81,11.02,10.7,10.71,184230.0
2020-03-30 12:00:00,10.71,11.09,10.7,11.02,109499.0,10.71,11.09,10.7,11.02,109499.0
2020-03-30 12:30:00,11.0,11.16,10.97,11.1,103064.0,11.0,11.16,10.97,11.1,103064.0
2020-03-30 13:00:00,11.09,11.18,10.94,11.15,141980.0,11.09,11.18,10.94,11.15,141980.0
2020-03-30 13:30:00,11.15,11.34,11.06,11.1,151518.0,11.15,11.34,11.06,11.1,151518.0
2020-03-30 14:00:00,11.1,11.17,10.97,11.17,131239.0,11.1,11.17,10.97,11.17,131239.0
2020-03-30 14:30:00,11.17,11.17,10.96,10.99,121418.0,11.17,11.17,10.96,10.99,121418.0
2020-03-30 15:00:00,11.0,11.12,10.92,11.03,175463.0,11.0,11.12,10.92,11.03,175463.0
2020-03-30 15:30:00,11.03,11.59,11.02,11.25,521112.0,11.03,11.59,11.02,11.25,521112.0
2020-03-31 09:30:00,11.14,11.41,11.01,11.29,216449.0,11.14,11.41,11.01,11.29,216449.0
2020-03-31 10:00:00,11.29,11.59,11.28,11.44,164657.0,11.29,11.59,11.28,11.44,164657.0
2020-03-31 10:30:00,11.41,11.57,11.34,11.48,73097.0,11.41,11.57,11.34,11.48,73097.0
2020-03-31 11:00:00,11.48,11.54,11.28,11.37,108394.0,11.48,11.54,11.28,11.37,108394.0
2020-03-31 11:30:00,11.36,11.4,11.23,11.35,70457.0,11.36,11.4,11.23,11.35,70457.0
2020-03-31 12:00:00,11.33,11.41,11.03,11.09,121107.0,11.33,11.41,11.03,11.09,121107.0
2020-03-31 12:30:00,11.1,11.21,11.01,11.06,89660.0,11.1,11.21,11.01,11.06,89660.0
2020-03-31 13:00:00,11.03,11.06,10.76,10.79,115312.0,11.03,11.06,10.76,10.79,115312.0
2020-03-31 13:30:00,10.78,11.16,10.76,11.07,159177.0,10.78,11.16,10.76,11.07,159177.0
2020-03-31 14:00:00,11.06,11.07,10.88,10.96,67539.0,11.06,11.07,10.88,10.96,67539.0
2020-03-31 14:30:00,10.94,11.02,10.91,10.93,86056.0,10.94,11.02,10.91,10.93,86056.0
2020-03-31 15:00:00,10.93,10.94,10.66,10.72,178593.0,10.93,10.94,10.66,10.72,178593.0
2020-03-31 15:30:00,10.71,10.85,10.61,10.79,589815.0,10.71,10.85,10.61,10.79,589815.0
2020-04-01 09:30:00,10.09,10.2,9.45,9.55,444058.0,10.09,10.2,9.45,9.55,444058.0
2020-04-01 10:00:00,9.55,9.6,9.19,9.38,393983.0,9.55,9.6,9.19,9.38,393983.0
2020-04-01 10:30:00,9.38,9.5,9.25,9.29,258437.0,9.38,9.5,9.25,9.29,258437.0
2020-04-01 11:00:00,9.29,9.35,9.0,9.01,302832.0,9.29,9.35,9.0,9.01,302832.0
2020-04-01 11:30:00,9.0,9.18,9.0,9.15,296801.0,9.0,9.18,9.0,9.15,296801.0
2020-04-01 12:00:00,9.15,9.17,9.05,9.1,155364.0,9.15,9.17,9.05,9.1,155364.0
2020-04-01 12:30:00,9.1,9.12,9.01,9.04,177333.0,9.1,9.12,9.01,9.04,177333.0
2020-04-01 13:00:00,9.04,9.09,8.99,9.06,202695.0,9.04,9.09,8.99,9.06,202695.0
2020-04-01 13:30:00,9.06,9.19,8.98,9.1,275826.0,9.06,9.19,8.98,9.1,275826.0
2020-04-01 14:00:00,9.09,9.1,8.95,8.95,182749.0,9.09,9.1,8.95,8.95,182749.0
2020-04-01 14:30:00,8.96,8.96,8.76,8.78,256110.0,8.96,8.96,8.76,8.78,256110.0
2020-04-01 15:00:00,8.78,8.99,8.75,8.94,415189.0,8.78,8.99,8.75,8.94,415189.0
2020-04-01 15:30:00,8.94,9.01,8.84,8.9,963151.0,8.94,9.01,8.84,8.9,963151.0
2020-04-02 09:30:00,8.75,9.18,8.65,8.84,424730.0,8.75,9.18,8.65,8.84,424730.0
2020-04-02 10:00:00,8.83,8.85,8.56,8.73,401286.0,8.83,8.85,8.56,8.73,401286.0
2020-04-02 10:30:00,8.73,9.04,8.67,8.74,422097.0,8.73,9.04,8.67,8.74,422097.0
2020-04-02 11:00:00,8.74,8.77,8.49,8.6,321351.0,8.74,8.77,8.49,8.6,321351.0
2020-04-02 11:30:00,8.6,8.71,8.42,8.45,383916.0,8.6,8.71,8.42,8.45,383916.0
2020-04-02 12:00:00,8.46,8.74,8.44,8.46,338581.0,8.46,8.74,8.44,8.46,338581.0
2020-04-02 12:30:00,8.47,8.47,8.3,8.32,280406.0,8.47,8.47,8.3,8.32,280406.0
2020-04-02 13:00:00,8.33,8.34,8.11,8.16,375804.0,8.33,8.34,8.11,8.16,375804.0
2020-04-02 13:30:00,8.16,8.18,8.06,8.11,326076.0,8.16,8.18,8.06,8.11,326076.0
2020-04-02 14:00:00,8.11,8.14,8.0,8.06,401066.0,8.11,8.14,8.0,8.06,401066.0
2020-04-02 14:30:00,8.05,8.05,7.99,8.0,256109.0,8.05,8.05,7.99,8.0,256109.0
2020-04-02 15:00:00,8.0,8.1,7.97,8.0,970923.0,8.0,8.1,7.97,8.0,970923.0
2020-04-02 15:30:00,8.01,8.25,7.75,8.13,2067945.0,8.01,8.25,7.75,8.13,2067945.0
2020-04-03 09:30:00,8.33,8.46,8.15,8.38,332264.0,8.33,8.46,8.15,8.38,332264.0
2020-04-03 10:00:00,8.38,8.5,8.16,8.22,165943.0,8.38,8.5,8.16,8.22,165943.0
2020-04-03 10:30:00,8.23,8.26,8.02,8.12,127751.0,8.23,8.26,8.02,8.12,127751.0
2020-04-03 11:00:00,8.12,8.19,8.07,8.18,148520.0,8.12,8.19,8.07,8.18,148520.0
2020-04-03 11:30:00,8.18,8.34,8.14,8.25,263599.0,8.18,8.34,8.14,8.25,263599.0
2020-04-03 12:00:00,8.26,8.29,7.98,8.03,263485.0,8.26,8.29,7.98,8.03,263485.0
2020-04-03 12:30:00,8.02,8.03,7.81,8.02,287569.0,8.02,8.03,7.81,8.02,287569.0
2020-04-03 13:00:00,8.03,8.18,8.02,8.14,129528.0,8.03,8.18,8.02,8.14,129528.0
2020-04-03 13:30:00,8.14,8.25,8.11,8.24,93333.0,8.14,8.25,8.11,8.24,93333.0
2020-04-03 14:00:00,8.23,8.44,8.22,8.43,145855.0,8.23,8.44,8.22,8.43,145855.0
2020-04-03 14:30:00,8.42,8.68,8.41,8.66,144248.0,8.42,8.68,8.41,8.66,144248.0
2020-04-03 15:00:00,8.66,8.75,8.58,8.71,250441.0,8.66,8.75,8.58,8.71,250441.0
2020-04-03 15:30:00,8.71,8.85,8.51,8.52,1014265.0,8.71,8.85,8.51,8.52,1014265.0
2020-04-06 09:30:00,9.38,10.38,9.04,10.24,967171.0,9.38,10.38,9.04,10.24,967171.0
2020-04-06 10:00:00,10.24,10.83,10.23,10.42,653911.0,10.24,10.83,10.23,10.42,653911.0
2020-04-06 10:30:00,10.43,10.45,9.9,10.29,425342.0,10.43,10.45,9.9,10.29,425342.0
2020-04-06 11:00:00,10.28,10.35,9.95,10.11,366299.0,10.28,10.35,9.95,10.11,366299.0
2020-04-06 11:30:00,10.12,10.71,10.1,10.56,341627.0,10.12,10.71,10.1,10.56,341627.0
2020-04-06 12:00:00,10.56,10.79,10.49,10.66,257092.0,10.56,10.79,10.49,10.66,257092.0
2020-04-06 12:30:00,10.68,10.69,10.46,10.56,197220.0,10.68,10.69,10.46,10.56,197220.0
2020-04-06 13:00:00,10.56,11.02,10.54,11.01,274548.0,10.56,11.02,10.54,11.01,274548.0
2020-04-06 13:30:00,11.01,11.35,10.99,11.27,458375.0,11.01,11.35,10.99,11.27,458375.0
2020-04-06 14:00:00,11.27,11.28,10.96,11.09,287767.0,11.27,11.28,10.96,11.09,287767.0
2020-04-06 14:30:00,11.07,11.09,10.79,10.88,328282.0,11.07,11.09,10.79,10.88,328282.0
2020-04-06 15:00:00,10.87,10.87,10.63,10.74,334786.0,10.87,10.87,10.63,10.74,334786.0
2020-04-06 15:30:00,10.74,10.87,10.55,10.74,810204.0,10.74,10.87,10.55,10.74,810204.0
2020-04-07 09:30:00,11.81,14.39,11.81,14.29,1743749.0,11.81,14.39,11.81,14.29,1743749.0
2020-04-07 10:00:00,14.31,14.41,13.38,13.75,882923.0,14.31,14.41,13.38,13.75,882923.0
2020-04-07 10:30:00,13.75,14.16,13.13,13.23,837845.0,13.75,14.16,13.13,13.23,837845.0
2020-04-07 11:00:00,13.25,13.91,13.21,13.5,581593.0,13.25,13.91,13.21,13.5,581593.0
2020-04-07 11:30:00,13.51,13.8,13.3,13.4,373620.0,13.51,13.8,13.3,13.4,373620.0
2020-04-07 12:00:00,13.4,13.54,13.35,13.49,268684.0,13.4,13.54,13.35,13.49,268684.0
2020-04-07 12:30:00,13.49,13.61,13.33,13.51,365642.0,13.49,13.61,13.33,13.51,365642.0
2020-04-07 13:00:00,13.5,13.53,13.05,13.11,344317.0,13.5,13.53,13.05,13.11,344317.0
2020-04-07 13:30:00,13.11,13.12,12.79,12.83,335235.0,13.11,13.12,12.79,12.83,335235.0
2020-04-07 14:00:00,12.82,12.88,12.56,12.76,387555.0,12.82,12.88,12.56,12.76,387555.0
2020-04-07 14:30:00,12.76,12.84,12.35,12.43,369364.0,12.76,12.84,12.35,12.43,369364.0
2020-04-07 15:00:00,12.44,12.72,12.42,12.49,416596.0,12.44,12.72,12.42,12.49,416596.0
2020-04-07 15:30:00,12.51,13.05,12.45,12.78,1065354.0,12.51,13.05,12.45,12.78,1065354.0
2020-04-08 09:30:00,12.96,13.5,12.92,13.05,415948.0,12.96,13.5,12.92,13.05,415948.0
2020-04-08 10:00:00,13.05,13.4,12.95,13.36,243651.0,13.05,13.4,12.95,13.36,243651.0
2020-04-08 10:30:00,13.37,13.67,13.14,13.38,324460.0,13.37,13.67,13.14,13.38,324460.0
2020-04-08 11:00:00,13.38,13.61,13.31,13.57,247406.0,13.38,13.61,13.31,13.57,247406.0
2020-04-08 11:30:00,13.58,13.93,13.57,13.6,213309.0,13.58,13.93,13.57,13.6,213309.0
2020-04-08 12:00:00,13.62,13.92,13.51,13.85,187778.0,13.62,13.92,13.51,13.85,187778.0
2020-04-08 12:30:00,13.85,14.1,13.83,13.84,205468.0,13.85,14.1,13.83,13.84,205468.0
2020-04-08 13:00:00,13.85,13.87,13.58,13.75,129168.0,13.85,13.87,13.58,13.75,129168.0
2020-04-08 13:30:00,13.76,13.82,13.58,13.59,110729.0,13.76,13.82,13.58,13.59,110729.0
2020-04-08 14:00:00,13.6,13.76,13.55,13.72,139935.0,13.6,13.76,13.55,13.72,139935.0
2020-04-08 14:30:00,13.73,13.86,13.72,13.78,144863.0,13.73,13.86,13.72,13.78,144863.0
2020-04-08 15:00:00,13.77,13.91,13.65,13.68,200286.0,13.77,13.91,13.65,13.68,200286.0
2020-04-08 15:30:00,13.67,13.95,13.66,13.78,590335.0,13.67,13.95,13.66,13.78,590335.0
2020-04-09 09:30:00,14.94,15.42,14.63,15.05,1324390.0,14.94,15.42,14.63,15.05,1324390.0
2020-04-09 10:00:00,15.04,15.07,14.27,14.79,372676.0,15.04,15.07,14.27,14.79,372676.0
2020-04-09 10:30:00,14.77,14.84,14.46,14.66,322817.0,14.77,14.84,14.46,14.66,322817.0
2020-04-09 11:00:00,14.66,14.91,14.33,14.89,642063.0,14.66,14.91,14.33,14.89,642063.0
2020-04-09 11:30:00,14.87,15.12,14.78,14.81,668060.0,14.87,15.12,14.78,14.81,668060.0
2020-04-09 12:00:00,14.81,14.82,14.55,14.57,401000.0,14.81,14.82,14.55,14.57,401000.0
2020-04-09 12:30:00,14.58,14.71,14.48,14.65,447089.0,14.58,14.71,14.48,14.65,447089.0
2020-04-09 13:00:00,14.65,14.67,14.25,14.39,325712.0,14.65,14.67,14.25,14.39,325712.0
2020-04-09 13:30:00,14.39,14.46,14.22,14.44,233765.0,14.39,14.46,14.22,14.44,233765.0
2020-04-09 14:00:00,14.43,14.45,13.9,13.92,412734.0,14.43,14.45,13.9,13.92,412734.0
2020-04-09 14:30:00,13.93,14.01,13.53,13.81,412808.0,13.93,14.01,13.53,13.81,412808.0
2020-04-09 15:00:00,13.81,13.83,13.42,13.49,680696.0,13.81,13.83,13.42,13.49,680696.0
2020-04-09 15:30:00,13.49,13.58,13.19,13.37,1816020.0,13.49,13.58,13.19,13.37,1816020.0
2020-04-13 09:30:00,13.34,13.58,12.29,12.87,526383.0,13.34,13.58,12.29,12.87,526383.0
2020-04-13 10:00:00,12.85,12.86,12.38,12.53,184037.0,12.85,12.86,12.38,12.53,184037.0
2020-04-13 10:30:00,12.51,12.56,12.15,12.19,213405.0,12.51,12.56,12.15,12.19,213405.0
2020-04-13 11:00:00,12.16,12.33,11.97,12.28,266445.0,12.16,12.33,11.97,12.28,266445.0
2020-04-13 11:30:00,12.27,12.53,12.13,12.43,353965.0,12.27,12.53,12.13,12.43,353965.0
2020-04-13 12:00:00,12.43,12.84,12.42,12.73,532681.0,12.43,12.84,12.42,12.73,532681.0
2020-04-13 12:30:00,12.73,12.83,12.53,12.63,266778.0,12.73,12.83,12.53,12.63,266778.0
2020-04-13 13:00:00,12.65,12.81,12.62,12.79,239007.0,12.65,12.81,12.62,12.79,239007.0
2020-04-13 13:30:00,12.78,12.88,12.75,12.85,402405.0,12.78,12.88,12.75,12.85,402405.0
2020-04-13 14:00:00,12.85,13.11,12.7,12.73,298952.0,12.85,13.11,12.7,12.73,298952.0
2020-04-13 14:30:00,12.73,12.97,12.72,12.94,103295.0,12.73,12.97,12.72,12.94,103295.0
2020-04-13 15:00:00,12.94,12.96,12.8,12.93,222481.0,12.94,12.96,12.8,12.93,222481.0
2020-04-13 15:30:00,12.94,13.18,12.91,13.02,842183.0,12.94,13.18,12.91,13.02,842183.0
2020-04-14 09:30:00,13.45,14.13,13.33,13.93,376457.0,13.45,14.13,13.33,13.93,376457.0
2020-04-14 10:00:00,13.95,14.37,13.88,14.23,348858.0,13.95,14.37,13.88,14.23,348858.0
2020-04-14 10:30:00,14.23,14.23,13.87,13.88,257942.0,14.23,14.23,13.87,13.88,257942.0
2020-04-14 11:00:00,13.88,14.01,13.64,13.71,236363.0,13.88,14.01,13.64,13.71,236363.0
2020-04-14 11:30:00,13.71,14.06,13.69,13.94,235056.0,13.71,14.06,13.69,13.94,235056.0
2020-04-14 12:00:00,13.94,14.16,13.94,14.1,191765.0,13.94,14.16,13.94,14.1,191765.0
2020-04-14 12:30:00,14.1,14.28,14.06,14.11,327295.0,14.1,14.28,14.06,14.11,327295.0
2020-04-14 13:00:00,14.12,14.19,14.04,14.13,343131.0,14.12,14.19,14.04,14.13,343131.0
2020-04-14 13:30:00,14.13,14.22,13.9,13.98,231829.0,14.13,14.22,13.9,13.98,231829.0
2020-04-14 14:00:00,13.98,14.12,13.96,14.0,133895.0,13.98,14.12,13.96,14.0,133895.0
2020-04-14 14:30:00,14.01,14.14,13.9,14.12,173051.0,14.01,14.14,13.9,14.12,173051.0
2020-04-14 15:00:00,14.11,14.16,14.0,14.11,196176.0,14.11,14.16,14.0,14.11,196176.0
2020-04-14 15:30:00,14.11,14.48,14.1,14.41,794685.0,14.11,14.48,14.1,14.41,794685.0
2020-04-15 09:30:00,13.55,13.7,13.1,13.33,796676.0,13.55,13.7,13.1,13.33,796676.0
2020-04-15 10:00:00,13.33,13.44,13.14,13.16,493389.0,13.33,13.44,13.14,13.16,493389.0
2020-04-15 10:30:00,13.16,13.39,13.08,13.15,353668.0,13.16,13.39,13.08,13.15,353668.0
2020-04-15 11:00:00,13.16,13.19,12.9,13.12,438125.0,13.16,13.19,12.9,13.12,438125.0
2020-04-15 11:30:00,13.11,13.21,12.92,13.02,485367.0,13.11,13.21,12.92,13.02,485367.0
2020-04-15 12:00:00,13.02,13.26,12.93,13.26,235676.0,13.02,13.26,12.93,13.26,235676.0
2020-04-15 12:30:00,13.25,13.42,13.23,13.37,223683.0,13.25,13.42,13.23,13.37,223683.0
2020-04-15 13:00:00,13.37,13.59,13.31,13.36,224447.0,13.37,13.59,13.31,13.36,224447.0
2020-04-15 13:30:00,13.35,13.35,13.1,13.22,202080.0,13.35,13.35,13.1,13.22,202080.0
2020-04-15 14:00:00,13.23,13.33,13.14,13.26,193429.0,13.23,13.33,13.14,13.26,193429.0
2020-04-15 14:30:00,13.26,13.48,13.26,13.48,176765.0,13.26,13.48,13.26,13.48,176765.0
2020-04-15 15:00:00,13.45,13.47,13.28,13.29,2143427.0,13.45,13.47,13.28,13.29,2143427.0
2020-04-15 15:30:00,13.29,13.37,13.14,13.36,825901.0,13.29,13.37,13.14,13.36,825901.0
2020-04-16 09:30:00,13.55,13.55,12.89,12.95,315884.0,13.55,13.55,12.89,12.95,315884.0
2020-04-16 10:00:00,12.95,13.08,12.83,13.08,310930.0,12.95,13.08,12.83,13.08,310930.0
2020-04-16 10:30:00,13.08,13.2,13.02,13.13,206438.0,13.08,13.2,13.02,13.13,206438.0
2020-04-16 11:00:00,13.13,13.3,12.93,12.97,319263.0,13.13,13.3,12.93,12.97,319263.0
2020-04-16 11:30:00,12.97,13.1,12.95,13.0,217890.0,12.97,13.1,12.95,13.0,217890.0
2020-04-16 12:00:00,13.0,13.03,12.71,12.72,275800.0,13.0,13.03,12.71,12.72,275800.0
2020-04-16 12:30:00,12.71,12.73,12.54,12.62,284537.0,12.71,12.73,12.54,12.62,284537.0
2020-04-16 13:00:00,12.62,12.66,12.52,12.53,167889.0,12.62,12.66,12.52,12.53,167889.0
2020-04-16 13:30:00,12.53,12.55,12.49,12.5,162878.0,12.53,12.55,12.49,12.5,162878.0
2020-04-16 14:00:00,12.5,12.62,12.45,12.6,174788.0,12.5,12.62,12.45,12.6,174788.0
2020-04-16 14:30:00,12.6,12.61,12.45,12.46,193884.0,12.6,12.61,12.45,12.46,193884.0
2020-04-16 15:00:00,12.46,12.46,12.24,12.27,277341.0,12.46,12.46,12.24,12.27,277341.0
2020-04-16 15:30:00,12.27,12.34,12.18,12.24,602680.0,12.27,12.34,12.18,12.24,602680.0
2020-04-17 09:30:00,13.09,14.2,13.09,13.72,589952.0,13.09,14.2,13.09,13.72,589952.0
2020-04-17 10:00:00,13.71,13.75,13.12,13.16,278736.0,13.71,13.75,13.12,13.16,278736.0
2020-04-17 10:30:00,13.14,13.19,12.92,12.93,203489.0,13.14,13.19,12.92,12.93,203489.0
2020-04-17 11:00:00,12.92,12.99,12.81,12.94,245946.0,12.92,12.99,12.81,12.94,245946.0
2020-04-17 11:30:00,12.95,13.06,12.76,12.85,216852.0,12.95,13.06,12.76,12.85,216852.0
2020-04-17 12:00:00,12.86,12.97,12.81,12.9,237970.0,12.86,12.97,12.81,12.9,237970.0
2020-04-17 12:30:00,12.89,12.99,12.84,12.89,526571.0,12.89,12.99,12.84,12.89,526571.0
2020-04-17 13:00:00,12.88,12.91,12.78,12.82,247674.0,12.88,12.91,12.78,12.82,247674.0
2020-04-17 13:30:00,12.81,12.85,12.66,12.73,178305.0,12.81,12.85,12.66,12.73,178305.0
2020-04-17 14:00:00,12.73,12.74,12.55,12.7,141196.0,12.73,12.74,12.55,12.7,141196.0
2020-04-17 14:30:00,12.7,12.78,12.57,12.7,198192.0,12.7,12.78,12.57,12.7,198192.0
2020-04-17 15:00:00,12.7,12.78,12.58,12.76,417171.0,12.7,12.78,12.58,12.76,417171.0
2020-04-17 15:30:00,12.75,12.94,12.74,12.93,793282.0,12.75,12.94,12.74,12.93,793282.0
2020-04-20 09:30:00,12.5,12.97,12.17,12.76,442633.0,12.5,12.97,12.17,12.76,442633.0
2020-04-20 10:00:00,12.75,13.05,12.67,12.95,307214.0,12.75,13.05,12.67,12.95,307214.0
2020-04-20 10:30:00,12.95,13.19,12.92,13.0,271619.0,12.95,13.19,12.92,13.0,271619.0
2020-04-20 11:00:00,13.0,13.31,12.99,13.31,124641.0,13.0,13.31,12.99,13.31,124641.0
2020-04-20 11:30:00,13.29,13.37,13.15,13.19,205748.0,13.29,13.37,13.15,13.19,205748.0
2020-04-20 12:00:00,13.18,13.19,12.89,13.0,164159.0,13.18,13.19,12.89,13.0,164159.0
2020-04-20 12:30:00,13.01,13.06,12.74,12.75,208125.0,13.01,13.06,12.74,12.75,208125.0
2020-04-20 13:00:00,12.76,12.76,12.59,12.6,128964.0,12.76,12.76,12.59,12.6,128964.0
2020-04-20 13:30:00,12.59,12.6,12.36,12.56,170896.0,12.59,12.6,12.36,12.56,170896.0
2020-04-20 14:00:00,12.55,12.56,12.27,12.28,167409.0,12.55,12.56,12.27,12.28,167409.0
2020-04-20 14:30:00,12.27,12.42,12.27,12.29,120688.0,12.27,12.42,12.27,12.29,120688.0
2020-04-20 15:00:00,12.28,12.39,12.2,12.24,222917.0,12.28,12.39,12.2,12.24,222917.0
2020-04-20 15:30:00,12.24,12.3,12.16,12.2,580526.0,12.24,12.3,12.16,12.2,580526.0
2020-04-21 09:30:00,11.73,12.16,11.48,11.97,454150.0,11.73,12.16,11.48,11.97,454150.0
2020-04-21 10:00:00,11.98,11.98,11.73,11.92,148563.0,11.98,11.98,11.73,11.92,148563.0
2020-04-21 10:30:00,11.93,11.97,11.74,11.76,192482.0,11.93,11.97,11.74,11.76,192482.0
2020-04-21 11:00:00,11.74,11.81,11.54,11.71,280185.0,11.74,11.81,11.54,11.71,280185.0
2020-04-21 11:30:00,11.72,11.82,11.57,11.62,518175.0,11.72,11.82,11.57,11.62,518175.0
2020-04-21 12:00:00,11.63,11.71,11.51,11.56,186182.0,11.63,11.71,11.51,11.56,186182.0
2020-04-21 12:30:00,11.57,11.65,11.43,11.57,284172.0,11.57,11.65,11.43,11.57,284172.0
2020-04-21 13:00:00,11.57,11.59,11.37,11.57,214381.0,11.57,11.59,11.37,11.57,214381.0
2020-04-21 13:30:00,11.56,11.66,11.4,11.43,174041.0,11.56,11.66,11.4,11.43,174041.0
2020-04-21 14:00:00,11.42,11.59,11.38,11.52,124049.0,11.42,11.59,11.38,11.52,124049.0
2020-04-21 14:30:00,11.52,11.55,11.42,11.46,203464.0,11.52,11.55,11.42,11.46,203464.0
2020-04-21 15:00:00,11.47,11.59,11.41,11.52,211547.0,11.47,11.59,11.41,11.52,211547.0
2020-04-21 15:30:00,11.52,11.57,11.44,11.5,584512.0,11.52,11.57,11.44,11.5,584512.0
2020-04-22 09:30:00,11.85,11.96,11.35,11.4,391982.0,11.85,11.96,11.35,11.4,391982.0
2020-04-22 10:00:00,11.41,11.44,11.21,11.34,290830.0,11.41,11.44,11.21,11.34,290830.0
2020-04-22 10:30:00,11.34,11.57,11.26,11.3,170496.0,11.34,11.57,11.26,11.3,170496.0
2020-04-22 11:00:00,11.3,11.36,11.13,11.27,214161.0,11.3,11.36,11.13,11.27,214161.0
2020-04-22 11:30:00,11.27,11.38,11.22,11.24,256654.0,11.27,11.38,11.22,11.24,256654.0
2020-04-22 12:00:00,11.25,11.3,11.04,11.2,284444.0,11.25,11.3,11.04,11.2,284444.0
2020-04-22 12:30:00,11.19,11.31,11.16,11.29,147554.0,11.19,11.31,11.16,11.29,147554.0
2020-04-22 13:00:00,11.3,11.31,11.19,11.25,162645.0,11.3,11.31,11.19,11.25,162645.0
2020-04-22 13:30:00,11.25,11.26,11.16,11.19,156512.0,11.25,11.26,11.16,11.19,156512.0
2020-04-22 14:00:00,11.19,11.2,11.16,11.18,236759.0,11.19,11.2,11.16,11.18,236759.0
2020-04-22 14:30:00,11.18,11.22,11.15,11.19,257124.0,11.18,11.22,11.15,11.19,257124.0
2020-04-22 15:00:00,11.18,11.27,11.17,11.2,150893.0,11.18,11.27,11.17,11.2,150893.0
2020-04-22 15:30:00,11.19,11.28,11.11,11.12,592857.0,11.19,11.28,11.11,11.12,592857.0
2020-04-23 09:30:00,11.12,11.5,11.07,11.21,254107.0,11.12,11.5,11.07,11.21,254107.0
2020-04-23 10:00:00,11.24,11.55,11.18,11.54,335196.0,11.24,11.55,11.18,11.54,335196.0
2020-04-23 10:30:00,11.54,11.7,11.51,11.67,239131.0,11.54,11.7,11.51,11.67,239131.0
2020-04-23 11:00:00,11.68,11.85,11.61,11.76,204228.0,11.68,11.85,11.61,11.76,204228.0
2020-04-23 11:30:00,11.77,11.84,11.57,11.83,151175.0,11.77,11.84,11.57,11.83,151175.0
2020-04-23 12:00:00,11.85,12.03,11.79,12.02,419791.0,11.85,12.03,11.79,12.02,419791.0
2020-04-23 12:30:00,12.02,12.15,11.7,11.74,357866.0,12.02,12.15,11.7,11.74,357866.0
2020-04-23 13:00:00,11.74,11.95,11.72,11.84,164857.0,11.74,11.95,11.72,11.84,164857.0
2020-04-23 13:30:00,11.83,11.95,11.6,11.7,281922.0,11.83,11.95,11.6,11.7,281922.0
2020-04-23 14:00:00,11.7,11.78,11.53,11.73,155460.0,11.7,11.78,11.53,11.73,155460.0
2020-04-23 14:30:00,11.73,11.94,11.69,11.85,121312.0,11.73,11.94,11.69,11.85,121312.0
2020-04-23 15:00:00,11.85,11.93,11.74,11.93,122908.0,11.85,11.93,11.74,11.93,122908.0
2020-04-23 15:30:00,11.92,11.93,11.71,11.75,523370.0,11.92,11.93,11.71,11.75,523370.0
2020-04-24 09:30:00,11.8,12.27,11.8,12.08,317797.0,11.8,12.27,11.8,12.08,317797.0
2020-04-24 10:00:00,12.08,12.29,11.75,12.08,396252.0,12.08,12.29,11.75,12.08,396252.0
2020-04-24 10:30:00,12.06,12.21,11.97,12.1,223426.0,12.06,12.21,11.97,12.1,223426.0
2020-04-24 11:00:00,12.1,12.17,12.01,12.12,238874.0,12.1,12.17,12.01,12.12,238874.0
2020-04-24 11:30:00,12.12,12.22,12.05,12.15,174844.0,12.12,12.22,12.05,12.15,174844.0
2020-04-24 12:00:00,12.14,12.18,11.97,12.03,197115.0,12.14,12.18,11.97,12.03,197115.0
2020-04-24 12:30:00,12.03,12.15,11.95,12.1,127007.0,12.03,12.15,11.95,12.1,127007.0
2020-04-24 13:00:00,12.1,12.29,12.05,12.28,141535.0,12.1,12.29,12.05,12.28,141535.0
2020-04-24 13:30:00,12.28,12.45,12.27,12.45,177894.0,12.28,12.45,12.27,12.45,177894.0
2020-04-24 14:00:00,12.44,12.55,12.36,12.55,181751.0,12.44,12.55,12.36,12.55,181751.0
2020-04-24 14:30:00,12.55,12.67,12.48,12.61,178324.0,12.55,12.67,12.48,12.61,178324.0
2020-04-24 15:00:00,12.61,12.77,12.58,12.71,228934.0,12.61,12.77,12.58,12.71,228934.0
2020-04-24 15:30:00,12.71,12.87,12.48,12.5,734077.0,12.71,12.87,12.48,12.5,734077.0
2020-04-27 09:30:00,12.76,12.95,12.5,12.84,448718.0,12.76,12.95,12.5,12.84,448718.0
2020-04-27 10:00:00,12.86,13.07,12.7,12.96,214707.0,12.86,13.07,12.7,12.96,214707.0
2020-04-27 10:30:00,12.97,13.3,12.95,13.23,222590.0,12.97,13.3,12.95,13.23,222590.0
2020-04-27 11:00:00,13.24,13.36,13.18,13.34,434962.0,13.24,13.36,13.18,13.34,434962.0
2020-04-27 11:30:00,13.34,13.48,13.29,13.43,161288.0,13.34,13.48,13.29,13.43,161288.0
2020-04-27 12:00:00,13.42,13.49,13.35,13.41,130151.0,13.42,13.49,13.35,13.41,130151.0
2020-04-27 12:30:00,13.41,13.61,13.4,13.6,118389.0,13.41,13.61,13.4,13.6,118389.0
2020-04-27 13:00:00,13.61,13.61,13.47,13.51,115775.0,13.61,13.61,13.47,13.51,115775.0
2020-04-27 13:30:00,13.5,13.63,13.45,13.61,206614.0,13.5,13.63,13.45,13.61,206614.0
2020-04-27 14:00:00,13.61,13.78,13.59,13.71,83431.0,13.61,13.78,13.59,13.71,83431.0
2020-04-27 14:30:00,13.71,13.79,13.7,13.73,93182.0,13.71,13.79,13.7,13.73,93182.0
2020-04-27 15:00:00,13.73,13.85,13.72,13.84,168273.0,13.73,13.85,13.72,13.84,168273.0
2020-04-27 15:30:00,13.84,13.92,13.78,13.86,463563.0,13.84,13.92,13.78,13.86,463563.0
2020-04-28 09:30:00,14.53,15.23,14.5,14.92,598966.0,14.53,15.23,14.5,14.92,598966.0
2020-04-28 10:00:00,14.89,15.2,14.7,14.75,349336.0,14.89,15.2,14.7,14.75,349336.0
2020-04-28 10:30:00,14.75,14.8,14.05,14.1,335077.0,14.75,14.8,14.05,14.1,335077.0
2020-04-28 11:00:00,14.1,14.61,14.08,14.51,381858.0,14.1,14.61,14.08,14.51,381858.0
2020-04-28 11:30:00,14.5,14.73,14.46,14.69,162143.0,14.5,14.73,14.46,14.69,162143.0
2020-04-28 12:00:00,14.69,14.82,14.6,14.71,155036.0,14.69,14.82,14.6,14.71,155036.0
2020-04-28 12:30:00,14.71,14.79,14.65,14.78,143820.0,14.71,14.79,14.65,14.78,143820.0
2020-04-28 13:00:00,14.78,14.93,14.74,14.88,124690.0,14.78,14.93,14.74,14.88,124690.0
2020-04-28 13:30:00,14.88,14.93,14.68,14.7,155042.0,14.88,14.93,14.68,14.7,155042.0
2020-04-28 14:00:00,14.7,14.9,14.67,14.88,161427.0,14.7,14.9,14.67,14.88,161427.0
2020-04-28 14:30:00,14.88,15.07,14.86,14.98,289137.0,14.88,15.07,14.86,14.98,289137.0
2020-04-28 15:00:00,14.98,15.13,14.96,15.13,217810.0,14.98,15.13,14.96,15.13,217810.0
2020-04-28 15:30:00,15.12,15.18,15.01,15.04,750763.0,15.12,15.18,15.01,15.04,750763.0
2020-04-29 09:30:00,15.92,16.4,15.67,16.33,742656.0,15.92,16.4,15.67,16.33,742656.0
2020-04-29 10:00:00,16.32,16.33,15.9,16.14,213131.0,16.32,16.33,15.9,16.14,213131.0
2020-04-29 10:30:00,16.14,16.84,16.14,16.74,304052.0,16.14,16.84,16.14,16.74,304052.0
2020-04-29 11:00:00,16.75,16.86,16.61,16.72,484929.0,16.75,16.86,16.61,16.72,484929.0
2020-04-29 11:30:00,16.71,16.78,16.35,16.38,303143.0,16.71,16.78,16.35,16.38,303143.0
2020-04-29 12:00:00,16.37,16.45,16.22,16.24,262458.0,16.37,16.45,16.22,16.24,262458.0
2020-04-29 12:30:00,16.25,16.57,16.25,16.47,279115.0,16.25,16.57,16.25,16.47,279115.0
2020-04-29 13:00:00,16.48,16.62,16.41,16.46,216235.0,16.48,16.62,16.41,16.46,216235.0
2020-04-29 13:30:00,16.45,16.45,15.94,15.96,199047.0,16.45,16.45,15.94,15.96,199047.0
2020-04-29 14:00:00,16.0,16.07,15.76,15.98,431777.0,16.0,16.07,15.76,15.98,431777.0
2020-04-29 14:30:00,15.99,16.09,15.93,16.05,300605.0,15.99,16.09,15.93,16.05,300605.0
2020-04-29 15:00:00,16.05,16.14,15.94,16.13,281124.0,16.05,16.14,15.94,16.13,281124.0
2020-04-29 15:30:00,16.14,16.69,16.11,16.55,1494851.0,16.14,16.69,16.11,16.55,1494851.0
2020-04-30 09:30:00,16.09,16.19,15.17,16.01,601242.0,16.09,16.19,15.17,16.01,601242.0
2020-04-30 10:00:00,16.01,16.28,15.77,15.89,370337.0,16.01,16.28,15.77,15.89,370337.0
2020-04-30 10:30:00,15.9,16.0,15.65,15.67,351918.0,15.9,16.0,15.65,15.67,351918.0
2020-04-30 11:00:00,15.68,15.86,15.6,15.63,189346.0,15.68,15.86,15.6,15.63,189346.0
2020-04-30 11:30:00,15.62,15.75,15.43,15.45,222996.0,15.62,15.75,15.43,15.45,222996.0
2020-04-30 12:00:00,15.42,15.43,15.19,15.32,215003.0,15.42,15.43,15.19,15.32,215003.0
2020-04-30 12:30:00,15.31,15.45,15.18,15.42,167666.0,15.31,15.45,15.18,15.42,167666.0
2020-04-30 13:00:00,15.4,15.54,15.26,15.46,184131.0,15.4,15.54,15.26,15.46,184131.0
2020-04-30 13:30:00,15.46,15.48,15.32,15.33,141755.0,15.46,15.48,15.32,15.33,141755.0
2020-04-30 14:00:00,15.32,15.38,15.14,15.23,249273.0,15.32,15.38,15.14,15.23,249273.0
2020-04-30 14:30:00,15.23,15.32,15.14,15.29,211715.0,15.23,15.32,15.14,15.29,211715.0
2020-04-30 15:00:00,15.29,15.38,15.07,15.1,265150.0,15.29,15.38,15.07,15.1,265150.0
2020-04-30 15:30:00,15.1,15.34,14.96,15.23,1138562.0,15.1,15.34,14.96,15.23,1138562.0
2020-05-01 09:30:00,14.26,14.58,13.89,14.03,433255.0,14.26,14.58,13.89,14.03,433255.0
2020-05-01 10:00:00,14.03,14.24,13.93,13.98,283098.0,14.03,14.24,13.93,13.98,283098.0
2020-05-01 10:30:00,13.99,14.1,13.74,13.75,204629.0,13.99,14.1,13.74,13.75,204629.0
2020-05-01 11:00:00,13.77,13.85,13.61,13.66,227717.0,13.77,13.85,13.61,13.66,227717.0
2020-05-01 11:30:00,13.66,13.67,13.37,13.48,241817.0,13.66,13.67,13.37,13.48,241817.0
2020-05-01 12:00:00,13.48,13.55,13.37,13.52,191729.0,13.48,13.55,13.37,13.52,191729.0
2020-05-01 12:30:00,13.52,13.71,13.5,13.68,178716.0,13.52,13.71,13.5,13.68,178716.0
2020-05-01 13:00:00,13.68,13.97,13.65,13.97,243573.0,13.68,13.97,13.65,13.97,243573.0
2020-05-01 13:30:00,13.97,14.01,13.6,13.66,394073.0,13.97,14.01,13.6,13.66,394073.0
2020-05-01 14:00:00,13.66,14.01,13.63,14.0,320753.0,13.66,14.01,13.63,14.0,320753.0
2020-05-01 14:30:00,13.99,14.29,13.96,14.23,262978.0,13.99,14.29,13.96,14.23,262978.0
2020-05-01 15:00:00,14.24,14.24,14.0,14.01,278640.0,14.24,14.24,14.0,14.01,278640.0
2020-05-01 15:30:00,14.01,14.02,13.75,13.96,727240.0,14.01,14.02,13.75,13.96,727240.0
2020-05-04 09:30:00,13.17,13.66,12.7,13.63,322290.0,13.17,13.66,12.7,13.63,322290.0
2020-05-04 10:00:00,13.61,14.01,13.46,13.54,182370.0,13.61,14.01,13.46,13.54,182370.0
2020-05-04 10:30:00,13.49,13.65,13.34,13.39,95536.0,13.49,13.65,13.34,13.39,95536.0
2020-05-04 11:00:00,13.39,13.39,13.1,13.18,119099.0,13.39,13.39,13.1,13.18,119099.0
2020-05-04 11:30:00,13.19,13.35,13.13,13.15,117950.0,13.19,13.35,13.13,13.15,117950.0
2020-05-04 12:00:00,13.15,13.58,13.15,13.54,106232.0,13.15,13.58,13.15,13.54,106232.0
2020-05-04 12:30:00,13.54,13.67,13.53,13.63,96925.0,13.54,13.67,13.53,13.63,96925.0
2020-05-04 13:00:00,13.64,13.64,13.38,13.46,69031.0,13.64,13.64,13.38,13.46,69031.0
2020-05-04 13:30:00,13.47,13.53,13.38,13.45,65440.0,13.47,13.53,13.38,13.45,65440.0
2020-05-04 14:00:00,13.46,13.61,13.43,13.6,63959.0,13.46,13.61,13.43,13.6,63959.0
2020-05-04 14:30:00,13.61,13.77,13.54,13.77,80016.0,13.61,13.77,13.54,13.77,80016.0
2020-05-04 15:00:00,13.77,13.92,13.7,13.85,170261.0,13.77,13.92,13.7,13.85,170261.0
2020-05-04 15:30:00,13.86,14.01,13.85,13.87,321413.0,13.86,14.01,13.85,13.87,321413.0
2020-05-05 09:30:00,14.46,14.98,14.43,14.93,412161.0,14.46,14.98,14.43,14.93,412161.0
2020-05-05 10:00:00,14.94,15.01,14.19,14.24,372890.0,14.94,15.01,14.19,14.24,372890.0
2020-05-05 10:30:00,14.23,14.33,14.02,14.17,131936.0,14.23,14.33,14.02,14.17,131936.0
2020-05-05 11:00:00,14.18,14.37,14.15,14.34,105144.0,14.18,14.37,14.15,14.34,105144.0
2020-05-05 11:30:00,14.35,14.57,14.35,14.46,130786.0,14.35,14.57,14.35,14.46,130786.0
2020-05-05 12:00:00,14.46,14.51,14.36,14.48,53764.0,14.46,14.51,14.36,14.48,53764.0
2020-05-05 12:30:00,14.48,14.56,14.19,14.24,79104.0,14.48,14.56,14.19,14.24,79104.0
2020-05-05 13:00:00,14.26,14.29,14.03,14.11,110467.0,14.26,14.29,14.03,14.11,110467.0
2020-05-05 13:30:00,14.13,14.14,13.98,14.02,93437.0,14.13,14.14,13.98,14.02,93437.0
2020-05-05 14:00:00,14.02,14.19,14.02,14.11,80034.0,14.02,14.19,14.02,14.11,80034.0
2020-05-05 14:30:00,14.1,14.14,13.98,13.99,86638.0,14.1,14.14,13.98,13.99,86638.0
2020-05-05 15:00:00,13.98,13.98,13.77,13.84,138348.0,13.98,13.98,13.77,13.84,138348.0
2020-05-05 15:30:00,13.83,13.92,13.71,13.82,334475.0,13.83,13.92,13.71,13.82,334475.0
2020-05-06 09:30:00,13.81,14.21,13.59,13.63,186766.0,13.81,14.21,13.59,13.63,186766.0
2020-05-06 10:00:00,13.63,13.69,13.33,13.64,156154.0,13.63,13.69,13.33,13.64,156154.0
2020-05-06 10:30:00,13.65,13.76,13.41,13.43,145530.0,13.65,13.76,13.41,13.43,145530.0
2020-05-06 11:00:00,13.44,13.47,13.2,13.28,160201.0,13.44,13.47,13.2,13.28,160201.0
2020-05-06 11:30:00,13.27,13.37,13.2,13.23,98324.0,13.27,13.37,13.2,13.23,98324.0
2020-05-06 12:00:00,13.22,13.34,13.18,13.29,102815.0,13.22,13.34,13.18,13.29,102815.0
2020-05-06 12:30:00,13.29,13.4,13.19,13.31,105540.0,13.29,13.4,13.19,13.31,105540.0
2020-05-06 13:00:00,13.31,13.32,13.15,13.27,99691.0,13.31,13.32,13.15,13.27,99691.0
2020-05-06 13:30:00,13.27,13.42,13.24,13.4,116496.0,13.27,13.42,13.24,13.4,116496.0
2020-05-06 14:00:00,13.4,13.4,13.23,13.29,129964.0,13.4,13.4,13.23,13.29,129964.0
2020-05-06 14:30:00,13.29,13.42,13.25,13.36,92137.0,13.29,13.42,13.25,13.36,92137.0
2020-05-06 15:00:00,13.36,13.38,13.24,13.27,97283.0,13.36,13.38,13.24,13.27,97283.0
2020-05-06 15:30:00,13.27,13.33,13.16,13.24,436894.0,13.27,13.33,13.16,13.24,436894.0
2020-05-07 09:30:00,13.8,14.47,13.7,14.06,760553.0,13.8,14.47,13.7,14.06,760553.0
2020-05-07 10:00:00,14.06,14.17,13.95,13.99,529994.0,14.06,14.17,13.95,13.99,529994.0
2020-05-07 10:30:00,13.99,14.29,13.96,14.0,612470.0,13.99,14.29,13.96,14.0,612470.0
2020-05-07 11:00:00,14.0,14.16,13.98,14.11,315165.0,14.0,14.16,13.98,14.11,315165.0
2020-05-07 11:30:00,14.12,14.42,14.11,14.38,274333.0,14.12,14.42,14.11,14.38,274333.0
2020-05-07 12:00:00,14.39,14.49,14.27,14.45,327566.0,14.39,14.49,14.27,14.45,327566.0
2020-05-07 12:30:00,14.45,14.49,14.07,14.23,268253.0,14.45,14.49,14.07,14.23,268253.0
2020-05-07 13:00:00,14.22,14.24,13.99,14.03,316168.0,14.22,14.24,13.99,14.03,316168.0
2020-05-07 13:30:00,14.03,14.18,14.01,14.11,209664.0,14.03,14.18,14.01,14.11,209664.0
2020-05-07 14:00:00,14.11,14.14,13.99,14.04,206665.0,14.11,14.14,13.99,14.04,206665.0
2020-05-07 14:30:00,14.04,14.11,13.94,13.97,200650.0,14.04,14.11,13.94,13.97,200650.0
2020-05-07 15:00:00,13.96,14.1,13.91,14.06,272550.0,13.96,14.1,13.91,14.06,272550.0
2020-05-07 15:30:00,14.07,14.14,13.99,14.03,778496.0,14.07,14.14,13.99,14.03,778496.0
2020-05-08 09:30:00,14.46,14.85,14.23,14.42,368400.0,14.46,14.85,14.23,14.42,368400.0
2020-05-08 10:00:00,14.42,14.67,14.24,14.57,261324.0,14.42,14.67,14.24,14.57,261324.0
2020-05-08 10:30:00,14.56,14.57,14.34,14.49,209700.0,14.56,14.57,14.34,14.49,209700.0
2020-05-08 11:00:00,14.47,14.8,14.46,14.72,187420.0,14.47,14.8,14.46,14.72,187420.0
2020-05-08 11:30:00,14.73,14.75,14.55,14.67,145836.0,14.73,14.75,14.55,14.67,145836.0
2020-05-08 12:00:00,14.68,14.78,14.66,14.68,131868.0,14.68,14.78,14.66,14.68,131868.0
2020-05-08 12:30:00,14.68,14.82,14.63,14.67,198383.0,14.68,14.82,14.63,14.67,198383.0
2020-05-08 13:00:00,14.67,14.88,14.65,14.85,125792.0,14.67,14.88,14.65,14.85,125792.0
2020-05-08 13:30:00,14.86,14.93,14.83,14.93,122025.0,14.86,14.93,14.83,14.93,122025.0
2020-05-08 14:00:00,14.93,15.08,14.9,15.06,195629.0,14.93,15.08,14.9,15.06,195629.0
2020-05-08 14:30:00,15.07,15.21,15.04,15.09,136292.0,15.07,15.21,15.04,15.09,136292.0
2020-05-08 15:00:00,15.1,15.11,15.0,15.08,213327.0,15.1,15.11,15.0,15.08,213327.0
2020-05-08 15:30:00,15.08,15.14,14.98,15.0,559832.0,15.08,15.14,14.98,15.0,559832.0
2020-05-11 09:30:00,14.62,14.73,14.07,14.23,572092.0,14.62,14.73,14.07,14.23,572092.0
2020-05-11 10:00:00,14.23,14.28,13.9,13.96,402627.0,14.23,14.28,13.9,13.96,402627.0
2020-05-11 10:30:00,13.96,14.14,13.81,13.95,284452.0,13.96,14.14,13.81,13.95,284452.0
2020-05-11 11:00:00,13.95,14.1,13.92,14.06,231259.0,13.95,14.1,13.92,14.06,231259.0
2020-05-11 11:30:00,14.06,14.41,14.06,14.32,233196.0,14.06,14.41,14.06,14.32,233196.0
2020-05-11 12:00:00,14.32,14.47,14.27,14.43,211737.0,14.32,14.47,14.27,14.43,211737.0
2020-05-11 12:30:00,14.43,14.45,14.31,14.35,188912.0,14.43,14.45,14.31,14.35,188912.0
2020-05-11 13:00:00,14.34,14.38,14.2,14.2,169292.0,14.34,14.38,14.2,14.2,169292.0
2020-05-11 13:30:00,14.21,14.28,14.13,14.17,182435.0,14.21,14.28,14.13,14.17,182435.0
2020-05-11 14:00:00,14.17,14.18,14.04,14.04,216104.0,14.17,14.18,14.04,14.04,216104.0
2020-05-11 14:30:00,14.05,14.14,13.9,13.94,253023.0,14.05,14.14,13.9,13.94,253023.0
2020-05-11 15:00:00,13.94,14.06,13.91,14.02,254958.0,13.94,14.06,13.91,14.02,254958.0
2020-05-11 15:30:00,14.01,14.61,13.91,14.49,4674463.0,14.01,14.61,13.91,14.49,4674463.0
2020-05-12 09:30:00,14.5,14.87,14.41,14.6,550168.0,14.5,14.87,14.41,14.6,550168.0
2020-05-12 10:00:00,14.61,14.84,14.4,14.52,236351.0,14.61,14.84,14.4,14.52,236351.0
2020-05-12 10:30:00,14.51,14.61,14.26,14.37,303860.0,14.51,14.61,14.26,14.37,303860.0
2020-05-12 11:00:00,14.36,14.47,14.26,14.28,165974.0,14.36,14.47,14.26,14.28,165974.0
2020-05-12 11:30:00,14.28,14.35,14.17,14.19,230327.0,14.28,14.35,14.17,14.19,230327.0
2020-05-12 12:00:00,14.2,14.21,14.02,14.06,279782.0,14.2,14.21,14.02,14.06,279782.0
2020-05-12 12:30:00,14.06,14.09,14.01,14.02,104090.0,14.06,14.09,14.01,14.02,104090.0
2020-05-12 13:00:00,14.02,14.05,13.8,13.83,265419.0,14.02,14.05,13.8,13.83,265419.0
2020-05-12 13:30:00,13.84,13.92,13.82,13.87,202933.0,13.84,13.92,13.82,13.87,202933.0
2020-05-12 14:00:00,13.86,13.91,13.6,13.61,282501.0,13.86,13.91,13.6,13.61,282501.0
2020-05-12 14:30:00,13.61,13.68,13.56,13.63,203254.0,13.61,13.68,13.56,13.63,203254.0
2020-05-12 15:00:00,13.63,13.8,13.56,13.59,187285.0,13.63,13.8,13.56,13.59,187285.0
2020-05-12 15:30:00,13.58,13.62,13.39,13.42,764882.0,13.58,13.62,13.39,13.42,764882.0
2020-05-13 09:30:00,13.17,13.25,12.58,13.19,445666.0,13.17,13.25,12.58,13.19,445666.0
2020-05-13 10:00:00,13.18,13.3,12.98,13.1,199155.0,13.18,13.3,12.98,13.1,199155.0
2020-05-13 10:30:00,13.11,13.25,12.97,12.99,120230.0,13.11,13.25,12.97,12.99,120230.0
2020-05-13 11:00:00,12.98,13.08,12.76,12.87,222847.0,12.98,13.08,12.76,12.87,222847.0
2020-05-13 11:30:00,12.86,12.91,12.72,12.85,220789.0,12.86,12.91,12.72,12.85,220789.0
2020-05-13 12:00:00,12.85,12.98,12.73,12.95,265512.0,12.85,12.98,12.73,12.95,265512.0
2020-05-13 12:30:00,12.95,13.09,12.85,12.92,161939.0,12.95,13.09,12.85,12.92,161939.0
2020-05-13 13:00:00,12.92,13.19,12.86,13.07,113279.0,12.92,13.19,12.86,13.07,113279.0
2020-05-13 13:30:00,13.06,13.1,12.94,12.99,102735.0,13.06,13.1,12.94,12.99,102735.0
2020-05-13 14:00:00,12.99,13.12,12.91,13.1,125367.0,12.99,13.12,12.91,13.1,125367.0
2020-05-13 14:30:00,13.11,13.17,12.83,12.83,204790.0,13.11,13.17,12.83,12.83,204790.0
2020-05-13 15:00:00,12.84,12.94,12.72,12.76,214654.0,12.84,12.94,12.72,12.76,214654.0
2020-05-13 15:30:00,12.76,12.97,12.72,12.9,736114.0,12.76,12.97,12.72,12.9,736114.0
2020-05-14 09:30:00,12.37,12.4,11.76,11.82,469164.0,12.37,12.4,11.76,11.82,469164.0
2020-05-14 10:00:00,11.82,12.06,11.6,12.01,456999.0,11.82,12.06,11.6,12.01,456999.0
2020-05-14 10:30:00,12.02,12.88,11.98,12.52,512121.0,12.02,12.88,11.98,12.52,512121.0
2020-05-14 11:00:00,12.51,12.93,12.41,12.43,275556.0,12.51,12.93,12.41,12.43,275556.0
2020-05-14 11:30:00,12.41,12.47,12.04,12.21,241335.0,12.41,12.47,12.04,12.21,241335.0
2020-05-14 12:00:00,12.22,12.38,12.18,12.24,168526.0,12.22,12.38,12.18,12.24,168526.0
2020-05-14 12:30:00,12.24,12.37,12.12,12.33,155832.0,12.24,12.37,12.12,12.33,155832.0
2020-05-14 13:00:00,12.34,12.52,12.24,12.51,165756.0,12.34,12.52,12.24,12.51,165756.0
2020-05-14 13:30:00,12.51,12.57,12.39,12.42,156862.0,12.51,12.57,12.39,12.42,156862.0
2020-05-14 14:00:00,12.43,12.58,12.35,12.58,107409.0,12.43,12.58,12.35,12.58,107409.0
2020-05-14 14:30:00,12.58,12.75,12.53,12.75,134653.0,12.58,12.75,12.53,12.75,134653.0
2020-05-14 15:00:00,12.75,13.0,12.74,12.96,283527.0,12.75,13.0,12.74,12.96,283527.0
2020-05-14 15:30:00,12.96,13.06,12.86,13.02,599551.0,12.96,13.06,12.86,13.02,599551.0
2020-05-15 09:30:00,12.7,13.04,12.55,12.93,319877.0,12.7,13.04,12.55,12.93,319877.0
2020-05-15 10:00:00,12.92,13.19,12.68,13.14,162407.0,12.92,13.19,12.68,13.14,162407.0
2020-05-15 10:30:00,13.15,13.35,13.05,13.06,163206.0,13.15,13.35,13.05,13.06,163206.0
2020-05-15 11:00:00,13.07,13.07,12.8,12.9,177118.0,13.07,13.07,12.8,12.9,177118.0
2020-05-15 11:30:00,12.86,12.91,12.66,12.69,146708.0,12.86,12.91,12.66,12.69,146708.0
2020-05-15 12:00:00,12.68,12.81,12.66,12.75,134741.0,12.68,12.81,12.66,12.75,134741.0
2020-05-15 12:30:00,12.76,12.95,12.74,12.95,142968.0,12.76,12.95,12.74,12.95,142968.0
2020-05-15 13:00:00,12.95,13.0,12.88,12.95,102210.0,12.95,13.0,12.88,12.95,102210.0
2020-05-15 13:30:00,12.95,13.03,12.89,12.99,110035.0,12.95,13.03,12.89,12.99,110035.0
2020-05-15 14:00:00,13.0,13.12,12.93,12.98,118636.0,13.0,13.12,12.93,12.98,118636.0
2020-05-15 14:30:00,12.97,12.97,12.76,12.8,125196.0,12.97,12.97,12.76,12.8,125196.0
2020-05-15 15:00:00,12.82,12.91,12.8,12.87,147575.0,12.82,12.91,12.8,12.87,147575.0
2020-05-15 15:30:00,12.87,12.9,12.79,12.86,547627.0,12.87,12.9,12.79,12.86,547627.0
2020-05-18 09:30:00,13.62,14.33,13.47,14.08,744688.0,13.62,14.33,13.47,14.08,744688.0
2020-05-18 10:00:00,14.08,14.18,13.86,14.02,257717.0,14.08,14.18,13.86,14.02,257717.0
2020-05-18 10:30:00,14.03,14.31,13.83,14.06,370540.0,14.03,14.31,13.83,14.06,370540.0
2020-05-18 11:00:00,14.06,14.59,14.03,14.59,308860.0,14.06,14.59,14.03,14.59,308860.0
2020-05-18 11:30:00,14.59,14.66,14.28,14.43,308047.0,14.59,14.66,14.28,14.43,308047.0
2020-05-18 12:00:00,14.43,14.55,14.36,14.55,183578.0,14.43,14.55,14.36,14.55,183578.0
2020-05-18 12:30:00,14.54,14.66,14.46,14.62,244350.0,14.54,14.66,14.46,14.62,244350.0
2020-05-18 13:00:00,14.63,14.7,14.59,14.65,136678.0,14.63,14.7,14.59,14.65,136678.0
2020-05-18 13:30:00,14.65,14.78,14.57,14.66,151201.0,14.65,14.78,14.57,14.66,151201.0
2020-05-18 14:00:00,14.65,14.65,14.28,14.41,238192.0,14.65,14.65,14.28,14.41,238192.0
2020-05-18 14:30:00,14.41,14.48,14.27,14.38,149250.0,14.41,14.48,14.27,14.38,149250.0
2020-05-18 15:00:00,14.39,14.53,14.39,14.45,171761.0,14.39,14.53,14.39,14.45,171761.0
2020-05-18 15:30:00,14.44,14.51,14.3,14.39,808769.0,14.44,14.51,14.3,14.39,808769.0
2020-05-19 09:30:00,14.34,14.5,13.27,13.75,405617.0,14.34,14.5,13.27,13.75,405617.0
2020-05-19 10:00:00,13.74,13.92,13.59,13.71,221152.0,13.74,13.92,13.59,13.71,221152.0
2020-05-19 10:30:00,13.71,13.85,13.5,13.76,203416.0,13.71,13.85,13.5,13.76,203416.0
2020-05-19 11:00:00,13.75,14.22,13.74,14.15,181784.0,13.75,14.22,13.74,14.15,181784.0
2020-05-19 11:30:00,14.15,14.26,13.99,14.05,156973.0,14.15,14.26,13.99,14.05,156973.0
2020-05-19 12:00:00,14.05,14.14,13.95,14.07,88979.0,14.05,14.14,13.95,14.07,88979.0
2020-05-19 12:30:00,14.08,14.08,13.89,13.99,102549.0,14.08,14.08,13.89,13.99,102549.0
2020-05-19 13:00:00,13.99,14.09,13.92,14.08,108742.0,13.99,14.09,13.92,14.08,108742.0
2020-05-19 13:30:00,14.07,14.17,14.01,14.04,112463.0,14.07,14.17,14.01,14.04,112463.0
2020-05-19 14:00:00,14.04,14.17,13.95,14.11,95181.0,14.04,14.17,13.95,14.11,95181.0
2020-05-19 14:30:00,14.12,14.23,13.87,13.91,165847.0,14.12,14.23,13.87,13.91,165847.0
2020-05-19 15:00:00,13.9,14.02,13.72,13.79,166774.0,13.9,14.02,13.72,13.79,166774.0
2020-05-19 15:30:00,13.79,13.8,13.4,13.47,524499.0,13.79,13.8,13.4,13.47,524499.0
2020-05-20 09:30:00,13.82,14.2,13.69,14.04,613576.0,13.82,14.2,13.69,14.04,613576.0
2020-05-20 10:00:00,14.04,14.26,13.89,13.9,216193.0,14.04,14.26,13.89,13.9,216193.0
2020-05-20 10:30:00,13.91,14.16,13.88,14.09,147204.0,13.91,14.16,13.88,14.09,147204.0
2020-05-20 11:00:00,14.09,14.27,13.79,14.14,308486.0,14.09,14.27,13.79,14.14,308486.0
2020-05-20 11:30:00,14.13,14.31,14.06,14.24,414013.0,14.13,14.31,14.06,14.24,414013.0
2020-05-20 12:00:00,14.24,14.26,14.09,14.18,176718.0,14.24,14.26,14.09,14.18,176718.0
2020-05-20 12:30:00,14.18,14.19,14.05,14.18,106055.0,14.18,14.19,14.05,14.18,106055.0
2020-05-20 13:00:00,14.18,14.18,13.9,13.9,86795.0,14.18,14.18,13.9,13.9,86795.0
2020-05-20 13:30:00,13.91,14.04,13.82,13.99,133385.0,13.91,14.04,13.82,13.99,133385.0
2020-05-20 14:00:00,13.98,14.07,13.89,14.04,103516.0,13.98,14.07,13.89,14.04,103516.0
2020-05-20 14:30:00,14.04,14.18,14.02,14.14,97417.0,14.04,14.18,14.02,14.14,97417.0
2020-05-20 15:00:00,14.14,14.15,13.92,14.05,152039.0,14.14,14.15,13.92,14.05,152039.0
2020-05-20 15:30:00,14.05,14.06,13.88,13.98,456658.0,14.05,14.06,13.88,13.98,456658.0
2020-05-21 09:30:00,13.94,14.46,13.89,14.4,196364.0,13.94,14.46,13.89,14.4,196364.0
2020-05-21 10:00:00,14.41,14.69,14.39,14.63,175626.0,14.41,14.69,14.39,14.63,175626.0
2020-05-21 10:30:00,14.61,14.66,14.49,14.53,114068.0,14.61,14.66,14.49,14.53,114068.0
2020-05-21 11:00:00,14.52,14.52,14.05,14.12,127530.0,14.52,14.52,14.05,14.12,127530.0
2020-05-21 11:30:00,14.13,14.41,14.1,14.36,116002.0,14.13,14.41,14.1,14.36,116002.0
2020-05-21 12:00:00,14.37,14.7,14.36,14.67,121812.0,14.37,14.7,14.36,14.67,121812.0
2020-05-21 12:30:00,14.66,14.99,14.63,14.88,175190.0,14.66,14.99,14.63,14.88,175190.0
2020-05-21 13:00:00,14.88,15.03,14.85,14.97,184694.0,14.88,15.03,14.85,14.97,184694.0
2020-05-21 13:30:00,14.98,15.05,14.9,14.99,139438.0,14.98,15.05,14.9,14.99,139438.0
2020-05-21 14:00:00,15.0,15.19,14.99,15.19,130900.0,15.0,15.19,14.99,15.19,130900.0
2020-05-21 14:30:00,15.2,15.2,15.01,15.04,193526.0,15.2,15.2,15.01,15.04,193526.0
2020-05-21 15:00:00,15.05,15.12,14.96,14.98,269386.0,15.05,15.12,14.96,14.98,269386.0
2020-05-21 15:30:00,14.99,15.16,14.9,15.06,705682.0,14.99,15.16,14.9,15.06,705682.0
2020-05-22 09:30:00,15.04,15.35,14.72,14.78,179400.0,15.04,15.35,14.72,14.78,179400.0
2020-05-22 10:00:00,14.76,14.86,14.5,14.76,162773.0,14.76,14.86,14.5,14.76,162773.0
2020-05-22 10:30:00,14.76,14.96,14.49,14.57,160090.0,14.76,14.96,14.49,14.57,160090.0
2020-05-22 11:00:00,14.56,14.83,14.54,14.62,226146.0,14.56,14.83,14.54,14.62,226146.0
2020-05-22 11:30:00,14.63,14.73,14.55,14.64,117567.0,14.63,14.73,14.55,14.64,117567.0
2020-05-22 12:00:00,14.65,14.65,14.41,14.47,95978.0,14.65,14.65,14.41,14.47,95978.0
2020-05-22 12:30:00,14.46,14.51,14.37,14.44,81087.0,14.46,14.51,14.37,14.44,81087.0
2020-05-22 13:00:00,14.44,14.59,14.44,14.54,88878.0,14.44,14.59,14.44,14.54,88878.0
2020-05-22 13:30:00,14.54,14.64,14.51,14.61,79068.0,14.54,14.64,14.51,14.61,79068.0
2020-05-22 14:00:00,14.62,14.71,14.54,14.57,124126.0,14.62,14.71,14.54,14.57,124126.0
2020-05-22 14:30:00,14.56,14.56,14.4,14.49,89226.0,14.56,14.56,14.4,14.49,89226.0
2020-05-22 15:00:00,14.48,14.6,14.4,14.46,133935.0,14.48,14.6,14.4,14.46,133935.0
2020-05-22 15:30:00,14.46,14.56,14.42,14.5,358276.0,14.46,14.56,14.42,14.5,358276.0
2020-05-26 09:30:00,15.5,16.25,15.5,16.21,360011.0,15.5,16.25,15.5,16.21,360011.0
2020-05-26 10:00:00,16.23,16.28,15.87,16.13,208568.0,16.23,16.28,15.87,16.13,208568.0
2020-05-26 10:30:00,16.14,16.21,15.96,16.02,185672.0,16.14,16.21,15.96,16.02,185672.0
2020-05-26 11:00:00,16.02,16.17,15.91,16.06,186672.0,16.02,16.17,15.91,16.06,186672.0
2020-05-26 11:30:00,16.05,16.18,15.92,15.97,203045.0,16.05,16.18,15.92,15.97,203045.0
2020-05-26 12:00:00,15.97,16.14,15.86,16.1,145671.0,15.97,16.14,15.86,16.1,145671.0
2020-05-26 12:30:00,16.11,16.28,16.09,16.24,145582.0,16.11,16.28,16.09,16.24,145582.0
2020-05-26 13:00:00,16.25,16.43,16.21,16.33,146569.0,16.25,16.43,16.21,16.33,146569.0
2020-05-26 13:30:00,16.32,16.42,16.26,16.34,178578.0,16.32,16.42,16.26,16.34,178578.0
2020-05-26 14:00:00,16.34,16.48,16.24,16.44,169387.0,16.34,16.48,16.24,16.44,169387.0
2020-05-26 14:30:00,16.44,16.47,16.35,16.45,135162.0,16.44,16.47,16.35,16.45,135162.0
2020-05-26 15:00:00,16.45,16.68,16.43,16.65,299234.0,16.45,16.68,16.43,16.65,299234.0
2020-05-26 15:30:00,16.64,16.73,16.33,16.4,860906.0,16.64,16.73,16.33,16.4,860906.0
2020-05-27 09:30:00,17.36,18.33,17.28,17.98,599526.0,17.36,18.33,17.28,17.98,599526.0
2020-05-27 10:00:00,18.0,18.46,17.64,18.33,357377.0,18.0,18.46,17.64,18.33,357377.0
2020-05-27 10:30:00,18.34,18.41,17.19,17.55,485995.0,18.34,18.41,17.19,17.55,485995.0
2020-05-27 11:00:00,17.53,17.99,17.42,17.73,349787.0,17.53,17.99,17.42,17.73,349787.0
2020-05-27 11:30:00,17.74,18.06,17.71,17.88,276127.0,17.74,18.06,17.71,17.88,276127.0
2020-05-27 12:00:00,17.87,17.89,17.6,17.6,195418.0,17.87,17.89,17.6,17.6,195418.0
2020-05-27 12:30:00,17.6,17.76,17.49,17.74,162650.0,17.6,17.76,17.49,17.74,162650.0
2020-05-27 13:00:00,17.76,17.88,17.64,17.71,127668.0,17.76,17.88,17.64,17.71,127668.0
2020-05-27 13:30:00,17.71,17.87,17.65,17.78,291334.0,17.71,17.87,17.65,17.78,291334.0
2020-05-27 14:00:00,17.77,17.87,17.56,17.66,236756.0,17.77,17.87,17.56,17.66,236756.0
2020-05-27 14:30:00,17.66,17.77,17.51,17.61,194865.0,17.66,17.77,17.51,17.61,194865.0
2020-05-27 15:00:00,17.6,17.75,17.6,17.64,218634.0,17.6,17.75,17.6,17.64,218634.0
2020-05-27 15:30:00,17.64,17.88,17.63,17.82,707598.0,17.64,17.88,17.63,17.82,707598.0
2020-05-28 09:30:00,17.99,18.04,16.67,17.26,366968.0,17.99,18.04,16.67,17.26,366968.0
2020-05-28 10:00:00,17.27,17.28,16.8,16.88,282498.0,17.27,17.28,16.8,16.88,282498.0
2020-05-28 10:30:00,16.87,17.14,16.84,17.0,201003.0,16.87,17.14,16.84,17.0,201003.0
2020-05-28 11:00:00,17.0,17.39,16.9,17.3,236822.0,17.0,17.39,16.9,17.3,236822.0
2020-05-28 11:30:00,17.29,17.51,17.19,17.46,171109.0,17.29,17.51,17.19,17.46,171109.0
2020-05-28 12:00:00,17.46,17.56,17.25,17.29,209647.0,17.46,17.56,17.25,17.29,209647.0
2020-05-28 12:30:00,17.29,17.36,17.17,17.27,177983.0,17.29,17.36,17.17,17.27,177983.0
2020-05-28 13:00:00,17.27,17.35,17.12,17.27,237699.0,17.27,17.35,17.12,17.27,237699.0
2020-05-28 13:30:00,17.26,17.29,17.15,17.21,172661.0,17.26,17.29,17.15,17.21,172661.0
2020-05-28 14:00:00,17.22,17.29,17.04,17.08,116677.0,17.22,17.29,17.04,17.08,116677.0
2020-05-28 14:30:00,17.07,17.09,16.81,16.89,163248.0,17.07,17.09,16.81,16.89,163248.0
2020-05-28 15:00:00,16.89,16.94,16.62,16.63,214565.0,16.89,16.94,16.62,16.63,214565.0
2020-05-28 15:30:00,16.63,16.67,16.3,16.36,758077.0,16.63,16.67,16.3,16.36,758077.0
2020-05-29 09:30:00,15.92,16.19,15.55,15.64,442578.0,15.92,16.19,15.55,15.64,442578.0
2020-05-29 10:00:00,15.6,16.12,15.36,15.83,367905.0,15.6,16.12,15.36,15.83,367905.0
2020-05-29 10:30:00,15.84,15.87,15.41,15.55,224757.0,15.84,15.87,15.41,15.55,224757.0
2020-05-29 11:00:00,15.55,15.62,15.43,15.56,177103.0,15.55,15.62,15.43,15.56,177103.0
2020-05-29 11:30:00,15.57,15.69,15.51,15.56,147168.0,15.57,15.69,15.51,15.56,147168.0
2020-05-29 12:00:00,15.56,15.61,15.45,15.5,175151.0,15.56,15.61,15.45,15.5,175151.0
2020-05-29 12:30:00,15.49,15.55,15.3,15.43,133604.0,15.49,15.55,15.3,15.43,133604.0
2020-05-29 13:00:00,15.43,15.43,15.28,15.31,131942.0,15.43,15.43,15.28,15.31,131942.0
2020-05-29 13:30:00,15.3,15.33,15.1,15.1,177034.0,15.3,15.33,15.1,15.1,177034.0
2020-05-29 14:00:00,15.11,15.38,15.01,15.34,331544.0,15.11,15.38,15.01,15.34,331544.0
2020-05-29 14:30:00,15.33,15.45,15.05,15.34,307063.0,15.33,15.45,15.05,15.34,307063.0
2020-05-29 15:00:00,15.35,15.73,15.35,15.41,461405.0,15.35,15.73,15.35,15.41,461405.0
2020-05-29 15:30:00,15.41,15.49,14.97,15.04,1556758.0,15.41,15.49,14.97,15.04,1556758.0
2020-06-01 09:30:00,15.07,16.07,14.98,15.88,518470.0,15.07,16.07,14.98,15.88,518470.0
2020-06-01 10:00:00,15.86,16.56,15.82,16.53,335916.0,15.86,16.56,15.82,16.53,335916.0
2020-06-01 10:30:00,16.52,16.97,16.48,16.78,443356.0,16.52,16.97,16.48,16.78,443356.0
2020-06-01 11:00:00,16.78,17.1,16.57,16.95,388133.0,16.78,17.1,16.57,16.95,388133.0
2020-06-01 11:30:00,16.93,17.09,16.76,17.08,232574.0,16.93,17.09,16.76,17.08,232574.0
2020-06-01 12:00:00,17.07,17.19,17.0,17.04,184747.0,17.07,17.19,17.0,17.04,184747.0
2020-06-01 12:30:00,17.04,17.19,17.02,17.19,188312.0,17.04,17.19,17.02,17.19,188312.0
2020-06-01 13:00:00,17.2,17.21,16.91,16.98,166366.0,17.2,17.21,16.91,16.98,166366.0
2020-06-01 13:30:00,16.98,17.01,16.81,16.86,177580.0,16.98,17.01,16.81,16.86,177580.0
2020-06-01 14:00:00,16.86,16.86,16.5,16.51,229182.0,16.86,16.86,16.5,16.51,229182.0
2020-06-01 14:30:00,16.51,16.7,16.5,16.69,209260.0,16.51,16.7,16.5,16.69,209260.0
2020-06-01 15:00:00,16.7,16.75,16.55,16.62,114128.0,16.7,16.75,16.55,16.62,114128.0
2020-06-01 15:30:00,16.62,16.91,16.62,16.8,696812.0,16.62,16.91,16.62,16.8,696812.0
2020-06-02 09:30:00,17.19,17.58,16.81,16.91,539748.0,17.19,17.58,16.81,16.91,539748.0
2020-06-02 10:00:00,16.91,16.95,16.54,16.78,267945.0,16.91,16.95,16.54,16.78,267945.0
2020-06-02 10:30:00,16.79,16.81,16.34,16.58,148443.0,16.79,16.81,16.34,16.58,148443.0
2020-06-02 11:00:00,16.58,16.78,16.5,16.78,142944.0,16.58,16.78,16.5,16.78,142944.0
2020-06-02 11:30:00,16.75,17.0,16.7,16.99,157446.0,16.75,17.0,16.7,16.99,157446.0
2020-06-02 12:00:00,17.0,17.12,16.94,17.09,119625.0,17.0,17.12,16.94,17.09,119625.0
2020-06-02 12:30:00,17.09,17.32,17.04,17.26,153577.0,17.09,17.32,17.04,17.26,153577.0
2020-06-02 13:00:00,17.26,17.38,17.21,17.28,230804.0,17.26,17.38,17.21,17.28,230804.0
2020-06-02 13:30:00,17.29,17.47,17.24,17.46,209916.0,17.29,17.47,17.24,17.46,209916.0
2020-06-02 14:00:00,17.46,17.57,17.36,17.37,455334.0,17.46,17.57,17.36,17.37,455334.0
2020-06-02 14:30:00,17.36,17.54,17.23,17.49,202828.0,17.36,17.54,17.23,17.49,202828.0
2020-06-02 15:00:00,17.48,17.5,17.3,17.36,169286.0,17.48,17.5,17.3,17.36,169286.0
2020-06-02 15:30:00,17.37,17.49,17.25,17.47,546209.0,17.37,17.49,17.25,17.47,546209.0
2020-06-03 09:30:00,18.16,18.54,17.68,17.73,759834.0,18.16,18.54,17.68,17.73,759834.0
2020-06-03 10:00:00,17.74,18.02,17.72,17.84,322008.0,17.74,18.02,17.72,17.84,322008.0
2020-06-03 10:30:00,17.84,17.95,17.75,17.89,1104831.0,17.84,17.95,17.75,17.89,1104831.0
2020-06-03 11:00:00,17.9,18.03,17.81,17.87,585384.0,17.9,18.03,17.81,17.87,585384.0
2020-06-03 11:30:00,17.9,18.06,17.73,17.95,386131.0,17.9,18.06,17.73,17.95,386131.0
2020-06-03 12:00:00,17.94,18.16,17.87,17.95,276433.0,17.94,18.16,17.87,17.95,276433.0
2020-06-03 12:30:00,17.95,17.98,17.87,17.93,121345.0,17.95,17.98,17.87,17.93,121345.0
2020-06-03 13:00:00,17.93,18.03,17.85,17.86,120210.0,17.93,18.03,17.85,17.86,120210.0
2020-06-03 13:30:00,17.86,17.92,17.66,17.73,469228.0,17.86,17.92,17.66,17.73,469228.0
2020-06-03 14:00:00,17.73,17.87,17.72,17.84,201527.0,17.73,17.87,17.72,17.84,201527.0
2020-06-03 14:30:00,17.84,17.85,17.69,17.73,219823.0,17.84,17.85,17.69,17.73,219823.0
2020-06-03 15:00:00,17.73,17.8,17.71,17.78,701420.0,17.73,17.8,17.71,17.78,701420.0
2020-06-03 15:30:00,17.78,17.95,17.69,17.89,1308444.0,17.78,17.95,17.69,17.89,1308444.0
2020-06-04 09:30:00,17.77,18.0,17.48,17.88,747497.0,17.77,18.0,17.48,17.88,747497.0
2020-06-04 10:00:00,17.9,18.57,17.9,18.53,219545.0,17.9,18.57,17.9,18.53,219545.0
2020-06-04 10:30:00,18.52,19.2,18.47,19.2,281757.0,18.52,19.2,18.47,19.2,281757.0
2020-06-04 11:00:00,19.2,19.41,19.0,19.38,504600.0,19.2,19.41,19.0,19.38,504600.0
2020-06-04 11:30:00,19.38,19.69,19.19,19.67,489645.0,19.38,19.69,19.19,19.67,489645.0
2020-06-04 12:00:00,19.66,19.95,19.62,19.72,472169.0,19.66,19.95,19.62,19.72,472169.0
2020-06-04 12:30:00,19.72,19.83,19.46,19.79,445361.0,19.72,19.83,19.46,19.79,445361.0
2020-06-04 13:00:00,19.78,19.94,19.58,19.83,372902.0,19.78,19.94,19.58,19.83,372902.0
2020-06-04 13:30:00,19.84,20.03,19.8,20.0,263919.0,19.84,20.03,19.8,20.0,263919.0
2020-06-04 14:00:00,20.0,20.06,19.87,20.03,363399.0,20.0,20.06,19.87,20.03,363399.0
2020-06-04 14:30:00,20.03,20.24,19.93,20.09,354440.0,20.03,20.24,19.93,20.09,354440.0
2020-06-04 15:00:00,20.09,20.22,19.77,19.8,368523.0,20.09,20.22,19.77,19.8,368523.0
2020-06-04 15:30:00,19.81,20.09,19.8,20.03,936676.0,19.81,20.09,19.8,20.03,936676.0
2020-06-05 09:30:00,22.04,23.09,21.07,21.22,996309.0,22.04,23.09,21.07,21.22,996309.0
2020-06-05 10:00:00,21.23,21.69,21.01,21.12,469803.0,21.23,21.69,21.01,21.12,469803.0
2020-06-05 10:30:00,21.11,21.49,20.86,21.48,308670.0,21.11,21.49,20.86,21.48,308670.0
2020-06-05 11:00:00,21.48,21.71,21.32,21.68,287090.0,21.48,21.71,21.32,21.68,287090.0
2020-06-05 11:30:00,21.67,22.05,21.64,21.99,271793.0,21.67,22.05,21.64,21.99,271793.0
2020-06-05 12:00:00,21.98,22.04,21.4,21.49,238404.0,21.98,22.04,21.4,21.49,238404.0
2020-06-05 12:30:00,21.49,21.81,21.48,21.74,146177.0,21.49,21.81,21.48,21.74,146177.0
2020-06-05 13:00:00,21.72,21.8,21.54,21.66,142327.0,21.72,21.8,21.54,21.66,142327.0
2020-06-05 13:30:00,21.66,21.69,21.25,21.29,268127.0,21.66,21.69,21.25,21.29,268127.0
2020-06-05 14:00:00,21.31,21.34,21.03,21.13,139376.0,21.31,21.34,21.03,21.13,139376.0
2020-06-05 14:30:00,21.11,21.31,21.03,21.05,161657.0,21.11,21.31,21.03,21.05,161657.0
2020-06-05 15:00:00,21.05,21.22,20.81,20.98,294710.0,21.05,21.22,20.81,20.98,294710.0
2020-06-05 15:30:00,20.98,20.99,20.8,20.84,694325.0,20.98,20.99,20.8,20.84,694325.0
2020-06-08 09:30:00,22.44,23.3,22.0,22.98,1128025.0,22.44,23.3,22.0,22.98,1128025.0
2020-06-08 10:00:00,22.98,23.01,22.13,22.18,345368.0,22.98,23.01,22.13,22.18,345368.0
2020-06-08 10:30:00,22.19,22.53,22.0,22.48,409553.0,22.19,22.53,22.0,22.48,409553.0
2020-06-08 11:00:00,22.47,22.72,22.39,22.46,209898.0,22.47,22.72,22.39,22.46,209898.0
2020-06-08 11:30:00,22.47,22.61,22.31,22.57,275771.0,22.47,22.61,22.31,22.57,275771.0
2020-06-08 12:00:00,22.59,22.84,22.59,22.84,213822.0,22.59,22.84,22.59,22.84,213822.0
2020-06-08 12:30:00,22.85,22.96,22.75,22.94,196626.0,22.85,22.96,22.75,22.94,196626.0
2020-06-08 13:00:00,22.94,23.14,22.92,23.11,206898.0,22.94,23.14,22.92,23.11,206898.0
2020-06-08 13:30:00,23.12,23.17,23.02,23.04,158151.0,23.12,23.17,23.02,23.04,158151.0
2020-06-08 14:00:00,23.04,23.06,22.88,23.04,186107.0,23.04,23.06,22.88,23.04,186107.0
2020-06-08 14:30:00,23.04,23.13,22.96,23.09,273983.0,23.04,23.13,22.96,23.09,273983.0
2020-06-08 15:00:00,23.09,23.28,23.01,23.23,283884.0,23.09,23.28,23.01,23.23,283884.0
2020-06-08 15:30:00,23.24,23.74,23.2,23.34,946394.0,23.24,23.74,23.2,23.34,946394.0
2020-06-09 09:30:00,22.24,22.42,21.34,21.54,423679.0,22.24,22.42,21.34,21.54,423679.0
2020-06-09 10:00:00,21.51,21.52,20.94,21.03,403318.0,21.51,21.52,20.94,21.03,403318.0
2020-06-09 10:30:00,21.01,21.9,20.85,21.46,359748.0,21.01,21.9,20.85,21.46,359748.0
2020-06-09 11:00:00,21.45,21.6,21.36,21.5,184593.0,21.45,21.6,21.36,21.5,184593.0
2020-06-09 11:30:00,21.51,21.65,21.37,21.47,126913.0,21.51,21.65,21.37,21.47,126913.0
2020-06-09 12:00:00,21.48,21.53,21.35,21.46,100778.0,21.48,21.53,21.35,21.46,100778.0
2020-06-09 12:30:00,21.47,21.57,21.35,21.57,85252.0,21.47,21.57,21.35,21.57,85252.0
2020-06-09 13:00:00,21.57,21.66,21.45,21.51,160096.0,21.57,21.66,21.45,21.51,160096.0
2020-06-09 13:30:00,21.52,21.53,21.13,21.23,219655.0,21.52,21.53,21.13,21.23,219655.0
2020-06-09 14:00:00,21.23,21.27,21.15,21.19,184362.0,21.23,21.27,21.15,21.19,184362.0
2020-06-09 14:30:00,21.18,21.39,21.11,21.16,298874.0,21.18,21.39,21.11,21.16,298874.0
2020-06-09 15:00:00,21.17,21.21,21.03,21.14,325448.0,21.17,21.21,21.03,21.14,325448.0
2020-06-09 15:30:00,21.14,21.15,20.8,21.02,617878.0,21.14,21.15,20.8,21.02,617878.0
2020-06-10 09:30:00,21.02,21.05,20.19,20.37,413798.0,21.02,21.05,20.19,20.37,413798.0
2020-06-10 10:00:00,20.37,20.43,19.36,19.46,375694.0,20.37,20.43,19.36,19.46,375694.0
2020-06-10 10:30:00,19.48,20.15,19.41,19.88,279010.0,19.48,20.15,19.41,19.88,279010.0
2020-06-10 11:00:00,19.88,20.1,19.88,20.02,150260.0,19.88,20.1,19.88,20.02,150260.0
2020-06-10 11:30:00,20.02,20.24,19.96,20.24,206401.0,20.02,20.24,19.96,20.24,206401.0
2020-06-10 12:00:00,20.24,20.42,20.21,20.32,186516.0,20.24,20.42,20.21,20.32,186516.0
2020-06-10 12:30:00,20.32,20.34,19.98,20.18,105855.0,20.32,20.34,19.98,20.18,105855.0
2020-06-10 13:00:00,20.18,20.18,20.08,20.11,98312.0,20.18,20.18,20.08,20.11,98312.0
2020-06-10 13:30:00,20.12,20.22,20.09,20.13,69630.0,20.12,20.22,20.09,20.13,69630.0
2020-06-10 14:00:00,20.13,20.51,20.13,20.45,189703.0,20.13,20.51,20.13,20.45,189703.0
2020-06-10 14:30:00,20.45,20.46,19.64,19.65,215790.0,20.45,20.46,19.64,19.65,215790.0
2020-06-10 15:00:00,19.63,19.87,19.48,19.84,223897.0,19.63,19.87,19.48,19.84,223897.0
2020-06-10 15:30:00,19.85,19.94,19.47,19.48,474229.0,19.85,19.94,19.47,19.48,474229.0
2020-06-11 09:30:00,17.49,18.05,16.88,18.02,840719.0,17.49,18.05,16.88,18.02,840719.0
2020-06-11 10:00:00,18.02,18.12,17.55,17.59,230801.0,18.02,18.12,17.55,17.59,230801.0
2020-06-11 10:30:00,17.6,17.8,17.48,17.5,211187.0,17.6,17.8,17.48,17.5,211187.0
2020-06-11 11:00:00,17.49,17.55,17.27,17.3,284278.0,17.49,17.55,17.27,17.3,284278.0
2020-06-11 11:30:00,17.31,17.37,17.1,17.14,216240.0,17.31,17.37,17.1,17.14,216240.0
2020-06-11 12:00:00,17.13,17.14,16.86,16.98,255889.0,17.13,17.14,16.86,16.98,255889.0
2020-06-11 12:30:00,16.98,17.14,16.89,17.01,198432.0,16.98,17.14,16.89,17.01,198432.0
2020-06-11 13:00:00,17.0,17.31,16.99,17.18,155230.0,17.0,17.31,16.99,17.18,155230.0
2020-06-11 13:30:00,17.19,17.22,17.06,17.09,160800.0,17.19,17.22,17.06,17.09,160800.0
2020-06-11 14:00:00,17.09,17.1,16.97,17.05,136817.0,17.09,17.1,16.97,17.05,136817.0
2020-06-11 14:30:00,17.06,17.09,16.83,16.84,216345.0,17.06,17.09,16.83,16.84,216345.0
2020-06-11 15:00:00,16.83,16.84,16.38,16.44,361264.0,16.83,16.84,16.38,16.44,361264.0
2020-06-11 15:30:00,16.43,16.82,16.4,16.66,1016869.0,16.43,16.82,16.4,16.66,1016869.0
2020-06-12 09:30:00,17.9,18.07,17.06,17.45,662801.0,17.9,18.07,17.06,17.45,662801.0
2020-06-12 10:00:00,17.48,17.7,17.3,17.3,211532.0,17.48,17.7,17.3,17.3,211532.0
2020-06-12 10:30:00,17.3,17.31,16.77,16.78,169128.0,17.3,17.31,16.77,16.78,169128.0
2020-06-12 11:00:00,16.78,16.97,16.41,16.64,206424.0,16.78,16.97,16.41,16.64,206424.0
2020-06-12 11:30:00,16.64,17.08,16.61,17.07,200627.0,16.64,17.08,16.61,17.07,200627.0
2020-06-12 12:00:00,17.06,17.1,16.89,16.97,103145.0,17.06,17.1,16.89,16.97,103145.0
2020-06-12 12:30:00,16.95,17.15,16.88,16.98,100812.0,16.95,17.15,16.88,16.98,100812.0
2020-06-12 13:00:00,17.0,17.08,16.82,16.88,91808.0,17.0,17.08,16.82,16.88,91808.0
2020-06-12 13:30:00,16.88,16.89,16.34,16.5,230511.0,16.88,16.89,16.34,16.5,230511.0
2020-06-12 14:00:00,16.5,16.76,16.49,16.76,146325.0,16.5,16.76,16.49,16.76,146325.0
2020-06-12 14:30:00,16.75,17.16,16.75,17.03,228639.0,16.75,17.16,16.75,17.03,228639.0
2020-06-12 15:00:00,17.03,17.1,16.87,16.95,333464.0,17.03,17.1,16.87,16.95,333464.0
2020-06-12 15:30:00,16.96,17.3,16.93,17.21,517459.0,16.96,17.3,16.93,17.21,517459.0
2020-06-15 09:30:00,16.91,17.01,15.64,16.02,592775.0,16.91,17.01,15.64,16.02,592775.0
2020-06-15 10:00:00,16.02,16.4,15.91,16.24,191150.0,16.02,16.4,15.91,16.24,191150.0
2020-06-15 10:30:00,16.22,16.59,16.15,16.57,173934.0,16.22,16.59,16.15,16.57,173934.0
2020-06-15 11:00:00,16.58,16.73,16.36,16.4,175402.0,16.58,16.73,16.36,16.4,175402.0
2020-06-15 11:30:00,16.4,16.44,16.21,16.35,121525.0,16.4,16.44,16.21,16.35,121525.0
2020-06-15 12:00:00,16.35,16.76,16.33,16.72,162133.0,16.35,16.76,16.33,16.72,162133.0
2020-06-15 12:30:00,16.71,16.79,16.64,16.79,220961.0,16.71,16.79,16.64,16.79,220961.0
2020-06-15 13:00:00,16.79,17.19,16.79,16.9,204535.0,16.79,17.19,16.79,16.9,204535.0
2020-06-15 13:30:00,16.88,16.93,16.46,16.53,214662.0,16.88,16.93,16.46,16.53,214662.0
2020-06-15 14:00:00,16.54,17.12,16.54,16.98,201945.0,16.54,17.12,16.54,16.98,201945.0
2020-06-15 14:30:00,16.98,17.01,16.72,16.73,152146.0,16.98,17.01,16.72,16.73,152146.0
2020-06-15 15:00:00,16.73,16.95,16.66,16.68,233765.0,16.73,16.95,16.66,16.68,233765.0
2020-06-15 15:30:00,16.68,17.05,16.63,17.01,647330.0,16.68,17.05,16.63,17.01,647330.0
2020-06-16 09:30:00,18.59,19.13,18.09,18.42,604797.0,18.59,19.13,18.09,18.42,604797.0
2020-06-16 10:00:00,18.44,19.04,18.39,18.89,447258.0,18.44,19.04,18.39,18.89,447258.0
2020-06-16 10:30:00,18.9,18.91,18.07,18.1,320090.0,18.9,18.91,18.07,18.1,320090.0
2020-06-16 11:00:00,18.11,18.54,17.87,18.48,229837.0,18.11,18.54,17.87,18.48,229837.0
2020-06-16 11:30:00,18.48,18.57,18.08,18.1,119612.0,18.48,18.57,18.08,18.1,119612.0
2020-06-16 12:00:00,18.1,18.33,17.89,18.3,123293.0,18.1,18.33,17.89,18.3,123293.0
2020-06-16 12:30:00,18.31,18.49,18.04,18.06,101331.0,18.31,18.49,18.04,18.06,101331.0
2020-06-16 13:00:00,18.06,18.32,18.06,18.18,72962.0,18.06,18.32,18.06,18.18,72962.0
2020-06-16 13:30:00,18.2,18.2,18.01,18.11,86429.0,18.2,18.2,18.01,18.11,86429.0
2020-06-16 14:00:00,18.11,18.44,18.09,18.4,154412.0,18.11,18.44,18.09,18.4,154412.0
2020-06-16 14:30:00,18.4,18.54,18.4,18.49,136198.0,18.4,18.54,18.4,18.49,136198.0
2020-06-16 15:00:00,18.49,18.49,18.22,18.42,149052.0,18.49,18.49,18.22,18.42,149052.0
2020-06-16 15:30:00,18.42,18.63,18.27,18.41,595724.0,18.42,18.63,18.27,18.41,595724.0
2020-06-17 09:30:00,18.08,18.23,17.45,17.51,314614.0,18.08,18.23,17.45,17.51,314614.0
2020-06-17 10:00:00,17.47,17.79,17.24,17.33,222235.0,17.47,17.79,17.24,17.33,222235.0
2020-06-17 10:30:00,17.29,17.49,17.21,17.39,98069.0,17.29,17.49,17.21,17.39,98069.0
2020-06-17 11:00:00,17.4,17.44,17.23,17.28,107411.0,17.4,17.44,17.23,17.28,107411.0
2020-06-17 11:30:00,17.27,17.53,17.25,17.42,103346.0,17.27,17.53,17.25,17.42,103346.0
2020-06-17 12:00:00,17.41,17.41,17.18,17.21,134613.0,17.41,17.41,17.18,17.21,134613.0
2020-06-17 12:30:00,17.2,17.38,17.07,17.16,129788.0,17.2,17.38,17.07,17.16,129788.0
2020-06-17 13:00:00,17.17,17.28,17.14,17.27,122636.0,17.17,17.28,17.14,17.27,122636.0
2020-06-17 13:30:00,17.27,17.3,17.11,17.13,114349.0,17.27,17.3,17.11,17.13,114349.0
2020-06-17 14:00:00,17.12,17.13,16.96,17.01,173470.0,17.12,17.13,16.96,17.01,173470.0
2020-06-17 14:30:00,17.02,17.18,16.99,17.0,103648.0,17.02,17.18,16.99,17.0,103648.0
2020-06-17 15:00:00,17.0,17.06,16.72,16.78,222290.0,17.0,17.06,16.72,16.78,222290.0
2020-06-17 15:30:00,16.77,16.82,16.54,16.77,785176.0,16.77,16.82,16.54,16.77,785176.0
2020-06-18 09:30:00,16.35,16.76,16.27,16.61,318290.0,16.35,16.76,16.27,16.61,318290.0
2020-06-18 10:00:00,16.61,17.33,16.6,17.22,291254.0,16.61,17.33,16.6,17.22,291254.0
2020-06-18 10:30:00,17.23,17.32,16.92,17.07,120046.0,17.23,17.32,16.92,17.07,120046.0
2020-06-18 11:00:00,17.08,17.08,16.57,16.66,195817.0,17.08,17.08,16.57,16.66,195817.0
2020-06-18 11:30:00,16.68,16.75,16.52,16.58,78787.0,16.68,16.75,16.52,16.58,78787.0
2020-06-18 12:00:00,16.59,16.82,16.57,16.76,100039.0,16.59,16.82,16.57,16.76,100039.0
2020-06-18 12:30:00,16.74,16.86,16.65,16.81,79559.0,16.74,16.86,16.65,16.81,79559.0
2020-06-18 13:00:00,16.82,16.91,16.82,16.88,65951.0,16.82,16.91,16.82,16.88,65951.0
2020-06-18 13:30:00,16.89,16.89,16.68,16.69,108488.0,16.89,16.89,16.68,16.69,108488.0
2020-06-18 14:00:00,16.7,16.7,16.43,16.61,234847.0,16.7,16.7,16.43,16.61,234847.0
2020-06-18 14:30:00,16.61,16.63,16.44,16.46,158697.0,16.61,16.63,16.44,16.46,158697.0
2020-06-18 15:00:00,16.47,16.6,16.43,16.6,199887.0,16.47,16.6,16.43,16.6,199887.0
2020-06-18 15:30:00,16.59,16.67,16.41,16.53,365218.0,16.59,16.67,16.41,16.53,365218.0
2020-06-19 09:30:00,16.82,16.9,16.49,16.74,223494.0,16.82,16.9,16.49,16.74,223494.0
2020-06-19 10:00:00,16.73,16.86,16.65,16.73,196841.0,16.73,16.86,16.65,16.73,196841.0
2020-06-19 10:30:00,16.72,16.84,16.48,16.72,132409.0,16.72,16.84,16.48,16.72,132409.0
2020-06-19 11:00:00,16.73,16.77,16.61,16.68,104628.0,16.73,16.77,16.61,16.68,104628.0
2020-06-19 11:30:00,16.68,16.68,16.46,16.51,109028.0,16.68,16.68,16.46,16.51,109028.0
2020-06-19 12:00:00,16.49,16.5,15.82,15.88,344700.0,16.49,16.5,15.82,15.88,344700.0
2020-06-19 12:30:00,15.89,16.16,15.81,15.96,246289.0,15.89,16.16,15.81,15.96,246289.0
2020-06-19 13:00:00,15.98,15.99,15.61,15.67,228865.0,15.98,15.99,15.61,15.67,228865.0
2020-06-19 13:30:00,15.66,15.77,15.45,15.45,249170.0,15.66,15.77,15.45,15.45,249170.0
2020-06-19 14:00:00,15.46,15.61,15.34,15.57,192838.0,15.46,15.61,15.34,15.57,192838.0
2020-06-19 14:30:00,15.58,15.84,15.57,15.82,143355.0,15.58,15.84,15.57,15.82,143355.0
2020-06-19 15:00:00,15.82,15.9,15.66,15.77,177090.0,15.82,15.9,15.66,15.77,177090.0
2020-06-19 15:30:00,15.77,15.88,15.65,15.75,610272.0,15.77,15.88,15.65,15.75,610272.0
2020-06-22 09:30:00,15.56,15.66,15.22,15.4,281994.0,15.56,15.66,15.22,15.4,281994.0
2020-06-22 10:00:00,15.41,15.61,15.27,15.55,251354.0,15.41,15.61,15.27,15.55,251354.0
2020-06-22 10:30:00,15.56,15.73,15.4,15.4,218421.0,15.56,15.73,15.4,15.4,218421.0
2020-06-22 11:00:00,15.4,15.62,15.28,15.52,134543.0,15.4,15.62,15.28,15.52,134543.0
2020-06-22 11:30:00,15.54,15.65,15.45,15.53,178443.0,15.54,15.65,15.45,15.53,178443.0
2020-06-22 12:00:00,15.54,15.57,15.46,15.53,108282.0,15.54,15.57,15.46,15.53,108282.0
2020-06-22 12:30:00,15.53,15.92,15.52,15.9,90818.0,15.53,15.92,15.52,15.9,90818.0
2020-06-22 13:00:00,15.9,15.96,15.75,15.76,118714.0,15.9,15.96,15.75,15.76,118714.0
2020-06-22 13:30:00,15.76,15.9,15.73,15.82,111300.0,15.76,15.9,15.73,15.82,111300.0
2020-06-22 14:00:00,15.83,15.87,15.73,15.8,104517.0,15.83,15.87,15.73,15.8,104517.0
2020-06-22 14:30:00,15.8,15.91,15.74,15.91,89356.0,15.8,15.91,15.74,15.91,89356.0
2020-06-22 15:00:00,15.9,15.93,15.7,15.8,125193.0,15.9,15.93,15.7,15.8,125193.0
2020-06-22 15:30:00,15.79,15.9,15.73,15.78,733982.0,15.79,15.9,15.73,15.78,733982.0
2020-06-23 09:30:00,15.96,16.23,15.77,16.18,261382.0,15.96,16.23,15.77,16.18,261382.0
2020-06-23 10:00:00,16.17,16.17,15.83,15.86,126043.0,16.17,16.17,15.83,15.86,126043.0
2020-06-23 10:30:00,15.87,15.87,15.66,15.73,158052.0,15.87,15.87,15.66,15.73,158052.0
2020-06-23 11:00:00,15.73,15.9,15.69,15.79,142058.0,15.73,15.9,15.69,15.79,142058.0
2020-06-23 11:30:00,15.79,15.9,15.74,15.88,95900.0,15.79,15.9,15.74,15.88,95900.0
2020-06-23 12:00:00,15.88,16.03,15.87,15.93,129671.0,15.88,16.03,15.87,15.93,129671.0
2020-06-23 12:30:00,15.93,15.95,15.87,15.92,76386.0,15.93,15.95,15.87,15.92,76386.0
2020-06-23 13:00:00,15.92,15.94,15.82,15.87,78118.0,15.92,15.94,15.82,15.87,78118.0
2020-06-23 13:30:00,15.86,16.01,15.84,15.99,102744.0,15.86,16.01,15.84,15.99,102744.0
2020-06-23 14:00:00,15.99,16.19,15.86,16.17,160162.0,15.99,16.19,15.86,16.17,160162.0
2020-06-23 14:30:00,16.18,16.35,16.14,16.25,126735.0,16.18,16.35,16.14,16.25,126735.0
2020-06-23 15:00:00,16.25,16.43,16.21,16.36,193771.0,16.25,16.43,16.21,16.36,193771.0
2020-06-23 15:30:00,16.37,16.46,16.25,16.3,388508.0,16.37,16.46,16.25,16.3,388508.0
2020-06-24 09:30:00,15.91,15.98,15.36,15.37,232606.0,15.91,15.98,15.36,15.37,232606.0
2020-06-24 10:00:00,15.38,15.69,15.38,15.49,150831.0,15.38,15.69,15.38,15.49,150831.0
2020-06-24 10:30:00,15.47,15.48,15.18,15.35,187359.0,15.47,15.48,15.18,15.35,187359.0
2020-06-24 11:00:00,15.35,15.53,15.26,15.29,197747.0,15.35,15.53,15.26,15.29,197747.0
2020-06-24 11:30:00,15.29,15.31,14.87,15.03,290393.0,15.29,15.31,14.87,15.03,290393.0
2020-06-24 12:00:00,15.04,15.19,15.0,15.13,142765.0,15.04,15.19,15.0,15.13,142765.0
2020-06-24 12:30:00,15.12,15.45,15.12,15.42,129460.0,15.12,15.45,15.12,15.42,129460.0
2020-06-24 13:00:00,15.42,15.48,15.3,15.36,72422.0,15.42,15.48,15.3,15.36,72422.0
2020-06-24 13:30:00,15.35,15.36,15.22,15.29,108391.0,15.35,15.36,15.22,15.29,108391.0
2020-06-24 14:00:00,15.3,15.54,15.27,15.51,109258.0,15.3,15.54,15.27,15.51,109258.0
2020-06-24 14:30:00,15.51,15.53,15.31,15.32,106467.0,15.51,15.53,15.31,15.32,106467.0
2020-06-24 15:00:00,15.33,15.52,15.33,15.4,119549.0,15.33,15.52,15.33,15.4,119549.0
2020-06-24 15:30:00,15.41,15.43,15.26,15.33,410275.0,15.41,15.43,15.26,15.33,410275.0
2020-06-25 09:30:00,14.84,15.4,14.56,15.35,316086.0,14.84,15.4,14.56,15.35,316086.0
2020-06-25 10:00:00,15.37,15.54,15.27,15.39,198258.0,15.37,15.54,15.27,15.39,198258.0
2020-06-25 10:30:00,15.39,15.42,14.92,15.02,116123.0,15.39,15.42,14.92,15.02,116123.0
2020-06-25 11:00:00,15.02,15.12,14.84,14.93,102568.0,15.02,15.12,14.84,14.93,102568.0
2020-06-25 11:30:00,14.93,15.02,14.77,14.95,99706.0,14.93,15.02,14.77,14.95,99706.0
2020-06-25 12:00:00,14.97,15.05,14.87,14.89,61567.0,14.97,15.05,14.87,14.89,61567.0
2020-06-25 12:30:00,14.89,15.09,14.88,15.06,81951.0,14.89,15.09,14.88,15.06,81951.0
2020-06-25 13:00:00,15.06,15.11,14.94,15.01,62638.0,15.06,15.11,14.94,15.01,62638.0
2020-06-25 13:30:00,15.0,15.02,14.89,14.92,85669.0,15.0,15.02,14.89,14.92,85669.0
2020-06-25 14:00:00,14.93,15.06,14.89,14.96,62394.0,14.93,15.06,14.89,14.96,62394.0
2020-06-25 14:30:00,14.96,14.96,14.9,14.92,62323.0,14.96,14.96,14.9,14.92,62323.0
2020-06-25 15:00:00,14.92,15.2,14.9,15.17,99342.0,14.92,15.2,14.9,15.17,99342.0
2020-06-25 15:30:00,15.18,15.25,15.06,15.11,345956.0,15.18,15.25,15.06,15.11,345956.0
2020-06-26 09:30:00,15.08,15.12,14.82,15.04,324280.0,15.08,15.12,14.82,15.04,324280.0
2020-06-26 10:00:00,15.03,15.28,14.73,14.86,207083.0,15.03,15.28,14.73,14.86,207083.0
2020-06-26 10:30:00,14.85,14.87,14.65,14.71,138074.0,14.85,14.87,14.65,14.71,138074.0
2020-06-26 11:00:00,14.73,14.82,14.66,14.68,101537.0,14.73,14.82,14.66,14.68,101537.0
2020-06-26 11:30:00,14.69,14.79,14.64,14.73,110500.0,14.69,14.79,14.64,14.73,110500.0
2020-06-26 12:00:00,14.73,14.87,14.67,14.86,81215.0,14.73,14.87,14.67,14.86,81215.0
2020-06-26 12:30:00,14.85,14.98,14.72,14.76,103798.0,14.85,14.98,14.72,14.76,103798.0
2020-06-26 13:00:00,14.75,14.8,14.66,14.66,95138.0,14.75,14.8,14.66,14.66,95138.0
2020-06-26 13:30:00,14.66,14.71,14.51,14.51,129698.0,14.66,14.71,14.51,14.51,129698.0
2020-06-26 14:00:00,14.51,14.51,14.31,14.45,250263.0,14.51,14.51,14.31,14.45,250263.0
2020-06-26 14:30:00,14.45,14.55,14.4,14.53,119147.0,14.45,14.55,14.4,14.53,119147.0
2020-06-26 15:00:00,14.53,14.56,14.31,14.35,139624.0,14.53,14.56,14.31,14.35,139624.0
2020-06-26 15:30:00,14.35,14.46,14.2,14.37,759892.0,14.35,14.46,14.2,14.37,759892.0
2020-06-29 09:30:00,14.41,14.71,14.14,14.64,243874.0,14.41,14.71,14.14,14.64,243874.0
2020-06-29 10:00:00,14.63,14.91,14.61,14.9,232347.0,14.63,14.91,14.61,14.9,232347.0
2020-06-29 10:30:00,14.92,15.13,14.86,15.13,229904.0,14.92,15.13,14.86,15.13,229904.0
2020-06-29 11:00:00,15.11,15.42,14.84,15.19,382314.0,15.11,15.42,14.84,15.19,382314.0
2020-06-29 11:30:00,15.19,15.29,15.08,15.25,106791.0,15.19,15.29,15.08,15.25,106791.0
2020-06-29 12:00:00,15.26,15.45,15.24,15.42,103269.0,15.26,15.45,15.24,15.42,103269.0
2020-06-29 12:30:00,15.4,15.57,15.39,15.42,126652.0,15.4,15.57,15.39,15.42,126652.0
2020-06-29 13:00:00,15.42,15.61,15.33,15.6,122742.0,15.42,15.61,15.33,15.6,122742.0
2020-06-29 13:30:00,15.59,15.64,15.28,15.29,132950.0,15.59,15.64,15.28,15.29,132950.0
2020-06-29 14:00:00,15.3,15.4,15.22,15.28,276772.0,15.3,15.4,15.22,15.28,276772.0
2020-06-29 14:30:00,15.28,15.46,15.27,15.37,140506.0,15.28,15.46,15.27,15.37,140506.0
2020-06-29 15:00:00,15.37,15.54,15.26,15.51,119541.0,15.37,15.54,15.26,15.51,119541.0
2020-06-29 15:30:00,15.51,15.66,15.44,15.66,438560.0,15.51,15.66,15.44,15.66,438560.0
2020-06-30 09:30:00,15.49,15.77,15.12,15.37,204547.0,15.49,15.77,15.12,15.37,204547.0
2020-06-30 10:00:00,15.38,15.55,15.3,15.5,129426.0,15.38,15.55,15.3,15.5,129426.0
2020-06-30 10:30:00,15.51,15.83,15.38,15.83,130957.0,15.51,15.83,15.38,15.83,130957.0
2020-06-30 11:00:00,15.84,15.93,15.74,15.86,134823.0,15.84,15.93,15.74,15.86,134823.0
2020-06-30 11:30:00,15.86,15.88,15.66,15.79,86310.0,15.86,15.88,15.66,15.79,86310.0
2020-06-30 12:00:00,15.79,15.9,15.76,15.77,92624.0,15.79,15.9,15.76,15.77,92624.0
2020-06-30 12:30:00,15.76,15.78,15.55,15.57,77507.0,15.76,15.78,15.55,15.57,77507.0
2020-06-30 13:00:00,15.56,15.67,15.52,15.67,70288.0,15.56,15.67,15.52,15.67,70288.0
2020-06-30 13:30:00,15.66,15.69,15.55,15.69,90282.0,15.66,15.69,15.55,15.69,90282.0
2020-06-30 14:00:00,15.69,15.77,15.62,15.68,175361.0,15.69,15.77,15.62,15.68,175361.0
2020-06-30 14:30:00,15.67,15.7,15.53,15.66,125195.0,15.67,15.7,15.53,15.66,125195.0
2020-06-30 15:00:00,15.66,15.83,15.61,15.78,127217.0,15.66,15.83,15.61,15.78,127217.0
2020-06-30 15:30:00,15.78,15.83,15.63,15.64,618538.0,15.78,15.83,15.63,15.64,618538.0
2020-07-01 09:30:00,16.2,16.83,15.75,16.26,840248.0,16.2,16.83,15.75,16.26,840248.0
2020-07-01 10:00:00,16.27,16.7,16.15,16.6,399942.0,16.27,16.7,16.15,16.6,399942.0
2020-07-01 10:30:00,16.61,16.71,15.92,16.1,455640.0,16.61,16.71,15.92,16.1,455640.0
2020-07-01 11:00:00,16.1,16.1,15.34,15.41,302544.0,16.1,16.1,15.34,15.41,302544.0
2020-07-01 11:30:00,15.42,15.52,15.21,15.32,265874.0,15.42,15.52,15.21,15.32,265874.0
2020-07-01 12:00:00,15.32,15.36,15.16,15.18,221197.0,15.32,15.36,15.16,15.18,221197.0
2020-07-01 12:30:00,15.18,15.21,14.98,15.05,306170.0,15.18,15.21,14.98,15.05,306170.0
2020-07-01 13:00:00,15.05,15.28,14.96,15.16,196396.0,15.05,15.28,14.96,15.16,196396.0
2020-07-01 13:30:00,15.15,15.21,14.98,15.1,168923.0,15.15,15.21,14.98,15.1,168923.0
2020-07-01 14:00:00,15.1,15.35,15.03,15.09,157292.0,15.1,15.35,15.03,15.09,157292.0
2020-07-01 14:30:00,15.09,15.1,14.91,15.08,170061.0,15.09,15.1,14.91,15.08,170061.0
2020-07-01 15:00:00,15.08,15.38,15.08,15.38,221662.0,15.08,15.38,15.08,15.38,221662.0
2020-07-01 15:30:00,15.38,15.52,15.27,15.35,637880.0,15.38,15.52,15.27,15.35,637880.0
2020-07-02 09:30:00,15.97,16.46,15.92,16.14,418657.0,15.97,16.46,15.92,16.14,418657.0
2020-07-02 10:00:00,16.15,16.15,15.95,16.0,208344.0,16.15,16.15,15.95,16.0,208344.0
2020-07-02 10:30:00,16.0,16.09,15.43,15.46,210255.0,16.0,16.09,15.43,15.46,210255.0
2020-07-02 11:00:00,15.46,15.63,15.32,15.63,154285.0,15.46,15.63,15.32,15.63,154285.0
2020-07-02 11:30:00,15.64,15.79,15.56,15.59,122294.0,15.64,15.79,15.56,15.59,122294.0
2020-07-02 12:00:00,15.6,15.6,15.39,15.53,242836.0,15.6,15.6,15.39,15.53,242836.0
2020-07-02 12:30:00,15.53,15.54,15.37,15.42,233554.0,15.53,15.54,15.37,15.42,233554.0
2020-07-02 13:00:00,15.42,15.48,15.35,15.36,79988.0,15.42,15.48,15.35,15.36,79988.0
2020-07-02 13:30:00,15.36,15.44,15.28,15.37,121506.0,15.36,15.44,15.28,15.37,121506.0
2020-07-02 14:00:00,15.36,15.54,15.36,15.45,106278.0,15.36,15.54,15.36,15.45,106278.0
2020-07-02 14:30:00,15.46,15.51,15.38,15.39,117502.0,15.46,15.51,15.38,15.39,117502.0
2020-07-02 15:00:00,15.4,15.43,15.3,15.31,148707.0,15.4,15.43,15.3,15.31,148707.0
2020-07-02 15:30:00,15.31,15.39,15.15,15.23,549061.0,15.31,15.39,15.15,15.23,549061.0
2020-07-06 09:30:00,15.82,16.0,15.5,15.7,305492.0,15.82,16.0,15.5,15.7,305492.0
2020-07-06 10:00:00,15.71,15.76,15.2,15.27,238632.0,15.71,15.76,15.2,15.27,238632.0
2020-07-06 10:30:00,15.27,15.55,15.21,15.38,144350.0,15.27,15.55,15.21,15.38,144350.0
2020-07-06 11:00:00,15.4,15.41,15.05,15.16,180891.0,15.4,15.41,15.05,15.16,180891.0
2020-07-06 11:30:00,15.16,15.23,14.88,14.93,212093.0,15.16,15.23,14.88,14.93,212093.0
2020-07-06 12:00:00,14.92,15.23,14.87,15.23,126363.0,14.92,15.23,14.87,15.23,126363.0
2020-07-06 12:30:00,15.23,15.23,15.09,15.2,72072.0,15.23,15.23,15.09,15.2,72072.0
2020-07-06 13:00:00,15.21,15.39,15.14,15.36,97106.0,15.21,15.39,15.14,15.36,97106.0
2020-07-06 13:30:00,15.36,15.53,15.32,15.48,168118.0,15.36,15.53,15.32,15.48,168118.0
2020-07-06 14:00:00,15.49,15.57,15.36,15.45,104288.0,15.49,15.57,15.36,15.45,104288.0
2020-07-06 14:30:00,15.45,15.6,15.43,15.57,90152.0,15.45,15.6,15.43,15.57,90152.0
2020-07-06 15:00:00,15.58,15.71,15.55,15.63,161317.0,15.58,15.71,15.55,15.63,161317.0
2020-07-06 15:30:00,15.63,15.76,15.52,15.71,623153.0,15.63,15.76,15.52,15.71,623153.0
2020-07-07 09:30:00,15.38,15.57,15.11,15.23,342171.0,15.38,15.57,15.11,15.23,342171.0
2020-07-07 10:00:00,15.24,15.3,15.0,15.02,259733.0,15.24,15.3,15.0,15.02,259733.0
2020-07-07 10:30:00,15.03,15.21,14.91,15.21,156712.0,15.03,15.21,14.91,15.21,156712.0
2020-07-07 11:00:00,15.21,15.6,15.09,15.48,347902.0,15.21,15.6,15.09,15.48,347902.0
2020-07-07 11:30:00,15.47,15.67,15.47,15.59,206311.0,15.47,15.67,15.47,15.59,206311.0
2020-07-07 12:00:00,15.57,15.77,15.52,15.72,194859.0,15.57,15.77,15.52,15.72,194859.0
2020-07-07 12:30:00,15.72,15.73,15.56,15.61,70718.0,15.72,15.73,15.56,15.61,70718.0
2020-07-07 13:00:00,15.62,15.67,15.58,15.65,58043.0,15.62,15.67,15.58,15.65,58043.0
2020-07-07 13:30:00,15.64,15.84,15.63,15.82,84691.0,15.64,15.84,15.63,15.82,84691.0
2020-07-07 14:00:00,15.83,15.85,15.63,15.67,125460.0,15.83,15.85,15.63,15.67,125460.0
2020-07-07 14:30:00,15.67,15.68,15.56,15.61,130650.0,15.67,15.68,15.56,15.61,130650.0
2020-07-07 15:00:00,15.61,15.63,15.48,15.52,164851.0,15.61,15.63,15.48,15.52,164851.0
2020-07-07 15:30:00,15.52,15.56,15.44,15.53,492485.0,15.52,15.56,15.44,15.53,492485.0
2020-07-08 09:30:00,15.42,15.67,15.25,15.63,187114.0,15.42,15.67,15.25,15.63,187114.0
2020-07-08 10:00:00,15.65,15.9,15.4,15.45,136621.0,15.65,15.9,15.4,15.45,136621.0
2020-07-08 10:30:00,15.45,15.56,15.38,15.51,122780.0,15.45,15.56,15.38,15.51,122780.0
2020-07-08 11:00:00,15.51,15.52,15.27,15.3,104932.0,15.51,15.52,15.27,15.3,104932.0
2020-07-08 11:30:00,15.31,15.39,15.16,15.24,139066.0,15.31,15.39,15.16,15.24,139066.0
2020-07-08 12:00:00,15.24,15.45,15.23,15.42,183036.0,15.24,15.45,15.23,15.42,183036.0
2020-07-08 12:30:00,15.42,15.55,15.35,15.55,53038.0,15.42,15.55,15.35,15.55,53038.0
2020-07-08 13:00:00,15.54,15.55,15.45,15.51,45282.0,15.54,15.55,15.45,15.51,45282.0
2020-07-08 13:30:00,15.49,15.6,15.47,15.49,182014.0,15.49,15.6,15.47,15.49,182014.0
2020-07-08 14:00:00,15.49,15.68,15.45,15.62,115962.0,15.49,15.68,15.45,15.62,115962.0
2020-07-08 14:30:00,15.62,15.62,15.48,15.58,98024.0,15.62,15.62,15.48,15.58,98024.0
2020-07-08 15:00:00,15.58,15.84,15.55,15.79,170735.0,15.58,15.84,15.55,15.79,170735.0
2020-07-08 15:30:00,15.78,15.95,15.77,15.92,582472.0,15.78,15.95,15.77,15.92,582472.0
2020-07-09 09:30:00,15.76,15.84,15.17,15.25,277194.0,15.76,15.84,15.17,15.25,277194.0
2020-07-09 10:00:00,15.26,15.37,15.13,15.23,128940.0,15.26,15.37,15.13,15.23,128940.0
2020-07-09 10:30:00,15.23,15.34,15.0,15.02,148168.0,15.23,15.34,15.0,15.02,148168.0
2020-07-09 11:00:00,15.02,15.03,14.72,14.97,260869.0,15.02,15.03,14.72,14.97,260869.0
2020-07-09 11:30:00,14.98,15.02,14.81,15.0,110180.0,14.98,15.02,14.81,15.0,110180.0
2020-07-09 12:00:00,15.0,15.15,14.89,14.97,105810.0,15.0,15.15,14.89,14.97,105810.0
2020-07-09 12:30:00,14.97,15.06,14.89,15.06,80601.0,14.97,15.06,14.89,15.06,80601.0
2020-07-09 13:00:00,15.05,15.25,15.04,15.11,114484.0,15.05,15.25,15.04,15.11,114484.0
2020-07-09 13:30:00,15.1,15.13,15.0,15.01,99691.0,15.1,15.13,15.0,15.01,99691.0
2020-07-09 14:00:00,15.01,15.13,14.99,15.01,91370.0,15.01,15.13,14.99,15.01,91370.0
2020-07-09 14:30:00,15.01,15.03,14.95,14.99,75464.0,15.01,15.03,14.95,14.99,75464.0
2020-07-09 15:00:00,15.0,15.05,14.87,14.87,115707.0,15.0,15.05,14.87,14.87,115707.0
2020-07-09 15:30:00,14.87,14.98,14.83,14.89,524050.0,14.87,14.98,14.83,14.89,524050.0
2020-07-10 09:30:00,14.76,15.13,14.64,14.97,233311.0,14.76,15.13,14.64,14.97,233311.0
2020-07-10 10:00:00,14.93,15.22,14.81,15.08,169453.0,14.93,15.22,14.81,15.08,169453.0
2020-07-10 10:30:00,15.07,15.28,15.04,15.2,96174.0,15.07,15.28,15.04,15.2,96174.0
2020-07-10 11:00:00,15.2,15.33,15.1,15.24,128280.0,15.2,15.33,15.1,15.24,128280.0
2020-07-10 11:30:00,15.22,15.32,15.11,15.31,66094.0,15.22,15.32,15.11,15.31,66094.0
2020-07-10 12:00:00,15.31,15.42,15.26,15.27,58225.0,15.31,15.42,15.26,15.27,58225.0
2020-07-10 12:30:00,15.26,15.27,15.16,15.25,101567.0,15.26,15.27,15.16,15.25,101567.0
2020-07-10 13:00:00,15.23,15.23,15.09,15.14,105805.0,15.23,15.23,15.09,15.14,105805.0
2020-07-10 13:30:00,15.14,15.31,15.12,15.31,85557.0,15.14,15.31,15.12,15.31,85557.0
2020-07-10 14:00:00,15.31,15.32,15.13,15.15,130845.0,15.31,15.32,15.13,15.15,130845.0
2020-07-10 14:30:00,15.15,15.17,15.06,15.07,127965.0,15.15,15.17,15.06,15.07,127965.0
2020-07-10 15:00:00,15.07,15.25,15.05,15.19,220203.0,15.07,15.25,15.05,15.19,220203.0
2020-07-10 15:30:00,15.19,15.36,15.15,15.36,463352.0,15.19,15.36,15.15,15.36,463352.0
2020-07-13 09:30:00,15.55,15.66,14.85,14.85,372585.0,15.55,15.66,14.85,14.85,372585.0
2020-07-13 10:00:00,14.85,15.42,14.75,15.42,246776.0,14.85,15.42,14.75,15.42,246776.0
2020-07-13 10:30:00,15.44,15.52,15.25,15.51,95255.0,15.44,15.52,15.25,15.51,95255.0
2020-07-13 11:00:00,15.51,15.69,15.4,15.66,118461.0,15.51,15.69,15.4,15.66,118461.0
2020-07-13 11:30:00,15.67,15.84,15.59,15.78,157970.0,15.67,15.84,15.59,15.78,157970.0
2020-07-13 12:00:00,15.78,15.85,15.73,15.75,93855.0,15.78,15.85,15.73,15.75,93855.0
2020-07-13 12:30:00,15.75,16.01,15.75,16.0,109850.0,15.75,16.01,15.75,16.0,109850.0
2020-07-13 13:00:00,16.02,16.2,15.98,16.06,112456.0,16.02,16.2,15.98,16.06,112456.0
2020-07-13 13:30:00,16.06,16.32,16.04,16.18,121686.0,16.06,16.32,16.04,16.18,121686.0
2020-07-13 14:00:00,16.18,16.18,15.88,15.93,143433.0,16.18,16.18,15.88,15.93,143433.0
2020-07-13 14:30:00,15.92,16.05,15.73,16.05,197355.0,15.92,16.05,15.73,16.05,197355.0
2020-07-13 15:00:00,16.04,16.06,15.81,15.82,191103.0,16.04,16.06,15.81,15.82,191103.0
2020-07-13 15:30:00,15.82,15.86,15.58,15.58,507364.0,15.82,15.86,15.58,15.58,507364.0
2020-07-14 09:30:00,15.4,15.45,15.09,15.43,272589.0,15.4,15.45,15.09,15.43,272589.0
2020-07-14 10:00:00,15.43,15.75,15.33,15.74,150725.0,15.43,15.75,15.33,15.74,150725.0
2020-07-14 10:30:00,15.77,15.91,15.67,15.87,109487.0,15.77,15.91,15.67,15.87,109487.0
2020-07-14 11:00:00,15.86,16.16,15.82,15.85,138379.0,15.86,16.16,15.82,15.85,138379.0
2020-07-14 11:30:00,15.84,15.88,15.64,15.88,107563.0,15.84,15.88,15.64,15.88,107563.0
2020-07-14 12:00:00,15.88,15.89,15.7,15.77,45927.0,15.88,15.89,15.7,15.77,45927.0
2020-07-14 12:30:00,15.78,15.82,15.59,15.7,46884.0,15.78,15.82,15.59,15.7,46884.0
2020-07-14 13:00:00,15.71,15.77,15.55,15.57,140392.0,15.71,15.77,15.55,15.57,140392.0
2020-07-14 13:30:00,15.58,15.69,15.46,15.65,76298.0,15.58,15.69,15.46,15.65,76298.0
2020-07-14 14:00:00,15.64,15.71,15.54,15.62,58681.0,15.64,15.71,15.54,15.62,58681.0
2020-07-14 14:30:00,15.62,15.74,15.6,15.69,68188.0,15.62,15.74,15.6,15.69,68188.0
2020-07-14 15:00:00,15.69,15.7,15.52,15.66,108103.0,15.69,15.7,15.52,15.66,108103.0
2020-07-14 15:30:00,15.65,15.71,15.56,15.67,383706.0,15.65,15.71,15.56,15.67,383706.0
2020-07-15 09:30:00,16.46,17.1,16.4,17.01,527268.0,16.46,17.1,16.4,17.01,527268.0
2020-07-15 10:00:00,17.02,17.03,16.45,16.64,199427.0,17.02,17.03,16.45,16.64,199427.0
2020-07-15 10:30:00,16.63,16.76,16.58,16.7,137604.0,16.63,16.76,16.58,16.7,137604.0
2020-07-15 11:00:00,16.72,16.73,16.26,16.3,138791.0,16.72,16.73,16.26,16.3,138791.0
2020-07-15 11:30:00,16.31,16.49,16.27,16.38,101591.0,16.31,16.49,16.27,16.38,101591.0
2020-07-15 12:00:00,16.39,16.6,16.26,16.56,113835.0,16.39,16.6,16.26,16.56,113835.0
2020-07-15 12:30:00,16.57,16.57,16.42,16.56,114954.0,16.57,16.57,16.42,16.56,114954.0
2020-07-15 13:00:00,16.57,16.79,16.53,16.69,147219.0,16.57,16.79,16.53,16.69,147219.0
2020-07-15 13:30:00,16.69,16.76,16.67,16.75,72629.0,16.69,16.76,16.67,16.75,72629.0
2020-07-15 14:00:00,16.74,16.81,16.67,16.79,140674.0,16.74,16.81,16.67,16.79,140674.0
2020-07-15 14:30:00,16.8,17.08,16.79,16.82,182908.0,16.8,17.08,16.79,16.82,182908.0
2020-07-15 15:00:00,16.82,16.94,16.77,16.93,216717.0,16.82,16.94,16.77,16.93,216717.0
2020-07-15 15:30:00,16.93,17.01,16.82,16.98,543499.0,16.93,17.01,16.82,16.98,543499.0
2020-07-16 09:30:00,16.69,16.98,16.48,16.83,243318.0,16.69,16.98,16.48,16.83,243318.0
2020-07-16 10:00:00,16.84,16.99,16.66,16.93,120131.0,16.84,16.99,16.66,16.93,120131.0
2020-07-16 10:30:00,16.93,17.01,16.83,16.97,148944.0,16.93,17.01,16.83,16.97,148944.0
2020-07-16 11:00:00,17.0,17.29,16.81,17.27,182391.0,17.0,17.29,16.81,17.27,182391.0
2020-07-16 11:30:00,17.26,17.39,17.16,17.33,152010.0,17.26,17.39,17.16,17.33,152010.0
2020-07-16 12:00:00,17.35,17.39,17.17,17.25,178534.0,17.35,17.39,17.17,17.25,178534.0
2020-07-16 12:30:00,17.26,17.27,17.04,17.05,55202.0,17.26,17.27,17.04,17.05,55202.0
2020-07-16 13:00:00,17.05,17.16,17.04,17.16,62249.0,17.05,17.16,17.04,17.16,62249.0
2020-07-16 13:30:00,17.16,17.23,17.08,17.11,70341.0,17.16,17.23,17.08,17.11,70341.0
2020-07-16 14:00:00,17.12,17.22,17.08,17.21,52988.0,17.12,17.22,17.08,17.21,52988.0
2020-07-16 14:30:00,17.2,17.21,17.0,17.02,92659.0,17.2,17.21,17.0,17.02,92659.0
2020-07-16 15:00:00,17.03,17.16,17.01,17.16,93460.0,17.03,17.16,17.01,17.16,93460.0
2020-07-16 15:30:00,17.16,17.17,17.03,17.09,393841.0,17.16,17.17,17.03,17.09,393841.0
2020-07-17 09:30:00,16.95,17.11,16.71,16.79,190191.0,16.95,17.11,16.71,16.79,190191.0
2020-07-17 10:00:00,16.86,16.86,16.59,16.64,86439.0,16.86,16.86,16.59,16.64,86439.0
2020-07-17 10:30:00,16.64,16.86,16.58,16.83,86529.0,16.64,16.86,16.58,16.83,86529.0
2020-07-17 11:00:00,16.84,16.88,16.71,16.74,72955.0,16.84,16.88,16.71,16.74,72955.0
2020-07-17 11:30:00,16.75,16.76,16.53,16.54,75790.0,16.75,16.76,16.53,16.54,75790.0
2020-07-17 12:00:00,16.54,16.56,16.38,16.5,87025.0,16.54,16.56,16.38,16.5,87025.0
2020-07-17 12:30:00,16.5,16.59,16.41,16.52,79930.0,16.5,16.59,16.41,16.52,79930.0
2020-07-17 13:00:00,16.53,16.55,16.44,16.54,52386.0,16.53,16.55,16.44,16.54,52386.0
2020-07-17 13:30:00,16.53,16.54,16.31,16.41,86250.0,16.53,16.54,16.31,16.41,86250.0
2020-07-17 14:00:00,16.41,16.42,16.23,16.23,114796.0,16.41,16.42,16.23,16.23,114796.0
2020-07-17 14:30:00,16.23,16.36,16.16,16.29,96978.0,16.23,16.36,16.16,16.29,96978.0
2020-07-17 15:00:00,16.28,16.4,16.25,16.39,94509.0,16.28,16.4,16.25,16.39,94509.0
2020-07-17 15:30:00,16.39,16.44,16.27,16.34,494142.0,16.39,16.44,16.27,16.34,494142.0
2020-07-20 09:30:00,16.24,16.33,15.44,15.56,339858.0,16.24,16.33,15.44,15.56,339858.0
2020-07-20 10:00:00,15.57,15.63,15.29,15.59,227335.0,15.57,15.63,15.29,15.59,227335.0
2020-07-20 10:30:00,15.6,15.72,15.48,15.65,154339.0,15.6,15.72,15.48,15.65,154339.0
2020-07-20 11:00:00,15.63,15.71,15.45,15.47,137059.0,15.63,15.71,15.45,15.47,137059.0
2020-07-20 11:30:00,15.47,15.64,15.45,15.56,101158.0,15.47,15.64,15.45,15.56,101158.0
2020-07-20 12:00:00,15.57,15.58,15.48,15.5,70630.0,15.57,15.58,15.48,15.5,70630.0
2020-07-20 12:30:00,15.5,15.54,15.42,15.49,122689.0,15.5,15.54,15.42,15.49,122689.0
2020-07-20 13:00:00,15.49,15.59,15.41,15.54,98430.0,15.49,15.59,15.41,15.54,98430.0
2020-07-20 13:30:00,15.55,15.66,15.55,15.64,66756.0,15.55,15.66,15.55,15.64,66756.0
2020-07-20 14:00:00,15.65,15.67,15.49,15.51,57760.0,15.65,15.67,15.49,15.51,57760.0
2020-07-20 14:30:00,15.51,15.56,15.46,15.47,60535.0,15.51,15.56,15.46,15.47,60535.0
2020-07-20 15:00:00,15.47,15.58,15.46,15.48,153354.0,15.47,15.58,15.46,15.48,153354.0
2020-07-20 15:30:00,15.48,15.55,15.38,15.43,380984.0,15.48,15.55,15.38,15.43,380984.0
2020-07-21 09:30:00,15.59,16.17,15.59,16.13,292967.0,15.59,16.17,15.59,16.13,292967.0
2020-07-21 10:00:00,16.13,16.23,15.83,16.01,155975.0,16.13,16.23,15.83,16.01,155975.0
2020-07-21 10:30:00,16.01,16.16,15.93,16.06,76204.0,16.01,16.16,15.93,16.06,76204.0
2020-07-21 11:00:00,16.08,16.32,16.05,16.16,131806.0,16.08,16.32,16.05,16.16,131806.0
2020-07-21 11:30:00,16.17,16.4,16.14,16.36,105192.0,16.17,16.4,16.14,16.36,105192.0
2020-07-21 12:00:00,16.37,16.4,16.25,16.34,62770.0,16.37,16.4,16.25,16.34,62770.0
2020-07-21 12:30:00,16.34,16.52,16.3,16.51,136389.0,16.34,16.52,16.3,16.51,136389.0
2020-07-21 13:00:00,16.52,16.58,16.46,16.48,100061.0,16.52,16.58,16.46,16.48,100061.0
2020-07-21 13:30:00,16.47,16.53,16.43,16.46,77419.0,16.47,16.53,16.43,16.46,77419.0
2020-07-21 14:00:00,16.45,16.49,16.39,16.45,66573.0,16.45,16.49,16.39,16.45,66573.0
2020-07-21 14:30:00,16.45,16.51,16.37,16.49,79783.0,16.45,16.51,16.37,16.49,79783.0
2020-07-21 15:00:00,16.49,16.49,16.28,16.29,146327.0,16.49,16.49,16.28,16.29,146327.0
2020-07-21 15:30:00,16.3,16.38,16.24,16.31,344570.0,16.3,16.38,16.24,16.31,344570.0
2020-07-22 09:30:00,16.16,16.41,15.97,16.1,113731.0,16.16,16.41,15.97,16.1,113731.0
2020-07-22 10:00:00,16.1,16.37,16.07,16.33,70947.0,16.1,16.37,16.07,16.33,70947.0
2020-07-22 10:30:00,16.36,16.6,16.35,16.55,66544.0,16.36,16.6,16.35,16.55,66544.0
2020-07-22 11:00:00,16.54,16.59,16.46,16.56,83603.0,16.54,16.59,16.46,16.56,83603.0
2020-07-22 11:30:00,16.55,16.55,16.43,16.46,87700.0,16.55,16.55,16.43,16.46,87700.0
2020-07-22 12:00:00,16.47,16.5,16.36,16.38,67181.0,16.47,16.5,16.36,16.38,67181.0
2020-07-22 12:30:00,16.39,16.52,16.38,16.44,54148.0,16.39,16.52,16.38,16.44,54148.0
2020-07-22 13:00:00,16.44,16.52,16.39,16.43,219996.0,16.44,16.52,16.39,16.43,219996.0
2020-07-22 13:30:00,16.44,16.44,16.28,16.3,99961.0,16.44,16.44,16.28,16.3,99961.0
2020-07-22 14:00:00,16.29,16.43,16.17,16.2,108496.0,16.29,16.43,16.17,16.2,108496.0
2020-07-22 14:30:00,16.19,16.3,16.16,16.28,126721.0,16.19,16.3,16.16,16.28,126721.0
2020-07-22 15:00:00,16.28,16.32,16.22,16.32,128426.0,16.28,16.32,16.22,16.32,128426.0
2020-07-22 15:30:00,16.32,16.45,16.27,16.37,605533.0,16.32,16.45,16.27,16.37,605533.0
2020-07-23 09:30:00,16.36,16.65,16.17,16.48,137447.0,16.36,16.65,16.17,16.48,137447.0
2020-07-23 10:00:00,16.49,16.6,16.39,16.51,70877.0,16.49,16.6,16.39,16.51,70877.0
2020-07-23 10:30:00,16.51,16.74,16.48,16.68,107858.0,16.51,16.74,16.48,16.68,107858.0
2020-07-23 11:00:00,16.68,16.88,16.65,16.78,123333.0,16.68,16.88,16.65,16.78,123333.0
2020-07-23 11:30:00,16.78,16.78,16.64,16.65,616026.0,16.78,16.78,16.64,16.65,616026.0
2020-07-23 12:00:00,16.65,16.73,16.42,16.69,1124292.0,16.65,16.73,16.42,16.69,1124292.0
2020-07-23 12:30:00,16.7,16.78,16.51,16.52,327731.0,16.7,16.78,16.51,16.52,327731.0
2020-07-23 13:00:00,16.52,16.58,16.46,16.49,525354.0,16.52,16.58,16.46,16.49,525354.0
2020-07-23 13:30:00,16.48,16.48,16.0,16.04,269286.0,16.48,16.48,16.0,16.04,269286.0
2020-07-23 14:00:00,16.05,16.2,15.94,16.05,225051.0,16.05,16.2,15.94,16.05,225051.0
2020-07-23 14:30:00,16.05,16.13,15.98,16.1,311744.0,16.05,16.13,15.98,16.1,311744.0
2020-07-23 15:00:00,16.1,16.1,15.71,15.73,701569.0,16.1,16.1,15.71,15.73,701569.0
2020-07-23 15:30:00,15.73,15.81,15.57,15.68,1756663.0,15.73,15.81,15.57,15.68,1756663.0
2020-07-24 09:30:00,15.65,15.8,15.35,15.42,481078.0,15.65,15.8,15.35,15.42,481078.0
2020-07-24 10:00:00,15.42,15.55,15.28,15.5,381777.0,15.42,15.55,15.28,15.5,381777.0
2020-07-24 10:30:00,15.5,15.54,15.35,15.39,685035.0,15.5,15.54,15.35,15.39,685035.0
2020-07-24 11:00:00,15.38,15.6,15.33,15.38,340446.0,15.38,15.6,15.33,15.38,340446.0
2020-07-24 11:30:00,15.38,15.49,15.37,15.4,122430.0,15.38,15.49,15.37,15.4,122430.0
2020-07-24 12:00:00,15.4,15.53,15.28,15.42,247624.0,15.4,15.53,15.28,15.42,247624.0
2020-07-24 12:30:00,15.43,15.43,15.33,15.38,96682.0,15.43,15.43,15.33,15.38,96682.0
2020-07-24 13:00:00,15.38,15.39,15.21,15.22,120853.0,15.38,15.39,15.21,15.22,120853.0
2020-07-24 13:30:00,15.23,15.33,15.17,15.33,232869.0,15.23,15.33,15.17,15.33,232869.0
2020-07-24 14:00:00,15.35,15.37,15.19,15.19,130642.0,15.35,15.37,15.19,15.19,130642.0
2020-07-24 14:30:00,15.19,15.26,15.17,15.2,121491.0,15.19,15.26,15.17,15.2,121491.0
2020-07-24 15:00:00,15.19,15.22,15.05,15.18,251098.0,15.19,15.22,15.05,15.18,251098.0
2020-07-24 15:30:00,15.19,15.27,15.16,15.2,871548.0,15.19,15.27,15.16,15.2,871548.0
2020-07-27 09:30:00,15.25,15.29,14.77,14.81,678240.0,15.25,15.29,14.77,14.81,678240.0
2020-07-27 10:00:00,14.8,14.86,14.65,14.69,388083.0,14.8,14.86,14.65,14.69,388083.0
2020-07-27 10:30:00,14.69,14.71,14.54,14.66,145463.0,14.69,14.71,14.54,14.66,145463.0
2020-07-27 11:00:00,14.65,14.75,14.53,14.62,283733.0,14.65,14.75,14.53,14.62,283733.0
2020-07-27 11:30:00,14.62,14.68,14.56,14.59,160098.0,14.62,14.68,14.56,14.59,160098.0
2020-07-27 12:00:00,14.6,14.71,14.54,14.67,149434.0,14.6,14.71,14.54,14.67,149434.0
2020-07-27 12:30:00,14.67,14.76,14.62,14.73,119649.0,14.67,14.76,14.62,14.73,119649.0
2020-07-27 13:00:00,14.73,14.74,14.64,14.66,133794.0,14.73,14.74,14.64,14.66,133794.0
2020-07-27 13:30:00,14.66,14.67,14.6,14.64,135292.0,14.66,14.67,14.6,14.64,135292.0
2020-07-27 14:00:00,14.64,14.65,14.49,14.5,131800.0,14.64,14.65,14.49,14.5,131800.0
2020-07-27 14:30:00,14.49,14.52,14.4,14.45,353826.0,14.49,14.52,14.4,14.45,353826.0
2020-07-27 15:00:00,14.45,14.59,14.38,14.53,651649.0,14.45,14.59,14.38,14.53,651649.0
2020-07-27 15:30:00,14.53,14.85,14.5,14.72,2454780.0,14.53,14.85,14.5,14.72,2454780.0
2020-07-28 09:30:00,14.76,15.12,14.64,14.69,456947.0,14.76,15.12,14.64,14.69,456947.0
2020-07-28 10:00:00,14.69,15.02,14.67,14.89,521782.0,14.69,15.02,14.67,14.89,521782.0
2020-07-28 10:30:00,14.87,14.95,14.67,14.9,127872.0,14.87,14.95,14.67,14.9,127872.0
2020-07-28 11:00:00,14.91,14.96,14.84,14.86,449367.0,14.91,14.96,14.84,14.86,449367.0
2020-07-28 11:30:00,14.87,15.05,14.84,15.04,247314.0,14.87,15.05,14.84,15.04,247314.0
2020-07-28 12:00:00,15.03,15.17,14.9,14.91,1062014.0,15.03,15.17,14.9,14.91,1062014.0
2020-07-28 12:30:00,14.91,15.08,14.89,15.01,75993.0,14.91,15.08,14.89,15.01,75993.0
2020-07-28 13:00:00,15.02,15.02,14.8,14.86,64852.0,15.02,15.02,14.8,14.86,64852.0
2020-07-28 13:30:00,14.86,14.92,14.78,14.9,121932.0,14.86,14.92,14.78,14.9,121932.0
2020-07-28 14:00:00,14.89,14.99,14.89,14.96,434957.0,14.89,14.99,14.89,14.96,434957.0
2020-07-28 14:30:00,14.96,15.14,14.94,15.01,483063.0,14.96,15.14,14.94,15.01,483063.0
2020-07-28 15:00:00,15.01,15.09,14.96,14.96,235778.0,15.01,15.09,14.96,14.96,235778.0
2020-07-28 15:30:00,14.95,15.04,14.82,14.84,427964.0,14.95,15.04,14.82,14.84,427964.0
2020-07-29 09:30:00,14.96,15.79,14.96,15.67,484061.0,14.96,15.79,14.96,15.67,484061.0
2020-07-29 10:00:00,15.71,15.74,15.54,15.58,236011.0,15.71,15.74,15.54,15.58,236011.0
2020-07-29 10:30:00,15.58,15.63,15.37,15.57,167281.0,15.58,15.63,15.37,15.57,167281.0
2020-07-29 11:00:00,15.56,15.57,15.34,15.48,125734.0,15.56,15.57,15.34,15.48,125734.0
2020-07-29 11:30:00,15.48,15.65,15.43,15.65,127854.0,15.48,15.65,15.43,15.65,127854.0
2020-07-29 12:00:00,15.65,15.78,15.64,15.7,278069.0,15.65,15.78,15.64,15.7,278069.0
2020-07-29 12:30:00,15.69,15.85,15.66,15.85,164152.0,15.69,15.85,15.66,15.85,164152.0
2020-07-29 13:00:00,15.84,15.9,15.76,15.85,116956.0,15.84,15.9,15.76,15.85,116956.0
2020-07-29 13:30:00,15.86,15.94,15.81,15.92,148849.0,15.86,15.94,15.81,15.92,148849.0
2020-07-29 14:00:00,15.92,15.97,15.75,15.9,220521.0,15.92,15.97,15.75,15.9,220521.0
2020-07-29 14:30:00,15.9,15.9,15.69,15.79,291261.0,15.9,15.9,15.69,15.79,291261.0
2020-07-29 15:00:00,15.79,15.93,15.77,15.9,260354.0,15.79,15.93,15.77,15.9,260354.0
2020-07-29 15:30:00,15.89,16.06,15.89,16.05,670287.0,15.89,16.06,15.89,16.05,670287.0
2020-07-30 09:30:00,15.52,15.58,15.05,15.08,351300.0,15.52,15.58,15.05,15.08,351300.0
2020-07-30 10:00:00,15.07,15.14,14.89,15.13,290474.0,15.07,15.14,14.89,15.13,290474.0
2020-07-30 10:30:00,15.13,15.13,14.9,15.01,107275.0,15.13,15.13,14.9,15.01,107275.0
2020-07-30 11:00:00,15.01,15.24,15.01,15.13,125214.0,15.01,15.24,15.01,15.13,125214.0
2020-07-30 11:30:00,15.12,15.23,15.04,15.12,188162.0,15.12,15.23,15.04,15.12,188162.0
2020-07-30 12:00:00,15.13,15.23,15.02,15.22,116866.0,15.13,15.23,15.02,15.22,116866.0
2020-07-30 12:30:00,15.23,15.31,15.12,15.3,91975.0,15.23,15.31,15.12,15.3,91975.0
2020-07-30 13:00:00,15.31,15.31,15.21,15.29,81794.0,15.31,15.31,15.21,15.29,81794.0
2020-07-30 13:30:00,15.29,15.38,15.29,15.32,100096.0,15.29,15.38,15.29,15.32,100096.0
2020-07-30 14:00:00,15.31,15.44,15.31,15.34,90518.0,15.31,15.44,15.31,15.34,90518.0
2020-07-30 14:30:00,15.35,15.38,15.21,15.25,90517.0,15.35,15.38,15.21,15.25,90517.0
2020-07-30 15:00:00,15.25,15.29,15.18,15.27,109442.0,15.25,15.29,15.18,15.27,109442.0
2020-07-30 15:30:00,15.28,15.37,15.23,15.29,433468.0,15.28,15.37,15.23,15.29,433468.0
2020-07-31 09:30:00,15.17,15.33,14.8,14.94,180978.0,15.17,15.33,14.8,14.94,180978.0
2020-07-31 10:00:00,14.94,15.04,14.66,14.74,144174.0,14.94,15.04,14.66,14.74,144174.0
2020-07-31 10:30:00,14.73,14.76,14.57,14.67,111607.0,14.73,14.76,14.57,14.67,111607.0
2020-07-31 11:00:00,14.68,14.72,14.62,14.65,66497.0,14.68,14.72,14.62,14.65,66497.0
2020-07-31 11:30:00,14.65,14.68,14.53,14.6,121751.0,14.65,14.68,14.53,14.6,121751.0
2020-07-31 12:00:00,14.6,14.65,14.51,14.64,89502.0,14.6,14.65,14.51,14.64,89502.0
2020-07-31 12:30:00,14.63,14.67,14.55,14.66,68733.0,14.63,14.67,14.55,14.66,68733.0
2020-07-31 13:00:00,14.66,14.8,14.62,14.79,67384.0,14.66,14.8,14.62,14.79,67384.0
2020-07-31 13:30:00,14.79,14.85,14.74,14.78,105633.0,14.79,14.85,14.74,14.78,105633.0
2020-07-31 14:00:00,14.78,14.8,14.73,14.78,82892.0,14.78,14.8,14.73,14.78,82892.0
2020-07-31 14:30:00,14.78,14.92,14.78,14.91,202151.0,14.78,14.92,14.78,14.91,202151.0
2020-07-31 15:00:00,14.91,14.91,14.79,14.82,156495.0,14.91,14.91,14.79,14.82,156495.0
2020-07-31 15:30:00,14.82,14.99,14.81,14.99,644831.0,14.82,14.99,14.81,14.99,644831.0
2020-08-03 09:30:00,14.98,15.02,14.54,14.75,202696.0,14.98,15.02,14.54,14.75,202696.0
2020-08-03 10:00:00,14.77,14.96,14.7,14.73,111104.0,14.77,14.96,14.7,14.73,111104.0
2020-08-03 10:30:00,14.72,14.83,14.57,14.58,96431.0,14.72,14.83,14.57,14.58,96431.0
2020-08-03 11:00:00,14.57,14.67,14.54,14.54,90758.0,14.57,14.67,14.54,14.54,90758.0
2020-08-03 11:30:00,14.55,14.63,14.4,14.42,195564.0,14.55,14.63,14.4,14.42,195564.0
2020-08-03 12:00:00,14.42,14.45,14.33,14.36,177148.0,14.42,14.45,14.33,14.36,177148.0
2020-08-03 12:30:00,14.37,14.53,14.36,14.44,123789.0,14.37,14.53,14.36,14.44,123789.0
2020-08-03 13:00:00,14.44,14.44,14.31,14.37,137303.0,14.44,14.44,14.31,14.37,137303.0
2020-08-03 13:30:00,14.36,14.43,14.31,14.4,142790.0,14.36,14.43,14.31,14.4,142790.0
2020-08-03 14:00:00,14.41,14.46,14.36,14.44,107572.0,14.41,14.46,14.36,14.44,107572.0
2020-08-03 14:30:00,14.43,14.45,14.37,14.38,141533.0,14.43,14.45,14.37,14.38,141533.0
2020-08-03 15:00:00,14.38,14.43,14.27,14.29,208901.0,14.38,14.43,14.27,14.29,208901.0
2020-08-03 15:30:00,14.29,14.3,13.99,14.01,827866.0,14.29,14.3,13.99,14.01,827866.0
2020-08-04 09:30:00,14.04,14.18,13.81,14.08,334809.0,14.04,14.18,13.81,14.08,334809.0
2020-08-04 10:00:00,14.08,14.32,14.05,14.07,180239.0,14.08,14.32,14.05,14.07,180239.0
2020-08-04 10:30:00,14.08,14.08,13.8,13.96,172102.0,14.08,14.08,13.8,13.96,172102.0
2020-08-04 11:00:00,13.96,14.0,13.84,13.89,172631.0,13.96,14.0,13.84,13.89,172631.0
2020-08-04 11:30:00,13.88,14.01,13.86,13.86,131452.0,13.88,14.01,13.86,13.86,131452.0
2020-08-04 12:00:00,13.87,13.89,13.8,13.85,126080.0,13.87,13.89,13.8,13.85,126080.0
2020-08-04 12:30:00,13.84,13.96,13.84,13.93,117762.0,13.84,13.96,13.84,13.93,117762.0
2020-08-04 13:00:00,13.92,13.93,13.88,13.91,119014.0,13.92,13.93,13.88,13.91,119014.0
2020-08-04 13:30:00,13.91,13.98,13.88,13.92,194148.0,13.91,13.98,13.88,13.92,194148.0
2020-08-04 14:00:00,13.92,14.08,13.91,14.04,197224.0,13.92,14.08,13.91,14.04,197224.0
2020-08-04 14:30:00,14.03,14.08,13.92,14.02,137805.0,14.03,14.08,13.92,14.02,137805.0
2020-08-04 15:00:00,14.03,14.04,13.9,13.94,226753.0,14.03,14.04,13.9,13.94,226753.0
2020-08-04 15:30:00,13.94,14.05,13.93,14.01,870306.0,13.94,14.05,13.93,14.01,870306.0
2020-08-05 09:30:00,15.55,16.16,15.44,15.68,1408685.0,15.55,16.16,15.44,15.68,1408685.0
2020-08-05 10:00:00,15.69,15.73,15.31,15.49,491472.0,15.69,15.73,15.31,15.49,491472.0
2020-08-05 10:30:00,15.51,15.54,15.2,15.4,349564.0,15.51,15.54,15.2,15.4,349564.0
2020-08-05 11:00:00,15.42,15.74,15.37,15.65,235900.0,15.42,15.74,15.37,15.65,235900.0
2020-08-05 11:30:00,15.65,15.66,15.43,15.51,185892.0,15.65,15.66,15.43,15.51,185892.0
2020-08-05 12:00:00,15.51,15.51,15.15,15.31,189142.0,15.51,15.51,15.15,15.31,189142.0
2020-08-05 12:30:00,15.29,15.3,15.09,15.15,140816.0,15.29,15.3,15.09,15.15,140816.0
2020-08-05 13:00:00,15.15,15.46,15.14,15.41,172427.0,15.15,15.46,15.14,15.41,172427.0
2020-08-05 13:30:00,15.41,15.73,15.4,15.66,271870.0,15.41,15.73,15.4,15.66,271870.0
2020-08-05 14:00:00,15.67,15.79,15.66,15.77,357260.0,15.67,15.79,15.66,15.77,357260.0
2020-08-05 14:30:00,15.77,15.87,15.71,15.79,390518.0,15.77,15.87,15.71,15.79,390518.0
2020-08-05 15:00:00,15.79,15.82,15.69,15.72,289827.0,15.79,15.82,15.69,15.72,289827.0
2020-08-05 15:30:00,15.72,15.74,15.55,15.63,903787.0,15.72,15.74,15.55,15.63,903787.0
2020-08-06 09:30:00,15.42,15.56,14.87,15.01,542515.0,15.42,15.56,14.87,15.01,542515.0
2020-08-06 10:00:00,15.02,15.11,14.71,14.73,487603.0,15.02,15.11,14.71,14.73,487603.0
2020-08-06 10:30:00,14.74,14.94,14.7,14.85,367669.0,14.74,14.94,14.7,14.85,367669.0
2020-08-06 11:00:00,14.85,15.08,14.82,14.98,190154.0,14.85,15.08,14.82,14.98,190154.0
2020-08-06 11:30:00,14.98,14.98,14.79,14.8,212574.0,14.98,14.98,14.79,14.8,212574.0
2020-08-06 12:00:00,14.79,14.82,14.64,14.74,189103.0,14.79,14.82,14.64,14.74,189103.0
2020-08-06 12:30:00,14.75,14.84,14.7,14.84,152985.0,14.75,14.84,14.7,14.84,152985.0
2020-08-06 13:00:00,14.83,14.93,14.8,14.86,165093.0,14.83,14.93,14.8,14.86,165093.0
2020-08-06 13:30:00,14.86,14.89,14.71,14.74,126848.0,14.86,14.89,14.71,14.74,126848.0
2020-08-06 14:00:00,14.74,15.03,14.74,15.01,182711.0,14.74,15.03,14.74,15.01,182711.0
2020-08-06 14:30:00,15.01,15.06,14.94,15.03,117519.0,15.01,15.06,14.94,15.03,117519.0
2020-08-06 15:00:00,15.03,15.11,14.97,15.09,206784.0,15.03,15.11,14.97,15.09,206784.0
2020-08-06 15:30:00,15.1,15.17,15.02,15.05,728719.0,15.1,15.17,15.02,15.05,728719.0
2020-08-07 09:30:00,14.87,14.99,14.66,14.9,182032.0,14.87,14.99,14.66,14.9,182032.0
2020-08-07 10:00:00,14.89,15.03,14.87,14.99,113164.0,14.89,15.03,14.87,14.99,113164.0
2020-08-07 10:30:00,14.98,15.23,14.95,15.06,122250.0,14.98,15.23,14.95,15.06,122250.0
2020-08-07 11:00:00,15.06,15.2,15.05,15.06,101627.0,15.06,15.2,15.05,15.06,101627.0
2020-08-07 11:30:00,15.05,15.16,15.02,15.1,84250.0,15.05,15.16,15.02,15.1,84250.0
2020-08-07 12:00:00,15.08,15.29,15.07,15.27,100078.0,15.08,15.29,15.07,15.27,100078.0
2020-08-07 12:30:00,15.27,15.34,15.22,15.24,190954.0,15.27,15.34,15.22,15.24,190954.0
2020-08-07 13:00:00,15.24,15.45,15.2,15.43,121700.0,15.24,15.45,15.2,15.43,121700.0
2020-08-07 13:30:00,15.42,15.46,15.33,15.43,96156.0,15.42,15.46,15.33,15.43,96156.0
2020-08-07 14:00:00,15.42,15.6,15.36,15.56,140994.0,15.42,15.6,15.36,15.56,140994.0
2020-08-07 14:30:00,15.55,15.74,15.53,15.74,171190.0,15.55,15.74,15.53,15.74,171190.0
2020-08-07 15:00:00,15.74,15.75,15.58,15.6,262223.0,15.74,15.75,15.58,15.6,262223.0
2020-08-07 15:30:00,15.6,15.89,15.56,15.85,761455.0,15.6,15.89,15.56,15.85,761455.0
2020-08-10 09:30:00,15.79,16.44,15.79,16.25,364606.0,15.79,16.44,15.79,16.25,364606.0
2020-08-10 10:00:00,16.25,16.76,16.18,16.73,268385.0,16.25,16.76,16.18,16.73,268385.0
2020-08-10 10:30:00,16.75,16.99,16.74,16.8,231911.0,16.75,16.99,16.74,16.8,231911.0
2020-08-10 11:00:00,16.8,16.8,16.66,16.75,212834.0,16.8,16.8,16.66,16.75,212834.0
2020-08-10 11:30:00,16.74,16.8,16.58,16.71,153978.0,16.74,16.8,16.58,16.71,153978.0
2020-08-10 12:00:00,16.71,16.73,16.65,16.7,133468.0,16.71,16.73,16.65,16.7,133468.0
2020-08-10 12:30:00,16.7,16.79,16.62,16.71,151589.0,16.7,16.79,16.62,16.71,151589.0
2020-08-10 13:00:00,16.71,16.72,16.61,16.68,95377.0,16.71,16.72,16.61,16.68,95377.0
2020-08-10 13:30:00,16.68,16.85,16.68,16.75,99665.0,16.68,16.85,16.68,16.75,99665.0
2020-08-10 14:00:00,16.74,16.85,16.74,16.8,127994.0,16.74,16.85,16.74,16.8,127994.0
2020-08-10 14:30:00,16.8,16.8,16.7,16.72,84206.0,16.8,16.8,16.7,16.72,84206.0
2020-08-10 15:00:00,16.72,16.85,16.71,16.82,94202.0,16.72,16.85,16.71,16.82,94202.0
2020-08-10 15:30:00,16.82,16.86,16.69,16.86,567646.0,16.82,16.86,16.69,16.86,567646.0
2020-08-11 09:30:00,17.43,17.98,17.39,17.75,512237.0,17.43,17.98,17.39,17.75,512237.0
2020-08-11 10:00:00,17.76,17.76,17.4,17.56,174392.0,17.76,17.76,17.4,17.56,174392.0
2020-08-11 10:30:00,17.56,17.6,17.42,17.49,127870.0,17.56,17.6,17.42,17.49,127870.0
2020-08-11 11:00:00,17.5,17.5,17.21,17.36,155938.0,17.5,17.5,17.21,17.36,155938.0
2020-08-11 11:30:00,17.36,17.46,17.27,17.4,125830.0,17.36,17.46,17.27,17.4,125830.0
2020-08-11 12:00:00,17.39,17.56,17.32,17.56,126979.0,17.39,17.56,17.32,17.56,126979.0
2020-08-11 12:30:00,17.57,17.59,17.42,17.57,83904.0,17.57,17.59,17.42,17.57,83904.0
2020-08-11 13:00:00,17.57,17.69,17.5,17.67,94429.0,17.57,17.69,17.5,17.67,94429.0
2020-08-11 13:30:00,17.67,17.81,17.66,17.8,161775.0,17.67,17.81,17.66,17.8,161775.0
2020-08-11 14:00:00,17.79,17.8,17.7,17.71,101438.0,17.79,17.8,17.7,17.71,101438.0
2020-08-11 14:30:00,17.71,17.83,17.66,17.82,163619.0,17.71,17.83,17.66,17.82,163619.0
2020-08-11 15:00:00,17.82,17.82,17.45,17.6,335254.0,17.82,17.82,17.45,17.6,335254.0
2020-08-11 15:30:00,17.6,17.6,17.06,17.17,599557.0,17.6,17.6,17.06,17.17,599557.0
2020-08-12 09:30:00,17.43,17.55,17.08,17.11,190973.0,17.43,17.55,17.08,17.11,190973.0
2020-08-12 10:00:00,17.11,17.28,16.92,17.23,205132.0,17.11,17.28,16.92,17.23,205132.0
2020-08-12 10:30:00,17.24,17.24,17.01,17.06,129480.0,17.24,17.24,17.01,17.06,129480.0
2020-08-12 11:00:00,17.05,17.13,16.82,17.02,111801.0,17.05,17.13,16.82,17.02,111801.0
2020-08-12 11:30:00,17.01,17.06,16.85,16.86,90423.0,17.01,17.06,16.85,16.86,90423.0
2020-08-12 12:00:00,16.85,17.03,16.81,16.99,88043.0,16.85,17.03,16.81,16.99,88043.0
2020-08-12 12:30:00,16.99,17.05,16.88,16.9,60910.0,16.99,17.05,16.88,16.9,60910.0
2020-08-12 13:00:00,16.9,16.92,16.77,16.92,111701.0,16.9,16.92,16.77,16.92,111701.0
2020-08-12 13:30:00,16.93,17.05,16.92,16.98,94426.0,16.93,17.05,16.92,16.98,94426.0
2020-08-12 14:00:00,16.98,17.07,16.92,17.05,73484.0,16.98,17.07,16.92,17.05,73484.0
2020-08-12 14:30:00,17.04,17.2,17.03,17.16,88030.0,17.04,17.2,17.03,17.16,88030.0
2020-08-12 15:00:00,17.16,17.26,17.12,17.26,108145.0,17.16,17.26,17.12,17.26,108145.0
2020-08-12 15:30:00,17.26,17.4,17.19,17.37,414567.0,17.26,17.4,17.19,17.37,414567.0
2020-08-13 09:30:00,17.24,17.42,17.16,17.26,98511.0,17.24,17.42,17.16,17.26,98511.0
2020-08-13 10:00:00,17.27,17.39,17.13,17.28,80878.0,17.27,17.39,17.13,17.28,80878.0
2020-08-13 10:30:00,17.28,17.4,17.2,17.36,190403.0,17.28,17.4,17.2,17.36,190403.0
2020-08-13 11:00:00,17.33,17.34,17.08,17.19,105703.0,17.33,17.34,17.08,17.19,105703.0
2020-08-13 11:30:00,17.19,17.32,17.12,17.28,73204.0,17.19,17.32,17.12,17.28,73204.0
2020-08-13 12:00:00,17.29,17.31,17.18,17.23,73277.0,17.29,17.31,17.18,17.23,73277.0
2020-08-13 12:30:00,17.23,17.24,17.18,17.2,82165.0,17.23,17.24,17.18,17.2,82165.0
2020-08-13 13:00:00,17.21,17.29,17.19,17.29,62014.0,17.21,17.29,17.19,17.29,62014.0
2020-08-13 13:30:00,17.29,17.3,17.15,17.28,98420.0,17.29,17.3,17.15,17.28,98420.0
2020-08-13 14:00:00,17.28,17.29,17.13,17.2,227951.0,17.28,17.29,17.13,17.2,227951.0
2020-08-13 14:30:00,17.19,17.19,17.04,17.07,62675.0,17.19,17.19,17.04,17.07,62675.0
2020-08-13 15:00:00,17.08,17.23,17.07,17.19,57204.0,17.08,17.23,17.07,17.19,57204.0
2020-08-13 15:30:00,17.2,17.23,17.07,17.08,347764.0,17.2,17.23,17.07,17.08,347764.0
2020-08-14 09:30:00,16.89,16.99,16.56,16.93,140303.0,16.89,16.99,16.56,16.93,140303.0
2020-08-14 10:00:00,16.94,17.3,16.84,17.28,95166.0,16.94,17.3,16.84,17.28,95166.0
2020-08-14 10:30:00,17.27,17.34,17.17,17.27,73712.0,17.27,17.34,17.17,17.27,73712.0
2020-08-14 11:00:00,17.27,17.32,17.15,17.21,53035.0,17.27,17.32,17.15,17.21,53035.0
2020-08-14 11:30:00,17.23,17.24,17.1,17.2,50163.0,17.23,17.24,17.1,17.2,50163.0
2020-08-14 12:00:00,17.2,17.32,17.12,17.29,84805.0,17.2,17.32,17.12,17.29,84805.0
2020-08-14 12:30:00,17.28,17.28,17.17,17.23,37070.0,17.28,17.28,17.17,17.23,37070.0
2020-08-14 13:00:00,17.22,17.3,17.18,17.23,50261.0,17.22,17.3,17.18,17.23,50261.0
2020-08-14 13:30:00,17.23,17.42,17.22,17.37,95714.0,17.23,17.42,17.22,17.37,95714.0
2020-08-14 14:00:00,17.36,17.41,17.26,17.32,133969.0,17.36,17.41,17.26,17.32,133969.0
2020-08-14 14:30:00,17.32,17.33,17.24,17.32,52789.0,17.32,17.33,17.24,17.32,52789.0
2020-08-14 15:00:00,17.31,17.31,17.21,17.28,66232.0,17.31,17.31,17.21,17.28,66232.0
2020-08-14 15:30:00,17.28,17.3,17.19,17.21,440891.0,17.28,17.3,17.19,17.21,440891.0
2020-08-17 09:30:00,17.09,17.19,16.82,16.88,224235.0,17.09,17.19,16.82,16.88,224235.0
2020-08-17 10:00:00,16.88,17.13,16.76,17.03,222983.0,16.88,17.13,16.76,17.03,222983.0
2020-08-17 10:30:00,17.03,17.09,17.0,17.05,93886.0,17.03,17.09,17.0,17.05,93886.0
2020-08-17 11:00:00,17.06,17.19,17.0,17.18,211177.0,17.06,17.19,17.0,17.18,211177.0
2020-08-17 11:30:00,17.17,17.29,17.17,17.22,103816.0,17.17,17.29,17.17,17.22,103816.0
2020-08-17 12:00:00,17.22,17.28,17.19,17.28,63383.0,17.22,17.28,17.19,17.28,63383.0
2020-08-17 12:30:00,17.28,17.31,17.21,17.27,44563.0,17.28,17.31,17.21,17.27,44563.0
2020-08-17 13:00:00,17.28,17.29,17.2,17.28,39723.0,17.28,17.29,17.2,17.28,39723.0
2020-08-17 13:30:00,17.29,17.29,17.09,17.16,107832.0,17.29,17.29,17.09,17.16,107832.0
2020-08-17 14:00:00,17.16,17.21,17.13,17.21,57157.0,17.16,17.21,17.13,17.21,57157.0
2020-08-17 14:30:00,17.21,17.23,17.17,17.2,57889.0,17.21,17.23,17.17,17.2,57889.0
2020-08-17 15:00:00,17.2,17.23,17.15,17.21,77768.0,17.2,17.23,17.15,17.21,77768.0
2020-08-17 15:30:00,17.22,17.3,17.21,17.26,359844.0,17.22,17.3,17.21,17.26,359844.0
2020-08-18 09:30:00,17.1,17.1,16.4,16.45,548739.0,17.1,17.1,16.4,16.45,548739.0
2020-08-18 10:00:00,16.47,16.47,16.15,16.19,213866.0,16.47,16.47,16.15,16.19,213866.0
2020-08-18 10:30:00,16.18,16.18,15.91,16.03,254279.0,16.18,16.18,15.91,16.03,254279.0
2020-08-18 11:00:00,16.03,16.21,16.02,16.17,177045.0,16.03,16.21,16.02,16.17,177045.0
2020-08-18 11:30:00,16.16,16.17,16.05,16.12,108901.0,16.16,16.17,16.05,16.12,108901.0
2020-08-18 12:00:00,16.12,16.12,15.94,16.05,198859.0,16.12,16.12,15.94,16.05,198859.0
2020-08-18 12:30:00,16.05,16.05,15.91,15.96,114398.0,16.05,16.05,15.91,15.96,114398.0
2020-08-18 13:00:00,15.96,15.98,15.77,15.81,137537.0,15.96,15.98,15.77,15.81,137537.0
2020-08-18 13:30:00,15.81,15.85,15.71,15.84,136999.0,15.81,15.85,15.71,15.84,136999.0
2020-08-18 14:00:00,15.84,15.95,15.78,15.79,203498.0,15.84,15.95,15.78,15.79,203498.0
2020-08-18 14:30:00,15.79,15.99,15.77,15.97,136565.0,15.79,15.99,15.77,15.97,136565.0
2020-08-18 15:00:00,15.97,15.99,15.78,15.82,114451.0,15.97,15.99,15.78,15.82,114451.0
2020-08-18 15:30:00,15.82,15.9,15.77,15.81,475948.0,15.82,15.9,15.77,15.81,475948.0
2020-08-19 09:30:00,15.82,16.22,15.73,16.12,167689.0,15.82,16.22,15.73,16.12,167689.0
2020-08-19 10:00:00,16.1,16.25,16.0,16.11,85254.0,16.1,16.25,16.0,16.11,85254.0
2020-08-19 10:30:00,16.1,16.24,16.05,16.07,58347.0,16.1,16.24,16.05,16.07,58347.0
2020-08-19 11:00:00,16.08,16.14,15.97,16.13,55191.0,16.08,16.14,15.97,16.13,55191.0
2020-08-19 11:30:00,16.14,16.18,16.1,16.16,82419.0,16.14,16.18,16.1,16.16,82419.0
2020-08-19 12:00:00,16.16,16.19,16.12,16.19,56052.0,16.16,16.19,16.12,16.19,56052.0
2020-08-19 12:30:00,16.19,16.2,16.1,16.12,59941.0,16.19,16.2,16.1,16.12,59941.0
2020-08-19 13:00:00,16.12,16.2,16.07,16.14,57569.0,16.12,16.2,16.07,16.14,57569.0
2020-08-19 13:30:00,16.14,16.15,16.03,16.09,36610.0,16.14,16.15,16.03,16.09,36610.0
2020-08-19 14:00:00,16.08,16.1,15.99,16.0,60519.0,16.08,16.1,15.99,16.0,60519.0
2020-08-19 14:30:00,16.0,16.02,15.93,15.94,43581.0,16.0,16.02,15.93,15.94,43581.0
2020-08-19 15:00:00,15.95,15.97,15.86,15.9,69318.0,15.95,15.97,15.86,15.9,69318.0
2020-08-19 15:30:00,15.89,15.9,15.7,15.83,289991.0,15.89,15.9,15.7,15.83,289991.0
2020-08-20 09:30:00,15.58,15.67,15.38,15.62,177628.0,15.58,15.67,15.38,15.62,177628.0
2020-08-20 10:00:00,15.6,15.78,15.58,15.74,92382.0,15.6,15.78,15.58,15.74,92382.0
2020-08-20 10:30:00,15.74,15.81,15.53,15.54,167126.0,15.74,15.81,15.53,15.54,167126.0
2020-08-20 11:00:00,15.54,15.57,15.32,15.35,169884.0,15.54,15.57,15.32,15.35,169884.0
2020-08-20 11:30:00,15.35,15.4,15.31,15.31,79759.0,15.35,15.4,15.31,15.31,79759.0
2020-08-20 12:00:00,15.31,15.36,15.25,15.29,141524.0,15.31,15.36,15.25,15.29,141524.0
2020-08-20 12:30:00,15.28,15.35,15.26,15.28,73827.0,15.28,15.35,15.26,15.28,73827.0
2020-08-20 13:00:00,15.27,15.3,15.21,15.24,64024.0,15.27,15.3,15.21,15.24,64024.0
2020-08-20 13:30:00,15.24,15.28,15.22,15.24,76651.0,15.24,15.28,15.22,15.24,76651.0
2020-08-20 14:00:00,15.24,15.43,15.2,15.35,86884.0,15.24,15.43,15.2,15.35,86884.0
2020-08-20 14:30:00,15.35,15.36,15.31,15.32,42209.0,15.35,15.36,15.31,15.32,42209.0
2020-08-20 15:00:00,15.33,15.38,15.25,15.26,57260.0,15.33,15.38,15.25,15.26,57260.0
2020-08-20 15:30:00,15.26,15.31,15.23,15.25,292172.0,15.26,15.31,15.23,15.25,292172.0
2020-08-21 09:30:00,15.14,15.45,15.13,15.16,119370.0,15.14,15.45,15.13,15.16,119370.0
2020-08-21 10:00:00,15.17,15.2,15.0,15.1,57028.0,15.17,15.2,15.0,15.1,57028.0
2020-08-21 10:30:00,15.09,15.36,15.03,15.36,87061.0,15.09,15.36,15.03,15.36,87061.0
2020-08-21 11:00:00,15.37,15.4,15.16,15.19,87704.0,15.37,15.4,15.16,15.19,87704.0
2020-08-21 11:30:00,15.18,15.22,14.98,15.03,59052.0,15.18,15.22,14.98,15.03,59052.0
2020-08-21 12:00:00,15.03,15.11,15.03,15.04,38184.0,15.03,15.11,15.03,15.04,38184.0
2020-08-21 12:30:00,15.04,15.1,15.02,15.02,35084.0,15.04,15.1,15.02,15.02,35084.0
2020-08-21 13:00:00,15.03,15.07,15.01,15.04,37867.0,15.03,15.07,15.01,15.04,37867.0
2020-08-21 13:30:00,15.04,15.11,15.03,15.04,51859.0,15.04,15.11,15.03,15.04,51859.0
2020-08-21 14:00:00,15.04,15.09,15.01,15.07,49442.0,15.04,15.09,15.01,15.07,49442.0
2020-08-21 14:30:00,15.07,15.08,15.0,15.04,66134.0,15.07,15.08,15.0,15.04,66134.0
2020-08-21 15:00:00,15.04,15.07,15.02,15.04,61041.0,15.04,15.07,15.02,15.04,61041.0
2020-08-21 15:30:00,15.03,15.05,14.98,14.99,345483.0,15.03,15.05,14.98,14.99,345483.0
2020-08-24 09:30:00,15.1,15.52,15.01,15.51,324916.0,15.1,15.52,15.01,15.51,324916.0
2020-08-24 10:00:00,15.52,15.9,15.46,15.82,181415.0,15.52,15.9,15.46,15.82,181415.0
2020-08-24 10:30:00,15.82,15.97,15.78,15.92,140622.0,15.82,15.97,15.78,15.92,140622.0
2020-08-24 11:00:00,15.9,16.01,15.84,15.97,78195.0,15.9,16.01,15.84,15.97,78195.0
2020-08-24 11:30:00,15.99,16.07,15.96,16.01,103232.0,15.99,16.07,15.96,16.01,103232.0
2020-08-24 12:00:00,16.01,16.09,15.97,16.07,61736.0,16.01,16.09,15.97,16.07,61736.0
2020-08-24 12:30:00,16.09,16.29,16.08,16.09,140044.0,16.09,16.29,16.08,16.09,140044.0
2020-08-24 13:00:00,16.09,16.09,15.9,16.02,59973.0,16.09,16.09,15.9,16.02,59973.0
2020-08-24 13:30:00,16.02,16.17,16.01,16.16,103737.0,16.02,16.17,16.01,16.16,103737.0
2020-08-24 14:00:00,16.16,16.18,16.05,16.12,88570.0,16.16,16.18,16.05,16.12,88570.0
2020-08-24 14:30:00,16.12,16.22,16.1,16.17,74746.0,16.12,16.22,16.1,16.17,74746.0
2020-08-24 15:00:00,16.16,16.26,16.12,16.25,50073.0,16.16,16.26,16.12,16.25,50073.0
2020-08-24 15:30:00,16.25,16.39,16.23,16.35,470917.0,16.25,16.39,16.23,16.35,470917.0
2020-08-25 09:30:00,16.54,16.66,16.15,16.33,184528.0,16.54,16.66,16.15,16.33,184528.0
2020-08-25 10:00:00,16.33,16.42,16.11,16.21,135625.0,16.33,16.42,16.11,16.21,135625.0
2020-08-25 10:30:00,16.2,16.33,16.04,16.1,256470.0,16.2,16.33,16.04,16.1,256470.0
2020-08-25 11:00:00,16.11,16.25,16.03,16.18,169119.0,16.11,16.25,16.03,16.18,169119.0
2020-08-25 11:30:00,16.17,16.24,15.93,15.96,166664.0,16.17,16.24,15.93,15.96,166664.0
2020-08-25 12:00:00,15.96,16.06,15.91,16.02,79329.0,15.96,16.06,15.91,16.02,79329.0
2020-08-25 12:30:00,16.01,16.07,15.98,16.03,36207.0,16.01,16.07,15.98,16.03,36207.0
2020-08-25 13:00:00,16.03,16.15,15.99,16.13,31525.0,16.03,16.15,15.99,16.13,31525.0
2020-08-25 13:30:00,16.13,16.34,16.12,16.26,102515.0,16.13,16.34,16.12,16.26,102515.0
2020-08-25 14:00:00,16.25,16.26,16.07,16.09,54570.0,16.25,16.26,16.07,16.09,54570.0
2020-08-25 14:30:00,16.08,16.16,16.06,16.07,42451.0,16.08,16.16,16.06,16.07,42451.0
2020-08-25 15:00:00,16.07,16.29,16.07,16.23,101565.0,16.07,16.29,16.07,16.23,101565.0
2020-08-25 15:30:00,16.23,16.3,16.19,16.25,290060.0,16.23,16.3,16.19,16.25,290060.0
2020-08-26 09:30:00,16.29,16.81,16.13,16.69,284580.0,16.29,16.81,16.13,16.69,284580.0
2020-08-26 10:00:00,16.69,16.77,16.54,16.62,153476.0,16.69,16.77,16.54,16.62,153476.0
2020-08-26 10:30:00,16.61,16.69,16.52,16.56,138300.0,16.61,16.69,16.52,16.56,138300.0
2020-08-26 11:00:00,16.55,16.63,16.4,16.42,91681.0,16.55,16.63,16.4,16.42,91681.0
2020-08-26 11:30:00,16.41,16.41,16.24,16.28,54078.0,16.41,16.41,16.24,16.28,54078.0
2020-08-26 12:00:00,16.28,16.36,16.22,16.32,34581.0,16.28,16.36,16.22,16.32,34581.0
2020-08-26 12:30:00,16.3,16.32,16.23,16.31,27015.0,16.3,16.32,16.23,16.31,27015.0
2020-08-26 13:00:00,16.31,16.31,16.15,16.16,48121.0,16.31,16.31,16.15,16.16,48121.0
2020-08-26 13:30:00,16.15,16.22,16.14,16.16,60201.0,16.15,16.22,16.14,16.16,60201.0
2020-08-26 14:00:00,16.16,16.17,16.05,16.14,47113.0,16.16,16.17,16.05,16.14,47113.0
2020-08-26 14:30:00,16.14,16.15,16.03,16.09,51933.0,16.14,16.15,16.03,16.09,51933.0
2020-08-26 15:00:00,16.09,16.18,16.06,16.15,42869.0,16.09,16.18,16.06,16.15,42869.0
2020-08-26 15:30:00,16.16,16.16,16.04,16.06,162223.0,16.16,16.16,16.04,16.06,162223.0
2020-08-27 09:30:00,16.1,16.56,16.1,16.55,150833.0,16.1,16.56,16.1,16.55,150833.0
2020-08-27 10:00:00,16.55,16.65,16.25,16.38,86018.0,16.55,16.65,16.25,16.38,86018.0
2020-08-27 10:30:00,16.36,16.58,16.35,16.55,71615.0,16.36,16.58,16.35,16.55,71615.0
2020-08-27 11:00:00,16.55,16.55,16.41,16.44,63724.0,16.55,16.55,16.41,16.44,63724.0
2020-08-27 11:30:00,16.45,16.49,16.4,16.48,41581.0,16.45,16.49,16.4,16.48,41581.0
2020-08-27 12:00:00,16.49,16.51,16.29,16.3,55023.0,16.49,16.51,16.29,16.3,55023.0
2020-08-27 12:30:00,16.3,16.3,16.16,16.22,57520.0,16.3,16.3,16.16,16.22,57520.0
2020-08-27 13:00:00,16.21,16.39,16.19,16.37,43252.0,16.21,16.39,16.19,16.37,43252.0
2020-08-27 13:30:00,16.37,16.43,16.29,16.32,57733.0,16.37,16.43,16.29,16.32,57733.0
2020-08-27 14:00:00,16.33,16.41,16.32,16.36,30007.0,16.33,16.41,16.32,16.36,30007.0
2020-08-27 14:30:00,16.35,16.45,16.32,16.45,67721.0,16.35,16.45,16.32,16.45,67721.0
2020-08-27 15:00:00,16.45,16.52,16.42,16.51,62801.0,16.45,16.52,16.42,16.51,62801.0
2020-08-27 15:30:00,16.52,16.55,16.44,16.53,439240.0,16.52,16.55,16.44,16.53,439240.0
2020-08-28 09:30:00,16.69,16.83,16.42,16.5,99655.0,16.69,16.83,16.42,16.5,99655.0
2020-08-28 10:00:00,16.51,16.64,16.33,16.34,80171.0,16.51,16.64,16.33,16.34,80171.0
2020-08-28 10:30:00,16.34,16.48,16.25,16.32,101548.0,16.34,16.48,16.25,16.32,101548.0
2020-08-28 11:00:00,16.32,16.58,16.29,16.54,77991.0,16.32,16.58,16.29,16.54,77991.0
2020-08-28 11:30:00,16.54,16.66,16.47,16.66,53135.0,16.54,16.66,16.47,16.66,53135.0
2020-08-28 12:00:00,16.65,16.91,16.62,16.84,137283.0,16.65,16.91,16.62,16.84,137283.0
2020-08-28 12:30:00,16.84,16.85,16.65,16.7,40719.0,16.84,16.85,16.65,16.7,40719.0
2020-08-28 13:00:00,16.69,16.79,16.68,16.69,37725.0,16.69,16.79,16.68,16.69,37725.0
2020-08-28 13:30:00,16.69,16.73,16.65,16.7,42508.0,16.69,16.73,16.65,16.7,42508.0
2020-08-28 14:00:00,16.7,16.88,16.68,16.83,61852.0,16.7,16.88,16.68,16.83,61852.0
2020-08-28 14:30:00,16.82,16.87,16.77,16.81,71813.0,16.82,16.87,16.77,16.81,71813.0
2020-08-28 15:00:00,16.82,16.9,16.77,16.89,56071.0,16.82,16.9,16.77,16.89,56071.0
2020-08-28 15:30:00,16.89,16.98,16.88,16.95,297701.0,16.89,16.98,16.88,16.95,297701.0
2020-08-31 09:30:00,16.74,16.82,16.12,16.41,244709.0,16.74,16.82,16.12,16.41,244709.0
2020-08-31 10:00:00,16.4,16.41,16.17,16.3,120265.0,16.4,16.41,16.17,16.3,120265.0
2020-08-31 10:30:00,16.3,16.35,16.08,16.15,89461.0,16.3,16.35,16.08,16.15,89461.0
2020-08-31 11:00:00,16.14,16.17,15.93,15.98,135830.0,16.14,16.17,15.93,15.98,135830.0
2020-08-31 11:30:00,15.99,16.01,15.86,15.99,150849.0,15.99,16.01,15.86,15.99,150849.0
2020-08-31 12:00:00,15.99,15.99,15.82,15.82,142017.0,15.99,15.99,15.82,15.82,142017.0
2020-08-31 12:30:00,15.82,15.98,15.82,15.92,84774.0,15.82,15.98,15.82,15.92,84774.0
2020-08-31 13:00:00,15.92,15.92,15.84,15.9,77675.0,15.92,15.92,15.84,15.9,77675.0
2020-08-31 13:30:00,15.9,16.01,15.88,15.98,68569.0,15.9,16.01,15.88,15.98,68569.0
2020-08-31 14:00:00,15.98,16.02,15.87,15.89,109826.0,15.98,16.02,15.87,15.89,109826.0
2020-08-31 14:30:00,15.89,16.0,15.88,15.94,95455.0,15.89,16.0,15.88,15.94,95455.0
2020-08-31 15:00:00,15.94,15.98,15.91,15.96,105370.0,15.94,15.98,15.91,15.96,105370.0
2020-08-31 15:30:00,15.96,16.78,15.83,15.83,624466.0,15.96,16.78,15.83,15.83,624466.0
2020-09-01 09:30:00,15.67,15.87,15.46,15.81,184245.0,15.67,15.87,15.46,15.81,184245.0
2020-09-01 10:00:00,15.82,16.07,15.82,16.04,109517.0,15.82,16.07,15.82,16.04,109517.0
2020-09-01 10:30:00,16.03,16.07,15.78,15.78,89921.0,16.03,16.07,15.78,15.78,89921.0
2020-09-01 11:00:00,15.79,15.99,15.69,15.85,91246.0,15.79,15.99,15.69,15.85,91246.0
2020-09-01 11:30:00,15.84,16.08,15.84,15.97,132123.0,15.84,16.08,15.84,15.97,132123.0
2020-09-01 12:00:00,15.97,16.0,15.89,15.91,53283.0,15.97,16.0,15.89,15.91,53283.0
2020-09-01 12:30:00,15.91,16.02,15.89,16.01,52984.0,15.91,16.02,15.89,16.01,52984.0
2020-09-01 13:00:00,16.02,16.05,15.98,16.0,50044.0,16.02,16.05,15.98,16.0,50044.0
2020-09-01 13:30:00,16.01,16.03,15.95,15.99,49194.0,16.01,16.03,15.95,15.99,49194.0
2020-09-01 14:00:00,15.99,16.0,15.95,15.96,49483.0,15.99,16.0,15.95,15.96,49483.0
2020-09-01 14:30:00,15.96,15.96,15.87,15.93,69835.0,15.96,15.96,15.87,15.93,69835.0
2020-09-01 15:00:00,15.93,15.97,15.86,15.87,80935.0,15.93,15.97,15.86,15.87,80935.0
2020-09-01 15:30:00,15.88,15.9,15.81,15.82,456610.0,15.88,15.9,15.81,15.82,456610.0
2020-09-02 09:30:00,16.09,16.27,15.86,16.0,370601.0,16.09,16.27,15.86,16.0,370601.0
2020-09-02 10:00:00,16.01,16.38,15.96,16.29,120892.0,16.01,16.38,15.96,16.29,120892.0
2020-09-02 10:30:00,16.29,16.34,16.06,16.16,123182.0,16.29,16.34,16.06,16.16,123182.0
2020-09-02 11:00:00,16.17,16.29,16.14,16.17,74111.0,16.17,16.29,16.14,16.17,74111.0
2020-09-02 11:30:00,16.17,16.18,15.86,16.05,79355.0,16.17,16.18,15.86,16.05,79355.0
2020-09-02 12:00:00,16.05,16.18,15.96,16.14,51562.0,16.05,16.18,15.96,16.14,51562.0
2020-09-02 12:30:00,16.13,16.13,15.99,16.02,33073.0,16.13,16.13,15.99,16.02,33073.0
2020-09-02 13:00:00,16.02,16.02,15.93,15.97,37260.0,16.02,16.02,15.93,15.97,37260.0
2020-09-02 13:30:00,15.97,16.07,15.96,16.06,39979.0,15.97,16.07,15.96,16.06,39979.0
2020-09-02 14:00:00,16.07,16.09,15.99,16.08,58580.0,16.07,16.09,15.99,16.08,58580.0
2020-09-02 14:30:00,16.09,16.26,16.07,16.23,55568.0,16.09,16.26,16.07,16.23,55568.0
2020-09-02 15:00:00,16.22,16.4,16.21,16.3,83236.0,16.22,16.4,16.21,16.3,83236.0
2020-09-02 15:30:00,16.3,16.42,16.24,16.34,415432.0,16.3,16.42,16.24,16.34,415432.0
2020-09-03 09:30:00,16.5,17.09,16.44,16.84,171758.0,16.5,17.09,16.44,16.84,171758.0
2020-09-03 10:00:00,16.84,16.84,16.35,16.44,211584.0,16.84,16.84,16.35,16.44,211584.0
2020-09-03 10:30:00,16.45,16.58,16.33,16.38,116645.0,16.45,16.58,16.33,16.38,116645.0
2020-09-03 11:00:00,16.39,16.43,15.95,16.16,203575.0,16.39,16.43,15.95,16.16,203575.0
2020-09-03 11:30:00,16.15,16.46,16.09,16.37,114761.0,16.15,16.46,16.09,16.37,114761.0
2020-09-03 12:00:00,16.38,16.63,16.37,16.54,85061.0,16.38,16.63,16.37,16.54,85061.0
2020-09-03 12:30:00,16.54,16.56,16.31,16.39,54187.0,16.54,16.56,16.31,16.39,54187.0
2020-09-03 13:00:00,16.39,16.44,16.29,16.39,62842.0,16.39,16.44,16.29,16.39,62842.0
2020-09-03 13:30:00,16.38,16.43,16.26,16.41,133646.0,16.38,16.43,16.26,16.41,133646.0
2020-09-03 14:00:00,16.4,16.57,16.38,16.43,93827.0,16.4,16.57,16.38,16.43,93827.0
2020-09-03 14:30:00,16.44,16.54,16.34,16.35,70565.0,16.44,16.54,16.34,16.35,70565.0
2020-09-03 15:00:00,16.34,16.42,16.14,16.15,175787.0,16.34,16.42,16.14,16.15,175787.0
2020-09-03 15:30:00,16.15,16.45,16.06,16.28,392726.0,16.15,16.45,16.06,16.28,392726.0
2020-09-04 09:30:00,16.8,16.8,16.25,16.38,136734.0,16.8,16.8,16.25,16.38,136734.0
2020-09-04 10:00:00,16.37,16.67,16.37,16.49,193945.0,16.37,16.67,16.37,16.49,193945.0
2020-09-04 10:30:00,16.5,16.57,16.07,16.27,158537.0,16.5,16.57,16.07,16.27,158537.0
2020-09-04 11:00:00,16.27,16.39,16.08,16.29,72374.0,16.27,16.39,16.08,16.29,72374.0
2020-09-04 11:30:00,16.32,16.37,16.2,16.36,94608.0,16.32,16.37,16.2,16.36,94608.0
2020-09-04 12:00:00,16.35,16.6,16.29,16.58,97655.0,16.35,16.6,16.29,16.58,97655.0
2020-09-04 12:30:00,16.59,16.79,16.45,16.78,131574.0,16.59,16.79,16.45,16.78,131574.0
2020-09-04 13:00:00,16.78,16.87,16.72,16.86,162893.0,16.78,16.87,16.72,16.86,162893.0
2020-09-04 13:30:00,16.86,16.94,16.74,16.94,162798.0,16.86,16.94,16.74,16.94,162798.0
2020-09-04 14:00:00,16.94,17.08,16.93,17.0,208766.0,16.94,17.08,16.93,17.0,208766.0
2020-09-04 14:30:00,17.0,17.32,16.98,17.31,294480.0,17.0,17.32,16.98,17.31,294480.0
2020-09-04 15:00:00,17.3,17.46,17.16,17.24,276319.0,17.3,17.46,17.16,17.24,276319.0
2020-09-04 15:30:00,17.23,17.24,17.07,17.16,458310.0,17.23,17.24,17.07,17.16,458310.0
2020-09-08 09:30:00,16.7,17.22,16.49,17.14,510632.0,16.7,17.22,16.49,17.14,510632.0
2020-09-08 10:00:00,17.15,17.56,17.07,17.52,328851.0,17.15,17.56,17.07,17.52,328851.0
2020-09-08 10:30:00,17.52,17.69,17.43,17.67,262407.0,17.52,17.69,17.43,17.67,262407.0
2020-09-08 11:00:00,17.66,18.12,17.62,18.03,366224.0,17.66,18.12,17.62,18.03,366224.0
2020-09-08 11:30:00,18.01,18.23,17.95,18.13,207411.0,18.01,18.23,17.95,18.13,207411.0
2020-09-08 12:00:00,18.13,18.35,18.11,18.22,135832.0,18.13,18.35,18.11,18.22,135832.0
2020-09-08 12:30:00,18.22,18.25,18.06,18.07,100552.0,18.22,18.25,18.06,18.07,100552.0
2020-09-08 13:00:00,18.06,18.26,17.96,18.25,102128.0,18.06,18.26,17.96,18.25,102128.0
2020-09-08 13:30:00,18.25,18.3,18.06,18.13,96827.0,18.25,18.3,18.06,18.13,96827.0
2020-09-08 14:00:00,18.12,18.26,18.03,18.25,110577.0,18.12,18.26,18.03,18.25,110577.0
2020-09-08 14:30:00,18.24,18.29,18.13,18.21,183282.0,18.24,18.29,18.13,18.21,183282.0
2020-09-08 15:00:00,18.21,18.21,17.95,18.12,141176.0,18.21,18.21,17.95,18.12,141176.0
2020-09-08 15:30:00,18.13,18.15,17.85,17.87,544806.0,18.13,18.15,17.85,17.87,544806.0
2020-09-09 09:30:00,17.87,17.89,17.32,17.6,293354.0,17.87,17.89,17.32,17.6,293354.0
2020-09-09 10:00:00,17.62,17.63,17.28,17.33,123565.0,17.62,17.63,17.28,17.33,123565.0
2020-09-09 10:30:00,17.33,17.56,17.25,17.56,104782.0,17.33,17.56,17.25,17.56,104782.0
2020-09-09 11:00:00,17.57,17.71,17.57,17.7,82589.0,17.57,17.71,17.57,17.7,82589.0
2020-09-09 11:30:00,17.7,17.74,17.5,17.55,95777.0,17.7,17.74,17.5,17.55,95777.0
2020-09-09 12:00:00,17.55,17.75,17.54,17.73,143852.0,17.55,17.75,17.54,17.73,143852.0
2020-09-09 12:30:00,17.74,17.79,17.62,17.63,64955.0,17.74,17.79,17.62,17.63,64955.0
2020-09-09 13:00:00,17.63,17.8,17.62,17.69,99523.0,17.63,17.8,17.62,17.69,99523.0
2020-09-09 13:30:00,17.69,17.76,17.61,17.76,95748.0,17.69,17.76,17.61,17.76,95748.0
2020-09-09 14:00:00,17.76,17.94,17.72,17.9,117007.0,17.76,17.94,17.72,17.9,117007.0
2020-09-09 14:30:00,17.91,17.97,17.89,17.95,101627.0,17.91,17.97,17.89,17.95,101627.0
2020-09-09 15:00:00,17.96,17.99,17.75,17.91,170757.0,17.96,17.99,17.75,17.91,170757.0
2020-09-09 15:30:00,17.91,18.04,17.89,17.96,430251.0,17.91,18.04,17.89,17.96,430251.0
2020-09-10 09:30:00,18.75,19.09,18.51,18.7,673153.0,18.75,19.09,18.51,18.7,673153.0
2020-09-10 10:00:00,18.71,19.26,18.52,19.18,698763.0,18.71,19.26,18.52,19.18,698763.0
2020-09-10 10:30:00,19.18,19.36,18.89,18.89,1018007.0,19.18,19.36,18.89,18.89,1018007.0
2020-09-10 11:00:00,18.89,19.02,18.79,18.96,341187.0,18.89,19.02,18.79,18.96,341187.0
2020-09-10 11:30:00,18.95,19.03,18.79,18.99,581887.0,18.95,19.03,18.79,18.99,581887.0
2020-09-10 12:00:00,18.99,19.13,18.78,18.91,1024959.0,18.99,19.13,18.78,18.91,1024959.0
2020-09-10 12:30:00,18.91,19.1,18.73,19.08,1078948.0,18.91,19.1,18.73,19.08,1078948.0
2020-09-10 13:00:00,19.07,19.09,18.7,18.72,661840.0,19.07,19.09,18.7,18.72,661840.0
2020-09-10 13:30:00,18.72,19.22,18.72,19.22,554287.0,18.72,19.22,18.72,19.22,554287.0
2020-09-10 14:00:00,19.22,20.04,19.21,19.91,1829143.0,19.22,20.04,19.21,19.91,1829143.0
2020-09-10 14:30:00,19.91,20.79,19.87,20.56,1867527.0,19.91,20.79,19.87,20.56,1867527.0
2020-09-10 15:00:00,20.59,20.88,20.01,20.4,2417291.0,20.59,20.88,20.01,20.4,2417291.0
2020-09-10 15:30:00,20.4,20.4,19.72,19.97,1960132.0,20.4,20.4,19.72,19.97,1960132.0
2020-09-11 09:30:00,20.06,20.08,19.53,19.64,519914.0,20.06,20.08,19.53,19.64,519914.0
2020-09-11 10:00:00,19.63,20.12,19.6,19.99,603600.0,19.63,20.12,19.6,19.99,603600.0
2020-09-11 10:30:00,20.0,20.31,19.89,20.27,272131.0,20.0,20.31,19.89,20.27,272131.0
2020-09-11 11:00:00,20.28,20.57,20.27,20.41,298395.0,20.28,20.57,20.27,20.41,298395.0
2020-09-11 11:30:00,20.39,20.42,20.15,20.29,317170.0,20.39,20.42,20.15,20.29,317170.0
2020-09-11 12:00:00,20.26,20.41,20.25,20.32,115760.0,20.26,20.41,20.25,20.32,115760.0
2020-09-11 12:30:00,20.31,20.34,20.11,20.12,134153.0,20.31,20.34,20.11,20.12,134153.0
2020-09-11 13:00:00,20.12,20.15,20.03,20.06,219060.0,20.12,20.15,20.03,20.06,219060.0
2020-09-11 13:30:00,20.07,20.34,20.0,20.16,217738.0,20.07,20.34,20.0,20.16,217738.0
2020-09-11 14:00:00,20.16,20.34,20.14,20.27,181782.0,20.16,20.34,20.14,20.27,181782.0
2020-09-11 14:30:00,20.29,20.41,20.26,20.36,146500.0,20.29,20.41,20.26,20.36,146500.0
2020-09-11 15:00:00,20.36,20.4,20.12,20.37,175128.0,20.36,20.4,20.12,20.37,175128.0
2020-09-11 15:30:00,20.39,20.48,20.34,20.4,785266.0,20.39,20.48,20.34,20.4,785266.0
2020-09-14 09:30:00,20.48,21.1,20.44,20.99,453576.0,20.48,21.1,20.44,20.99,453576.0
2020-09-14 10:00:00,21.0,21.06,20.86,20.9,183926.0,21.0,21.06,20.86,20.9,183926.0
2020-09-14 10:30:00,20.91,21.18,20.75,21.1,159579.0,20.91,21.18,20.75,21.1,159579.0
2020-09-14 11:00:00,21.1,21.38,21.08,21.36,317302.0,21.1,21.38,21.08,21.36,317302.0
2020-09-14 11:30:00,21.36,21.37,21.03,21.04,268525.0,21.36,21.37,21.03,21.04,268525.0
2020-09-14 12:00:00,21.02,21.18,20.98,21.18,150199.0,21.02,21.18,20.98,21.18,150199.0
2020-09-14 12:30:00,21.15,21.17,21.03,21.1,148446.0,21.15,21.17,21.03,21.1,148446.0
2020-09-14 13:00:00,21.1,21.16,20.93,20.93,112408.0,21.1,21.16,20.93,20.93,112408.0
2020-09-14 13:30:00,20.93,21.09,20.85,21.08,160357.0,20.93,21.09,20.85,21.08,160357.0
2020-09-14 14:00:00,21.07,21.27,21.06,21.19,137298.0,21.07,21.27,21.06,21.19,137298.0
2020-09-14 14:30:00,21.19,21.25,21.06,21.15,135698.0,21.19,21.25,21.06,21.15,135698.0
2020-09-14 15:00:00,21.15,21.24,21.08,21.23,183953.0,21.15,21.24,21.08,21.23,183953.0
2020-09-14 15:30:00,21.24,21.43,21.14,21.3,543476.0,21.24,21.43,21.14,21.3,543476.0
2020-09-15 09:30:00,21.6,21.66,21.32,21.41,401983.0,21.6,21.66,21.32,21.41,401983.0
2020-09-15 10:00:00,21.41,21.81,21.31,21.46,493680.0,21.41,21.81,21.31,21.46,493680.0
2020-09-15 10:30:00,21.45,21.63,21.33,21.63,330137.0,21.45,21.63,21.33,21.63,330137.0
2020-09-15 11:00:00,21.62,21.72,21.51,21.57,177567.0,21.62,21.72,21.51,21.57,177567.0
2020-09-15 11:30:00,21.58,21.76,21.56,21.67,249987.0,21.58,21.76,21.56,21.67,249987.0
2020-09-15 12:00:00,21.66,21.87,21.66,21.8,157793.0,21.66,21.87,21.66,21.8,157793.0
2020-09-15 12:30:00,21.8,21.84,21.63,21.68,114333.0,21.8,21.84,21.63,21.68,114333.0
2020-09-15 13:00:00,21.68,21.84,21.66,21.76,128525.0,21.68,21.84,21.66,21.76,128525.0
2020-09-15 13:30:00,21.76,21.77,21.46,21.46,193573.0,21.76,21.77,21.46,21.46,193573.0
2020-09-15 14:00:00,21.48,21.51,21.41,21.45,127740.0,21.48,21.51,21.41,21.45,127740.0
2020-09-15 14:30:00,21.44,21.53,21.42,21.5,161608.0,21.44,21.53,21.42,21.5,161608.0
2020-09-15 15:00:00,21.5,21.55,21.39,21.4,361367.0,21.5,21.55,21.39,21.4,361367.0
2020-09-15 15:30:00,21.41,21.41,21.11,21.15,618428.0,21.41,21.41,21.11,21.15,618428.0
2020-09-16 09:30:00,22.21,23.12,22.12,22.57,1283679.0,22.21,23.12,22.12,22.57,1283679.0
2020-09-16 10:00:00,22.58,22.58,22.15,22.2,1000253.0,22.58,22.58,22.15,22.2,1000253.0
2020-09-16 10:30:00,22.2,22.22,21.94,22.18,526166.0,22.2,22.22,21.94,22.18,526166.0
2020-09-16 11:00:00,22.18,22.36,22.14,22.24,650906.0,22.18,22.36,22.14,22.24,650906.0
2020-09-16 11:30:00,22.24,22.37,22.1,22.14,454364.0,22.24,22.37,22.1,22.14,454364.0
2020-09-16 12:00:00,22.14,22.17,21.95,22.0,568631.0,22.14,22.17,21.95,22.0,568631.0
2020-09-16 12:30:00,21.99,22.15,21.92,22.12,775999.0,21.99,22.15,21.92,22.12,775999.0
2020-09-16 13:00:00,22.12,22.25,22.11,22.2,245076.0,22.12,22.25,22.11,22.2,245076.0
2020-09-16 13:30:00,22.2,22.2,22.02,22.03,192767.0,22.2,22.2,22.02,22.03,192767.0
2020-09-16 14:00:00,22.02,22.26,21.96,22.21,229075.0,22.02,22.26,21.96,22.21,229075.0
2020-09-16 14:30:00,22.21,22.44,22.19,22.32,266503.0,22.21,22.44,22.19,22.32,266503.0
2020-09-16 15:00:00,22.31,22.37,22.14,22.23,245301.0,22.31,22.37,22.14,22.23,245301.0
2020-09-16 15:30:00,22.23,22.27,21.88,21.88,956740.0,22.23,22.27,21.88,21.88,956740.0
2020-09-17 09:30:00,21.45,21.99,21.14,21.89,533841.0,21.45,21.99,21.14,21.89,533841.0
2020-09-17 10:00:00,21.9,22.23,21.88,22.03,309817.0,21.9,22.23,21.88,22.03,309817.0
2020-09-17 10:30:00,22.03,22.11,21.83,21.83,264291.0,22.03,22.11,21.83,21.83,264291.0
2020-09-17 11:00:00,21.83,22.09,21.71,21.71,325161.0,21.83,22.09,21.71,21.71,325161.0
2020-09-17 11:30:00,21.71,21.81,21.57,21.62,144043.0,21.71,21.81,21.57,21.62,144043.0
2020-09-17 12:00:00,21.61,21.62,21.43,21.57,167113.0,21.61,21.62,21.43,21.57,167113.0
2020-09-17 12:30:00,21.56,21.64,21.45,21.62,128502.0,21.56,21.64,21.45,21.62,128502.0
2020-09-17 13:00:00,21.64,21.64,21.38,21.38,111585.0,21.64,21.64,21.38,21.38,111585.0
2020-09-17 13:30:00,21.37,21.78,21.34,21.71,194294.0,21.37,21.78,21.34,21.71,194294.0
2020-09-17 14:00:00,21.71,21.77,21.55,21.57,93023.0,21.71,21.77,21.55,21.57,93023.0
2020-09-17 14:30:00,21.57,21.6,21.47,21.5,109474.0,21.57,21.6,21.47,21.5,109474.0
2020-09-17 15:00:00,21.5,21.57,21.38,21.44,131338.0,21.5,21.57,21.38,21.44,131338.0
2020-09-17 15:30:00,21.43,21.78,21.42,21.65,469758.0,21.43,21.78,21.42,21.65,469758.0
2020-09-18 09:30:00,21.5,21.56,20.85,21.07,461885.0,21.5,21.56,20.85,21.07,461885.0
2020-09-18 10:00:00,21.08,21.36,21.06,21.24,103378.0,21.08,21.36,21.06,21.24,103378.0
2020-09-18 10:30:00,21.23,21.24,20.98,21.07,125493.0,21.23,21.24,20.98,21.07,125493.0
2020-09-18 11:00:00,21.05,21.18,20.91,20.96,122759.0,21.05,21.18,20.91,20.96,122759.0
2020-09-18 11:30:00,20.96,20.96,20.66,20.87,203082.0,20.96,20.96,20.66,20.87,203082.0
2020-09-18 12:00:00,20.88,20.97,20.65,20.8,195090.0,20.88,20.97,20.65,20.8,195090.0
2020-09-18 12:30:00,20.8,20.8,20.51,20.59,167233.0,20.8,20.8,20.51,20.59,167233.0
2020-09-18 13:00:00,20.62,20.68,20.4,20.4,131197.0,20.62,20.68,20.4,20.4,131197.0
2020-09-18 13:30:00,20.4,20.47,20.31,20.37,171180.0,20.4,20.47,20.31,20.37,171180.0
2020-09-18 14:00:00,20.37,20.54,20.35,20.46,118822.0,20.37,20.54,20.35,20.46,118822.0
2020-09-18 14:30:00,20.46,20.57,20.4,20.55,87221.0,20.46,20.57,20.4,20.55,87221.0
2020-09-18 15:00:00,20.56,20.79,20.5,20.75,240244.0,20.56,20.79,20.5,20.75,240244.0
2020-09-18 15:30:00,20.75,20.95,20.74,20.82,541468.0,20.75,20.95,20.74,20.82,541468.0
2020-09-21 09:30:00,21.01,21.09,20.42,20.63,681453.0,21.01,21.09,20.42,20.63,681453.0
2020-09-21 10:00:00,20.61,20.83,20.5,20.54,225954.0,20.61,20.83,20.5,20.54,225954.0
2020-09-21 10:30:00,20.54,20.58,20.18,20.24,285346.0,20.54,20.58,20.18,20.24,285346.0
2020-09-21 11:00:00,20.23,20.49,20.23,20.47,181721.0,20.23,20.49,20.23,20.47,181721.0
2020-09-21 11:30:00,20.47,20.57,20.37,20.52,126375.0,20.47,20.57,20.37,20.52,126375.0
2020-09-21 12:00:00,20.52,20.62,20.42,20.45,97141.0,20.52,20.62,20.42,20.45,97141.0
2020-09-21 12:30:00,20.45,20.54,20.35,20.38,79934.0,20.45,20.54,20.35,20.38,79934.0
2020-09-21 13:00:00,20.4,20.42,20.32,20.37,77803.0,20.4,20.42,20.32,20.37,77803.0
2020-09-21 13:30:00,20.37,20.48,20.25,20.46,123736.0,20.37,20.48,20.25,20.46,123736.0
2020-09-21 14:00:00,20.45,20.47,20.29,20.33,123796.0,20.45,20.47,20.29,20.33,123796.0
2020-09-21 14:30:00,20.33,20.35,20.18,20.28,114870.0,20.33,20.35,20.18,20.28,114870.0
2020-09-21 15:00:00,20.27,20.42,20.26,20.34,134250.0,20.27,20.42,20.26,20.34,134250.0
2020-09-21 15:30:00,20.34,20.42,20.2,20.42,368687.0,20.34,20.42,20.2,20.42,368687.0
2020-09-22 09:30:00,20.27,20.53,20.01,20.03,287114.0,20.27,20.53,20.01,20.03,287114.0
2020-09-22 10:00:00,20.01,20.57,19.86,20.54,257140.0,20.01,20.57,19.86,20.54,257140.0
2020-09-22 10:30:00,20.54,20.64,20.13,20.16,183077.0,20.54,20.64,20.13,20.16,183077.0
2020-09-22 11:00:00,20.17,20.25,20.03,20.12,133673.0,20.17,20.25,20.03,20.12,133673.0
2020-09-22 11:30:00,20.12,20.16,19.94,20.15,198458.0,20.12,20.16,19.94,20.15,198458.0
2020-09-22 12:00:00,20.15,20.16,20.04,20.13,60964.0,20.15,20.16,20.04,20.13,60964.0
2020-09-22 12:30:00,20.13,20.26,20.11,20.23,59972.0,20.13,20.26,20.11,20.23,59972.0
2020-09-22 13:00:00,20.25,20.3,20.19,20.3,74003.0,20.25,20.3,20.19,20.3,74003.0
2020-09-22 13:30:00,20.3,20.41,20.29,20.35,81405.0,20.3,20.41,20.29,20.35,81405.0
2020-09-22 14:00:00,20.35,20.52,20.27,20.35,101237.0,20.35,20.52,20.27,20.35,101237.0
2020-09-22 14:30:00,20.35,20.48,20.34,20.36,84180.0,20.35,20.48,20.34,20.36,84180.0
2020-09-22 15:00:00,20.37,20.46,20.33,20.46,72868.0,20.37,20.46,20.33,20.46,72868.0
2020-09-22 15:30:00,20.46,20.54,20.37,20.5,302136.0,20.46,20.54,20.37,20.5,302136.0
2020-09-23 09:30:00,20.67,21.12,20.51,20.55,293072.0,20.67,21.12,20.51,20.55,293072.0
2020-09-23 10:00:00,20.56,20.61,20.31,20.4,137150.0,20.56,20.61,20.31,20.4,137150.0
2020-09-23 10:30:00,20.39,20.45,20.17,20.25,90343.0,20.39,20.45,20.17,20.25,90343.0
2020-09-23 11:00:00,20.25,20.3,20.13,20.17,85123.0,20.25,20.3,20.13,20.17,85123.0
2020-09-23 11:30:00,20.17,20.28,20.12,20.15,112847.0,20.17,20.28,20.12,20.15,112847.0
2020-09-23 12:00:00,20.14,20.24,20.08,20.21,103228.0,20.14,20.24,20.08,20.21,103228.0
2020-09-23 12:30:00,20.21,20.36,20.2,20.29,72625.0,20.21,20.36,20.2,20.29,72625.0
2020-09-23 13:00:00,20.31,20.68,20.25,20.63,148748.0,20.31,20.68,20.25,20.63,148748.0
2020-09-23 13:30:00,20.63,20.72,20.46,20.56,231238.0,20.63,20.72,20.46,20.56,231238.0
2020-09-23 14:00:00,20.55,20.56,20.24,20.31,265102.0,20.55,20.56,20.24,20.31,265102.0
2020-09-23 14:30:00,20.3,20.52,20.11,20.18,299821.0,20.3,20.52,20.11,20.18,299821.0
2020-09-23 15:00:00,20.18,20.27,20.0,20.26,345078.0,20.18,20.27,20.0,20.26,345078.0
2020-09-23 15:30:00,20.25,20.33,20.01,20.18,708559.0,20.25,20.33,20.01,20.18,708559.0
2020-09-24 09:30:00,19.71,19.8,18.95,19.3,551589.0,19.71,19.8,18.95,19.3,551589.0
2020-09-24 10:00:00,19.28,19.98,19.28,19.45,319080.0,19.28,19.98,19.28,19.45,319080.0
2020-09-24 10:30:00,19.45,19.57,19.15,19.52,333349.0,19.45,19.57,19.15,19.52,333349.0
2020-09-24 11:00:00,19.52,19.53,19.19,19.39,248682.0,19.52,19.53,19.19,19.39,248682.0
2020-09-24 11:30:00,19.4,19.6,19.38,19.52,155597.0,19.4,19.6,19.38,19.52,155597.0
2020-09-24 12:00:00,19.52,19.69,19.48,19.55,101324.0,19.52,19.69,19.48,19.55,101324.0
2020-09-24 12:30:00,19.54,19.61,19.35,19.56,129632.0,19.54,19.61,19.35,19.56,129632.0
2020-09-24 13:00:00,19.57,19.86,19.54,19.83,108142.0,19.57,19.86,19.54,19.83,108142.0
2020-09-24 13:30:00,19.82,19.97,19.77,19.8,199151.0,19.82,19.97,19.77,19.8,199151.0
2020-09-24 14:00:00,19.81,19.95,19.81,19.91,118131.0,19.81,19.95,19.81,19.91,118131.0
2020-09-24 14:30:00,19.91,19.98,19.82,19.82,144408.0,19.91,19.98,19.82,19.82,144408.0
2020-09-24 15:00:00,19.82,20.01,19.77,19.84,254933.0,19.82,20.01,19.77,19.84,254933.0
2020-09-24 15:30:00,19.84,19.84,19.58,19.69,493247.0,19.84,19.84,19.58,19.69,493247.0
2020-09-25 09:30:00,19.56,19.78,19.43,19.68,183184.0,19.56,19.78,19.43,19.68,183184.0
2020-09-25 10:00:00,19.67,19.73,19.39,19.61,68520.0,19.67,19.73,19.39,19.61,68520.0
2020-09-25 10:30:00,19.6,19.7,19.5,19.53,97598.0,19.6,19.7,19.5,19.53,97598.0
2020-09-25 11:00:00,19.53,19.56,19.35,19.37,65795.0,19.53,19.56,19.35,19.37,65795.0
2020-09-25 11:30:00,19.37,19.4,19.31,19.35,126820.0,19.37,19.4,19.31,19.35,126820.0
2020-09-25 12:00:00,19.35,19.46,19.24,19.24,169540.0,19.35,19.46,19.24,19.24,169540.0
2020-09-25 12:30:00,19.25,19.59,19.24,19.59,90496.0,19.25,19.59,19.24,19.59,90496.0
2020-09-25 13:00:00,19.59,19.64,19.53,19.64,70771.0,19.59,19.64,19.53,19.64,70771.0
2020-09-25 13:30:00,19.66,19.67,19.4,19.52,96070.0,19.66,19.67,19.4,19.52,96070.0
2020-09-25 14:00:00,19.52,19.55,19.37,19.43,101078.0,19.52,19.55,19.37,19.43,101078.0
2020-09-25 14:30:00,19.43,19.45,19.32,19.39,152408.0,19.43,19.45,19.32,19.39,152408.0
2020-09-25 15:00:00,19.39,19.53,19.38,19.45,212868.0,19.39,19.53,19.38,19.45,212868.0
2020-09-25 15:30:00,19.45,19.52,19.38,19.46,295467.0,19.45,19.52,19.38,19.46,295467.0
2020-09-28 09:30:00,19.98,20.49,19.46,19.71,375431.0,19.98,20.49,19.46,19.71,375431.0
2020-09-28 10:00:00,19.72,19.75,19.52,19.66,177924.0,19.72,19.75,19.52,19.66,177924.0
2020-09-28 10:30:00,19.67,19.85,19.63,19.7,220116.0,19.67,19.85,19.63,19.7,220116.0
2020-09-28 11:00:00,19.7,19.7,19.49,19.51,213313.0,19.7,19.7,19.49,19.51,213313.0
2020-09-28 11:30:00,19.51,19.52,19.21,19.25,208075.0,19.51,19.52,19.21,19.25,208075.0
2020-09-28 12:00:00,19.25,19.34,19.09,19.3,192908.0,19.25,19.34,19.09,19.3,192908.0
2020-09-28 12:30:00,19.3,19.32,19.07,19.07,182853.0,19.3,19.32,19.07,19.07,182853.0
2020-09-28 13:00:00,19.06,19.09,18.85,18.9,286176.0,19.06,19.09,18.85,18.9,286176.0
2020-09-28 13:30:00,18.88,18.89,18.57,18.68,302481.0,18.88,18.89,18.57,18.68,302481.0
2020-09-28 14:00:00,18.69,18.76,18.6,18.61,202395.0,18.69,18.76,18.6,18.61,202395.0
2020-09-28 14:30:00,18.62,18.94,18.6,18.92,239879.0,18.62,18.94,18.6,18.92,239879.0
2020-09-28 15:00:00,18.93,18.99,18.79,18.98,268690.0,18.93,18.99,18.79,18.98,268690.0
2020-09-28 15:30:00,18.98,19.07,18.86,18.93,618654.0,18.98,19.07,18.86,18.93,618654.0
2020-09-29 09:30:00,18.9,18.9,18.04,18.32,616921.0,18.9,18.9,18.04,18.32,616921.0
2020-09-29 10:00:00,18.31,18.41,18.15,18.18,301771.0,18.31,18.41,18.15,18.18,301771.0
2020-09-29 10:30:00,18.18,18.2,18.0,18.04,291268.0,18.18,18.2,18.0,18.04,291268.0
2020-09-29 11:00:00,18.04,18.05,17.87,17.95,287958.0,18.04,18.05,17.87,17.95,287958.0
2020-09-29 11:30:00,17.94,18.14,17.91,17.91,247689.0,17.94,18.14,17.91,17.91,247689.0
2020-09-29 12:00:00,17.91,18.06,17.84,17.98,212926.0,17.91,18.06,17.84,17.98,212926.0
2020-09-29 12:30:00,17.96,18.01,17.89,18.0,93053.0,17.96,18.01,17.89,18.0,93053.0
2020-09-29 13:00:00,18.01,18.06,17.94,18.04,140864.0,18.01,18.06,17.94,18.04,140864.0
2020-09-29 13:30:00,18.04,18.07,17.98,18.0,186108.0,18.04,18.07,17.98,18.0,186108.0
2020-09-29 14:00:00,18.0,18.0,17.85,17.94,179990.0,18.0,18.0,17.85,17.94,179990.0
2020-09-29 14:30:00,17.94,18.01,17.86,17.88,193558.0,17.94,18.01,17.86,17.88,193558.0
2020-09-29 15:00:00,17.89,17.97,17.77,17.77,299024.0,17.89,17.97,17.77,17.77,299024.0
2020-09-29 15:30:00,17.77,17.85,17.66,17.69,811595.0,17.77,17.85,17.66,17.69,811595.0
2020-09-30 09:30:00,17.74,18.23,17.74,18.14,419716.0,17.74,18.23,17.74,18.14,419716.0
2020-09-30 10:00:00,18.14,18.32,18.0,18.23,209210.0,18.14,18.32,18.0,18.23,209210.0
2020-09-30 10:30:00,18.24,18.3,18.14,18.25,192129.0,18.24,18.3,18.14,18.25,192129.0
2020-09-30 11:00:00,18.25,18.27,18.05,18.07,147315.0,18.25,18.27,18.05,18.07,147315.0
2020-09-30 11:30:00,18.07,18.2,18.04,18.09,120876.0,18.07,18.2,18.04,18.09,120876.0
2020-09-30 12:00:00,18.09,18.22,18.09,18.18,109955.0,18.09,18.22,18.09,18.18,109955.0
2020-09-30 12:30:00,18.18,18.24,18.11,18.22,77577.0,18.18,18.24,18.11,18.22,77577.0
2020-09-30 13:00:00,18.23,18.31,18.11,18.31,115952.0,18.23,18.31,18.11,18.31,115952.0
2020-09-30 13:30:00,18.32,18.35,18.19,18.21,114311.0,18.32,18.35,18.19,18.21,114311.0
2020-09-30 14:00:00,18.2,18.33,18.09,18.11,104877.0,18.2,18.33,18.09,18.11,104877.0
2020-09-30 14:30:00,18.1,18.1,17.86,17.93,160347.0,18.1,18.1,17.86,17.93,160347.0
2020-09-30 15:00:00,17.93,18.02,17.81,18.0,170084.0,17.93,18.02,17.81,18.0,170084.0
2020-09-30 15:30:00,17.99,18.05,17.88,18.01,470722.0,17.99,18.05,17.88,18.01,470722.0
2020-10-01 09:30:00,18.11,18.6,18.08,18.1,339018.0,18.11,18.6,18.08,18.1,339018.0
2020-10-01 10:00:00,18.08,18.14,17.91,18.07,169034.0,18.08,18.14,17.91,18.07,169034.0
2020-10-01 10:30:00,18.06,18.18,17.99,18.02,137183.0,18.06,18.18,17.99,18.02,137183.0
2020-10-01 11:00:00,18.04,18.09,17.92,18.07,108116.0,18.04,18.09,17.92,18.07,108116.0
2020-10-01 11:30:00,18.07,18.07,17.94,18.02,78959.0,18.07,18.07,17.94,18.02,78959.0
2020-10-01 12:00:00,18.01,18.28,17.98,18.23,119807.0,18.01,18.28,17.98,18.23,119807.0
2020-10-01 12:30:00,18.24,18.32,18.2,18.23,98293.0,18.24,18.32,18.2,18.23,98293.0
2020-10-01 13:00:00,18.24,18.44,18.23,18.38,108117.0,18.24,18.44,18.23,18.38,108117.0
2020-10-01 13:30:00,18.38,18.42,18.28,18.28,155654.0,18.38,18.42,18.28,18.28,155654.0
2020-10-01 14:00:00,18.28,18.33,18.18,18.33,113082.0,18.28,18.33,18.18,18.33,113082.0
2020-10-01 14:30:00,18.33,18.35,18.18,18.18,87885.0,18.33,18.35,18.18,18.18,87885.0
2020-10-01 15:00:00,18.19,18.26,18.08,18.09,114655.0,18.19,18.26,18.08,18.09,114655.0
2020-10-01 15:30:00,18.09,18.14,18.05,18.11,405230.0,18.09,18.14,18.05,18.11,405230.0
2020-10-02 09:30:00,17.29,17.51,17.11,17.39,486276.0,17.29,17.51,17.11,17.39,486276.0
2020-10-02 10:00:00,17.4,17.76,17.38,17.67,281570.0,17.4,17.76,17.38,17.67,281570.0
2020-10-02 10:30:00,17.68,17.76,17.5,17.54,201652.0,17.68,17.76,17.5,17.54,201652.0
2020-10-02 11:00:00,17.55,17.88,17.52,17.88,95448.0,17.55,17.88,17.52,17.88,95448.0
2020-10-02 11:30:00,17.85,17.91,17.78,17.78,146157.0,17.85,17.91,17.78,17.78,146157.0
2020-10-02 12:00:00,17.8,18.28,17.79,18.2,225721.0,17.8,18.28,17.79,18.2,225721.0
2020-10-02 12:30:00,18.22,18.31,18.15,18.17,121728.0,18.22,18.31,18.15,18.17,121728.0
2020-10-02 13:00:00,18.18,18.24,18.07,18.2,84495.0,18.18,18.24,18.07,18.2,84495.0
2020-10-02 13:30:00,18.19,18.19,18.04,18.06,71674.0,18.19,18.19,18.04,18.06,71674.0
2020-10-02 14:00:00,18.07,18.2,18.04,18.11,68763.0,18.07,18.2,18.04,18.11,68763.0
2020-10-02 14:30:00,18.13,18.36,18.12,18.32,118783.0,18.13,18.36,18.12,18.32,118783.0
2020-10-02 15:00:00,18.32,18.43,18.22,18.4,148874.0,18.32,18.43,18.22,18.4,148874.0
2020-10-02 15:30:00,18.4,18.58,18.37,18.45,586808.0,18.4,18.58,18.37,18.45,586808.0
2020-10-05 09:30:00,18.79,19.28,18.66,19.22,421008.0,18.79,19.28,18.66,19.22,421008.0
2020-10-05 10:00:00,19.22,19.4,19.1,19.36,299484.0,19.22,19.4,19.1,19.36,299484.0
2020-10-05 10:30:00,19.36,19.43,19.18,19.18,164421.0,19.36,19.43,19.18,19.18,164421.0
2020-10-05 11:00:00,19.19,19.5,19.14,19.45,227920.0,19.19,19.5,19.14,19.45,227920.0
2020-10-05 11:30:00,19.45,19.46,19.2,19.33,145688.0,19.45,19.46,19.2,19.33,145688.0
2020-10-05 12:00:00,19.33,19.34,19.2,19.21,93330.0,19.33,19.34,19.2,19.21,93330.0
2020-10-05 12:30:00,19.21,19.37,19.18,19.29,107905.0,19.21,19.37,19.18,19.29,107905.0
2020-10-05 13:00:00,19.29,19.3,19.15,19.27,137961.0,19.29,19.3,19.15,19.27,137961.0
2020-10-05 13:30:00,19.27,19.28,19.13,19.14,108417.0,19.27,19.28,19.13,19.14,108417.0
2020-10-05 14:00:00,19.14,19.47,19.14,19.46,248501.0,19.14,19.47,19.14,19.46,248501.0
2020-10-05 14:30:00,19.46,19.64,19.38,19.62,202840.0,19.46,19.64,19.38,19.62,202840.0
2020-10-05 15:00:00,19.62,19.64,19.5,19.64,209385.0,19.62,19.64,19.5,19.64,209385.0
2020-10-05 15:30:00,19.64,19.67,19.54,19.56,702581.0,19.64,19.67,19.54,19.56,702581.0
2020-10-06 09:30:00,19.89,20.15,19.39,19.44,247922.0,19.89,20.15,19.39,19.44,247922.0
2020-10-06 10:00:00,19.4,19.96,19.37,19.81,147116.0,19.4,19.96,19.37,19.81,147116.0
2020-10-06 10:30:00,19.81,19.91,19.64,19.86,218696.0,19.81,19.91,19.64,19.86,218696.0
2020-10-06 11:00:00,19.88,20.09,19.82,20.01,119473.0,19.88,20.09,19.82,20.01,119473.0
2020-10-06 11:30:00,20.0,20.14,19.89,20.13,118254.0,20.0,20.14,19.89,20.13,118254.0
2020-10-06 12:00:00,20.11,20.21,20.08,20.19,82460.0,20.11,20.21,20.08,20.19,82460.0
2020-10-06 12:30:00,20.2,20.29,20.11,20.23,149224.0,20.2,20.29,20.11,20.23,149224.0
2020-10-06 13:00:00,20.23,20.3,20.21,20.28,105546.0,20.23,20.3,20.21,20.28,105546.0
2020-10-06 13:30:00,20.29,20.35,20.22,20.28,143558.0,20.29,20.35,20.22,20.28,143558.0
2020-10-06 14:00:00,20.28,20.34,20.16,20.25,123903.0,20.28,20.34,20.16,20.25,123903.0
2020-10-06 14:30:00,20.25,20.25,19.58,19.77,516548.0,20.25,20.25,19.58,19.77,516548.0
2020-10-06 15:00:00,19.77,19.8,19.44,19.56,557198.0,19.77,19.8,19.44,19.56,557198.0
2020-10-06 15:30:00,19.55,19.75,19.38,19.49,914715.0,19.55,19.75,19.38,19.49,914715.0
2020-10-07 09:30:00,19.9,20.39,19.9,20.07,260468.0,19.9,20.39,19.9,20.07,260468.0
2020-10-07 10:00:00,20.05,20.34,19.97,20.28,323013.0,20.05,20.34,19.97,20.28,323013.0
2020-10-07 10:30:00,20.25,20.33,20.1,20.22,137421.0,20.25,20.33,20.1,20.22,137421.0
2020-10-07 11:00:00,20.23,20.4,20.13,20.21,179514.0,20.23,20.4,20.13,20.21,179514.0
2020-10-07 11:30:00,20.18,20.21,20.05,20.14,103095.0,20.18,20.21,20.05,20.14,103095.0
2020-10-07 12:00:00,20.12,20.31,20.12,20.2,90259.0,20.12,20.31,20.12,20.2,90259.0
2020-10-07 12:30:00,20.19,20.35,20.19,20.34,88371.0,20.19,20.35,20.19,20.34,88371.0
2020-10-07 13:00:00,20.34,20.41,20.28,20.41,129658.0,20.34,20.41,20.28,20.41,129658.0
2020-10-07 13:30:00,20.41,20.42,20.18,20.19,150989.0,20.41,20.42,20.18,20.19,150989.0
2020-10-07 14:00:00,20.19,20.35,20.17,20.32,311381.0,20.19,20.35,20.17,20.32,311381.0
2020-10-07 14:30:00,20.32,20.47,20.28,20.39,145768.0,20.32,20.47,20.28,20.39,145768.0
2020-10-07 15:00:00,20.39,20.55,20.38,20.5,183080.0,20.39,20.55,20.38,20.5,183080.0
2020-10-07 15:30:00,20.5,20.59,20.4,20.48,643441.0,20.5,20.59,20.4,20.48,643441.0
2020-10-08 09:30:00,20.6,21.02,20.52,20.93,293287.0,20.6,21.02,20.52,20.93,293287.0
2020-10-08 10:00:00,20.93,21.34,20.91,21.1,300820.0,20.93,21.34,20.91,21.1,300820.0
2020-10-08 10:30:00,21.09,21.23,20.98,21.09,206335.0,21.09,21.23,20.98,21.09,206335.0
2020-10-08 11:00:00,21.06,21.09,20.83,20.87,156123.0,21.06,21.09,20.83,20.87,156123.0
2020-10-08 11:30:00,20.89,20.95,20.77,20.85,106232.0,20.89,20.95,20.77,20.85,106232.0
2020-10-08 12:00:00,20.84,20.93,20.78,20.87,79079.0,20.84,20.93,20.78,20.87,79079.0
2020-10-08 12:30:00,20.87,20.92,20.76,20.78,68720.0,20.87,20.92,20.76,20.78,68720.0
2020-10-08 13:00:00,20.78,20.83,20.7,20.83,36351.0,20.78,20.83,20.7,20.83,36351.0
2020-10-08 13:30:00,20.84,20.84,20.75,20.83,45783.0,20.84,20.84,20.75,20.83,45783.0
2020-10-08 14:00:00,20.83,21.07,20.73,21.04,120919.0,20.83,21.07,20.73,21.04,120919.0
2020-10-08 14:30:00,21.03,21.1,20.97,21.05,141805.0,21.03,21.1,20.97,21.05,141805.0
2020-10-08 15:00:00,21.04,21.15,21.01,21.02,314127.0,21.04,21.15,21.01,21.02,314127.0
2020-10-08 15:30:00,21.02,21.18,20.92,21.12,832850.0,21.02,21.18,20.92,21.12,832850.0
2020-10-09 09:30:00,21.36,21.5,20.84,20.92,307708.0,21.36,21.5,20.84,20.92,307708.0
2020-10-09 10:00:00,20.95,21.08,20.66,21.02,201052.0,20.95,21.08,20.66,21.02,201052.0
2020-10-09 10:30:00,21.03,21.06,20.89,20.92,56265.0,21.03,21.06,20.89,20.92,56265.0
2020-10-09 11:00:00,20.93,21.31,20.93,21.25,389691.0,20.93,21.31,20.93,21.25,389691.0
2020-10-09 11:30:00,21.24,21.69,21.2,21.52,391402.0,21.24,21.69,21.2,21.52,391402.0
2020-10-09 12:00:00,21.52,21.71,21.47,21.63,280947.0,21.52,21.71,21.47,21.63,280947.0
2020-10-09 12:30:00,21.62,21.7,21.54,21.57,82509.0,21.62,21.7,21.54,21.57,82509.0
2020-10-09 13:00:00,21.57,21.68,21.5,21.66,197173.0,21.57,21.68,21.5,21.66,197173.0
2020-10-09 13:30:00,21.69,21.75,21.64,21.75,210288.0,21.69,21.75,21.64,21.75,210288.0
2020-10-09 14:00:00,21.73,21.75,21.57,21.65,140380.0,21.73,21.75,21.57,21.65,140380.0
2020-10-09 14:30:00,21.66,21.76,21.5,21.55,135946.0,21.66,21.76,21.5,21.55,135946.0
2020-10-09 15:00:00,21.55,21.77,21.54,21.76,164943.0,21.55,21.77,21.54,21.76,164943.0
2020-10-09 15:30:00,21.76,21.77,21.61,21.66,814245.0,21.76,21.77,21.61,21.66,814245.0
2020-10-12 09:30:00,21.74,21.93,21.48,21.82,226238.0,21.74,21.93,21.48,21.82,226238.0
2020-10-12 10:00:00,21.84,21.92,21.55,21.64,137740.0,21.84,21.92,21.55,21.64,137740.0
2020-10-12 10:30:00,21.61,21.81,21.52,21.6,356670.0,21.61,21.81,21.52,21.6,356670.0
2020-10-12 11:00:00,21.6,21.97,21.6,21.96,267553.0,21.6,21.97,21.6,21.96,267553.0
2020-10-12 11:30:00,21.97,22.01,21.72,21.8,146721.0,21.97,22.01,21.72,21.8,146721.0
2020-10-12 12:00:00,21.81,21.95,21.74,21.91,83003.0,21.81,21.95,21.74,21.91,83003.0
2020-10-12 12:30:00,21.91,21.91,21.75,21.79,59055.0,21.91,21.91,21.75,21.79,59055.0
2020-10-12 13:00:00,21.77,21.89,21.76,21.88,91386.0,21.77,21.89,21.76,21.88,91386.0
2020-10-12 13:30:00,21.88,21.88,21.79,21.85,78855.0,21.88,21.88,21.79,21.85,78855.0
2020-10-12 14:00:00,21.84,21.87,21.59,21.64,228100.0,21.84,21.87,21.59,21.64,228100.0
2020-10-12 14:30:00,21.63,21.77,21.63,21.7,194657.0,21.63,21.77,21.63,21.7,194657.0
2020-10-12 15:00:00,21.7,21.75,21.63,21.74,159479.0,21.7,21.75,21.63,21.74,159479.0
2020-10-12 15:30:00,21.73,21.86,21.63,21.64,490249.0,21.73,21.86,21.63,21.64,490249.0
2020-10-13 09:30:00,21.38,21.48,20.87,20.94,330945.0,21.38,21.48,20.87,20.94,330945.0
2020-10-13 10:00:00,20.93,21.16,20.85,20.94,250839.0,20.93,21.16,20.85,20.94,250839.0
2020-10-13 10:30:00,20.93,20.99,20.67,20.69,313775.0,20.93,20.99,20.67,20.69,313775.0
2020-10-13 11:00:00,20.68,20.8,20.52,20.77,281348.0,20.68,20.8,20.52,20.77,281348.0
2020-10-13 11:30:00,20.77,20.78,20.56,20.67,113622.0,20.77,20.78,20.56,20.67,113622.0
2020-10-13 12:00:00,20.65,20.71,20.56,20.69,99006.0,20.65,20.71,20.56,20.69,99006.0
2020-10-13 12:30:00,20.69,20.87,20.68,20.81,81625.0,20.69,20.87,20.68,20.81,81625.0
2020-10-13 13:00:00,20.81,20.97,20.8,20.88,115668.0,20.81,20.97,20.8,20.88,115668.0
2020-10-13 13:30:00,20.89,21.05,20.85,21.0,75642.0,20.89,21.05,20.85,21.0,75642.0
2020-10-13 14:00:00,21.0,21.05,20.92,20.92,109823.0,21.0,21.05,20.92,20.92,109823.0
2020-10-13 14:30:00,20.91,20.91,20.54,20.55,169869.0,20.91,20.91,20.54,20.55,169869.0
2020-10-13 15:00:00,20.55,20.65,20.53,20.61,168272.0,20.55,20.65,20.53,20.61,168272.0
2020-10-13 15:30:00,20.61,20.76,20.48,20.61,794843.0,20.61,20.76,20.48,20.61,794843.0
2020-10-14 09:30:00,20.41,20.92,20.41,20.89,222763.0,20.41,20.92,20.41,20.89,222763.0
2020-10-14 10:00:00,20.87,20.89,20.64,20.72,265319.0,20.87,20.89,20.64,20.72,265319.0
2020-10-14 10:30:00,20.73,20.81,20.55,20.69,182124.0,20.73,20.81,20.55,20.69,182124.0
2020-10-14 11:00:00,20.71,20.75,20.57,20.68,76684.0,20.71,20.75,20.57,20.68,76684.0
2020-10-14 11:30:00,20.68,20.82,20.63,20.67,258609.0,20.68,20.82,20.63,20.67,258609.0
2020-10-14 12:00:00,20.68,20.78,20.58,20.7,164699.0,20.68,20.78,20.58,20.7,164699.0
2020-10-14 12:30:00,20.72,20.87,20.58,20.86,40375.0,20.72,20.87,20.58,20.86,40375.0
2020-10-14 13:00:00,20.86,20.99,20.84,20.95,96540.0,20.86,20.99,20.84,20.95,96540.0
2020-10-14 13:30:00,20.96,21.08,20.95,21.05,84971.0,20.96,21.08,20.95,21.05,84971.0
2020-10-14 14:00:00,21.05,21.05,20.81,20.85,72488.0,21.05,21.05,20.81,20.85,72488.0
2020-10-14 14:30:00,20.86,20.89,20.75,20.87,54200.0,20.86,20.89,20.75,20.87,54200.0
2020-10-14 15:00:00,20.88,20.97,20.83,20.86,133046.0,20.88,20.97,20.83,20.86,133046.0
2020-10-14 15:30:00,20.86,20.95,20.73,20.74,392227.0,20.86,20.95,20.73,20.74,392227.0
2020-10-15 09:30:00,20.32,20.7,20.17,20.65,208385.0,20.32,20.7,20.17,20.65,208385.0
2020-10-15 10:00:00,20.64,20.78,20.53,20.72,72536.0,20.64,20.78,20.53,20.72,72536.0
2020-10-15 10:30:00,20.74,20.74,20.6,20.65,60783.0,20.74,20.74,20.6,20.65,60783.0
2020-10-15 11:00:00,20.67,20.79,20.62,20.73,98917.0,20.67,20.79,20.62,20.73,98917.0
2020-10-15 11:30:00,20.73,21.47,20.71,21.37,350170.0,20.73,21.47,20.71,21.37,350170.0
2020-10-15 12:00:00,21.35,21.56,21.27,21.43,138930.0,21.35,21.56,21.27,21.43,138930.0
2020-10-15 12:30:00,21.43,21.58,21.37,21.55,101836.0,21.43,21.58,21.37,21.55,101836.0
2020-10-15 13:00:00,21.57,21.57,21.44,21.52,84394.0,21.57,21.57,21.44,21.52,84394.0
2020-10-15 13:30:00,21.51,21.51,21.31,21.34,68098.0,21.51,21.51,21.31,21.34,68098.0
2020-10-15 14:00:00,21.34,21.34,21.23,21.31,84353.0,21.34,21.34,21.23,21.31,84353.0
2020-10-15 14:30:00,21.3,21.38,21.21,21.38,75845.0,21.3,21.38,21.21,21.38,75845.0
2020-10-15 15:00:00,21.39,21.57,21.39,21.57,110921.0,21.39,21.57,21.39,21.57,110921.0
2020-10-15 15:30:00,21.57,21.73,21.49,21.72,536802.0,21.57,21.73,21.49,21.72,536802.0
2020-10-16 09:30:00,21.8,22.03,21.41,21.51,295907.0,21.8,22.03,21.41,21.51,295907.0
2020-10-16 10:00:00,21.5,21.56,21.21,21.22,235222.0,21.5,21.56,21.21,21.22,235222.0
2020-10-16 10:30:00,21.24,21.45,21.19,21.29,261132.0,21.24,21.45,21.19,21.29,261132.0
2020-10-16 11:00:00,21.3,21.5,21.22,21.34,126000.0,21.3,21.5,21.22,21.34,126000.0
2020-10-16 11:30:00,21.32,21.43,21.28,21.38,77014.0,21.32,21.43,21.28,21.38,77014.0
2020-10-16 12:00:00,21.36,21.53,21.34,21.5,175587.0,21.36,21.53,21.34,21.5,175587.0
2020-10-16 12:30:00,21.49,21.5,21.25,21.43,68912.0,21.49,21.5,21.25,21.43,68912.0
2020-10-16 13:00:00,21.44,21.48,21.39,21.48,43623.0,21.44,21.48,21.39,21.48,43623.0
2020-10-16 13:30:00,21.47,21.47,21.38,21.43,47644.0,21.47,21.47,21.38,21.43,47644.0
2020-10-16 14:00:00,21.43,21.49,21.39,21.46,62341.0,21.43,21.49,21.39,21.46,62341.0
2020-10-16 14:30:00,21.46,21.49,21.4,21.44,74234.0,21.46,21.49,21.4,21.44,74234.0
2020-10-16 15:00:00,21.44,21.45,21.32,21.43,56674.0,21.44,21.45,21.32,21.43,56674.0
2020-10-16 15:30:00,21.43,21.45,21.29,21.33,330542.0,21.43,21.45,21.29,21.33,330542.0
2020-10-19 09:30:00,21.57,21.88,21.36,21.6,177494.0,21.57,21.88,21.36,21.6,177494.0
2020-10-19 10:00:00,21.59,22.0,21.49,21.95,152605.0,21.59,22.0,21.49,21.95,152605.0
2020-10-19 10:30:00,21.95,22.41,21.92,22.32,472662.0,21.95,22.41,21.92,22.32,472662.0
2020-10-19 11:00:00,22.31,22.37,21.99,22.01,186353.0,22.31,22.37,21.99,22.01,186353.0
2020-10-19 11:30:00,22.01,22.25,21.97,22.24,128563.0,22.01,22.25,21.97,22.24,128563.0
2020-10-19 12:00:00,22.23,22.32,22.21,22.25,115291.0,22.23,22.32,22.21,22.25,115291.0
2020-10-19 12:30:00,22.25,22.25,21.95,22.05,111684.0,22.25,22.25,21.95,22.05,111684.0
2020-10-19 13:00:00,22.05,22.2,22.05,22.12,57515.0,22.05,22.2,22.05,22.12,57515.0
2020-10-19 13:30:00,22.12,22.14,21.96,21.99,65421.0,22.12,22.14,21.96,21.99,65421.0
2020-10-19 14:00:00,21.98,22.02,21.8,21.93,125742.0,21.98,22.02,21.8,21.93,125742.0
2020-10-19 14:30:00,21.92,21.95,21.61,21.66,121025.0,21.92,21.95,21.61,21.66,121025.0
2020-10-19 15:00:00,21.65,21.71,21.53,21.71,174509.0,21.65,21.71,21.53,21.71,174509.0
2020-10-19 15:30:00,21.71,21.78,21.5,21.52,514038.0,21.71,21.78,21.5,21.52,514038.0
2020-10-20 09:30:00,21.8,22.28,21.79,22.23,179081.0,21.8,22.28,21.79,22.23,179081.0
2020-10-20 10:00:00,22.21,22.22,21.84,21.93,218901.0,22.21,22.22,21.84,21.93,218901.0
2020-10-20 10:30:00,21.91,22.08,21.85,21.9,168123.0,21.91,22.08,21.85,21.9,168123.0
2020-10-20 11:00:00,21.9,22.02,21.71,21.96,84652.0,21.9,22.02,21.71,21.96,84652.0
2020-10-20 11:30:00,21.97,22.07,21.87,21.89,61450.0,21.97,22.07,21.87,21.89,61450.0
2020-10-20 12:00:00,21.89,21.93,21.84,21.87,73493.0,21.89,21.93,21.84,21.87,73493.0
2020-10-20 12:30:00,21.86,21.98,21.8,21.97,47827.0,21.86,21.98,21.8,21.97,47827.0
2020-10-20 13:00:00,21.98,22.06,21.89,21.96,75995.0,21.98,22.06,21.89,21.96,75995.0
2020-10-20 13:30:00,21.96,21.98,21.84,21.93,58994.0,21.96,21.98,21.84,21.93,58994.0
2020-10-20 14:00:00,21.93,22.09,21.91,22.04,114013.0,21.93,22.09,21.91,22.04,114013.0
2020-10-20 14:30:00,22.04,22.1,21.94,21.99,155768.0,22.04,22.1,21.94,21.99,155768.0
2020-10-20 15:00:00,21.99,22.01,21.83,21.98,259401.0,21.99,22.01,21.83,21.98,259401.0
2020-10-20 15:30:00,21.97,21.99,21.86,21.88,508616.0,21.97,21.99,21.86,21.88,508616.0
2020-10-21 09:30:00,21.8,22.06,21.67,22.06,195775.0,21.8,22.06,21.67,22.06,195775.0
2020-10-21 10:00:00,22.05,22.21,21.96,21.97,126941.0,22.05,22.21,21.96,21.97,126941.0
2020-10-21 10:30:00,22.04,22.23,21.96,21.99,123009.0,22.04,22.23,21.96,21.99,123009.0
2020-10-21 11:00:00,22.0,22.0,21.8,21.97,72784.0,22.0,22.0,21.8,21.97,72784.0
2020-10-21 11:30:00,21.95,22.11,21.94,22.02,43785.0,21.95,22.11,21.94,22.02,43785.0
2020-10-21 12:00:00,22.03,22.2,21.95,22.13,103684.0,22.03,22.2,21.95,22.13,103684.0
2020-10-21 12:30:00,22.13,22.21,22.06,22.07,67810.0,22.13,22.21,22.06,22.07,67810.0
2020-10-21 13:00:00,22.07,22.09,21.88,21.97,82592.0,22.07,22.09,21.88,21.97,82592.0
2020-10-21 13:30:00,21.96,22.15,21.95,22.07,56414.0,21.96,22.15,21.95,22.07,56414.0
2020-10-21 14:00:00,22.1,22.15,22.05,22.1,48790.0,22.1,22.15,22.05,22.1,48790.0
2020-10-21 14:30:00,22.1,22.18,22.05,22.18,54871.0,22.1,22.18,22.05,22.18,54871.0
2020-10-21 15:00:00,22.17,22.19,22.06,22.19,94575.0,22.17,22.19,22.06,22.19,94575.0
2020-10-21 15:30:00,22.19,22.29,22.08,22.13,513724.0,22.19,22.29,22.08,22.13,513724.0
2020-10-22 09:30:00,22.24,22.51,22.13,22.48,212353.0,22.24,22.51,22.13,22.48,212353.0
2020-10-22 10:00:00,22.48,22.57,22.14,22.23,107566.0,22.48,22.57,22.14,22.23,107566.0
2020-10-22 10:30:00,22.2,22.45,22.13,22.4,96448.0,22.2,22.45,22.13,22.4,96448.0
2020-10-22 11:00:00,22.42,22.62,22.38,22.39,137465.0,22.42,22.62,22.38,22.39,137465.0
2020-10-22 11:30:00,22.39,22.45,22.13,22.15,119732.0,22.39,22.45,22.13,22.15,119732.0
2020-10-22 12:00:00,22.15,22.26,21.99,22.23,203540.0,22.15,22.26,21.99,22.23,203540.0
2020-10-22 12:30:00,22.25,22.36,22.2,22.34,52041.0,22.25,22.36,22.2,22.34,52041.0
2020-10-22 13:00:00,22.34,22.5,22.29,22.3,104979.0,22.34,22.5,22.29,22.3,104979.0
2020-10-22 13:30:00,22.3,22.4,22.29,22.31,101980.0,22.3,22.4,22.29,22.31,101980.0
2020-10-22 14:00:00,22.32,22.42,22.26,22.39,149645.0,22.32,22.42,22.26,22.39,149645.0
2020-10-22 14:30:00,22.4,22.57,22.35,22.45,108518.0,22.4,22.57,22.35,22.45,108518.0
2020-10-22 15:00:00,22.46,22.81,22.46,22.76,180921.0,22.46,22.81,22.46,22.76,180921.0
2020-10-22 15:30:00,22.77,22.84,22.53,22.56,576785.0,22.77,22.84,22.53,22.56,576785.0
2020-10-23 09:30:00,22.78,22.88,21.86,22.04,296220.0,22.78,22.88,21.86,22.04,296220.0
2020-10-23 10:00:00,22.02,22.14,21.85,22.14,132961.0,22.02,22.14,21.85,22.14,132961.0
2020-10-23 10:30:00,22.15,22.6,22.15,22.2,191758.0,22.15,22.6,22.15,22.2,191758.0
2020-10-23 11:00:00,22.2,22.49,22.13,22.48,69793.0,22.2,22.49,22.13,22.48,69793.0
2020-10-23 11:30:00,22.49,22.55,22.28,22.3,87211.0,22.49,22.55,22.28,22.3,87211.0
2020-10-23 12:00:00,22.29,22.42,22.07,22.18,92841.0,22.29,22.42,22.07,22.18,92841.0
2020-10-23 12:30:00,22.19,22.21,22.08,22.14,58514.0,22.19,22.21,22.08,22.14,58514.0
2020-10-23 13:00:00,22.14,22.23,22.13,22.21,94630.0,22.14,22.23,22.13,22.21,94630.0
2020-10-23 13:30:00,22.21,22.38,22.18,22.34,127813.0,22.21,22.38,22.18,22.34,127813.0
2020-10-23 14:00:00,22.33,22.52,22.29,22.52,78495.0,22.33,22.52,22.29,22.52,78495.0
2020-10-23 14:30:00,22.52,22.54,22.38,22.5,92940.0,22.52,22.54,22.38,22.5,92940.0
2020-10-23 15:00:00,22.5,22.61,22.48,22.55,216845.0,22.5,22.61,22.48,22.55,216845.0
2020-10-23 15:30:00,22.55,22.56,22.5,22.52,388075.0,22.55,22.56,22.5,22.52,388075.0
2020-10-26 09:30:00,22.3,22.69,22.15,22.5,491182.0,22.3,22.69,22.15,22.5,491182.0
2020-10-26 10:00:00,22.5,22.51,22.27,22.27,171090.0,22.5,22.51,22.27,22.27,171090.0
2020-10-26 10:30:00,22.27,22.39,22.19,22.21,162067.0,22.27,22.39,22.19,22.21,162067.0
2020-10-26 11:00:00,22.21,22.3,22.15,22.27,126025.0,22.21,22.3,22.15,22.27,126025.0
2020-10-26 11:30:00,22.26,22.26,22.13,22.21,185115.0,22.26,22.26,22.13,22.21,185115.0
2020-10-26 12:00:00,22.21,22.23,22.08,22.14,305982.0,22.21,22.23,22.08,22.14,305982.0
2020-10-26 12:30:00,22.13,22.15,21.92,21.96,153027.0,22.13,22.15,21.92,21.96,153027.0
2020-10-26 13:00:00,21.96,21.98,21.81,21.84,91265.0,21.96,21.98,21.81,21.84,91265.0
2020-10-26 13:30:00,21.84,21.97,21.72,21.94,195711.0,21.84,21.97,21.72,21.94,195711.0
2020-10-26 14:00:00,21.93,22.31,21.93,22.3,210387.0,21.93,22.31,21.93,22.3,210387.0
2020-10-26 14:30:00,22.29,22.43,22.12,22.19,384374.0,22.29,22.43,22.12,22.19,384374.0
2020-10-26 15:00:00,22.2,22.37,22.08,22.34,177077.0,22.2,22.37,22.08,22.34,177077.0
2020-10-26 15:30:00,22.34,22.45,22.18,22.35,812520.0,22.34,22.45,22.18,22.35,812520.0
2020-10-27 09:30:00,22.33,22.46,22.11,22.25,148200.0,22.33,22.46,22.11,22.25,148200.0
2020-10-27 10:00:00,22.25,22.64,22.24,22.58,186723.0,22.25,22.64,22.24,22.58,186723.0
2020-10-27 10:30:00,22.59,22.82,22.59,22.68,376331.0,22.59,22.82,22.59,22.68,376331.0
2020-10-27 11:00:00,22.68,22.77,22.51,22.53,195987.0,22.68,22.77,22.51,22.53,195987.0
2020-10-27 11:30:00,22.53,22.82,22.45,22.76,405661.0,22.53,22.82,22.45,22.76,405661.0
2020-10-27 12:00:00,22.75,22.76,22.41,22.42,248490.0,22.75,22.76,22.41,22.42,248490.0
2020-10-27 12:30:00,22.43,22.61,22.39,22.43,123164.0,22.43,22.61,22.39,22.43,123164.0
2020-10-27 13:00:00,22.42,22.65,22.37,22.63,68015.0,22.42,22.65,22.37,22.63,68015.0
2020-10-27 13:30:00,22.61,22.66,22.54,22.6,66209.0,22.61,22.66,22.54,22.6,66209.0
2020-10-27 14:00:00,22.6,22.66,22.48,22.49,62321.0,22.6,22.66,22.48,22.49,62321.0
2020-10-27 14:30:00,22.5,22.6,22.46,22.5,85977.0,22.5,22.6,22.46,22.5,85977.0
2020-10-27 15:00:00,22.51,22.63,22.5,22.61,106628.0,22.51,22.63,22.5,22.61,106628.0
2020-10-27 15:30:00,22.6,22.77,22.58,22.62,461023.0,22.6,22.77,22.58,22.62,461023.0
2020-10-28 09:30:00,21.71,22.1,21.5,21.73,297103.0,21.71,22.1,21.5,21.73,297103.0
2020-10-28 10:00:00,21.72,21.9,21.66,21.72,287220.0,21.72,21.9,21.66,21.72,287220.0
2020-10-28 10:30:00,21.72,21.72,21.31,21.49,217713.0,21.72,21.72,21.31,21.49,217713.0
2020-10-28 11:00:00,21.49,21.49,21.17,21.31,326958.0,21.49,21.49,21.17,21.31,326958.0
2020-10-28 11:30:00,21.31,21.54,21.2,21.35,123567.0,21.31,21.54,21.2,21.35,123567.0
2020-10-28 12:00:00,21.37,21.51,21.35,21.4,288716.0,21.37,21.51,21.35,21.4,288716.0
2020-10-28 12:30:00,21.4,21.5,21.29,21.5,159880.0,21.4,21.5,21.29,21.5,159880.0
2020-10-28 13:00:00,21.5,21.51,21.24,21.37,94033.0,21.5,21.51,21.24,21.37,94033.0
2020-10-28 13:30:00,21.36,21.55,21.36,21.5,112662.0,21.36,21.55,21.36,21.5,112662.0
2020-10-28 14:00:00,21.51,21.52,21.42,21.48,89686.0,21.51,21.52,21.42,21.48,89686.0
2020-10-28 14:30:00,21.48,21.51,21.33,21.51,177517.0,21.48,21.51,21.33,21.51,177517.0
2020-10-28 15:00:00,21.53,21.57,21.44,21.46,254925.0,21.53,21.57,21.44,21.46,254925.0
2020-10-28 15:30:00,21.46,21.52,21.22,21.25,666032.0,21.46,21.52,21.22,21.25,666032.0
2020-10-29 09:30:00,21.65,21.88,21.25,21.65,503551.0,21.65,21.88,21.25,21.65,503551.0
2020-10-29 10:00:00,21.65,21.68,21.2,21.55,413082.0,21.65,21.68,21.2,21.55,413082.0
2020-10-29 10:30:00,21.56,21.72,21.47,21.5,373875.0,21.56,21.72,21.47,21.5,373875.0
2020-10-29 11:00:00,21.5,21.53,21.14,21.45,541914.0,21.5,21.53,21.14,21.45,541914.0
2020-10-29 11:30:00,21.45,21.89,21.41,21.73,452114.0,21.45,21.89,21.41,21.73,452114.0
2020-10-29 12:00:00,21.73,21.83,21.68,21.8,184888.0,21.73,21.83,21.68,21.8,184888.0
2020-10-29 12:30:00,21.81,21.81,21.44,21.5,238587.0,21.81,21.81,21.44,21.5,238587.0
2020-10-29 13:00:00,21.49,21.54,21.43,21.53,142019.0,21.49,21.54,21.43,21.53,142019.0
2020-10-29 13:30:00,21.53,21.77,21.51,21.74,106172.0,21.53,21.77,21.51,21.74,106172.0
2020-10-29 14:00:00,21.74,22.24,21.73,22.2,213887.0,21.74,22.24,21.73,22.2,213887.0
2020-10-29 14:30:00,22.2,22.2,22.01,22.14,219116.0,22.2,22.2,22.01,22.14,219116.0
2020-10-29 15:00:00,22.14,22.18,22.0,22.12,225857.0,22.14,22.18,22.0,22.12,225857.0
2020-10-29 15:30:00,22.12,22.24,22.09,22.19,851419.0,22.12,22.24,22.09,22.19,851419.0
2020-10-30 09:30:00,22.01,22.23,21.72,21.85,128189.0,22.01,22.23,21.72,21.85,128189.0
2020-10-30 10:00:00,21.85,22.08,21.71,21.85,285282.0,21.85,22.08,21.71,21.85,285282.0
2020-10-30 10:30:00,21.84,21.88,21.31,21.31,288279.0,21.84,21.88,21.31,21.31,288279.0
2020-10-30 11:00:00,21.3,21.55,21.29,21.34,143431.0,21.3,21.55,21.29,21.34,143431.0
2020-10-30 11:30:00,21.33,21.43,21.18,21.2,159418.0,21.33,21.43,21.18,21.2,159418.0
2020-10-30 12:00:00,21.19,21.4,21.14,21.36,151744.0,21.19,21.4,21.14,21.36,151744.0
2020-10-30 12:30:00,21.36,21.44,21.12,21.13,316326.0,21.36,21.44,21.12,21.13,316326.0
2020-10-30 13:00:00,21.11,21.33,21.01,21.33,192559.0,21.11,21.33,21.01,21.33,192559.0
2020-10-30 13:30:00,21.3,21.48,21.13,21.48,178566.0,21.3,21.48,21.13,21.48,178566.0
2020-10-30 14:00:00,21.48,21.61,21.33,21.33,66264.0,21.48,21.61,21.33,21.33,66264.0
2020-10-30 14:30:00,21.33,21.39,21.2,21.34,63447.0,21.33,21.39,21.2,21.34,63447.0
2020-10-30 15:00:00,21.34,21.34,21.12,21.18,133725.0,21.34,21.34,21.12,21.18,133725.0
2020-10-30 15:30:00,21.18,21.28,21.0,21.21,769506.0,21.18,21.28,21.0,21.21,769506.0
2020-11-02 09:30:00,21.73,21.95,21.49,21.86,219072.0,21.73,21.95,21.49,21.86,219072.0
2020-11-02 10:00:00,21.86,22.14,21.72,22.04,243913.0,21.86,22.14,21.72,22.04,243913.0
2020-11-02 10:30:00,22.02,22.14,21.88,22.13,206374.0,22.02,22.14,21.88,22.13,206374.0
2020-11-02 11:00:00,22.12,22.39,22.1,22.37,301202.0,22.12,22.39,22.1,22.37,301202.0
2020-11-02 11:30:00,22.36,22.37,22.17,22.27,88678.0,22.36,22.37,22.17,22.27,88678.0
2020-11-02 12:00:00,22.3,22.39,22.11,22.23,94025.0,22.3,22.39,22.11,22.23,94025.0
2020-11-02 12:30:00,22.22,22.32,22.03,22.17,146244.0,22.22,22.32,22.03,22.17,146244.0
2020-11-02 13:00:00,22.16,22.18,21.92,21.99,148343.0,22.16,22.18,21.92,21.99,148343.0
2020-11-02 13:30:00,21.97,22.08,21.95,21.96,86957.0,21.97,22.08,21.95,21.96,86957.0
2020-11-02 14:00:00,21.96,22.19,21.95,22.19,107192.0,21.96,22.19,21.95,22.19,107192.0
2020-11-02 14:30:00,22.19,22.32,22.16,22.21,120144.0,22.19,22.32,22.16,22.21,120144.0
2020-11-02 15:00:00,22.22,22.42,22.19,22.39,244543.0,22.22,22.42,22.19,22.39,244543.0
2020-11-02 15:30:00,22.4,22.46,22.03,22.04,1093381.0,22.4,22.46,22.03,22.04,1093381.0
2020-11-03 09:30:00,22.39,22.55,21.83,21.97,139056.0,22.39,22.55,21.83,21.97,139056.0
2020-11-03 10:00:00,21.97,22.56,21.93,22.55,289015.0,21.97,22.56,21.93,22.55,289015.0
2020-11-03 10:30:00,22.53,22.64,22.31,22.62,192910.0,22.53,22.64,22.31,22.62,192910.0
2020-11-03 11:00:00,22.61,22.63,22.31,22.36,123062.0,22.61,22.63,22.31,22.36,123062.0
2020-11-03 11:30:00,22.34,22.65,22.3,22.55,149292.0,22.34,22.65,22.3,22.55,149292.0
2020-11-03 12:00:00,22.57,22.84,22.54,22.77,109344.0,22.57,22.84,22.54,22.77,109344.0
2020-11-03 12:30:00,22.76,22.97,22.76,22.93,130948.0,22.76,22.97,22.76,22.93,130948.0
2020-11-03 13:00:00,22.94,23.0,22.86,22.93,144826.0,22.94,23.0,22.86,22.93,144826.0
2020-11-03 13:30:00,22.93,22.96,22.64,22.67,132877.0,22.93,22.96,22.64,22.67,132877.0
2020-11-03 14:00:00,22.67,22.79,22.63,22.67,169006.0,22.67,22.79,22.63,22.67,169006.0
2020-11-03 14:30:00,22.68,22.75,22.65,22.71,159788.0,22.68,22.75,22.65,22.71,159788.0
2020-11-03 15:00:00,22.72,22.76,22.63,22.76,279944.0,22.72,22.76,22.63,22.76,279944.0
2020-11-03 15:30:00,22.78,23.15,22.74,22.96,725975.0,22.78,23.15,22.74,22.96,725975.0
2020-11-04 09:30:00,23.01,23.01,22.33,22.74,402872.0,23.01,23.01,22.33,22.74,402872.0
2020-11-04 10:00:00,22.75,23.35,22.69,23.12,379466.0,22.75,23.35,22.69,23.12,379466.0
2020-11-04 10:30:00,23.12,23.37,22.88,23.32,225926.0,23.12,23.37,22.88,23.32,225926.0
2020-11-04 11:00:00,23.33,23.37,23.16,23.22,180448.0,23.33,23.37,23.16,23.22,180448.0
2020-11-04 11:30:00,23.23,23.33,23.09,23.11,315043.0,23.23,23.33,23.09,23.11,315043.0
2020-11-04 12:00:00,23.11,23.15,22.92,22.93,105454.0,23.11,23.15,22.92,22.93,105454.0
2020-11-04 12:30:00,22.94,23.23,22.92,23.17,103873.0,22.94,23.23,22.92,23.17,103873.0
2020-11-04 13:00:00,23.19,23.24,23.06,23.16,214162.0,23.19,23.24,23.06,23.16,214162.0
2020-11-04 13:30:00,23.17,23.45,23.12,23.33,303812.0,23.17,23.45,23.12,23.33,303812.0
2020-11-04 14:00:00,23.34,23.35,23.15,23.2,112539.0,23.34,23.35,23.15,23.2,112539.0
2020-11-04 14:30:00,23.19,23.28,23.0,23.05,417698.0,23.19,23.28,23.0,23.05,417698.0
2020-11-04 15:00:00,23.06,23.09,22.89,22.95,187276.0,23.06,23.09,22.89,22.95,187276.0
2020-11-04 15:30:00,22.96,23.29,22.95,23.25,754502.0,22.96,23.29,22.95,23.25,754502.0
2020-11-05 09:30:00,24.79,25.54,24.62,24.76,927221.0,24.79,25.54,24.62,24.76,927221.0
2020-11-05 10:00:00,24.77,25.03,24.69,24.84,334069.0,24.77,25.03,24.69,24.84,334069.0
2020-11-05 10:30:00,24.81,25.01,24.56,24.98,384745.0,24.81,25.01,24.56,24.98,384745.0
2020-11-05 11:00:00,24.98,25.23,24.86,25.03,540464.0,24.98,25.23,24.86,25.03,540464.0
2020-11-05 11:30:00,25.03,25.28,24.99,25.13,351807.0,25.03,25.28,24.99,25.13,351807.0
2020-11-05 12:00:00,25.12,25.2,24.95,25.07,233940.0,25.12,25.2,24.95,25.07,233940.0
2020-11-05 12:30:00,25.07,25.35,25.06,25.34,218357.0,25.07,25.35,25.06,25.34,218357.0
2020-11-05 13:00:00,25.35,25.65,25.32,25.56,193742.0,25.35,25.65,25.32,25.56,193742.0
2020-11-05 13:30:00,25.58,25.67,25.45,25.65,327350.0,25.58,25.67,25.45,25.65,327350.0
2020-11-05 14:00:00,25.66,25.75,25.45,25.51,333439.0,25.66,25.75,25.45,25.51,333439.0
2020-11-05 14:30:00,25.51,25.65,25.45,25.51,255684.0,25.51,25.65,25.45,25.51,255684.0
2020-11-05 15:00:00,25.52,25.67,25.43,25.49,271748.0,25.52,25.67,25.43,25.49,271748.0
2020-11-05 15:30:00,25.49,25.53,25.25,25.28,997993.0,25.49,25.53,25.25,25.28,997993.0
2020-11-06 09:30:00,25.08,26.08,24.87,25.76,493566.0,25.08,26.08,24.87,25.76,493566.0
2020-11-06 10:00:00,25.77,25.77,25.27,25.39,175991.0,25.77,25.77,25.27,25.39,175991.0
2020-11-06 10:30:00,25.39,25.4,24.91,24.91,123615.0,25.39,25.4,24.91,24.91,123615.0
2020-11-06 11:00:00,24.93,25.21,24.79,24.91,99674.0,24.93,25.21,24.79,24.91,99674.0
2020-11-06 11:30:00,24.92,25.26,24.86,25.17,105152.0,24.92,25.26,24.86,25.17,105152.0
2020-11-06 12:00:00,25.17,25.2,24.96,25.05,94750.0,25.17,25.2,24.96,25.05,94750.0
2020-11-06 12:30:00,25.05,25.11,24.93,24.96,54676.0,25.05,25.11,24.93,24.96,54676.0
2020-11-06 13:00:00,24.96,25.09,24.93,25.0,64771.0,24.96,25.09,24.93,25.0,64771.0
2020-11-06 13:30:00,25.0,25.04,24.92,24.97,77541.0,25.0,25.04,24.92,24.97,77541.0
2020-11-06 14:00:00,24.97,24.97,24.73,24.76,103162.0,24.97,24.97,24.73,24.76,103162.0
2020-11-06 14:30:00,24.76,24.84,24.72,24.8,135418.0,24.76,24.84,24.72,24.8,135418.0
2020-11-06 15:00:00,24.8,24.88,24.77,24.82,331707.0,24.8,24.88,24.77,24.82,331707.0
2020-11-06 15:30:00,24.82,25.05,24.8,24.95,635625.0,24.82,25.05,24.8,24.95,635625.0
2020-11-09 09:30:00,27.95,29.33,27.55,27.81,918889.0,27.95,29.33,27.55,27.81,918889.0
2020-11-09 10:00:00,27.83,27.88,26.75,26.92,958606.0,27.83,27.88,26.75,26.92,958606.0
2020-11-09 10:30:00,26.89,27.12,26.81,26.95,411298.0,26.89,27.12,26.81,26.95,411298.0
2020-11-09 11:00:00,26.96,27.02,26.64,26.96,237473.0,26.96,27.02,26.64,26.96,237473.0
2020-11-09 11:30:00,26.96,27.07,26.77,26.99,339358.0,26.96,27.07,26.77,26.99,339358.0
2020-11-09 12:00:00,27.0,27.14,26.94,27.04,325862.0,27.0,27.14,26.94,27.04,325862.0
2020-11-09 12:30:00,27.03,27.26,26.99,27.12,328764.0,27.03,27.26,26.99,27.12,328764.0
2020-11-09 13:00:00,27.11,27.12,26.92,27.0,236063.0,27.11,27.12,26.92,27.0,236063.0
2020-11-09 13:30:00,27.01,27.53,26.9,27.47,375637.0,27.01,27.53,26.9,27.47,375637.0
2020-11-09 14:00:00,27.48,27.59,27.28,27.56,472918.0,27.48,27.59,27.28,27.56,472918.0
2020-11-09 14:30:00,27.56,27.79,27.52,27.52,474293.0,27.56,27.79,27.52,27.52,474293.0
2020-11-09 15:00:00,27.51,27.64,27.4,27.48,448074.0,27.51,27.64,27.4,27.48,448074.0
2020-11-09 15:30:00,27.48,28.0,26.93,27.0,1130408.0,27.48,28.0,26.93,27.0,1130408.0
2020-11-10 09:30:00,27.05,27.59,26.91,27.27,446278.0,27.05,27.59,26.91,27.27,446278.0
2020-11-10 10:00:00,27.25,27.68,27.21,27.49,483157.0,27.25,27.68,27.21,27.49,483157.0
2020-11-10 10:30:00,27.49,27.51,27.15,27.5,355428.0,27.49,27.51,27.15,27.5,355428.0
2020-11-10 11:00:00,27.5,27.89,27.48,27.81,478895.0,27.5,27.89,27.48,27.81,478895.0
2020-11-10 11:30:00,27.82,28.0,27.75,27.89,279138.0,27.82,28.0,27.75,27.89,279138.0
2020-11-10 12:00:00,27.89,28.0,27.83,27.87,205914.0,27.89,28.0,27.83,27.87,205914.0
2020-11-10 12:30:00,27.86,28.01,27.76,28.0,251714.0,27.86,28.01,27.76,28.0,251714.0
2020-11-10 13:00:00,28.02,28.25,28.0,28.18,521293.0,28.02,28.25,28.0,28.18,521293.0
2020-11-10 13:30:00,28.18,28.36,28.1,28.25,430238.0,28.18,28.36,28.1,28.25,430238.0
2020-11-10 14:00:00,28.27,28.49,28.25,28.41,258479.0,28.27,28.49,28.25,28.41,258479.0
2020-11-10 14:30:00,28.41,28.66,28.4,28.61,301606.0,28.41,28.66,28.4,28.61,301606.0
2020-11-10 15:00:00,28.61,28.69,28.21,28.23,590754.0,28.61,28.69,28.21,28.23,590754.0
2020-11-10 15:30:00,28.22,28.29,28.01,28.12,1041173.0,28.22,28.29,28.01,28.12,1041173.0
2020-11-11 09:30:00,28.42,28.52,27.95,27.97,285881.0,28.42,28.52,27.95,27.97,285881.0
2020-11-11 10:00:00,27.97,28.06,27.73,27.88,249141.0,27.97,28.06,27.73,27.88,249141.0
2020-11-11 10:30:00,27.87,28.08,27.86,27.93,282381.0,27.87,28.08,27.86,27.93,282381.0
2020-11-11 11:00:00,27.93,27.99,27.68,27.82,256679.0,27.93,27.99,27.68,27.82,256679.0
2020-11-11 11:30:00,27.82,27.85,27.66,27.69,162237.0,27.82,27.85,27.66,27.69,162237.0
2020-11-11 12:00:00,27.69,27.79,27.56,27.64,203650.0,27.69,27.79,27.56,27.64,203650.0
2020-11-11 12:30:00,27.65,27.7,27.47,27.49,286328.0,27.65,27.7,27.47,27.49,286328.0
2020-11-11 13:00:00,27.49,27.67,27.45,27.58,128558.0,27.49,27.67,27.45,27.58,128558.0
2020-11-11 13:30:00,27.58,27.82,27.54,27.76,125923.0,27.58,27.82,27.54,27.76,125923.0
2020-11-11 14:00:00,27.77,27.81,27.42,27.46,331595.0,27.77,27.81,27.42,27.46,331595.0
2020-11-11 14:30:00,27.45,27.52,27.25,27.37,164489.0,27.45,27.52,27.25,27.37,164489.0
2020-11-11 15:00:00,27.34,27.37,27.03,27.14,364989.0,27.34,27.37,27.03,27.14,364989.0
2020-11-11 15:30:00,27.15,27.66,27.09,27.66,667742.0,27.15,27.66,27.09,27.66,667742.0
2020-11-12 09:30:00,27.46,27.56,27.0,27.3,278798.0,27.46,27.56,27.0,27.3,278798.0
2020-11-12 10:00:00,27.3,27.84,27.27,27.66,135177.0,27.3,27.84,27.27,27.66,135177.0
2020-11-12 10:30:00,27.66,28.56,27.61,28.51,362931.0,27.66,28.56,27.61,28.51,362931.0
2020-11-12 11:00:00,28.48,28.66,28.31,28.43,428193.0,28.48,28.66,28.31,28.43,428193.0
2020-11-12 11:30:00,28.41,28.43,27.91,28.14,241463.0,28.41,28.43,27.91,28.14,241463.0
2020-11-12 12:00:00,28.16,28.48,28.05,28.39,97139.0,28.16,28.48,28.05,28.39,97139.0
2020-11-12 12:30:00,28.4,28.4,27.93,28.1,100520.0,28.4,28.4,27.93,28.1,100520.0
2020-11-12 13:00:00,28.09,28.19,27.88,28.1,112458.0,28.09,28.19,27.88,28.1,112458.0
2020-11-12 13:30:00,28.09,28.27,28.06,28.19,76175.0,28.09,28.27,28.06,28.19,76175.0
2020-11-12 14:00:00,28.2,28.24,28.0,28.06,144690.0,28.2,28.24,28.0,28.06,144690.0
2020-11-12 14:30:00,28.07,28.17,27.69,27.84,161436.0,28.07,28.17,27.69,27.84,161436.0
2020-11-12 15:00:00,27.84,27.9,27.72,27.82,246740.0,27.84,27.9,27.72,27.82,246740.0
2020-11-12 15:30:00,27.82,27.88,27.7,27.82,637971.0,27.82,27.88,27.7,27.82,637971.0
2020-11-13 09:30:00,28.29,28.75,28.29,28.47,269456.0,28.29,28.75,28.29,28.47,269456.0
2020-11-13 10:00:00,28.47,28.8,28.42,28.66,236677.0,28.47,28.8,28.42,28.66,236677.0
2020-11-13 10:30:00,28.66,28.72,28.33,28.37,143323.0,28.66,28.72,28.33,28.37,143323.0
2020-11-13 11:00:00,28.35,28.56,28.19,28.51,215922.0,28.35,28.56,28.19,28.51,215922.0
2020-11-13 11:30:00,28.52,29.47,28.49,29.4,464489.0,28.52,29.47,28.49,29.4,464489.0
2020-11-13 12:00:00,29.41,29.5,29.16,29.36,174920.0,29.41,29.5,29.16,29.36,174920.0
2020-11-13 12:30:00,29.39,29.74,29.38,29.45,287099.0,29.39,29.74,29.38,29.45,287099.0
2020-11-13 13:00:00,29.43,29.45,29.21,29.39,123264.0,29.43,29.45,29.21,29.39,123264.0
2020-11-13 13:30:00,29.4,29.4,29.05,29.16,174565.0,29.4,29.4,29.05,29.16,174565.0
2020-11-13 14:00:00,29.15,29.28,29.07,29.25,102230.0,29.15,29.28,29.07,29.25,102230.0
2020-11-13 14:30:00,29.25,29.53,29.25,29.46,117380.0,29.25,29.53,29.25,29.46,117380.0
2020-11-13 15:00:00,29.45,29.5,29.33,29.37,171535.0,29.45,29.5,29.33,29.37,171535.0
2020-11-13 15:30:00,29.36,29.48,29.3,29.37,921115.0,29.36,29.48,29.3,29.37,921115.0
2020-11-16 09:30:00,30.25,30.5,29.44,29.62,524725.0,30.25,30.5,29.44,29.62,524725.0
2020-11-16 10:00:00,29.65,29.81,29.49,29.63,1074278.0,29.65,29.81,29.49,29.63,1074278.0
2020-11-16 10:30:00,29.63,29.96,29.57,29.58,836920.0,29.63,29.96,29.57,29.58,836920.0
2020-11-16 11:00:00,29.57,29.66,29.4,29.4,641167.0,29.57,29.66,29.4,29.4,641167.0
2020-11-16 11:30:00,29.4,29.59,29.29,29.52,450998.0,29.4,29.59,29.29,29.52,450998.0
2020-11-16 12:00:00,29.53,29.85,29.52,29.81,833802.0,29.53,29.85,29.52,29.81,833802.0
2020-11-16 12:30:00,29.82,30.11,29.76,30.01,298447.0,29.82,30.11,29.76,30.01,298447.0
2020-11-16 13:00:00,29.98,29.98,29.66,29.67,112438.0,29.98,29.98,29.66,29.67,112438.0
2020-11-16 13:30:00,29.64,29.75,29.46,29.6,199622.0,29.64,29.75,29.46,29.6,199622.0
2020-11-16 14:00:00,29.61,29.72,29.48,29.61,132691.0,29.61,29.72,29.48,29.61,132691.0
2020-11-16 14:30:00,29.63,29.82,29.6,29.8,124851.0,29.63,29.82,29.6,29.8,124851.0
2020-11-16 15:00:00,29.8,30.0,29.67,29.97,208121.0,29.8,30.0,29.67,29.97,208121.0
2020-11-16 15:30:00,29.97,30.23,29.96,30.14,797619.0,29.97,30.23,29.96,30.14,797619.0
2020-11-17 09:30:00,30.62,30.75,30.13,30.27,369124.0,30.62,30.75,30.13,30.27,369124.0
2020-11-17 10:00:00,30.27,30.75,30.11,30.64,327780.0,30.27,30.75,30.11,30.64,327780.0
2020-11-17 10:30:00,30.64,31.25,30.64,31.22,388759.0,30.64,31.25,30.64,31.22,388759.0
2020-11-17 11:00:00,31.21,31.77,31.15,31.74,345230.0,31.21,31.77,31.15,31.74,345230.0
2020-11-17 11:30:00,31.76,32.08,31.69,31.85,554251.0,31.76,32.08,31.69,31.85,554251.0
2020-11-17 12:00:00,31.84,32.09,31.79,32.09,316492.0,31.84,32.09,31.79,32.09,316492.0
2020-11-17 12:30:00,32.09,32.21,32.03,32.18,273828.0,32.09,32.21,32.03,32.18,273828.0
2020-11-17 13:00:00,32.19,32.31,32.1,32.22,224882.0,32.19,32.31,32.1,32.22,224882.0
2020-11-17 13:30:00,32.22,32.37,32.2,32.25,268811.0,32.22,32.37,32.2,32.25,268811.0
2020-11-17 14:00:00,32.25,32.66,32.24,32.64,315690.0,32.25,32.66,32.24,32.64,315690.0
2020-11-17 14:30:00,32.63,32.8,32.6,32.73,400136.0,32.63,32.8,32.6,32.73,400136.0
2020-11-17 15:00:00,32.73,32.99,32.66,32.79,636900.0,32.73,32.99,32.66,32.79,636900.0
2020-11-17 15:30:00,32.79,32.86,32.55,32.75,818445.0,32.79,32.86,32.55,32.75,818445.0
2020-11-18 09:30:00,32.13,32.54,31.88,32.49,438236.0,32.13,32.54,31.88,32.49,438236.0
2020-11-18 10:00:00,32.46,32.74,32.3,32.43,125944.0,32.46,32.74,32.3,32.43,125944.0
2020-11-18 10:30:00,32.43,32.59,32.28,32.54,129116.0,32.43,32.59,32.28,32.54,129116.0
2020-11-18 11:00:00,32.52,32.57,32.41,32.42,85982.0,32.52,32.57,32.41,32.42,85982.0
2020-11-18 11:30:00,32.43,32.55,32.24,32.3,154403.0,32.43,32.55,32.24,32.3,154403.0
2020-11-18 12:00:00,32.3,32.65,32.29,32.53,128484.0,32.3,32.65,32.29,32.53,128484.0
2020-11-18 12:30:00,32.53,32.76,32.47,32.73,214023.0,32.53,32.76,32.47,32.73,214023.0
2020-11-18 13:00:00,32.72,32.97,32.59,32.84,222490.0,32.72,32.97,32.59,32.84,222490.0
2020-11-18 13:30:00,32.83,33.1,32.75,32.77,131339.0,32.83,33.1,32.75,32.77,131339.0
2020-11-18 14:00:00,32.79,32.98,32.38,32.51,148489.0,32.79,32.98,32.38,32.51,148489.0
2020-11-18 14:30:00,32.51,32.86,32.45,32.72,86625.0,32.51,32.86,32.45,32.72,86625.0
2020-11-18 15:00:00,32.72,32.75,32.41,32.45,154932.0,32.72,32.75,32.41,32.45,154932.0
2020-11-18 15:30:00,32.45,32.45,32.06,32.07,502837.0,32.45,32.45,32.06,32.07,502837.0
2020-11-19 09:30:00,31.66,33.25,31.66,33.22,290646.0,31.66,33.25,31.66,33.22,290646.0
2020-11-19 10:00:00,33.25,33.37,32.44,32.44,210896.0,33.25,33.37,32.44,32.44,210896.0
2020-11-19 10:30:00,32.46,32.7,32.14,32.33,215479.0,32.46,32.7,32.14,32.33,215479.0
2020-11-19 11:00:00,32.33,32.74,32.25,32.62,89725.0,32.33,32.74,32.25,32.62,89725.0
2020-11-19 11:30:00,32.6,32.83,32.55,32.79,96702.0,32.6,32.83,32.55,32.79,96702.0
2020-11-19 12:00:00,32.77,32.84,32.6,32.75,133527.0,32.77,32.84,32.6,32.75,133527.0
2020-11-19 12:30:00,32.74,32.82,32.61,32.75,64240.0,32.74,32.82,32.61,32.75,64240.0
2020-11-19 13:00:00,32.77,32.95,32.74,32.91,70222.0,32.77,32.95,32.74,32.91,70222.0
2020-11-19 13:30:00,32.91,33.0,32.54,32.62,206862.0,32.91,33.0,32.54,32.62,206862.0
2020-11-19 14:00:00,32.62,33.05,32.6,33.04,223435.0,32.62,33.05,32.6,33.04,223435.0
2020-11-19 14:30:00,33.02,33.26,33.0,33.17,116088.0,33.02,33.26,33.0,33.17,116088.0
2020-11-19 15:00:00,33.18,33.45,33.15,33.34,262475.0,33.18,33.45,33.15,33.34,262475.0
2020-11-19 15:30:00,33.34,33.45,33.27,33.33,467697.0,33.34,33.45,33.27,33.33,467697.0
2020-11-20 09:30:00,33.81,34.37,33.36,33.67,525347.0,33.81,34.37,33.36,33.67,525347.0
2020-11-20 10:00:00,33.7,34.15,33.64,34.0,388403.0,33.7,34.15,33.64,34.0,388403.0
2020-11-20 10:30:00,34.0,34.0,33.58,33.77,246631.0,34.0,34.0,33.58,33.77,246631.0
2020-11-20 11:00:00,33.78,33.99,33.57,33.86,221733.0,33.78,33.99,33.57,33.86,221733.0
2020-11-20 11:30:00,33.86,34.14,33.79,34.02,149741.0,33.86,34.14,33.79,34.02,149741.0
2020-11-20 12:00:00,34.02,34.1,33.91,34.0,114115.0,34.02,34.1,33.91,34.0,114115.0
2020-11-20 12:30:00,33.99,34.2,33.96,34.19,159635.0,33.99,34.2,33.96,34.19,159635.0
2020-11-20 13:00:00,34.18,34.26,34.09,34.22,129257.0,34.18,34.26,34.09,34.22,129257.0
2020-11-20 13:30:00,34.21,34.3,33.97,34.03,142582.0,34.21,34.3,33.97,34.03,142582.0
2020-11-20 14:00:00,34.04,34.31,34.03,34.19,102912.0,34.04,34.31,34.03,34.19,102912.0
2020-11-20 14:30:00,34.18,34.26,34.01,34.26,120636.0,34.18,34.26,34.01,34.26,120636.0
2020-11-20 15:00:00,34.27,34.33,34.13,34.3,190873.0,34.27,34.33,34.13,34.3,190873.0
2020-11-20 15:30:00,34.29,34.74,34.25,34.74,869853.0,34.29,34.74,34.25,34.74,869853.0
2020-11-23 09:30:00,35.59,35.74,35.04,35.3,1040583.0,35.59,35.74,35.04,35.3,1040583.0
2020-11-23 10:00:00,35.3,35.95,35.18,35.41,992864.0,35.3,35.95,35.18,35.41,992864.0
2020-11-23 10:30:00,35.4,36.46,35.3,36.45,1700524.0,35.4,36.46,35.3,36.45,1700524.0
2020-11-23 11:00:00,36.44,36.52,35.97,36.14,320460.0,36.44,36.52,35.97,36.14,320460.0
2020-11-23 11:30:00,36.16,36.4,35.92,36.3,186378.0,36.16,36.4,35.92,36.3,186378.0
2020-11-23 12:00:00,36.32,36.57,36.18,36.43,275761.0,36.32,36.57,36.18,36.43,275761.0
2020-11-23 12:30:00,36.44,36.68,36.41,36.54,234860.0,36.44,36.68,36.41,36.54,234860.0
2020-11-23 13:00:00,36.52,36.57,36.23,36.46,270575.0,36.52,36.57,36.23,36.46,270575.0
2020-11-23 13:30:00,36.46,36.54,36.23,36.41,176913.0,36.46,36.54,36.23,36.41,176913.0
2020-11-23 14:00:00,36.41,36.56,36.23,36.44,247169.0,36.41,36.56,36.23,36.44,247169.0
2020-11-23 14:30:00,36.44,36.48,36.28,36.45,267521.0,36.44,36.48,36.28,36.45,267521.0
2020-11-23 15:00:00,36.45,36.54,36.18,36.23,134902.0,36.45,36.54,36.18,36.23,134902.0
2020-11-23 15:30:00,36.23,36.24,35.9,36.12,568099.0,36.23,36.24,35.9,36.12,568099.0
2020-11-24 09:30:00,36.97,38.0,36.22,36.74,592921.0,36.97,38.0,36.22,36.74,592921.0
2020-11-24 10:00:00,36.74,37.35,36.45,37.26,341994.0,36.74,37.35,36.45,37.26,341994.0
2020-11-24 10:30:00,37.26,37.34,36.89,37.05,278963.0,37.26,37.34,36.89,37.05,278963.0
2020-11-24 11:00:00,37.06,37.22,36.64,36.98,355578.0,37.06,37.22,36.64,36.98,355578.0
2020-11-24 11:30:00,36.97,37.09,36.71,36.85,231115.0,36.97,37.09,36.71,36.85,231115.0
2020-11-24 12:00:00,36.88,37.3,36.73,37.22,187689.0,36.88,37.3,36.73,37.22,187689.0
2020-11-24 12:30:00,37.23,37.35,37.03,37.07,155449.0,37.23,37.35,37.03,37.07,155449.0
2020-11-24 13:00:00,37.05,37.2,36.85,36.95,207461.0,37.05,37.2,36.85,36.95,207461.0
2020-11-24 13:30:00,36.95,37.34,36.95,37.25,217790.0,36.95,37.34,36.95,37.25,217790.0
2020-11-24 14:00:00,37.25,37.55,37.23,37.32,202179.0,37.25,37.55,37.23,37.32,202179.0
2020-11-24 14:30:00,37.32,37.76,37.28,37.6,220248.0,37.32,37.76,37.28,37.6,220248.0
2020-11-24 15:00:00,37.62,37.89,37.49,37.63,292830.0,37.62,37.89,37.49,37.63,292830.0
2020-11-24 15:30:00,37.64,37.66,37.21,37.29,863001.0,37.64,37.66,37.21,37.29,863001.0
2020-11-25 09:30:00,36.33,36.85,35.71,36.65,387083.0,36.33,36.85,35.71,36.65,387083.0
2020-11-25 10:00:00,36.65,36.95,36.35,36.8,255441.0,36.65,36.95,36.35,36.8,255441.0
2020-11-25 10:30:00,36.8,37.22,36.73,37.02,327924.0,36.8,37.22,36.73,37.02,327924.0
2020-11-25 11:00:00,37.05,37.35,37.02,37.22,321682.0,37.05,37.35,37.02,37.22,321682.0
2020-11-25 11:30:00,37.2,37.5,37.18,37.41,161308.0,37.2,37.5,37.18,37.41,161308.0
2020-11-25 12:00:00,37.43,37.67,37.32,37.42,112038.0,37.43,37.67,37.32,37.42,112038.0
2020-11-25 12:30:00,37.45,37.47,37.13,37.18,83718.0,37.45,37.47,37.13,37.18,83718.0
2020-11-25 13:00:00,37.16,37.43,37.12,37.28,85762.0,37.16,37.43,37.12,37.28,85762.0
2020-11-25 13:30:00,37.33,37.4,36.88,36.99,104925.0,37.33,37.4,36.88,36.99,104925.0
2020-11-25 14:00:00,36.97,37.2,36.8,37.12,87394.0,36.97,37.2,36.8,37.12,87394.0
2020-11-25 14:30:00,37.12,37.31,37.06,37.29,106802.0,37.12,37.31,37.06,37.29,106802.0
2020-11-25 15:00:00,37.27,37.32,37.08,37.09,155979.0,37.27,37.32,37.08,37.09,155979.0
2020-11-25 15:30:00,37.11,37.33,37.02,37.16,414734.0,37.11,37.33,37.02,37.16,414734.0
2020-11-27 09:30:00,37.26,37.26,36.51,36.71,305389.0,37.26,37.26,36.51,36.71,305389.0
2020-11-27 10:00:00,36.66,36.79,36.15,36.29,197012.0,36.66,36.79,36.15,36.29,197012.0
2020-11-27 10:30:00,36.28,36.58,36.11,36.52,182075.0,36.28,36.58,36.11,36.52,182075.0
2020-11-27 11:00:00,36.52,36.75,36.42,36.46,241500.0,36.52,36.75,36.42,36.46,241500.0
2020-11-27 11:30:00,36.44,36.62,36.24,36.56,178710.0,36.44,36.62,36.24,36.56,178710.0
2020-11-27 12:00:00,36.56,36.57,35.98,35.98,421681.0,36.56,36.57,35.98,35.98,421681.0
2020-11-27 12:30:00,36.0,36.41,35.92,36.31,479304.0,36.0,36.41,35.92,36.31,479304.0
2020-11-30 09:30:00,36.09,36.31,35.55,35.71,323925.0,36.09,36.31,35.55,35.71,323925.0
2020-11-30 10:00:00,35.71,35.9,35.38,35.38,347112.0,35.71,35.9,35.38,35.38,347112.0
2020-11-30 10:30:00,35.42,35.75,35.23,35.61,325551.0,35.42,35.75,35.23,35.61,325551.0
2020-11-30 11:00:00,35.66,35.72,35.05,35.12,330491.0,35.66,35.72,35.05,35.12,330491.0
2020-11-30 11:30:00,35.14,35.63,35.09,35.57,361570.0,35.14,35.63,35.09,35.57,361570.0
2020-11-30 12:00:00,35.53,35.64,35.34,35.55,123455.0,35.53,35.64,35.34,35.55,123455.0
2020-11-30 12:30:00,35.55,35.69,35.46,35.61,123936.0,35.55,35.69,35.46,35.61,123936.0
2020-11-30 13:00:00,35.62,35.73,35.52,35.7,425423.0,35.62,35.73,35.52,35.7,425423.0
2020-11-30 13:30:00,35.73,35.9,35.64,35.88,403951.0,35.73,35.9,35.64,35.88,403951.0
2020-11-30 14:00:00,35.89,35.9,35.54,35.54,141112.0,35.89,35.9,35.54,35.54,141112.0
2020-11-30 14:30:00,35.53,35.78,35.52,35.76,260050.0,35.53,35.78,35.52,35.76,260050.0
2020-11-30 15:00:00,35.76,35.85,35.61,35.73,480760.0,35.76,35.85,35.61,35.73,480760.0
2020-11-30 15:30:00,35.73,35.73,35.26,35.39,682446.0,35.73,35.73,35.26,35.39,682446.0
2020-12-01 09:30:00,36.05,36.2,35.35,35.48,243086.0,36.05,36.2,35.35,35.48,243086.0
2020-12-01 10:00:00,35.45,35.75,35.4,35.67,405706.0,35.45,35.75,35.4,35.67,405706.0
2020-12-01 10:30:00,35.67,35.7,35.37,35.63,171881.0,35.67,35.7,35.37,35.63,171881.0
2020-12-01 11:00:00,35.64,35.73,35.4,35.42,353643.0,35.64,35.73,35.4,35.42,353643.0
2020-12-01 11:30:00,35.41,35.5,34.81,34.89,172219.0,35.41,35.5,34.81,34.89,172219.0
2020-12-01 12:00:00,34.88,35.14,34.81,35.13,129327.0,34.88,35.14,34.81,35.13,129327.0
2020-12-01 12:30:00,35.11,35.45,35.02,35.45,151248.0,35.11,35.45,35.02,35.45,151248.0
2020-12-01 13:00:00,35.45,35.5,35.23,35.35,193525.0,35.45,35.5,35.23,35.35,193525.0
2020-12-01 13:30:00,35.35,35.57,35.32,35.57,266747.0,35.35,35.57,35.32,35.57,266747.0
2020-12-01 14:00:00,35.57,35.9,35.55,35.84,264667.0,35.57,35.9,35.55,35.84,264667.0
2020-12-01 14:30:00,35.83,35.83,35.49,35.51,124910.0,35.83,35.83,35.49,35.51,124910.0
2020-12-01 15:00:00,35.51,35.67,35.44,35.61,175065.0,35.51,35.67,35.44,35.61,175065.0
2020-12-01 15:30:00,35.61,36.8,35.48,35.53,451100.0,35.61,36.8,35.48,35.53,451100.0
2020-12-02 09:30:00,34.79,35.39,34.41,35.37,284028.0,34.79,35.39,34.41,35.37,284028.0
2020-12-02 10:00:00,35.37,36.01,35.26,35.97,239776.0,35.37,36.01,35.26,35.97,239776.0
2020-12-02 10:30:00,36.0,36.79,35.99,36.69,509748.0,36.0,36.79,35.99,36.69,509748.0
2020-12-02 11:00:00,36.68,37.13,36.67,37.05,304389.0,36.68,37.13,36.67,37.05,304389.0
2020-12-02 11:30:00,37.04,37.11,36.54,36.57,113542.0,37.04,37.11,36.54,36.57,113542.0
2020-12-02 12:00:00,36.57,36.73,36.48,36.6,76962.0,36.57,36.73,36.48,36.6,76962.0
2020-12-02 12:30:00,36.6,36.67,36.38,36.39,101835.0,36.6,36.67,36.38,36.39,101835.0
2020-12-02 13:00:00,36.4,36.58,36.33,36.45,73937.0,36.4,36.58,36.33,36.45,73937.0
2020-12-02 13:30:00,36.49,36.68,36.39,36.62,133316.0,36.49,36.68,36.39,36.62,133316.0
2020-12-02 14:00:00,36.62,36.91,36.51,36.81,74410.0,36.62,36.91,36.51,36.81,74410.0
2020-12-02 14:30:00,36.82,36.93,36.66,36.84,130581.0,36.82,36.93,36.66,36.84,130581.0
2020-12-02 15:00:00,36.84,37.17,36.81,37.13,199994.0,36.84,37.17,36.81,37.13,199994.0
2020-12-02 15:30:00,37.13,37.2,36.92,37.07,537593.0,37.13,37.2,36.92,37.07,537593.0
2020-12-03 09:30:00,37.5,38.3,37.42,38.09,248552.0,37.5,38.3,37.42,38.09,248552.0
2020-12-03 10:00:00,38.12,38.65,38.0,38.45,206261.0,38.12,38.65,38.0,38.45,206261.0
2020-12-03 10:30:00,38.44,38.93,38.32,38.83,230367.0,38.44,38.93,38.32,38.83,230367.0
2020-12-03 11:00:00,38.83,38.9,38.58,38.8,191390.0,38.83,38.9,38.58,38.8,191390.0
2020-12-03 11:30:00,38.77,39.13,38.7,38.99,286213.0,38.77,39.13,38.7,38.99,286213.0
2020-12-03 12:00:00,39.01,39.1,38.83,39.08,216163.0,39.01,39.1,38.83,39.08,216163.0
2020-12-03 12:30:00,39.1,39.11,38.58,38.78,206287.0,39.1,39.11,38.58,38.78,206287.0
2020-12-03 13:00:00,38.79,39.46,38.73,39.41,214503.0,38.79,39.46,38.73,39.41,214503.0
2020-12-03 13:30:00,39.4,39.62,39.19,39.28,169552.0,39.4,39.62,39.19,39.28,169552.0
2020-12-03 14:00:00,39.3,39.5,39.12,39.33,115099.0,39.3,39.5,39.12,39.33,115099.0
2020-12-03 14:30:00,39.3,39.34,38.89,38.9,132406.0,39.3,39.34,38.89,38.9,132406.0
2020-12-03 15:00:00,38.9,39.11,38.88,39.03,115560.0,38.9,39.11,38.88,39.03,115560.0
2020-12-03 15:30:00,39.02,39.75,38.6,38.79,379642.0,39.02,39.75,38.6,38.79,379642.0
2020-12-04 09:30:00,39.0,39.4,38.88,38.99,196520.0,39.0,39.4,38.88,38.99,196520.0
2020-12-04 10:00:00,38.98,39.03,38.66,38.91,73415.0,38.98,39.03,38.66,38.91,73415.0
2020-12-04 10:30:00,38.9,39.17,38.89,39.14,104177.0,38.9,39.17,38.89,39.14,104177.0
2020-12-04 11:00:00,39.15,39.67,38.99,39.65,209636.0,39.15,39.67,38.99,39.65,209636.0
2020-12-04 11:30:00,39.62,39.83,39.55,39.77,211057.0,39.62,39.83,39.55,39.77,211057.0
2020-12-04 12:00:00,39.78,39.92,39.51,39.56,106869.0,39.78,39.92,39.51,39.56,106869.0
2020-12-04 12:30:00,39.56,39.59,39.14,39.24,92986.0,39.56,39.59,39.14,39.24,92986.0
2020-12-04 13:00:00,39.23,39.23,38.93,39.04,130574.0,39.23,39.23,38.93,39.04,130574.0
2020-12-04 13:30:00,39.04,39.27,38.94,39.25,95777.0,39.04,39.27,38.94,39.25,95777.0
2020-12-04 14:00:00,39.25,39.46,39.17,39.22,98322.0,39.25,39.46,39.17,39.22,98322.0
2020-12-04 14:30:00,39.22,39.29,38.99,39.12,111899.0,39.22,39.29,38.99,39.12,111899.0
2020-12-04 15:00:00,39.11,39.11,38.97,39.01,126117.0,39.11,39.11,38.97,39.01,126117.0
2020-12-04 15:30:00,39.03,39.75,39.02,39.13,433470.0,39.03,39.75,39.02,39.13,433470.0
2020-12-07 09:30:00,39.33,39.33,38.89,39.05,87612.0,39.33,39.33,38.89,39.05,87612.0
2020-12-07 10:00:00,39.04,39.31,38.98,39.09,103264.0,39.04,39.31,38.98,39.09,103264.0
2020-12-07 10:30:00,39.11,39.27,39.11,39.26,66405.0,39.11,39.27,39.11,39.26,66405.0
2020-12-07 11:00:00,39.25,39.42,39.14,39.39,71720.0,39.25,39.42,39.14,39.39,71720.0
2020-12-07 11:30:00,39.41,39.45,39.13,39.25,70148.0,39.41,39.45,39.13,39.25,70148.0
2020-12-07 12:00:00,39.25,39.29,39.14,39.24,38010.0,39.25,39.29,39.14,39.24,38010.0
2020-12-07 12:30:00,39.23,39.24,39.12,39.15,48285.0,39.23,39.24,39.12,39.15,48285.0
2020-12-07 13:00:00,39.15,39.35,39.12,39.23,91679.0,39.15,39.35,39.12,39.23,91679.0
2020-12-07 13:30:00,39.21,39.31,39.0,39.02,100055.0,39.21,39.31,39.0,39.02,100055.0
2020-12-07 14:00:00,39.01,39.11,38.95,39.08,96740.0,39.01,39.11,38.95,39.08,96740.0
2020-12-07 14:30:00,39.1,39.2,39.02,39.14,69642.0,39.1,39.2,39.02,39.14,69642.0
2020-12-07 15:00:00,39.15,39.43,39.0,39.32,141960.0,39.15,39.43,39.0,39.32,141960.0
2020-12-07 15:30:00,39.33,39.44,39.18,39.32,345600.0,39.33,39.44,39.18,39.32,345600.0
2020-12-08 09:30:00,38.66,39.65,38.61,39.43,153352.0,38.66,39.65,38.61,39.43,153352.0
2020-12-08 10:00:00,39.46,39.62,39.22,39.29,78266.0,39.46,39.62,39.22,39.29,78266.0
2020-12-08 10:30:00,39.31,39.64,39.24,39.6,62412.0,39.31,39.64,39.24,39.6,62412.0
2020-12-08 11:00:00,39.6,39.82,39.53,39.56,48473.0,39.6,39.82,39.53,39.56,48473.0
2020-12-08 11:30:00,39.53,39.53,39.17,39.22,136219.0,39.53,39.53,39.17,39.22,136219.0
2020-12-08 12:00:00,39.23,39.28,39.17,39.23,131921.0,39.23,39.28,39.17,39.23,131921.0
2020-12-08 12:30:00,39.24,39.29,39.17,39.25,100609.0,39.24,39.29,39.17,39.25,100609.0
2020-12-08 13:00:00,39.23,39.28,39.17,39.21,43674.0,39.23,39.28,39.17,39.21,43674.0
2020-12-08 13:30:00,39.21,39.3,39.18,39.22,41462.0,39.21,39.3,39.18,39.22,41462.0
2020-12-08 14:00:00,39.23,39.37,39.2,39.25,48845.0,39.23,39.37,39.2,39.25,48845.0
2020-12-08 14:30:00,39.25,39.26,38.95,38.95,126390.0,39.25,39.26,38.95,38.95,126390.0
2020-12-08 15:00:00,38.96,39.03,38.64,38.75,209441.0,38.96,39.03,38.64,38.75,209441.0
2020-12-08 15:30:00,38.74,38.76,38.55,38.71,418755.0,38.74,38.76,38.55,38.71,418755.0
2020-12-09 09:30:00,38.77,38.98,38.54,38.93,134843.0,38.77,38.98,38.54,38.93,134843.0
2020-12-09 10:00:00,38.95,39.3,38.79,39.23,100308.0,38.95,39.3,38.79,39.23,100308.0
2020-12-09 10:30:00,39.2,39.41,39.16,39.34,63169.0,39.2,39.41,39.16,39.34,63169.0
2020-12-09 11:00:00,39.38,39.5,39.26,39.43,45384.0,39.38,39.5,39.26,39.43,45384.0
2020-12-09 11:30:00,39.41,39.41,39.13,39.34,39053.0,39.41,39.41,39.13,39.34,39053.0
2020-12-09 12:00:00,39.35,39.62,39.3,39.62,34068.0,39.35,39.62,39.3,39.62,34068.0
2020-12-09 12:30:00,39.61,39.61,39.09,39.37,139020.0,39.61,39.61,39.09,39.37,139020.0
2020-12-09 13:00:00,39.35,39.46,39.15,39.15,106963.0,39.35,39.46,39.15,39.15,106963.0
2020-12-09 13:30:00,39.14,39.15,38.47,38.49,90538.0,39.14,39.15,38.47,38.49,90538.0
2020-12-09 14:00:00,38.49,39.03,38.43,38.98,93625.0,38.49,39.03,38.43,38.98,93625.0
2020-12-09 14:30:00,38.97,39.27,38.87,39.27,82851.0,38.97,39.27,38.87,39.27,82851.0
2020-12-09 15:00:00,39.22,39.31,39.05,39.11,53404.0,39.22,39.31,39.05,39.11,53404.0
2020-12-09 15:30:00,39.1,39.3,39.03,39.04,207310.0,39.1,39.3,39.03,39.04,207310.0
2020-12-10 09:30:00,39.02,39.55,38.1,39.49,220767.0,39.02,39.55,38.1,39.49,220767.0
2020-12-10 10:00:00,39.42,39.66,39.17,39.29,97407.0,39.42,39.66,39.17,39.29,97407.0
2020-12-10 10:30:00,39.42,39.64,39.22,39.36,51243.0,39.42,39.64,39.22,39.36,51243.0
2020-12-10 11:00:00,39.29,39.34,38.99,39.2,50804.0,39.29,39.34,38.99,39.2,50804.0
2020-12-10 11:30:00,39.18,39.23,38.79,38.84,59658.0,39.18,39.23,38.79,38.84,59658.0
2020-12-10 12:00:00,38.87,39.58,38.87,39.56,43187.0,38.87,39.58,38.87,39.56,43187.0
2020-12-10 12:30:00,39.57,39.89,39.45,39.81,142155.0,39.57,39.89,39.45,39.81,142155.0
2020-12-10 13:00:00,39.85,39.97,39.69,39.9,82384.0,39.85,39.97,39.69,39.9,82384.0
2020-12-10 13:30:00,39.9,39.93,39.52,39.54,56179.0,39.9,39.93,39.52,39.54,56179.0
2020-12-10 14:00:00,39.55,39.76,39.41,39.71,75909.0,39.55,39.76,39.41,39.71,75909.0
2020-12-10 14:30:00,39.69,39.89,39.63,39.65,50722.0,39.69,39.89,39.63,39.65,50722.0
2020-12-10 15:00:00,39.66,39.87,39.66,39.7,105433.0,39.66,39.87,39.66,39.7,105433.0
2020-12-10 15:30:00,39.7,39.86,39.49,39.66,329854.0,39.7,39.86,39.49,39.66,329854.0
2020-12-11 09:30:00,39.76,39.78,39.15,39.6,100558.0,39.76,39.78,39.15,39.6,100558.0
2020-12-11 10:00:00,39.5,39.69,39.09,39.09,46018.0,39.5,39.69,39.09,39.09,46018.0
2020-12-11 10:30:00,39.08,39.08,38.82,38.84,75229.0,39.08,39.08,38.82,38.84,75229.0
2020-12-11 11:00:00,38.84,38.86,38.51,38.66,64535.0,38.84,38.86,38.51,38.66,64535.0
2020-12-11 11:30:00,38.66,39.14,38.49,38.75,319323.0,38.66,39.14,38.49,38.75,319323.0
2020-12-11 12:00:00,38.77,38.87,38.4,38.77,66378.0,38.77,38.87,38.4,38.77,66378.0
2020-12-11 12:30:00,38.77,38.84,38.27,38.41,51149.0,38.77,38.84,38.27,38.41,51149.0
2020-12-11 13:00:00,38.38,38.45,38.25,38.42,98773.0,38.38,38.45,38.25,38.42,98773.0
2020-12-11 13:30:00,38.42,38.56,38.26,38.48,50123.0,38.42,38.56,38.26,38.48,50123.0
2020-12-11 14:00:00,38.5,38.5,38.27,38.39,58454.0,38.5,38.5,38.27,38.39,58454.0
2020-12-11 14:30:00,38.41,38.56,38.33,38.33,59045.0,38.41,38.56,38.33,38.33,59045.0
2020-12-11 15:00:00,38.33,38.52,38.22,38.27,71359.0,38.33,38.52,38.22,38.27,71359.0
2020-12-11 15:30:00,38.27,38.35,37.95,38.15,358202.0,38.27,38.35,37.95,38.15,358202.0
2020-12-14 09:30:00,38.91,39.68,38.73,39.25,195652.0,38.91,39.68,38.73,39.25,195652.0
2020-12-14 10:00:00,39.24,39.47,38.85,39.07,103409.0,39.24,39.47,38.85,39.07,103409.0
2020-12-14 10:30:00,39.0,39.12,38.49,38.5,230837.0,39.0,39.12,38.49,38.5,230837.0
2020-12-14 11:00:00,38.5,39.18,38.43,38.96,108044.0,38.5,39.18,38.43,38.96,108044.0
2020-12-14 11:30:00,38.98,39.08,38.84,38.94,89201.0,38.98,39.08,38.84,38.94,89201.0
2020-12-14 12:00:00,38.95,38.97,38.77,38.83,43495.0,38.95,38.97,38.77,38.83,43495.0
2020-12-14 12:30:00,38.84,38.84,38.44,38.61,93151.0,38.84,38.84,38.44,38.61,93151.0
2020-12-14 13:00:00,38.64,38.77,38.56,38.69,70387.0,38.64,38.77,38.56,38.69,70387.0
2020-12-14 13:30:00,38.67,39.12,38.59,38.65,63755.0,38.67,39.12,38.59,38.65,63755.0
2020-12-14 14:00:00,38.68,38.73,38.52,38.64,48725.0,38.68,38.73,38.52,38.64,48725.0
2020-12-14 14:30:00,38.62,38.71,38.38,38.63,98661.0,38.62,38.71,38.38,38.63,98661.0
2020-12-14 15:00:00,38.62,38.66,38.52,38.59,72118.0,38.62,38.66,38.52,38.59,72118.0
2020-12-14 15:30:00,38.57,38.57,38.06,38.4,376705.0,38.57,38.57,38.06,38.4,376705.0
2020-12-15 09:30:00,38.83,39.22,38.43,38.67,80276.0,38.83,39.22,38.43,38.67,80276.0
2020-12-15 10:00:00,38.64,39.07,38.48,38.87,89723.0,38.64,39.07,38.48,38.87,89723.0
2020-12-15 10:30:00,38.81,38.94,38.43,38.94,75107.0,38.81,38.94,38.43,38.94,75107.0
2020-12-15 11:00:00,38.87,38.99,38.62,38.97,52370.0,38.87,38.99,38.62,38.97,52370.0
2020-12-15 11:30:00,38.97,39.12,38.91,39.03,55162.0,38.97,39.12,38.91,39.03,55162.0
2020-12-15 12:00:00,39.03,39.19,39.0,39.07,27615.0,39.03,39.19,39.0,39.07,27615.0
2020-12-15 12:30:00,39.07,39.23,38.97,39.21,22033.0,39.07,39.23,38.97,39.21,22033.0
2020-12-15 13:00:00,39.24,39.48,39.18,39.42,44039.0,39.24,39.48,39.18,39.42,44039.0
2020-12-15 13:30:00,39.45,39.83,39.41,39.79,82924.0,39.45,39.83,39.41,39.79,82924.0
2020-12-15 14:00:00,39.8,39.89,39.62,39.82,70675.0,39.8,39.89,39.62,39.82,70675.0
2020-12-15 14:30:00,39.83,40.0,39.8,39.98,126929.0,39.83,40.0,39.8,39.98,126929.0
2020-12-15 15:00:00,39.95,40.42,39.95,40.22,218331.0,39.95,40.42,39.95,40.22,218331.0
2020-12-15 15:30:00,40.22,40.39,40.17,40.34,383165.0,40.22,40.39,40.17,40.34,383165.0
2020-12-16 09:30:00,40.32,41.09,40.06,40.4,541595.0,40.32,41.09,40.06,40.4,541595.0
2020-12-16 10:00:00,40.37,40.4,39.82,40.03,481646.0,40.37,40.4,39.82,40.03,481646.0
2020-12-16 10:30:00,40.07,40.15,39.88,39.98,200490.0,40.07,40.15,39.88,39.98,200490.0
2020-12-16 11:00:00,40.0,40.0,39.75,39.8,190372.0,40.0,40.0,39.75,39.8,190372.0
2020-12-16 11:30:00,39.81,39.95,39.59,39.91,75321.0,39.81,39.95,39.59,39.91,75321.0
2020-12-16 12:00:00,39.93,39.98,39.78,39.94,119437.0,39.93,39.98,39.78,39.94,119437.0
2020-12-16 12:30:00,39.94,40.01,39.85,39.96,235813.0,39.94,40.01,39.85,39.96,235813.0
2020-12-16 13:00:00,39.96,40.1,39.59,39.86,386316.0,39.96,40.1,39.59,39.86,386316.0
2020-12-16 13:30:00,39.83,39.95,39.66,39.92,84877.0,39.83,39.95,39.66,39.92,84877.0
2020-12-16 14:00:00,39.95,39.95,39.78,39.9,113659.0,39.95,39.95,39.78,39.9,113659.0
2020-12-16 14:30:00,39.9,40.0,39.82,39.96,432227.0,39.9,40.0,39.82,39.96,432227.0
2020-12-16 15:00:00,39.95,40.55,39.89,40.2,800894.0,39.95,40.55,39.89,40.2,800894.0
2020-12-16 15:30:00,40.2,40.96,40.0,40.16,548156.0,40.2,40.96,40.0,40.16,548156.0
2020-12-17 09:30:00,41.0,41.0,40.55,40.96,219838.0,41.0,41.0,40.55,40.96,219838.0
2020-12-17 10:00:00,40.98,41.44,40.95,41.44,242571.0,40.98,41.44,40.95,41.44,242571.0
2020-12-17 10:30:00,41.43,41.55,41.29,41.48,211975.0,41.43,41.55,41.29,41.48,211975.0
2020-12-17 11:00:00,41.47,42.04,41.36,42.04,163321.0,41.47,42.04,41.36,42.04,163321.0
2020-12-17 11:30:00,42.02,42.34,41.92,42.08,182385.0,42.02,42.34,41.92,42.08,182385.0
2020-12-17 12:00:00,42.08,42.5,42.02,42.48,193544.0,42.08,42.5,42.02,42.48,193544.0
2020-12-17 12:30:00,42.49,42.75,42.45,42.68,133895.0,42.49,42.75,42.45,42.68,133895.0
2020-12-17 13:00:00,42.66,42.76,42.19,42.37,144544.0,42.66,42.76,42.19,42.37,144544.0
2020-12-17 13:30:00,42.37,42.53,42.21,42.38,194966.0,42.37,42.53,42.21,42.38,194966.0
2020-12-17 14:00:00,42.36,42.5,42.13,42.5,106472.0,42.36,42.5,42.13,42.5,106472.0
2020-12-17 14:30:00,42.5,42.88,42.44,42.7,148005.0,42.5,42.88,42.44,42.7,148005.0
2020-12-17 15:00:00,42.73,42.8,42.53,42.57,141896.0,42.73,42.8,42.53,42.57,141896.0
2020-12-17 15:30:00,42.57,42.83,42.53,42.75,435985.0,42.57,42.83,42.53,42.75,435985.0
2020-12-18 09:30:00,42.54,42.54,41.8,42.01,158785.0,42.54,42.54,41.8,42.01,158785.0
2020-12-18 10:00:00,42.01,42.68,41.85,42.61,120465.0,42.01,42.68,41.85,42.61,120465.0
2020-12-18 10:30:00,42.61,42.91,42.6,42.79,128985.0,42.61,42.91,42.6,42.79,128985.0
2020-12-18 11:00:00,42.77,42.78,42.27,42.34,77333.0,42.77,42.78,42.27,42.34,77333.0
2020-12-18 11:30:00,42.35,42.35,41.99,42.09,78658.0,42.35,42.35,41.99,42.09,78658.0
2020-12-18 12:00:00,42.08,42.42,42.08,42.34,153777.0,42.08,42.42,42.08,42.34,153777.0
2020-12-18 12:30:00,42.34,42.45,42.24,42.43,54172.0,42.34,42.45,42.24,42.43,54172.0
2020-12-18 13:00:00,42.45,42.66,42.32,42.46,81473.0,42.45,42.66,42.32,42.46,81473.0
2020-12-18 13:30:00,42.48,42.56,42.32,42.34,74746.0,42.48,42.56,42.32,42.34,74746.0
2020-12-18 14:00:00,42.35,42.41,42.09,42.12,129901.0,42.35,42.41,42.09,42.12,129901.0
2020-12-18 14:30:00,42.13,42.22,41.98,42.2,73307.0,42.13,42.22,41.98,42.2,73307.0
2020-12-18 15:00:00,42.2,42.26,41.8,41.87,110557.0,42.2,42.26,41.8,41.87,110557.0
2020-12-18 15:30:00,41.87,41.99,41.5,41.77,505462.0,41.87,41.99,41.5,41.77,505462.0
2020-12-21 09:30:00,40.12,41.45,40.06,41.15,165793.0,40.12,41.45,40.06,41.15,165793.0
2020-12-21 10:00:00,41.23,41.27,40.83,41.13,83049.0,41.23,41.27,40.83,41.13,83049.0
2020-12-21 10:30:00,41.12,41.94,41.07,41.94,106723.0,41.12,41.94,41.07,41.94,106723.0
2020-12-21 11:00:00,41.91,42.17,41.86,42.03,77759.0,41.91,42.17,41.86,42.03,77759.0
2020-12-21 11:30:00,42.05,42.13,41.84,41.95,60553.0,42.05,42.13,41.84,41.95,60553.0
2020-12-21 12:00:00,41.96,41.99,41.69,41.83,51870.0,41.96,41.99,41.69,41.83,51870.0
2020-12-21 12:30:00,41.85,42.08,41.74,41.94,167228.0,41.85,42.08,41.74,41.94,167228.0
2020-12-21 13:00:00,41.97,42.2,41.96,42.12,38797.0,41.97,42.2,41.96,42.12,38797.0
2020-12-21 13:30:00,42.13,42.35,41.94,41.98,139307.0,42.13,42.35,41.94,41.98,139307.0
2020-12-21 14:00:00,41.96,42.05,41.78,42.05,112394.0,41.96,42.05,41.78,42.05,112394.0
2020-12-21 14:30:00,42.02,42.4,41.93,41.94,61930.0,42.02,42.4,41.93,41.94,61930.0
2020-12-21 15:00:00,41.98,41.99,41.71,41.79,77533.0,41.98,41.99,41.71,41.79,77533.0
2020-12-21 15:30:00,41.76,41.93,41.53,41.91,273889.0,41.76,41.93,41.53,41.91,273889.0
2020-12-22 09:30:00,42.0,42.5,41.21,41.48,249798.0,42.0,42.5,41.21,41.48,249798.0
2020-12-22 10:00:00,41.51,42.2,41.5,42.09,132413.0,41.51,42.2,41.5,42.09,132413.0
2020-12-22 10:30:00,42.1,42.27,41.75,41.82,164226.0,42.1,42.27,41.75,41.82,164226.0
2020-12-22 11:00:00,41.83,42.0,41.72,41.8,183251.0,41.83,42.0,41.72,41.8,183251.0
2020-12-22 11:30:00,41.8,41.9,41.4,41.81,173519.0,41.8,41.9,41.4,41.81,173519.0
2020-12-22 12:00:00,41.76,41.95,41.76,41.8,30049.0,41.76,41.95,41.76,41.8,30049.0
2020-12-22 12:30:00,41.77,41.94,41.72,41.84,25322.0,41.77,41.94,41.72,41.84,25322.0
2020-12-22 13:00:00,41.89,41.89,41.72,41.83,21138.0,41.89,41.89,41.72,41.83,21138.0
2020-12-22 13:30:00,41.79,42.27,41.74,42.26,44347.0,41.79,42.27,41.74,42.26,44347.0
2020-12-22 14:00:00,42.28,42.42,42.12,42.37,70507.0,42.28,42.42,42.12,42.37,70507.0
2020-12-22 14:30:00,42.4,42.49,42.14,42.21,44325.0,42.4,42.49,42.14,42.21,44325.0
2020-12-22 15:00:00,42.23,42.44,42.17,42.29,90819.0,42.23,42.44,42.17,42.29,90819.0
2020-12-22 15:30:00,42.28,42.52,42.2,42.43,312241.0,42.28,42.52,42.2,42.43,312241.0
2020-12-23 09:30:00,42.35,42.78,42.18,42.21,100874.0,42.35,42.78,42.18,42.21,100874.0
2020-12-23 10:00:00,42.21,42.48,41.86,41.93,35221.0,42.21,42.48,41.86,41.93,35221.0
2020-12-23 10:30:00,41.94,42.7,41.93,42.55,134780.0,41.94,42.7,41.93,42.55,134780.0
2020-12-23 11:00:00,42.55,43.05,42.49,42.94,78469.0,42.55,43.05,42.49,42.94,78469.0
2020-12-23 11:30:00,42.95,42.97,42.72,42.73,35611.0,42.95,42.97,42.72,42.73,35611.0
2020-12-23 12:00:00,42.72,42.72,42.52,42.57,33893.0,42.72,42.72,42.52,42.57,33893.0
2020-12-23 12:30:00,42.56,42.81,42.55,42.73,36334.0,42.56,42.81,42.55,42.73,36334.0
2020-12-23 13:00:00,42.75,42.78,42.64,42.68,69112.0,42.75,42.78,42.64,42.68,69112.0
2020-12-23 13:30:00,42.68,42.82,42.6,42.75,101879.0,42.68,42.82,42.6,42.75,101879.0
2020-12-23 14:00:00,42.72,42.85,42.72,42.8,54977.0,42.72,42.85,42.72,42.8,54977.0
2020-12-23 14:30:00,42.79,42.81,42.58,42.7,41901.0,42.79,42.81,42.58,42.7,41901.0
2020-12-23 15:00:00,42.69,42.77,42.64,42.69,43615.0,42.69,42.77,42.64,42.69,43615.0
2020-12-23 15:30:00,42.72,42.91,42.49,42.59,259389.0,42.72,42.91,42.49,42.59,259389.0
2020-12-24 09:30:00,42.63,42.75,41.77,42.41,102549.0,42.63,42.75,41.77,42.41,102549.0
2020-12-24 10:00:00,42.37,42.59,42.12,42.37,77079.0,42.37,42.59,42.12,42.37,77079.0
2020-12-24 10:30:00,42.4,42.61,41.99,42.44,202575.0,42.4,42.61,41.99,42.44,202575.0
2020-12-24 11:00:00,42.44,42.49,42.22,42.43,43413.0,42.44,42.49,42.22,42.43,43413.0
2020-12-24 11:30:00,42.38,42.42,42.23,42.35,33478.0,42.38,42.42,42.23,42.35,33478.0
2020-12-24 12:00:00,42.36,42.36,42.22,42.27,64293.0,42.36,42.36,42.22,42.27,64293.0
2020-12-24 12:30:00,42.32,42.52,42.25,42.41,112503.0,42.32,42.52,42.25,42.41,112503.0
2020-12-28 09:30:00,42.65,43.13,42.17,43.13,78378.0,42.65,43.13,42.17,43.13,78378.0
2020-12-28 10:00:00,43.12,43.47,42.92,43.35,108222.0,43.12,43.47,42.92,43.35,108222.0
2020-12-28 10:30:00,43.35,43.39,42.91,43.28,67809.0,43.35,43.39,42.91,43.28,67809.0
2020-12-28 11:00:00,43.31,43.79,43.2,43.79,66539.0,43.31,43.79,43.2,43.79,66539.0
2020-12-28 11:30:00,43.77,44.03,43.72,43.77,79292.0,43.77,44.03,43.72,43.77,79292.0
2020-12-28 12:00:00,43.75,43.95,43.65,43.82,44026.0,43.75,43.95,43.65,43.82,44026.0
2020-12-28 12:30:00,43.84,44.08,43.8,43.87,53136.0,43.84,44.08,43.8,43.87,53136.0
2020-12-28 13:00:00,43.86,43.94,43.64,43.76,85764.0,43.86,43.94,43.64,43.76,85764.0
2020-12-28 13:30:00,43.76,43.78,43.39,43.47,97675.0,43.76,43.78,43.39,43.47,97675.0
2020-12-28 14:00:00,43.46,43.63,43.43,43.54,35108.0,43.46,43.63,43.43,43.54,35108.0
2020-12-28 14:30:00,43.56,43.73,43.53,43.63,61070.0,43.56,43.73,43.53,43.63,61070.0
2020-12-28 15:00:00,43.61,43.67,43.29,43.33,58233.0,43.61,43.67,43.29,43.33,58233.0
2020-12-28 15:30:00,43.32,43.36,43.02,43.06,221424.0,43.32,43.36,43.02,43.06,221424.0
2020-12-29 09:30:00,43.15,43.56,42.4,42.54,194589.0,43.15,43.56,42.4,42.54,194589.0
2020-12-29 10:00:00,42.52,42.58,41.96,42.27,110882.0,42.52,42.58,41.96,42.27,110882.0
2020-12-29 10:30:00,42.27,42.76,42.27,42.69,55048.0,42.27,42.76,42.27,42.69,55048.0
2020-12-29 11:00:00,42.65,42.73,42.39,42.43,36367.0,42.65,42.73,42.39,42.43,36367.0
2020-12-29 11:30:00,42.43,42.7,42.35,42.64,97806.0,42.43,42.7,42.35,42.64,97806.0
2020-12-29 12:00:00,42.65,42.7,42.26,42.31,121519.0,42.65,42.7,42.26,42.31,121519.0
2020-12-29 12:30:00,42.27,42.28,42.07,42.19,223255.0,42.27,42.28,42.07,42.19,223255.0
2020-12-29 13:00:00,42.27,42.34,42.15,42.32,57146.0,42.27,42.34,42.15,42.32,57146.0
2020-12-29 13:30:00,42.29,42.54,42.14,42.53,84294.0,42.29,42.54,42.14,42.53,84294.0
2020-12-29 14:00:00,42.54,42.98,42.45,42.55,205780.0,42.54,42.98,42.45,42.55,205780.0
2020-12-29 14:30:00,42.55,42.65,42.3,42.48,86321.0,42.55,42.65,42.3,42.48,86321.0
2020-12-29 15:00:00,42.49,43.0,42.48,42.95,81109.0,42.49,43.0,42.48,42.95,81109.0
2020-12-29 15:30:00,42.96,43.27,42.91,43.11,336013.0,42.96,43.27,42.91,43.11,336013.0
2020-12-30 09:30:00,44.05,44.55,43.58,43.67,229417.0,44.05,44.55,43.58,43.67,229417.0
2020-12-30 10:00:00,43.68,43.88,43.08,43.76,187142.0,43.68,43.88,43.08,43.76,187142.0
2020-12-30 10:30:00,43.75,43.78,43.3,43.48,90843.0,43.75,43.78,43.3,43.48,90843.0
2020-12-30 11:00:00,43.5,43.86,43.43,43.7,62475.0,43.5,43.86,43.43,43.7,62475.0
2020-12-30 11:30:00,43.69,43.86,43.61,43.79,49432.0,43.69,43.86,43.61,43.79,49432.0
2020-12-30 12:00:00,43.76,44.1,43.72,44.02,58763.0,43.76,44.1,43.72,44.02,58763.0
2020-12-30 12:30:00,43.99,44.03,43.81,43.85,87453.0,43.99,44.03,43.81,43.85,87453.0
2020-12-30 13:00:00,43.85,43.99,43.5,43.99,67050.0,43.85,43.99,43.5,43.99,67050.0
2020-12-30 13:30:00,43.99,44.26,43.93,43.97,61225.0,43.99,44.26,43.93,43.97,61225.0
2020-12-30 14:00:00,43.96,44.17,43.87,43.98,66466.0,43.96,44.17,43.87,43.98,66466.0
2020-12-30 14:30:00,43.98,44.05,43.66,43.81,95197.0,43.98,44.05,43.66,43.81,95197.0
2020-12-30 15:00:00,43.79,43.99,43.74,43.99,47275.0,43.79,43.99,43.74,43.99,47275.0
2020-12-30 15:30:00,44.0,44.2,43.74,43.75,282651.0,44.0,44.2,43.74,43.75,282651.0
2020-12-31 09:30:00,41.86,42.86,41.86,42.11,726513.0,41.86,42.86,41.86,42.11,726513.0
2020-12-31 10:00:00,42.07,42.63,41.95,42.59,471261.0,42.07,42.63,41.95,42.59,471261.0
2020-12-31 10:30:00,42.58,42.98,42.23,42.26,407004.0,42.58,42.98,42.23,42.26,407004.0
2020-12-31 11:00:00,42.27,42.68,42.08,42.1,665885.0,42.27,42.68,42.08,42.1,665885.0
2020-12-31 11:30:00,42.11,42.22,41.65,41.8,309252.0,42.11,42.22,41.65,41.8,309252.0
2020-12-31 12:00:00,41.79,42.03,41.58,41.91,380516.0,41.79,42.03,41.58,41.91,380516.0
2020-12-31 12:30:00,41.93,42.75,41.86,42.42,1177116.0,41.93,42.75,41.86,42.42,1177116.0
2020-12-31 13:00:00,42.42,42.42,41.82,41.9,317787.0,42.42,42.42,41.82,41.9,317787.0
2020-12-31 13:30:00,41.9,42.08,41.81,41.9,190990.0,41.9,42.08,41.81,41.9,190990.0
2020-12-31 14:00:00,41.9,41.95,41.65,41.77,163792.0,41.9,41.95,41.65,41.77,163792.0
2020-12-31 14:30:00,41.77,42.43,41.75,42.42,212492.0,41.77,42.43,41.75,42.42,212492.0
2020-12-31 15:00:00,42.41,42.43,42.18,42.18,171946.0,42.41,42.43,42.18,42.18,171946.0
2020-12-31 15:30:00,42.18,42.28,41.89,41.96,437913.0,42.18,42.28,41.89,41.96,437913.0
2021-01-04 09:30:00,44.75,44.75,41.64,42.3,660867.0,44.75,44.75,41.64,42.3,660867.0
2021-01-04 10:00:00,42.3,42.46,41.51,41.54,246524.0,42.3,42.46,41.51,41.54,246524.0
2021-01-04 10:30:00,41.57,41.64,40.79,40.97,351979.0,41.57,41.64,40.79,40.97,351979.0
2021-01-04 11:00:00,40.96,41.09,40.41,41.03,250918.0,40.96,41.09,40.41,41.03,250918.0
2021-01-04 11:30:00,41.05,41.07,40.68,40.73,195115.0,41.05,41.07,40.68,40.73,195115.0
2021-01-04 12:00:00,40.73,42.0,40.33,40.89,278364.0,40.73,42.0,40.33,40.89,278364.0
2021-01-04 12:30:00,40.88,41.11,40.51,41.08,190226.0,40.88,41.11,40.51,41.08,190226.0
2021-01-04 13:00:00,41.04,41.35,40.94,41.27,321167.0,41.04,41.35,40.94,41.27,321167.0
2021-01-04 13:30:00,41.29,41.3,40.79,41.01,164642.0,41.29,41.3,40.79,41.01,164642.0
2021-01-04 14:00:00,41.01,41.03,40.56,40.72,144593.0,41.01,41.03,40.56,40.72,144593.0
2021-01-04 14:30:00,40.7,40.98,40.42,40.98,218124.0,40.7,40.98,40.42,40.98,218124.0
2021-01-04 15:00:00,40.97,40.97,40.61,40.8,264170.0,40.97,40.97,40.61,40.8,264170.0
2021-01-04 15:30:00,40.82,40.84,40.37,40.63,730215.0,40.82,40.84,40.37,40.63,730215.0
2021-01-05 09:30:00,40.6,41.06,40.5,40.5,391806.0,40.6,41.06,40.5,40.5,391806.0
2021-01-05 10:00:00,40.54,40.87,40.51,40.86,237594.0,40.54,40.87,40.51,40.86,237594.0
2021-01-05 10:30:00,40.85,41.14,40.71,40.84,330491.0,40.85,41.14,40.71,40.84,330491.0
2021-01-05 11:00:00,40.83,40.93,40.53,40.8,167947.0,40.83,40.93,40.53,40.8,167947.0
2021-01-05 11:30:00,40.8,40.8,40.49,40.55,138431.0,40.8,40.8,40.49,40.55,138431.0
2021-01-05 12:00:00,40.55,41.0,40.54,40.99,95010.0,40.55,41.0,40.54,40.99,95010.0
2021-01-05 12:30:00,41.02,41.05,40.71,40.9,133058.0,41.02,41.05,40.71,40.9,133058.0
2021-01-05 13:00:00,40.9,40.91,40.63,40.73,84320.0,40.9,40.91,40.63,40.73,84320.0
2021-01-05 13:30:00,40.74,40.77,40.64,40.7,119010.0,40.74,40.77,40.64,40.7,119010.0
2021-01-05 14:00:00,40.69,41.09,40.67,41.05,117615.0,40.69,41.09,40.67,41.05,117615.0
2021-01-05 14:30:00,41.05,41.09,40.63,40.64,161337.0,41.05,41.09,40.63,40.64,161337.0
2021-01-05 15:00:00,40.64,41.0,40.64,41.0,161536.0,40.64,41.0,40.64,41.0,161536.0
2021-01-05 15:30:00,41.0,41.24,40.93,41.12,495417.0,41.0,41.24,40.93,41.12,495417.0
2021-01-06 09:30:00,40.29,42.6,40.25,41.74,503101.0,40.29,42.6,40.25,41.74,503101.0
2021-01-06 10:00:00,41.69,42.85,41.62,42.69,317730.0,41.69,42.85,41.62,42.69,317730.0
2021-01-06 10:30:00,42.76,43.56,42.68,43.49,309754.0,42.76,43.56,42.68,43.49,309754.0
2021-01-06 11:00:00,43.49,43.49,42.99,43.19,176381.0,43.49,43.49,42.99,43.19,176381.0
2021-01-06 11:30:00,43.23,43.63,43.08,43.52,218444.0,43.23,43.63,43.08,43.52,218444.0
2021-01-06 12:00:00,43.54,44.03,43.49,43.83,215188.0,43.54,44.03,43.49,43.83,215188.0
2021-01-06 12:30:00,43.73,43.96,43.48,43.56,247283.0,43.73,43.96,43.48,43.56,247283.0
2021-01-06 13:00:00,43.56,43.84,43.5,43.62,205192.0,43.56,43.84,43.5,43.62,205192.0
2021-01-06 13:30:00,43.57,43.74,43.33,43.55,127002.0,43.57,43.74,43.33,43.55,127002.0
2021-01-06 14:00:00,43.55,43.79,43.13,43.29,181530.0,43.55,43.79,43.13,43.29,181530.0
2021-01-06 14:30:00,43.29,43.37,42.24,42.86,354999.0,43.29,43.37,42.24,42.86,354999.0
2021-01-06 15:00:00,42.82,43.05,42.46,42.74,265539.0,42.82,43.05,42.46,42.74,265539.0
2021-01-06 15:30:00,42.79,43.11,42.3,42.69,1289203.0,42.79,43.11,42.3,42.69,1289203.0
2021-01-07 09:30:00,43.97,44.89,43.61,44.39,373323.0,43.97,44.89,43.61,44.39,373323.0
2021-01-07 10:00:00,44.34,44.6,43.74,44.57,211540.0,44.34,44.6,43.74,44.57,211540.0
2021-01-07 10:30:00,44.6,44.78,44.15,44.41,172392.0,44.6,44.78,44.15,44.41,172392.0
2021-01-07 11:00:00,44.44,44.88,44.35,44.75,140968.0,44.44,44.88,44.35,44.75,140968.0
2021-01-07 11:30:00,44.75,44.81,44.44,44.72,131176.0,44.75,44.81,44.44,44.72,131176.0
2021-01-07 12:00:00,44.72,44.92,44.66,44.86,108055.0,44.72,44.92,44.66,44.86,108055.0
2021-01-07 12:30:00,44.87,45.2,44.86,45.16,96964.0,44.87,45.2,44.86,45.16,96964.0
2021-01-07 13:00:00,45.16,45.61,45.16,45.24,187371.0,45.16,45.61,45.16,45.24,187371.0
2021-01-07 13:30:00,45.22,45.23,44.89,45.07,98786.0,45.22,45.23,44.89,45.07,98786.0
2021-01-07 14:00:00,45.07,45.11,44.91,44.96,116640.0,45.07,45.11,44.91,44.96,116640.0
2021-01-07 14:30:00,45.0,45.36,45.0,45.32,112929.0,45.0,45.36,45.0,45.32,112929.0
2021-01-07 15:00:00,45.32,45.34,44.8,45.05,160526.0,45.32,45.34,44.8,45.05,160526.0
2021-01-07 15:30:00,45.07,45.11,44.77,44.82,448366.0,45.07,45.11,44.77,44.82,448366.0
2021-01-08 09:30:00,44.96,45.52,44.66,45.37,235052.0,44.96,45.52,44.66,45.37,235052.0
2021-01-08 10:00:00,45.41,45.77,44.3,44.34,358245.0,45.41,45.77,44.3,44.34,358245.0
2021-01-08 10:30:00,44.35,45.45,44.35,45.25,203228.0,44.35,45.45,44.35,45.25,203228.0
2021-01-08 11:00:00,45.22,45.3,45.03,45.22,85789.0,45.22,45.3,45.03,45.22,85789.0
2021-01-08 11:30:00,45.23,45.65,45.23,45.55,120655.0,45.23,45.65,45.23,45.55,120655.0
2021-01-08 12:00:00,45.53,45.59,45.25,45.57,95156.0,45.53,45.59,45.25,45.57,95156.0
2021-01-08 12:30:00,45.59,45.72,45.32,45.34,104441.0,45.59,45.72,45.32,45.34,104441.0
2021-01-08 13:00:00,45.35,45.38,44.72,45.11,125357.0,45.35,45.38,44.72,45.11,125357.0
2021-01-08 13:30:00,45.09,45.09,44.31,44.47,134362.0,45.09,45.09,44.31,44.47,134362.0
2021-01-08 14:00:00,44.51,44.85,44.44,44.76,137240.0,44.51,44.85,44.44,44.76,137240.0
2021-01-08 14:30:00,44.76,44.94,44.44,44.81,82896.0,44.76,44.94,44.44,44.81,82896.0
2021-01-08 15:00:00,44.83,44.93,44.69,44.86,137821.0,44.83,44.93,44.69,44.86,137821.0
2021-01-08 15:30:00,44.83,45.5,44.69,45.09,399116.0,44.83,45.5,44.69,45.09,399116.0
2021-01-11 09:30:00,44.84,45.32,44.08,45.32,194737.0,44.84,45.32,44.08,45.32,194737.0
2021-01-11 10:00:00,45.25,45.63,44.96,45.46,118948.0,45.25,45.63,44.96,45.46,118948.0
2021-01-11 10:30:00,45.46,45.64,45.01,45.21,44607.0,45.46,45.64,45.01,45.21,44607.0
2021-01-11 11:00:00,45.18,45.3,44.95,45.29,67800.0,45.18,45.3,44.95,45.29,67800.0
2021-01-11 11:30:00,45.25,45.44,45.03,45.43,158979.0,45.25,45.44,45.03,45.43,158979.0
2021-01-11 12:00:00,45.43,45.54,45.32,45.53,68968.0,45.43,45.54,45.32,45.53,68968.0
2021-01-11 12:30:00,45.52,45.72,45.43,45.71,84678.0,45.52,45.72,45.43,45.71,84678.0
2021-01-11 13:00:00,45.72,45.73,45.19,45.2,78885.0,45.72,45.73,45.19,45.2,78885.0
2021-01-11 13:30:00,45.25,45.58,45.23,45.56,61467.0,45.25,45.58,45.23,45.56,61467.0
2021-01-11 14:00:00,45.57,45.57,45.25,45.35,46743.0,45.57,45.57,45.25,45.35,46743.0
2021-01-11 14:30:00,45.33,45.49,45.24,45.49,48180.0,45.33,45.49,45.24,45.49,48180.0
2021-01-11 15:00:00,45.46,45.54,45.33,45.43,80359.0,45.46,45.54,45.33,45.43,80359.0
2021-01-11 15:30:00,45.43,45.57,44.06,45.51,342164.0,45.43,45.57,44.06,45.51,342164.0
2021-01-12 09:30:00,45.29,45.77,44.9,45.41,97468.0,45.29,45.77,44.9,45.41,97468.0
2021-01-12 10:00:00,45.41,46.17,45.31,46.14,86433.0,45.41,46.17,45.31,46.14,86433.0
2021-01-12 10:30:00,46.16,46.62,46.13,46.6,61435.0,46.16,46.62,46.13,46.6,61435.0
2021-01-12 11:00:00,46.6,46.64,46.27,46.41,54066.0,46.6,46.64,46.27,46.41,54066.0
2021-01-12 11:30:00,46.43,46.51,46.03,46.29,70578.0,46.43,46.51,46.03,46.29,70578.0
2021-01-12 12:00:00,46.29,46.48,46.04,46.48,48799.0,46.29,46.48,46.04,46.48,48799.0
2021-01-12 12:30:00,46.45,46.47,46.18,46.24,76879.0,46.45,46.47,46.18,46.24,76879.0
2021-01-12 13:00:00,46.23,46.29,46.1,46.29,32856.0,46.23,46.29,46.1,46.29,32856.0
2021-01-12 13:30:00,46.32,46.48,46.23,46.29,32040.0,46.32,46.48,46.23,46.29,32040.0
2021-01-12 14:00:00,46.29,46.38,46.27,46.28,40806.0,46.29,46.38,46.27,46.28,40806.0
2021-01-12 14:30:00,46.28,46.48,46.26,46.44,50753.0,46.28,46.48,46.26,46.44,50753.0
2021-01-12 15:00:00,46.43,46.58,46.34,46.39,106110.0,46.43,46.58,46.34,46.39,106110.0
2021-01-12 15:30:00,46.39,46.67,46.39,46.55,308816.0,46.39,46.67,46.39,46.55,308816.0
2021-01-13 09:30:00,46.07,46.79,45.84,46.07,204950.0,46.07,46.79,45.84,46.07,204950.0
2021-01-13 10:00:00,46.11,46.23,45.79,46.16,58176.0,46.11,46.23,45.79,46.16,58176.0
2021-01-13 10:30:00,46.15,46.17,45.91,46.1,61215.0,46.15,46.17,45.91,46.1,61215.0
2021-01-13 11:00:00,46.09,46.12,45.65,45.87,164681.0,46.09,46.12,45.65,45.87,164681.0
2021-01-13 11:30:00,45.87,45.94,45.69,45.85,102507.0,45.87,45.94,45.69,45.85,102507.0
2021-01-13 12:00:00,45.88,45.97,45.78,45.91,50917.0,45.88,45.97,45.78,45.91,50917.0
2021-01-13 12:30:00,45.9,46.37,45.85,46.28,36284.0,45.9,46.37,45.85,46.28,36284.0
2021-01-13 13:00:00,46.3,46.3,46.03,46.1,31767.0,46.3,46.3,46.03,46.1,31767.0
2021-01-13 13:30:00,46.11,46.2,46.02,46.1,53624.0,46.11,46.2,46.02,46.1,53624.0
2021-01-13 14:00:00,46.08,46.23,45.82,45.9,61038.0,46.08,46.23,45.82,45.9,61038.0
2021-01-13 14:30:00,45.9,45.98,45.75,45.81,109706.0,45.9,45.98,45.75,45.81,109706.0
2021-01-13 15:00:00,45.82,45.9,45.66,45.67,89602.0,45.82,45.9,45.66,45.67,89602.0
2021-01-13 15:30:00,45.69,45.84,45.55,45.55,243147.0,45.69,45.84,45.55,45.55,243147.0
2021-01-14 09:30:00,46.08,46.5,45.62,46.11,75597.0,46.08,46.5,45.62,46.11,75597.0
2021-01-14 10:00:00,46.1,46.19,45.68,45.71,54015.0,46.1,46.19,45.68,45.71,54015.0
2021-01-14 10:30:00,45.69,45.76,44.63,44.64,113467.0,45.69,45.76,44.63,44.64,113467.0
2021-01-14 11:00:00,44.71,44.82,44.1,44.1,132716.0,44.71,44.82,44.1,44.1,132716.0
2021-01-14 11:30:00,44.13,44.59,44.06,44.3,135254.0,44.13,44.59,44.06,44.3,135254.0
2021-01-14 12:00:00,44.27,44.85,44.19,44.62,108205.0,44.27,44.85,44.19,44.62,108205.0
2021-01-14 12:30:00,44.62,44.88,44.38,44.54,66376.0,44.62,44.88,44.38,44.54,66376.0
2021-01-14 13:00:00,44.55,44.85,44.52,44.76,55117.0,44.55,44.85,44.52,44.76,55117.0
2021-01-14 13:30:00,44.79,44.9,44.56,44.61,36873.0,44.79,44.9,44.56,44.61,36873.0
2021-01-14 14:00:00,44.61,44.89,44.58,44.7,60449.0,44.61,44.89,44.58,44.7,60449.0
2021-01-14 14:30:00,44.71,44.71,44.25,44.27,84441.0,44.71,44.71,44.25,44.27,84441.0
2021-01-14 15:00:00,44.28,44.43,43.81,43.88,173746.0,44.28,44.43,43.81,43.88,173746.0
2021-01-14 15:30:00,43.87,43.98,43.5,43.61,438638.0,43.87,43.98,43.5,43.61,438638.0
2021-01-15 09:30:00,43.13,43.34,42.56,43.25,404134.0,43.13,43.34,42.56,43.25,404134.0
2021-01-15 10:00:00,43.21,43.22,41.87,42.3,217013.0,43.21,43.22,41.87,42.3,217013.0
2021-01-15 10:30:00,42.33,43.27,42.26,43.05,484032.0,42.33,43.27,42.26,43.05,484032.0
2021-01-15 11:00:00,43.05,43.23,42.95,43.23,83427.0,43.05,43.23,42.95,43.23,83427.0
2021-01-15 11:30:00,43.23,43.48,42.96,43.17,83585.0,43.23,43.48,42.96,43.17,83585.0
2021-01-15 12:00:00,43.16,43.36,43.13,43.19,43209.0,43.16,43.36,43.13,43.19,43209.0
2021-01-15 12:30:00,43.19,43.42,43.16,43.4,69717.0,43.19,43.42,43.16,43.4,69717.0
2021-01-15 13:00:00,43.39,43.72,43.3,43.57,101211.0,43.39,43.72,43.3,43.57,101211.0
2021-01-15 13:30:00,43.58,43.75,43.42,43.59,47773.0,43.58,43.75,43.42,43.59,47773.0
2021-01-15 14:00:00,43.59,43.62,43.23,43.41,48345.0,43.59,43.62,43.23,43.41,48345.0
2021-01-15 14:30:00,43.45,43.58,43.29,43.37,49832.0,43.45,43.58,43.29,43.37,49832.0
2021-01-15 15:00:00,43.38,43.44,43.11,43.12,132317.0,43.38,43.44,43.11,43.12,132317.0
2021-01-15 15:30:00,43.12,43.14,42.56,42.89,521168.0,43.12,43.14,42.56,42.89,521168.0
2021-01-19 09:30:00,42.6,43.32,42.13,42.43,385375.0,42.6,43.32,42.13,42.43,385375.0
2021-01-19 10:00:00,42.44,42.51,41.5,41.95,326509.0,42.44,42.51,41.5,41.95,326509.0
2021-01-19 10:30:00,41.95,42.46,41.85,42.16,238589.0,41.95,42.46,41.85,42.16,238589.0
2021-01-19 11:00:00,42.17,42.52,42.15,42.32,362287.0,42.17,42.52,42.15,42.32,362287.0
2021-01-19 11:30:00,42.35,42.38,42.0,42.01,127567.0,42.35,42.38,42.0,42.01,127567.0
2021-01-19 12:00:00,41.98,42.12,41.89,42.02,161712.0,41.98,42.12,41.89,42.02,161712.0
2021-01-19 12:30:00,42.03,42.4,41.99,42.36,116832.0,42.03,42.4,41.99,42.36,116832.0
2021-01-19 13:00:00,42.37,42.37,41.95,42.01,81853.0,42.37,42.37,41.95,42.01,81853.0
2021-01-19 13:30:00,42.01,42.22,41.96,42.14,68355.0,42.01,42.22,41.96,42.14,68355.0
2021-01-19 14:00:00,42.14,42.29,42.01,42.11,47270.0,42.14,42.29,42.01,42.11,47270.0
2021-01-19 14:30:00,42.12,42.22,42.04,42.18,63515.0,42.12,42.22,42.04,42.18,63515.0
2021-01-19 15:00:00,42.19,42.52,42.12,42.48,64634.0,42.19,42.52,42.12,42.48,64634.0
2021-01-19 15:30:00,42.49,42.71,42.32,42.6,351622.0,42.49,42.71,42.32,42.6,351622.0
2021-01-20 09:30:00,42.87,43.8,42.85,43.49,138643.0,42.87,43.8,42.85,43.49,138643.0
2021-01-20 10:00:00,43.48,43.75,43.15,43.2,86458.0,43.48,43.75,43.15,43.2,86458.0
2021-01-20 10:30:00,43.18,43.38,42.87,43.17,126356.0,43.18,43.38,42.87,43.17,126356.0
2021-01-20 11:00:00,43.25,43.25,42.8,43.04,95048.0,43.25,43.25,42.8,43.04,95048.0
2021-01-20 11:30:00,43.04,43.34,42.96,43.29,54290.0,43.04,43.34,42.96,43.29,54290.0
2021-01-20 12:00:00,43.26,43.41,43.22,43.35,40883.0,43.26,43.41,43.22,43.35,40883.0
2021-01-20 12:30:00,43.38,43.61,43.34,43.52,40910.0,43.38,43.61,43.34,43.52,40910.0
2021-01-20 13:00:00,43.51,43.61,43.33,43.4,51873.0,43.51,43.61,43.33,43.4,51873.0
2021-01-20 13:30:00,43.4,43.7,43.39,43.59,61451.0,43.4,43.7,43.39,43.59,61451.0
2021-01-20 14:00:00,43.61,43.77,43.39,43.53,78393.0,43.61,43.77,43.39,43.53,78393.0
2021-01-20 14:30:00,43.51,43.89,43.5,43.81,74152.0,43.51,43.89,43.5,43.81,74152.0
2021-01-20 15:00:00,43.79,43.82,43.51,43.55,79903.0,43.79,43.82,43.51,43.55,79903.0
2021-01-20 15:30:00,43.55,43.59,42.5,43.58,360334.0,43.55,43.59,42.5,43.58,360334.0
2021-01-21 09:30:00,44.99,45.37,44.56,44.81,282879.0,44.99,45.37,44.56,44.81,282879.0
2021-01-21 10:00:00,44.82,44.87,44.23,44.8,97928.0,44.82,44.87,44.23,44.8,97928.0
2021-01-21 10:30:00,44.8,45.09,44.79,44.92,132729.0,44.8,45.09,44.79,44.92,132729.0
2021-01-21 11:00:00,44.94,45.1,44.34,44.49,182089.0,44.94,45.1,44.34,44.49,182089.0
2021-01-21 11:30:00,44.46,44.57,44.12,44.3,70506.0,44.46,44.57,44.12,44.3,70506.0
2021-01-21 12:00:00,44.32,44.37,43.71,43.91,69110.0,44.32,44.37,43.71,43.91,69110.0
2021-01-21 12:30:00,43.98,44.3,43.92,44.25,41489.0,43.98,44.3,43.92,44.25,41489.0
2021-01-21 13:00:00,44.23,44.25,43.97,44.1,55361.0,44.23,44.25,43.97,44.1,55361.0
2021-01-21 13:30:00,44.04,44.21,44.03,44.17,42322.0,44.04,44.21,44.03,44.17,42322.0
2021-01-21 14:00:00,44.16,44.34,44.1,44.28,47577.0,44.16,44.34,44.1,44.28,47577.0
2021-01-21 14:30:00,44.28,44.4,43.88,43.88,40228.0,44.28,44.4,43.88,43.88,40228.0
2021-01-21 15:00:00,43.88,43.94,43.6,43.73,146134.0,43.88,43.94,43.6,43.73,146134.0
2021-01-21 15:30:00,43.73,43.87,43.6,43.64,197974.0,43.73,43.87,43.6,43.64,197974.0
2021-01-22 09:30:00,42.97,43.61,42.81,43.4,112869.0,42.97,43.61,42.81,43.4,112869.0
2021-01-22 10:00:00,43.45,43.78,42.99,42.99,67486.0,43.45,43.78,42.99,42.99,67486.0
2021-01-22 10:30:00,43.05,43.31,42.88,43.21,81959.0,43.05,43.31,42.88,43.21,81959.0
2021-01-22 11:00:00,43.13,43.26,43.02,43.09,30907.0,43.13,43.26,43.02,43.09,30907.0
2021-01-22 11:30:00,43.1,44.32,42.99,43.88,261748.0,43.1,44.32,42.99,43.88,261748.0
2021-01-22 12:00:00,43.83,44.79,43.49,44.1,259147.0,43.83,44.79,43.49,44.1,259147.0
2021-01-22 12:30:00,44.09,44.31,43.92,43.92,55215.0,44.09,44.31,43.92,43.92,55215.0
2021-01-22 13:00:00,43.96,43.99,43.62,43.87,54927.0,43.96,43.99,43.62,43.87,54927.0
2021-01-22 13:30:00,43.88,43.97,43.74,43.82,35228.0,43.88,43.97,43.74,43.82,35228.0
2021-01-22 14:00:00,43.79,43.98,43.77,43.9,33821.0,43.79,43.98,43.77,43.9,33821.0
2021-01-22 14:30:00,43.93,44.05,43.83,44.03,43813.0,43.93,44.05,43.83,44.03,43813.0
2021-01-22 15:00:00,44.02,44.34,43.87,44.34,71048.0,44.02,44.34,43.87,44.34,71048.0
2021-01-22 15:30:00,44.34,44.4,44.18,44.33,246769.0,44.34,44.4,44.18,44.33,246769.0
2021-01-25 09:30:00,43.8,44.25,43.54,44.13,123639.0,43.8,44.25,43.54,44.13,123639.0
2021-01-25 10:00:00,44.06,44.55,44.03,44.16,83536.0,44.06,44.55,44.03,44.16,83536.0
2021-01-25 10:30:00,44.24,44.48,43.48,43.51,107353.0,44.24,44.48,43.48,43.51,107353.0
2021-01-25 11:00:00,43.45,43.65,42.58,42.95,112005.0,43.45,43.65,42.58,42.95,112005.0
2021-01-25 11:30:00,42.97,43.58,42.86,43.48,77347.0,42.97,43.58,42.86,43.48,77347.0
2021-01-25 12:00:00,43.49,43.66,42.66,42.95,91310.0,43.49,43.66,42.66,42.95,91310.0
2021-01-25 12:30:00,42.98,43.26,42.96,43.24,107992.0,42.98,43.26,42.96,43.24,107992.0
2021-01-25 13:00:00,43.25,44.13,43.1,43.3,226795.0,43.25,44.13,43.1,43.3,226795.0
2021-01-25 13:30:00,43.28,43.6,43.28,43.36,56323.0,43.28,43.6,43.28,43.36,56323.0
2021-01-25 14:00:00,43.34,43.51,43.23,43.31,58443.0,43.34,43.51,43.23,43.31,58443.0
2021-01-25 14:30:00,43.34,43.38,43.17,43.34,74842.0,43.34,43.38,43.17,43.34,74842.0
2021-01-25 15:00:00,43.37,43.55,43.23,43.25,69577.0,43.37,43.55,43.23,43.25,69577.0
2021-01-25 15:30:00,43.25,43.57,42.13,43.22,401529.0,43.25,43.57,42.13,43.22,401529.0
2021-01-26 09:30:00,43.91,43.97,42.84,43.02,108561.0,43.91,43.97,42.84,43.02,108561.0
2021-01-26 10:00:00,42.95,43.08,42.47,42.66,71440.0,42.95,43.08,42.47,42.66,71440.0
2021-01-26 10:30:00,42.64,42.87,41.87,41.93,120473.0,42.64,42.87,41.87,41.93,120473.0
2021-01-26 11:00:00,41.91,42.54,41.9,42.35,134639.0,41.91,42.54,41.9,42.35,134639.0
2021-01-26 11:30:00,42.31,42.39,41.45,41.48,304599.0,42.31,42.39,41.45,41.48,304599.0
2021-01-26 12:00:00,41.48,42.02,41.48,42.0,57574.0,41.48,42.02,41.48,42.0,57574.0
2021-01-26 12:30:00,42.0,42.15,41.84,42.06,70978.0,42.0,42.15,41.84,42.06,70978.0
2021-01-26 13:00:00,42.06,42.26,41.94,42.04,49319.0,42.06,42.26,41.94,42.04,49319.0
2021-01-26 13:30:00,42.01,42.21,41.88,42.1,61821.0,42.01,42.21,41.88,42.1,61821.0
2021-01-26 14:00:00,42.12,42.33,42.0,42.14,90665.0,42.12,42.33,42.0,42.14,90665.0
2021-01-26 14:30:00,42.14,42.45,42.1,42.35,154955.0,42.14,42.45,42.1,42.35,154955.0
2021-01-26 15:00:00,42.32,42.43,42.25,42.34,113259.0,42.32,42.43,42.25,42.34,113259.0
2021-01-26 15:30:00,42.34,43.78,42.33,42.45,404999.0,42.34,43.78,42.33,42.45,404999.0
2021-01-27 09:30:00,41.07,42.19,40.66,41.98,266994.0,41.07,42.19,40.66,41.98,266994.0
2021-01-27 10:00:00,42.09,42.5,41.58,42.24,137462.0,42.09,42.5,41.58,42.24,137462.0
2021-01-27 10:30:00,42.2,42.39,41.83,42.1,259980.0,42.2,42.39,41.83,42.1,259980.0
2021-01-27 11:00:00,42.09,42.33,41.7,41.76,229155.0,42.09,42.33,41.7,41.76,229155.0
2021-01-27 11:30:00,41.83,42.05,41.06,41.13,266595.0,41.83,42.05,41.06,41.13,266595.0
2021-01-27 12:00:00,41.13,41.47,40.9,41.34,124889.0,41.13,41.47,40.9,41.34,124889.0
2021-01-27 12:30:00,41.29,41.5,41.2,41.34,104179.0,41.29,41.5,41.2,41.34,104179.0
2021-01-27 13:00:00,41.32,41.5,41.12,41.13,62960.0,41.32,41.5,41.12,41.13,62960.0
2021-01-27 13:30:00,41.15,41.5,41.13,41.47,93846.0,41.15,41.5,41.13,41.47,93846.0
2021-01-27 14:00:00,41.41,41.5,40.76,40.93,116211.0,41.41,41.5,40.76,40.93,116211.0
2021-01-27 14:30:00,40.93,41.11,40.45,40.71,175521.0,40.93,41.11,40.45,40.71,175521.0
2021-01-27 15:00:00,40.71,41.28,40.52,40.83,388172.0,40.71,41.28,40.52,40.83,388172.0
2021-01-27 15:30:00,40.79,41.02,40.57,40.91,473284.0,40.79,41.02,40.57,40.91,473284.0
2021-01-28 09:30:00,41.8,42.59,41.5,42.37,152156.0,41.8,42.59,41.5,42.37,152156.0
2021-01-28 10:00:00,42.41,42.68,42.12,42.56,116170.0,42.41,42.68,42.12,42.56,116170.0
2021-01-28 10:30:00,42.62,42.8,42.17,42.72,88997.0,42.62,42.8,42.17,42.72,88997.0
2021-01-28 11:00:00,42.78,42.98,42.29,42.36,55615.0,42.78,42.98,42.29,42.36,55615.0
2021-01-28 11:30:00,42.41,43.2,42.27,43.14,88862.0,42.41,43.2,42.27,43.14,88862.0
2021-01-28 12:00:00,43.11,43.35,42.62,42.76,73616.0,43.11,43.35,42.62,42.76,73616.0
2021-01-28 12:30:00,42.79,42.9,42.52,42.79,84446.0,42.79,42.9,42.52,42.79,84446.0
2021-01-28 13:00:00,42.79,42.93,42.48,42.66,71607.0,42.79,42.93,42.48,42.66,71607.0
2021-01-28 13:30:00,42.69,42.75,42.5,42.74,83032.0,42.69,42.75,42.5,42.74,83032.0
2021-01-28 14:00:00,42.74,42.77,42.37,42.65,63912.0,42.74,42.77,42.37,42.65,63912.0
2021-01-28 14:30:00,42.66,43.05,42.61,42.98,64961.0,42.66,43.05,42.61,42.98,64961.0
2021-01-28 15:00:00,42.92,43.02,42.55,42.63,232356.0,42.92,43.02,42.55,42.63,232356.0
2021-01-28 15:30:00,42.64,43.01,42.04,42.52,522338.0,42.64,43.01,42.04,42.52,522338.0
2021-01-29 09:30:00,43.02,43.19,41.76,42.15,240893.0,43.02,43.19,41.76,42.15,240893.0
2021-01-29 10:00:00,42.19,42.74,42.05,42.51,144973.0,42.19,42.74,42.05,42.51,144973.0
2021-01-29 10:30:00,42.51,42.64,42.12,42.39,100101.0,42.51,42.64,42.12,42.39,100101.0
2021-01-29 11:00:00,42.43,42.49,42.01,42.07,116013.0,42.43,42.49,42.01,42.07,116013.0
2021-01-29 11:30:00,42.11,42.21,41.75,42.14,116117.0,42.11,42.21,41.75,42.14,116117.0
2021-01-29 12:00:00,42.11,42.26,41.52,41.54,90051.0,42.11,42.26,41.52,41.54,90051.0
2021-01-29 12:30:00,41.54,41.64,41.05,41.39,147065.0,41.54,41.64,41.05,41.39,147065.0
2021-01-29 13:00:00,41.34,41.79,41.21,41.74,124943.0,41.34,41.79,41.21,41.74,124943.0
2021-01-29 13:30:00,41.71,41.83,41.46,41.5,87383.0,41.71,41.83,41.46,41.5,87383.0
2021-01-29 14:00:00,41.57,42.05,41.57,41.73,79641.0,41.57,42.05,41.57,41.73,79641.0
2021-01-29 14:30:00,41.7,41.8,41.46,41.74,81880.0,41.7,41.8,41.46,41.74,81880.0
2021-01-29 15:00:00,41.73,42.19,41.71,42.19,140338.0,41.73,42.19,41.71,42.19,140338.0
2021-01-29 15:30:00,42.17,42.32,41.26,41.67,535785.0,42.17,42.32,41.26,41.67,535785.0
2021-02-01 09:30:00,42.13,42.26,40.53,40.65,239486.0,42.13,42.26,40.53,40.65,239486.0
2021-02-01 10:00:00,40.64,41.75,40.58,41.45,112990.0,40.64,41.75,40.58,41.45,112990.0
2021-02-01 10:30:00,41.48,41.49,40.63,40.79,114082.0,41.48,41.49,40.63,40.79,114082.0
2021-02-01 11:00:00,40.75,41.21,40.55,41.15,171839.0,40.75,41.21,40.55,41.15,171839.0
2021-02-01 11:30:00,41.15,41.63,40.96,41.13,118179.0,41.15,41.63,40.96,41.13,118179.0
2021-02-01 12:00:00,41.17,41.29,40.87,41.02,68470.0,41.17,41.29,40.87,41.02,68470.0
2021-02-01 12:30:00,41.0,41.32,40.94,41.27,63805.0,41.0,41.32,40.94,41.27,63805.0
2021-02-01 13:00:00,41.25,41.34,41.02,41.3,46086.0,41.25,41.34,41.02,41.3,46086.0
2021-02-01 13:30:00,41.3,41.53,41.21,41.5,40533.0,41.3,41.53,41.21,41.5,40533.0
2021-02-01 14:00:00,41.47,41.7,41.4,41.66,55025.0,41.47,41.7,41.4,41.66,55025.0
2021-02-01 14:30:00,41.66,41.66,41.37,41.41,72096.0,41.66,41.66,41.37,41.41,72096.0
2021-02-01 15:00:00,41.41,41.61,41.39,41.51,73539.0,41.41,41.61,41.39,41.51,73539.0
2021-02-01 15:30:00,41.49,41.83,41.46,41.69,298174.0,41.49,41.83,41.46,41.69,298174.0
2021-02-02 09:30:00,41.73,42.51,41.73,42.4,147721.0,41.73,42.51,41.73,42.4,147721.0
2021-02-02 10:00:00,42.41,42.49,41.82,42.03,112838.0,42.41,42.49,41.82,42.03,112838.0
2021-02-02 10:30:00,42.01,42.65,41.97,42.62,96943.0,42.01,42.65,41.97,42.62,96943.0
2021-02-02 11:00:00,42.59,42.84,42.5,42.66,61701.0,42.59,42.84,42.5,42.66,61701.0
2021-02-02 11:30:00,42.69,42.87,42.56,42.82,63459.0,42.69,42.87,42.56,42.82,63459.0
2021-02-02 12:00:00,42.8,42.98,42.78,42.84,59897.0,42.8,42.98,42.78,42.84,59897.0
2021-02-02 12:30:00,42.86,43.0,42.75,42.86,85904.0,42.86,43.0,42.75,42.86,85904.0
2021-02-02 13:00:00,42.87,42.97,42.66,42.73,52739.0,42.87,42.97,42.66,42.73,52739.0
2021-02-02 13:30:00,42.75,42.75,42.36,42.41,69740.0,42.75,42.75,42.36,42.41,69740.0
2021-02-02 14:00:00,42.41,42.49,42.13,42.21,90540.0,42.41,42.49,42.13,42.21,90540.0
2021-02-02 14:30:00,42.21,42.32,42.12,42.27,122870.0,42.21,42.32,42.12,42.27,122870.0
2021-02-02 15:00:00,42.26,42.79,42.18,42.7,435674.0,42.26,42.79,42.18,42.7,435674.0
2021-02-02 15:30:00,42.72,42.83,42.43,42.68,476581.0,42.72,42.83,42.43,42.68,476581.0
2021-02-03 09:30:00,44.75,45.96,44.05,44.7,1212365.0,44.75,45.96,44.05,44.7,1212365.0
2021-02-03 10:00:00,44.75,45.5,43.86,44.05,465739.0,44.75,45.5,43.86,44.05,465739.0
2021-02-03 10:30:00,44.0,44.27,43.46,43.55,601563.0,44.0,44.27,43.46,43.55,601563.0
2021-02-03 11:00:00,43.59,43.62,42.5,42.65,335554.0,43.59,43.62,42.5,42.65,335554.0
2021-02-03 11:30:00,42.66,44.05,42.65,43.76,297909.0,42.66,44.05,42.65,43.76,297909.0
2021-02-03 12:00:00,43.74,43.76,43.25,43.35,134024.0,43.74,43.76,43.25,43.35,134024.0
2021-02-03 12:30:00,43.34,43.45,43.14,43.22,212935.0,43.34,43.45,43.14,43.22,212935.0
2021-02-03 13:00:00,43.24,43.39,43.14,43.35,125839.0,43.24,43.39,43.14,43.35,125839.0
2021-02-03 13:30:00,43.35,44.09,43.28,43.87,1678126.0,43.35,44.09,43.28,43.87,1678126.0
2021-02-03 14:00:00,43.82,44.05,43.63,43.96,81873.0,43.82,44.05,43.63,43.96,81873.0
2021-02-03 14:30:00,43.97,44.16,43.85,43.91,88191.0,43.97,44.16,43.85,43.91,88191.0
2021-02-03 15:00:00,43.91,43.93,43.43,43.59,96889.0,43.91,43.93,43.43,43.59,96889.0
2021-02-03 15:30:00,43.58,43.91,43.58,43.85,385353.0,43.58,43.91,43.58,43.85,385353.0
2021-02-04 09:30:00,44.11,45.1,44.01,45.05,500023.0,44.11,45.1,44.01,45.05,500023.0
2021-02-04 10:00:00,45.05,45.6,44.84,45.45,201611.0,45.05,45.6,44.84,45.45,201611.0
2021-02-04 10:30:00,45.45,46.35,45.43,46.11,487891.0,45.45,46.35,45.43,46.11,487891.0
2021-02-04 11:00:00,46.09,46.47,45.96,46.47,301664.0,46.09,46.47,45.96,46.47,301664.0
2021-02-04 11:30:00,46.45,46.58,45.97,46.0,262518.0,46.45,46.58,45.97,46.0,262518.0
2021-02-04 12:00:00,46.02,46.77,45.93,46.47,204878.0,46.02,46.77,45.93,46.47,204878.0
2021-02-04 12:30:00,46.45,46.65,46.15,46.24,182056.0,46.45,46.65,46.15,46.24,182056.0
2021-02-04 13:00:00,46.25,46.37,45.85,45.89,197366.0,46.25,46.37,45.85,45.89,197366.0
2021-02-04 13:30:00,45.87,45.94,45.62,45.75,107653.0,45.87,45.94,45.62,45.75,107653.0
2021-02-04 14:00:00,45.75,45.8,45.3,45.36,110608.0,45.75,45.8,45.3,45.36,110608.0
2021-02-04 14:30:00,45.36,45.53,45.12,45.12,115777.0,45.36,45.53,45.12,45.12,115777.0
2021-02-04 15:00:00,45.12,45.14,44.91,45.06,279956.0,45.12,45.14,44.91,45.06,279956.0
2021-02-04 15:30:00,45.07,45.59,44.89,45.56,622638.0,45.07,45.59,44.89,45.56,622638.0
2021-02-05 09:30:00,45.96,46.15,45.15,45.84,139830.0,45.96,46.15,45.15,45.84,139830.0
2021-02-05 10:00:00,45.89,46.34,45.56,46.29,63610.0,45.89,46.34,45.56,46.29,63610.0
2021-02-05 10:30:00,46.34,46.98,46.31,46.5,179199.0,46.34,46.98,46.31,46.5,179199.0
2021-02-05 11:00:00,46.55,46.66,46.4,46.55,90218.0,46.55,46.66,46.4,46.55,90218.0
2021-02-05 11:30:00,46.54,46.64,46.31,46.32,96317.0,46.54,46.64,46.31,46.32,96317.0
2021-02-05 12:00:00,46.34,46.44,46.25,46.33,64553.0,46.34,46.44,46.25,46.33,64553.0
2021-02-05 12:30:00,46.32,46.55,46.26,46.45,68301.0,46.32,46.55,46.26,46.45,68301.0
2021-02-05 13:00:00,46.43,46.44,46.09,46.09,61513.0,46.43,46.44,46.09,46.09,61513.0
2021-02-05 13:30:00,46.09,46.18,46.0,46.03,56042.0,46.09,46.18,46.0,46.03,56042.0
2021-02-05 14:00:00,46.03,46.33,45.97,46.31,63086.0,46.03,46.33,45.97,46.31,63086.0
2021-02-05 14:30:00,46.29,46.39,46.09,46.09,40586.0,46.29,46.39,46.09,46.09,40586.0
2021-02-05 15:00:00,46.09,46.1,45.65,45.7,49460.0,46.09,46.1,45.65,45.7,49460.0
2021-02-05 15:30:00,45.71,46.11,45.69,46.09,287789.0,45.71,46.11,45.69,46.09,287789.0
2021-02-08 09:30:00,46.18,47.09,46.02,47.05,207767.0,46.18,47.09,46.02,47.05,207767.0
2021-02-08 10:00:00,47.06,47.08,46.16,46.47,87371.0,47.06,47.08,46.16,46.47,87371.0
2021-02-08 10:30:00,46.5,46.59,45.91,45.99,42359.0,46.5,46.59,45.91,45.99,42359.0
2021-02-08 11:00:00,46.0,46.04,45.59,45.65,85993.0,46.0,46.04,45.59,45.65,85993.0
2021-02-08 11:30:00,45.66,46.06,45.54,45.97,67860.0,45.66,46.06,45.54,45.97,67860.0
2021-02-08 12:00:00,45.93,46.62,45.9,46.41,81663.0,45.93,46.62,45.9,46.41,81663.0
2021-02-08 12:30:00,46.41,46.45,46.29,46.44,35674.0,46.41,46.45,46.29,46.44,35674.0
2021-02-08 13:00:00,46.43,46.78,46.38,46.55,64572.0,46.43,46.78,46.38,46.55,64572.0
2021-02-08 13:30:00,46.55,46.75,46.49,46.49,52176.0,46.55,46.75,46.49,46.49,52176.0
2021-02-08 14:00:00,46.51,46.58,46.45,46.51,35086.0,46.51,46.58,46.45,46.51,35086.0
2021-02-08 14:30:00,46.5,46.9,46.41,46.81,69566.0,46.5,46.9,46.41,46.81,69566.0
2021-02-08 15:00:00,46.79,46.83,46.53,46.68,75933.0,46.79,46.83,46.53,46.68,75933.0
2021-02-08 15:30:00,46.68,46.73,46.55,46.56,356867.0,46.68,46.73,46.55,46.56,356867.0
2021-02-09 09:30:00,45.97,46.97,45.97,46.59,195146.0,45.97,46.97,45.97,46.59,195146.0
2021-02-09 10:00:00,46.59,46.59,46.16,46.21,108083.0,46.59,46.59,46.16,46.21,108083.0
2021-02-09 10:30:00,46.21,46.3,45.88,46.13,65365.0,46.21,46.3,45.88,46.13,65365.0
2021-02-09 11:00:00,46.08,46.15,45.77,45.9,68471.0,46.08,46.15,45.77,45.9,68471.0
2021-02-09 11:30:00,45.9,46.08,45.62,46.05,50998.0,45.9,46.08,45.62,46.05,50998.0
2021-02-09 12:00:00,46.05,46.18,45.9,45.97,41626.0,46.05,46.18,45.9,45.97,41626.0
2021-02-09 12:30:00,45.93,46.2,45.88,46.19,47350.0,45.93,46.2,45.88,46.19,47350.0
2021-02-09 13:00:00,46.2,46.22,45.72,45.8,51013.0,46.2,46.22,45.72,45.8,51013.0
2021-02-09 13:30:00,45.82,45.82,45.57,45.73,86384.0,45.82,45.82,45.57,45.73,86384.0
2021-02-09 14:00:00,45.71,45.86,45.6,45.6,58575.0,45.71,45.86,45.6,45.6,58575.0
2021-02-09 14:30:00,45.55,45.55,45.18,45.29,76036.0,45.55,45.55,45.18,45.29,76036.0
2021-02-09 15:00:00,45.26,45.35,45.01,45.19,108172.0,45.26,45.35,45.01,45.19,108172.0
2021-02-09 15:30:00,45.19,45.33,44.6,44.68,573907.0,45.19,45.33,44.6,44.68,573907.0
2021-02-10 09:30:00,44.81,45.27,44.34,44.64,141431.0,44.81,45.27,44.34,44.64,141431.0
2021-02-10 10:00:00,44.64,44.68,43.85,44.26,180543.0,44.64,44.68,43.85,44.26,180543.0
2021-02-10 10:30:00,44.25,44.67,43.86,44.65,116397.0,44.25,44.67,43.86,44.65,116397.0
2021-02-10 11:00:00,44.72,45.0,44.62,44.72,90904.0,44.72,45.0,44.62,44.72,90904.0
2021-02-10 11:30:00,44.75,45.34,44.57,45.25,98637.0,44.75,45.34,44.57,45.25,98637.0
2021-02-10 12:00:00,45.24,45.25,44.7,45.18,110323.0,45.24,45.25,44.7,45.18,110323.0
2021-02-10 12:30:00,45.15,45.65,45.14,45.52,78845.0,45.15,45.65,45.14,45.52,78845.0
2021-02-10 13:00:00,45.53,45.71,45.36,45.66,58384.0,45.53,45.71,45.36,45.66,58384.0
2021-02-10 13:30:00,45.68,45.68,45.38,45.47,31870.0,45.68,45.68,45.38,45.47,31870.0
2021-02-10 14:00:00,45.5,45.55,45.15,45.55,65908.0,45.5,45.55,45.15,45.55,65908.0
2021-02-10 14:30:00,45.54,45.66,45.36,45.47,46995.0,45.54,45.66,45.36,45.47,46995.0
2021-02-10 15:00:00,45.44,45.64,45.25,45.34,107624.0,45.44,45.64,45.25,45.34,107624.0
2021-02-10 15:30:00,45.34,45.42,44.82,45.18,366618.0,45.34,45.42,44.82,45.18,366618.0
2021-02-11 09:30:00,45.48,46.62,45.25,46.12,113849.0,45.48,46.62,45.25,46.12,113849.0
2021-02-11 10:00:00,46.02,46.27,45.9,46.21,83612.0,46.02,46.27,45.9,46.21,83612.0
2021-02-11 10:30:00,46.22,46.5,46.14,46.29,86741.0,46.22,46.5,46.14,46.29,86741.0
2021-02-11 11:00:00,46.29,46.43,45.95,45.98,62062.0,46.29,46.43,45.95,45.98,62062.0
2021-02-11 11:30:00,46.0,46.04,45.82,45.97,59178.0,46.0,46.04,45.82,45.97,59178.0
2021-02-11 12:00:00,45.98,46.1,45.08,45.12,78849.0,45.98,46.1,45.08,45.12,78849.0
2021-02-11 12:30:00,45.16,45.57,45.04,45.38,36628.0,45.16,45.57,45.04,45.38,36628.0
2021-02-11 13:00:00,45.4,45.52,45.23,45.33,26919.0,45.4,45.52,45.23,45.33,26919.0
2021-02-11 13:30:00,45.34,45.49,45.25,45.32,43919.0,45.34,45.49,45.25,45.32,43919.0
2021-02-11 14:00:00,45.31,45.31,45.05,45.23,28272.0,45.31,45.31,45.05,45.23,28272.0
2021-02-11 14:30:00,45.2,45.58,45.15,45.55,55363.0,45.2,45.58,45.15,45.55,55363.0
2021-02-11 15:00:00,45.55,45.59,45.43,45.48,77367.0,45.55,45.59,45.43,45.48,77367.0
2021-02-11 15:30:00,45.46,45.6,45.38,45.56,301206.0,45.46,45.6,45.38,45.56,301206.0
2021-02-12 09:30:00,44.88,45.42,44.64,44.76,67271.0,44.88,45.42,44.64,44.76,67271.0
2021-02-12 10:00:00,44.76,45.23,44.71,44.96,70850.0,44.76,45.23,44.71,44.96,70850.0
2021-02-12 10:30:00,44.96,45.25,44.81,45.21,148059.0,44.96,45.25,44.81,45.21,148059.0
2021-02-12 11:00:00,45.21,45.52,45.08,45.47,53437.0,45.21,45.52,45.08,45.47,53437.0
2021-02-12 11:30:00,45.45,45.64,45.33,45.64,91144.0,45.45,45.64,45.33,45.64,91144.0
2021-02-12 12:00:00,45.64,45.85,45.38,45.38,111700.0,45.64,45.85,45.38,45.38,111700.0
2021-02-12 12:30:00,45.36,45.48,45.16,45.46,63032.0,45.36,45.48,45.16,45.46,63032.0
2021-02-12 13:00:00,45.46,45.54,44.97,45.02,58116.0,45.46,45.54,44.97,45.02,58116.0
2021-02-12 13:30:00,45.0,45.31,44.99,45.16,60622.0,45.0,45.31,44.99,45.16,60622.0
2021-02-12 14:00:00,45.11,45.28,45.1,45.28,32400.0,45.11,45.28,45.1,45.28,32400.0
2021-02-12 14:30:00,45.29,45.65,45.26,45.56,60868.0,45.29,45.65,45.26,45.56,60868.0
2021-02-12 15:00:00,45.55,45.82,45.42,45.57,90058.0,45.55,45.82,45.42,45.57,90058.0
2021-02-12 15:30:00,45.56,46.05,45.45,46.02,460214.0,45.56,46.05,45.45,46.02,460214.0
2021-02-16 09:30:00,46.31,47.65,45.99,46.96,387857.0,46.31,47.65,45.99,46.96,387857.0
2021-02-16 10:00:00,46.96,47.23,46.46,47.05,110116.0,46.96,47.23,46.46,47.05,110116.0
2021-02-16 10:30:00,47.02,47.43,46.73,46.89,94643.0,47.02,47.43,46.73,46.89,94643.0
2021-02-16 11:00:00,46.94,47.05,46.56,46.77,81857.0,46.94,47.05,46.56,46.77,81857.0
2021-02-16 11:30:00,46.76,47.16,46.57,46.82,156759.0,46.76,47.16,46.57,46.82,156759.0
2021-02-16 12:00:00,46.78,46.95,46.22,46.66,151856.0,46.78,46.95,46.22,46.66,151856.0
2021-02-16 12:30:00,46.71,47.22,46.64,47.09,87502.0,46.71,47.22,46.64,47.09,87502.0
2021-02-16 13:00:00,47.05,47.17,46.88,47.05,69574.0,47.05,47.17,46.88,47.05,69574.0
2021-02-16 13:30:00,47.05,47.12,46.88,46.97,76949.0,47.05,47.12,46.88,46.97,76949.0
2021-02-16 14:00:00,46.99,47.08,46.8,46.89,98990.0,46.99,47.08,46.8,46.89,98990.0
2021-02-16 14:30:00,46.91,47.03,46.51,46.8,107569.0,46.91,47.03,46.51,46.8,107569.0
2021-02-16 15:00:00,46.84,46.98,46.6,46.76,113712.0,46.84,46.98,46.6,46.76,113712.0
2021-02-16 15:30:00,46.76,47.07,46.68,46.75,571828.0,46.76,47.07,46.68,46.75,571828.0
2021-02-17 09:30:00,46.8,46.8,45.84,46.33,158083.0,46.8,46.8,45.84,46.33,158083.0
2021-02-17 10:00:00,46.4,46.54,45.68,45.73,59355.0,46.4,46.54,45.68,45.73,59355.0
2021-02-17 10:30:00,45.73,45.77,45.5,45.7,63617.0,45.73,45.77,45.5,45.7,63617.0
2021-02-17 11:00:00,45.7,45.79,44.75,45.09,102539.0,45.7,45.79,44.75,45.09,102539.0
2021-02-17 11:30:00,45.11,45.52,45.01,45.43,69371.0,45.11,45.52,45.01,45.43,69371.0
2021-02-17 12:00:00,45.43,45.57,45.25,45.54,86760.0,45.43,45.57,45.25,45.54,86760.0
2021-02-17 12:30:00,45.58,45.81,45.52,45.75,41068.0,45.58,45.81,45.52,45.75,41068.0
2021-02-17 13:00:00,45.75,45.94,45.7,45.77,50528.0,45.75,45.94,45.7,45.77,50528.0
2021-02-17 13:30:00,45.77,45.89,45.7,45.74,48675.0,45.77,45.89,45.7,45.74,48675.0
2021-02-17 14:00:00,45.76,46.0,45.7,45.74,63108.0,45.76,46.0,45.7,45.74,63108.0
2021-02-17 14:30:00,45.74,45.84,45.63,45.84,80720.0,45.74,45.84,45.63,45.84,80720.0
2021-02-17 15:00:00,45.83,46.05,45.82,45.96,86370.0,45.83,46.05,45.82,45.96,86370.0
2021-02-17 15:30:00,45.99,46.02,45.72,45.84,302234.0,45.99,46.02,45.72,45.84,302234.0
2021-02-18 09:30:00,45.08,45.49,44.63,44.86,157261.0,45.08,45.49,44.63,44.86,157261.0
2021-02-18 10:00:00,44.83,45.09,44.07,44.14,138100.0,44.83,45.09,44.07,44.14,138100.0
2021-02-18 10:30:00,44.14,44.35,43.93,44.11,90658.0,44.14,44.35,43.93,44.11,90658.0
2021-02-18 11:00:00,44.0,44.46,43.89,44.34,92946.0,44.0,44.46,43.89,44.34,92946.0
2021-02-18 11:30:00,44.36,44.43,44.09,44.23,60164.0,44.36,44.43,44.09,44.23,60164.0
2021-02-18 12:00:00,44.23,44.24,43.99,44.04,68459.0,44.23,44.24,43.99,44.04,68459.0
2021-02-18 12:30:00,44.01,44.01,43.56,43.59,196572.0,44.01,44.01,43.56,43.59,196572.0
2021-02-18 13:00:00,43.58,43.95,43.46,43.93,111014.0,43.58,43.95,43.46,43.93,111014.0
2021-02-18 13:30:00,43.93,44.11,43.81,44.03,89470.0,43.93,44.11,43.81,44.03,89470.0
2021-02-18 14:00:00,44.03,44.37,44.03,44.37,105627.0,44.03,44.37,44.03,44.37,105627.0
2021-02-18 14:30:00,44.41,44.51,44.22,44.43,66776.0,44.41,44.51,44.22,44.43,66776.0
2021-02-18 15:00:00,44.43,44.58,44.21,44.22,158485.0,44.43,44.58,44.21,44.22,158485.0
2021-02-18 15:30:00,44.21,44.64,44.18,44.24,632609.0,44.21,44.64,44.18,44.24,632609.0
2021-02-19 09:30:00,44.74,45.07,44.37,45.02,97346.0,44.74,45.07,44.37,45.02,97346.0
2021-02-19 10:00:00,45.04,45.76,44.86,45.55,169098.0,45.04,45.76,44.86,45.55,169098.0
2021-02-19 10:30:00,45.55,45.8,45.26,45.28,196367.0,45.55,45.8,45.26,45.28,196367.0
2021-02-19 11:00:00,45.28,45.49,45.14,45.41,116134.0,45.28,45.49,45.14,45.41,116134.0
2021-02-19 11:30:00,45.41,45.52,45.21,45.29,98591.0,45.41,45.52,45.21,45.29,98591.0
2021-02-19 12:00:00,45.3,45.57,45.2,45.47,114421.0,45.3,45.57,45.2,45.47,114421.0
2021-02-19 12:30:00,45.47,45.49,44.77,44.88,159630.0,45.47,45.49,44.77,44.88,159630.0
2021-02-19 13:00:00,44.89,45.14,44.78,45.09,142355.0,44.89,45.14,44.78,45.09,142355.0
2021-02-19 13:30:00,45.1,45.42,44.97,45.37,162556.0,45.1,45.42,44.97,45.37,162556.0
2021-02-19 14:00:00,45.37,45.48,45.28,45.31,100698.0,45.37,45.48,45.28,45.31,100698.0
2021-02-19 14:30:00,45.34,45.75,45.34,45.71,105377.0,45.34,45.75,45.34,45.71,105377.0
2021-02-19 15:00:00,45.69,45.74,45.47,45.55,177789.0,45.69,45.74,45.47,45.55,177789.0
2021-02-19 15:30:00,45.54,45.92,45.52,45.88,617593.0,45.54,45.92,45.52,45.88,617593.0
2021-02-22 09:30:00,45.7,46.47,45.38,46.44,216234.0,45.7,46.47,45.38,46.44,216234.0
2021-02-22 10:00:00,46.43,47.23,46.4,46.92,195833.0,46.43,47.23,46.4,46.92,195833.0
2021-02-22 10:30:00,46.94,47.32,46.66,47.14,229063.0,46.94,47.32,46.66,47.14,229063.0
2021-02-22 11:00:00,47.09,47.85,47.03,47.6,345274.0,47.09,47.85,47.03,47.6,345274.0
2021-02-22 11:30:00,47.62,47.73,47.24,47.34,165991.0,47.62,47.73,47.24,47.34,165991.0
2021-02-22 12:00:00,47.35,47.5,47.23,47.46,76415.0,47.35,47.5,47.23,47.46,76415.0
2021-02-22 12:30:00,47.48,47.65,47.47,47.51,48888.0,47.48,47.65,47.47,47.51,48888.0
2021-02-22 13:00:00,47.52,47.84,47.49,47.72,64978.0,47.52,47.84,47.49,47.72,64978.0
2021-02-22 13:30:00,47.73,47.95,47.72,47.86,77147.0,47.73,47.95,47.72,47.86,77147.0
2021-02-22 14:00:00,47.87,48.28,47.86,48.26,140991.0,47.87,48.28,47.86,48.26,140991.0
2021-02-22 14:30:00,48.26,48.33,47.82,47.96,212878.0,48.26,48.33,47.82,47.96,212878.0
2021-02-22 15:00:00,47.97,47.98,47.58,47.62,409760.0,47.97,47.98,47.58,47.62,409760.0
2021-02-22 15:30:00,47.61,47.67,47.15,47.18,319007.0,47.61,47.67,47.15,47.18,319007.0
2021-02-23 09:30:00,46.59,46.62,44.59,45.32,301729.0,46.59,46.62,44.59,45.32,301729.0
2021-02-23 10:00:00,45.34,46.9,45.34,46.7,224778.0,45.34,46.9,45.34,46.7,224778.0
2021-02-23 10:30:00,46.68,47.19,46.41,47.18,211292.0,46.68,47.19,46.41,47.18,211292.0
2021-02-23 11:00:00,47.15,47.25,45.88,46.2,142176.0,47.15,47.25,45.88,46.2,142176.0
2021-02-23 11:30:00,46.2,46.35,45.81,45.91,84907.0,46.2,46.35,45.81,45.91,84907.0
2021-02-23 12:00:00,45.86,46.21,45.83,46.13,70123.0,45.86,46.21,45.83,46.13,70123.0
2021-02-23 12:30:00,46.13,46.37,45.99,46.16,82278.0,46.13,46.37,45.99,46.16,82278.0
2021-02-23 13:00:00,46.15,46.64,46.05,46.56,75234.0,46.15,46.64,46.05,46.56,75234.0
2021-02-23 13:30:00,46.55,46.55,46.08,46.3,99404.0,46.55,46.55,46.08,46.3,99404.0
2021-02-23 14:00:00,46.3,46.37,46.1,46.17,143121.0,46.3,46.37,46.1,46.17,143121.0
2021-02-23 14:30:00,46.15,46.5,45.78,46.5,175982.0,46.15,46.5,45.78,46.5,175982.0
2021-02-23 15:00:00,46.44,46.84,46.37,46.8,78450.0,46.44,46.84,46.37,46.8,78450.0
2021-02-23 15:30:00,46.81,47.09,46.68,46.86,326394.0,46.81,47.09,46.68,46.86,326394.0
2021-02-24 09:30:00,46.68,47.47,46.14,47.31,95852.0,46.68,47.47,46.14,47.31,95852.0
2021-02-24 10:00:00,47.38,47.85,47.22,47.47,173274.0,47.38,47.85,47.22,47.47,173274.0
2021-02-24 10:30:00,47.48,47.57,47.04,47.46,149684.0,47.48,47.57,47.04,47.46,149684.0
2021-02-24 11:00:00,47.47,48.1,47.43,47.85,114609.0,47.47,48.1,47.43,47.85,114609.0
2021-02-24 11:30:00,47.83,48.26,47.73,48.23,95404.0,47.83,48.26,47.73,48.23,95404.0
2021-02-24 12:00:00,48.27,48.54,48.19,48.53,96076.0,48.27,48.54,48.19,48.53,96076.0
2021-02-24 12:30:00,48.54,48.7,48.17,48.17,93175.0,48.54,48.7,48.17,48.17,93175.0
2021-02-24 13:00:00,48.2,48.25,47.9,48.14,76206.0,48.2,48.25,47.9,48.14,76206.0
2021-02-24 13:30:00,48.14,48.35,47.94,48.01,65882.0,48.14,48.35,47.94,48.01,65882.0
2021-02-24 14:00:00,48.05,48.09,47.56,47.7,65739.0,48.05,48.09,47.56,47.7,65739.0
2021-02-24 14:30:00,47.71,47.85,47.59,47.76,57268.0,47.71,47.85,47.59,47.76,57268.0
2021-02-24 15:00:00,47.78,47.99,47.76,47.97,77885.0,47.78,47.99,47.76,47.97,77885.0
2021-02-24 15:30:00,47.97,48.1,47.6,47.86,447362.0,47.97,48.1,47.6,47.86,447362.0
2021-02-25 09:30:00,47.61,48.3,47.5,48.0,64706.0,47.61,48.3,47.5,48.0,64706.0
2021-02-25 10:00:00,48.0,48.08,47.63,47.66,73538.0,48.0,48.08,47.63,47.66,73538.0
2021-02-25 10:30:00,47.69,47.72,46.97,47.11,81333.0,47.69,47.72,46.97,47.11,81333.0
2021-02-25 11:00:00,47.11,47.49,46.95,46.97,186859.0,47.11,47.49,46.95,46.97,186859.0
2021-02-25 11:30:00,46.97,47.4,46.67,46.86,55514.0,46.97,47.4,46.67,46.86,55514.0
2021-02-25 12:00:00,46.82,46.89,46.24,46.3,68502.0,46.82,46.89,46.24,46.3,68502.0
2021-02-25 12:30:00,46.25,46.72,45.96,46.02,100984.0,46.25,46.72,45.96,46.02,100984.0
2021-02-25 13:00:00,45.97,46.97,45.91,46.97,105700.0,45.97,46.97,45.91,46.97,105700.0
2021-02-25 13:30:00,46.91,47.35,46.77,47.14,77870.0,46.91,47.35,46.77,47.14,77870.0
2021-02-25 14:00:00,47.21,47.73,47.09,47.7,46570.0,47.21,47.73,47.09,47.7,46570.0
2021-02-25 14:30:00,47.66,47.66,47.26,47.28,74211.0,47.66,47.66,47.26,47.28,74211.0
2021-02-25 15:00:00,47.26,47.32,46.73,46.84,101908.0,47.26,47.32,46.73,46.84,101908.0
2021-02-25 15:30:00,46.83,46.94,46.38,46.6,323545.0,46.83,46.94,46.38,46.6,323545.0
2021-02-26 09:30:00,46.86,47.45,46.05,46.08,102678.0,46.86,47.45,46.05,46.08,102678.0
2021-02-26 10:00:00,46.01,46.01,45.24,45.24,154160.0,46.01,46.01,45.24,45.24,154160.0
2021-02-26 10:30:00,45.28,45.92,45.24,45.58,134209.0,45.28,45.92,45.24,45.58,134209.0
2021-02-26 11:00:00,45.62,46.27,45.49,46.18,182257.0,45.62,46.27,45.49,46.18,182257.0
2021-02-26 11:30:00,46.2,46.98,46.19,46.63,44562.0,46.2,46.98,46.19,46.63,44562.0
2021-02-26 12:00:00,46.59,47.16,46.58,46.96,44796.0,46.59,47.16,46.58,46.96,44796.0
2021-02-26 12:30:00,46.97,47.22,46.79,46.79,53728.0,46.97,47.22,46.79,46.79,53728.0
2021-02-26 13:00:00,46.91,47.44,46.75,47.32,57826.0,46.91,47.44,46.75,47.32,57826.0
2021-02-26 13:30:00,47.36,47.37,46.66,46.98,74829.0,47.36,47.37,46.66,46.98,74829.0
2021-02-26 14:00:00,46.97,47.26,46.56,46.81,98953.0,46.97,47.26,46.56,46.81,98953.0
2021-02-26 14:30:00,46.78,47.07,46.7,46.83,89946.0,46.78,47.07,46.7,46.83,89946.0
2021-02-26 15:00:00,46.89,47.1,46.74,46.74,77724.0,46.89,47.1,46.74,46.74,77724.0
2021-02-26 15:30:00,46.72,47.32,46.62,46.67,283451.0,46.72,47.32,46.62,46.67,283451.0
2021-03-01 09:30:00,47.71,48.14,47.5,47.62,77810.0,47.71,48.14,47.5,47.62,77810.0
2021-03-01 10:00:00,47.62,48.1,47.53,47.8,58953.0,47.62,48.1,47.53,47.8,58953.0
2021-03-01 10:30:00,47.82,48.15,47.65,47.79,55850.0,47.82,48.15,47.65,47.79,55850.0
2021-03-01 11:00:00,47.82,48.35,47.67,48.35,91742.0,47.82,48.35,47.67,48.35,91742.0
2021-03-01 11:30:00,48.35,48.7,48.27,48.47,88160.0,48.35,48.7,48.27,48.47,88160.0
2021-03-01 12:00:00,48.46,48.82,48.33,48.45,91915.0,48.46,48.82,48.33,48.45,91915.0
2021-03-01 12:30:00,48.41,48.68,48.28,48.28,50692.0,48.41,48.68,48.28,48.28,50692.0
2021-03-01 13:00:00,48.33,48.33,48.13,48.23,78440.0,48.33,48.33,48.13,48.23,78440.0
2021-03-01 13:30:00,48.23,48.58,48.18,48.29,53869.0,48.23,48.58,48.18,48.29,53869.0
2021-03-01 14:00:00,48.29,48.55,48.23,48.44,41416.0,48.29,48.55,48.23,48.44,41416.0
2021-03-01 14:30:00,48.48,48.58,48.34,48.55,60463.0,48.48,48.58,48.34,48.55,60463.0
2021-03-01 15:00:00,48.53,48.58,48.18,48.28,74368.0,48.53,48.58,48.18,48.28,74368.0
2021-03-01 15:30:00,48.27,48.39,48.15,48.26,228512.0,48.27,48.39,48.15,48.26,228512.0
2021-03-02 09:30:00,47.91,48.52,47.8,48.4,86037.0,47.91,48.52,47.8,48.4,86037.0
2021-03-02 10:00:00,48.4,48.5,47.88,47.88,67203.0,48.4,48.5,47.88,47.88,67203.0
2021-03-02 10:30:00,47.83,48.22,47.74,48.19,43158.0,47.83,48.22,47.74,48.19,43158.0
2021-03-02 11:00:00,48.19,48.19,47.53,47.76,44178.0,48.19,48.19,47.53,47.76,44178.0
2021-03-02 11:30:00,47.75,47.77,47.49,47.64,32459.0,47.75,47.77,47.49,47.64,32459.0
2021-03-02 12:00:00,47.68,48.16,47.63,48.16,55397.0,47.68,48.16,47.63,48.16,55397.0
2021-03-02 12:30:00,48.11,48.33,47.83,47.86,62850.0,48.11,48.33,47.83,47.86,62850.0
2021-03-02 13:00:00,47.88,48.38,47.88,48.18,46385.0,47.88,48.38,47.88,48.18,46385.0
2021-03-02 13:30:00,48.25,48.29,48.03,48.15,55897.0,48.25,48.29,48.03,48.15,55897.0
2021-03-02 14:00:00,48.19,48.28,47.68,47.75,41521.0,48.19,48.28,47.68,47.75,41521.0
2021-03-02 14:30:00,47.78,48.09,47.71,48.02,45862.0,47.78,48.09,47.71,48.02,45862.0
2021-03-02 15:00:00,48.01,48.2,47.9,47.96,30339.0,48.01,48.2,47.9,47.96,30339.0
2021-03-02 15:30:00,47.94,48.2,47.88,47.92,183374.0,47.94,48.2,47.88,47.92,183374.0
2021-03-03 09:30:00,48.11,48.8,47.91,48.15,53375.0,48.11,48.8,47.91,48.15,53375.0
2021-03-03 10:00:00,48.22,48.42,47.8,48.36,70838.0,48.22,48.42,47.8,48.36,70838.0
2021-03-03 10:30:00,48.31,48.65,48.24,48.51,115459.0,48.31,48.65,48.24,48.51,115459.0
2021-03-03 11:00:00,48.51,48.79,48.39,48.75,138989.0,48.51,48.79,48.39,48.75,138989.0
2021-03-03 11:30:00,48.76,48.77,48.22,48.25,86770.0,48.76,48.77,48.22,48.25,86770.0
2021-03-03 12:00:00,48.24,48.4,48.04,48.22,58541.0,48.24,48.4,48.04,48.22,58541.0
2021-03-03 12:30:00,48.22,48.63,48.18,48.48,53232.0,48.22,48.63,48.18,48.48,53232.0
2021-03-03 13:00:00,48.47,49.06,48.44,48.96,78002.0,48.47,49.06,48.44,48.96,78002.0
2021-03-03 13:30:00,48.91,48.91,48.25,48.33,84258.0,48.91,48.91,48.25,48.33,84258.0
2021-03-03 14:00:00,48.37,48.38,47.85,48.12,102947.0,48.37,48.38,47.85,48.12,102947.0
2021-03-03 14:30:00,48.1,48.59,47.87,48.48,52415.0,48.1,48.59,47.87,48.48,52415.0
2021-03-03 15:00:00,48.45,48.58,48.22,48.22,28409.0,48.45,48.58,48.22,48.22,28409.0
2021-03-03 15:30:00,48.24,48.33,47.88,47.93,156660.0,48.24,48.33,47.88,47.93,156660.0
2021-03-04 09:30:00,48.0,48.88,47.54,47.66,135040.0,48.0,48.88,47.54,47.66,135040.0
2021-03-04 10:00:00,47.66,47.74,46.29,47.08,184566.0,47.66,47.74,46.29,47.08,184566.0
2021-03-04 10:30:00,47.08,47.56,46.92,47.49,83983.0,47.08,47.56,46.92,47.49,83983.0
2021-03-04 11:00:00,47.43,47.71,47.04,47.38,61021.0,47.43,47.71,47.04,47.38,61021.0
2021-03-04 11:30:00,47.46,47.91,47.32,47.63,49654.0,47.46,47.91,47.32,47.63,49654.0
2021-03-04 12:00:00,47.67,47.89,47.1,47.25,50725.0,47.67,47.89,47.1,47.25,50725.0
2021-03-04 12:30:00,47.25,47.29,46.34,46.47,73248.0,47.25,47.29,46.34,46.47,73248.0
2021-03-04 13:00:00,46.49,46.77,45.68,46.16,142892.0,46.49,46.77,45.68,46.16,142892.0
2021-03-04 13:30:00,46.16,46.19,45.06,45.06,150363.0,46.16,46.19,45.06,45.06,150363.0
2021-03-04 14:00:00,45.1,46.05,44.88,45.98,149617.0,45.1,46.05,44.88,45.98,149617.0
2021-03-04 14:30:00,45.94,46.6,45.7,46.51,114617.0,45.94,46.6,45.7,46.51,114617.0
2021-03-04 15:00:00,46.48,46.66,45.86,45.97,114313.0,46.48,46.66,45.86,45.97,114313.0
2021-03-04 15:30:00,45.96,46.61,45.92,46.49,244943.0,45.96,46.61,45.92,46.49,244943.0
2021-03-05 09:30:00,46.77,47.62,46.05,46.38,128453.0,46.77,47.62,46.05,46.38,128453.0
2021-03-05 10:00:00,46.47,46.64,45.98,46.2,94471.0,46.47,46.64,45.98,46.2,94471.0
2021-03-05 10:30:00,46.13,46.45,45.51,46.17,81486.0,46.13,46.45,45.51,46.17,81486.0
2021-03-05 11:00:00,46.17,46.22,44.25,44.51,111571.0,46.17,46.22,44.25,44.51,111571.0
2021-03-05 11:30:00,44.57,45.4,44.57,45.3,97014.0,44.57,45.4,44.57,45.3,97014.0
2021-03-05 12:00:00,45.31,46.07,45.11,46.02,49565.0,45.31,46.07,45.11,46.02,49565.0
2021-03-05 12:30:00,45.98,46.62,45.93,46.44,76464.0,45.98,46.62,45.93,46.44,76464.0
2021-03-05 13:00:00,46.53,46.97,46.22,46.94,30198.0,46.53,46.97,46.22,46.94,30198.0
2021-03-05 13:30:00,46.97,47.38,46.8,47.0,34033.0,46.97,47.38,46.8,47.0,34033.0
2021-03-05 14:00:00,47.1,47.1,46.54,47.08,29409.0,47.1,47.1,46.54,47.08,29409.0
2021-03-05 14:30:00,47.08,47.58,47.04,47.57,34700.0,47.08,47.58,47.04,47.57,34700.0
2021-03-05 15:00:00,47.52,47.61,47.18,47.53,34051.0,47.52,47.61,47.18,47.53,34051.0
2021-03-05 15:30:00,47.52,47.92,47.41,47.7,164016.0,47.52,47.92,47.41,47.7,164016.0
2021-03-08 09:30:00,48.52,51.42,48.48,50.32,625379.0,48.52,51.42,48.48,50.32,625379.0
2021-03-08 10:00:00,50.32,51.61,50.23,51.24,268884.0,50.32,51.61,50.23,51.24,268884.0
2021-03-08 10:30:00,51.23,52.15,51.22,51.85,276691.0,51.23,52.15,51.22,51.85,276691.0
2021-03-08 11:00:00,51.92,52.21,51.38,51.82,174959.0,51.92,52.21,51.38,51.82,174959.0
2021-03-08 11:30:00,51.84,51.88,51.45,51.59,250320.0,51.84,51.88,51.45,51.59,250320.0
2021-03-08 12:00:00,51.58,52.29,51.51,52.18,165578.0,51.58,52.29,51.51,52.18,165578.0
2021-03-08 12:30:00,52.19,52.26,51.87,51.87,112322.0,52.19,52.26,51.87,51.87,112322.0
2021-03-08 13:00:00,51.83,52.06,51.62,51.68,245443.0,51.83,52.06,51.62,51.68,245443.0
2021-03-08 13:30:00,51.71,51.85,51.15,51.22,213552.0,51.71,51.85,51.15,51.22,213552.0
2021-03-08 14:00:00,51.21,52.46,51.15,52.45,205853.0,51.21,52.46,51.15,52.45,205853.0
2021-03-08 14:30:00,52.47,52.65,52.28,52.52,203266.0,52.47,52.65,52.28,52.52,203266.0
2021-03-08 15:00:00,52.52,52.55,52.05,52.48,320074.0,52.52,52.55,52.05,52.48,320074.0
2021-03-08 15:30:00,52.48,52.96,52.35,52.38,692211.0,52.48,52.96,52.35,52.38,692211.0
2021-03-09 09:30:00,52.34,52.79,51.6,52.27,163313.0,52.34,52.79,51.6,52.27,163313.0
2021-03-09 10:00:00,52.22,52.36,51.59,52.12,159118.0,52.22,52.36,51.59,52.12,159118.0
2021-03-09 10:30:00,52.13,53.04,52.09,52.76,173709.0,52.13,53.04,52.09,52.76,173709.0
2021-03-09 11:00:00,52.76,53.66,52.75,53.56,180076.0,52.76,53.66,52.75,53.56,180076.0
2021-03-09 11:30:00,53.59,53.59,52.97,53.18,123629.0,53.59,53.59,52.97,53.18,123629.0
2021-03-09 12:00:00,53.16,53.63,53.05,53.5,173745.0,53.16,53.63,53.05,53.5,173745.0
2021-03-09 12:30:00,53.48,53.61,53.29,53.45,95269.0,53.48,53.61,53.29,53.45,95269.0
2021-03-09 13:00:00,53.48,53.92,53.45,53.71,122875.0,53.48,53.92,53.45,53.71,122875.0
2021-03-09 13:30:00,53.74,54.15,53.67,54.1,85142.0,53.74,54.15,53.67,54.1,85142.0
2021-03-09 14:00:00,54.12,54.36,53.67,53.69,117535.0,54.12,54.36,53.67,53.69,117535.0
2021-03-09 14:30:00,53.69,53.89,53.51,53.61,127793.0,53.69,53.89,53.51,53.61,127793.0
2021-03-09 15:00:00,53.59,53.91,53.57,53.72,101258.0,53.59,53.91,53.57,53.72,101258.0
2021-03-09 15:30:00,53.71,53.85,53.4,53.5,454557.0,53.71,53.85,53.4,53.5,454557.0
2021-03-10 09:30:00,53.3,54.1,53.01,53.17,135990.0,53.3,54.1,53.01,53.17,135990.0
2021-03-10 10:00:00,53.22,53.72,52.65,52.68,192723.0,53.22,53.72,52.65,52.68,192723.0
2021-03-10 10:30:00,52.67,53.62,52.67,53.51,156265.0,52.67,53.62,52.67,53.51,156265.0
2021-03-10 11:00:00,53.47,53.78,53.12,53.26,62743.0,53.47,53.78,53.12,53.26,62743.0
2021-03-10 11:30:00,53.29,53.63,53.12,53.52,79566.0,53.29,53.63,53.12,53.52,79566.0
2021-03-10 12:00:00,53.53,53.61,52.8,52.91,98637.0,53.53,53.61,52.8,52.91,98637.0
2021-03-10 12:30:00,52.95,53.43,52.81,53.42,174363.0,52.95,53.43,52.81,53.42,174363.0
2021-03-10 13:00:00,53.4,53.71,53.05,53.71,61154.0,53.4,53.71,53.05,53.71,61154.0
2021-03-10 13:30:00,53.71,53.85,53.38,53.57,96904.0,53.71,53.85,53.38,53.57,96904.0
2021-03-10 14:00:00,53.58,53.92,53.51,53.82,53614.0,53.58,53.92,53.51,53.82,53614.0
2021-03-10 14:30:00,53.86,53.96,53.57,53.66,83273.0,53.86,53.96,53.57,53.66,83273.0
2021-03-10 15:00:00,53.69,53.85,53.43,53.59,122896.0,53.69,53.85,53.43,53.59,122896.0
2021-03-10 15:30:00,53.55,53.94,53.4,53.87,429705.0,53.55,53.94,53.4,53.87,429705.0
2021-03-11 09:30:00,54.0,54.43,53.86,54.15,108026.0,54.0,54.43,53.86,54.15,108026.0
2021-03-11 10:00:00,54.03,54.18,53.8,54.17,62636.0,54.03,54.18,53.8,54.17,62636.0
2021-03-11 10:30:00,54.12,54.4,54.0,54.03,69482.0,54.12,54.4,54.0,54.03,69482.0
2021-03-11 11:00:00,54.01,54.26,53.78,53.8,129883.0,54.01,54.26,53.78,53.8,129883.0
2021-03-11 11:30:00,53.8,53.86,53.03,53.03,142860.0,53.8,53.86,53.03,53.03,142860.0
2021-03-11 12:00:00,53.06,53.52,53.05,53.5,96129.0,53.06,53.52,53.05,53.5,96129.0
2021-03-11 12:30:00,53.48,53.58,53.22,53.46,47756.0,53.48,53.58,53.22,53.46,47756.0
2021-03-11 13:00:00,53.5,53.5,53.21,53.37,44531.0,53.5,53.5,53.21,53.37,44531.0
2021-03-11 13:30:00,53.39,53.73,53.37,53.67,58678.0,53.39,53.73,53.37,53.67,58678.0
2021-03-11 14:00:00,53.67,54.19,53.67,53.98,58090.0,53.67,54.19,53.67,53.98,58090.0
2021-03-11 14:30:00,54.0,54.24,53.92,54.14,36639.0,54.0,54.24,53.92,54.14,36639.0
2021-03-11 15:00:00,54.13,54.32,53.97,54.13,102078.0,54.13,54.32,53.97,54.13,102078.0
2021-03-11 15:30:00,54.1,54.37,54.1,54.27,266493.0,54.1,54.37,54.1,54.27,266493.0
2021-03-12 09:30:00,54.0,54.89,53.98,54.54,87083.0,54.0,54.89,53.98,54.54,87083.0
2021-03-12 10:00:00,54.54,54.83,54.14,54.52,86031.0,54.54,54.83,54.14,54.52,86031.0
2021-03-12 10:30:00,54.47,54.79,54.21,54.25,69339.0,54.47,54.79,54.21,54.25,69339.0
2021-03-12 11:00:00,54.19,54.84,54.12,54.67,51384.0,54.19,54.84,54.12,54.67,51384.0
2021-03-12 11:30:00,54.7,54.71,54.24,54.27,115541.0,54.7,54.71,54.24,54.27,115541.0
2021-03-12 12:00:00,54.26,54.49,54.13,54.23,55851.0,54.26,54.49,54.13,54.23,55851.0
2021-03-12 12:30:00,54.23,54.32,53.83,53.84,50570.0,54.23,54.32,53.83,53.84,50570.0
2021-03-12 13:00:00,53.86,54.08,53.7,54.07,58404.0,53.86,54.08,53.7,54.07,58404.0
2021-03-12 13:30:00,54.07,54.09,53.57,54.05,49249.0,54.07,54.09,53.57,54.05,49249.0
2021-03-12 14:00:00,54.05,54.49,54.03,54.28,62171.0,54.05,54.49,54.03,54.28,62171.0
2021-03-12 14:30:00,54.28,54.4,54.2,54.26,29865.0,54.28,54.4,54.2,54.26,29865.0
2021-03-12 15:00:00,54.26,54.31,53.96,54.0,38290.0,54.26,54.31,53.96,54.0,38290.0
2021-03-12 15:30:00,54.01,54.27,53.95,54.06,205039.0,54.01,54.27,53.95,54.06,205039.0
2021-03-15 09:30:00,54.37,55.5,54.35,55.08,133685.0,54.37,55.5,54.35,55.08,133685.0
2021-03-15 10:00:00,55.05,55.87,54.76,55.77,76246.0,55.05,55.87,54.76,55.77,76246.0
2021-03-15 10:30:00,55.8,55.98,55.34,55.5,69849.0,55.8,55.98,55.34,55.5,69849.0
2021-03-15 11:00:00,55.45,55.72,55.3,55.4,100560.0,55.45,55.72,55.3,55.4,100560.0
2021-03-15 11:30:00,55.41,55.82,55.13,55.66,56954.0,55.41,55.82,55.13,55.66,56954.0
2021-03-15 12:00:00,55.66,56.08,55.64,55.9,59423.0,55.66,56.08,55.64,55.9,59423.0
2021-03-15 12:30:00,55.89,56.66,55.8,56.66,95402.0,55.89,56.66,55.8,56.66,95402.0
2021-03-15 13:00:00,56.72,56.89,56.55,56.67,57840.0,56.72,56.89,56.55,56.67,57840.0
2021-03-15 13:30:00,56.64,56.85,56.34,56.69,87739.0,56.64,56.85,56.34,56.69,87739.0
2021-03-15 14:00:00,56.75,56.85,56.52,56.85,45491.0,56.75,56.85,56.52,56.85,45491.0
2021-03-15 14:30:00,56.85,56.94,56.69,56.79,80999.0,56.85,56.94,56.69,56.79,80999.0
2021-03-15 15:00:00,56.8,56.84,56.24,56.3,178127.0,56.8,56.84,56.24,56.3,178127.0
2021-03-15 15:30:00,56.31,56.65,56.3,56.63,279405.0,56.31,56.65,56.3,56.63,279405.0
2021-03-16 09:30:00,56.12,56.12,54.91,55.19,107142.0,56.12,56.12,54.91,55.19,107142.0
2021-03-16 10:00:00,55.22,55.4,54.78,54.97,125360.0,55.22,55.4,54.78,54.97,125360.0
2021-03-16 10:30:00,54.98,55.31,54.17,54.29,96989.0,54.98,55.31,54.17,54.29,96989.0
2021-03-16 11:00:00,54.28,54.85,54.01,54.74,96633.0,54.28,54.85,54.01,54.74,96633.0
2021-03-16 11:30:00,54.75,55.09,54.71,54.99,57873.0,54.75,55.09,54.71,54.99,57873.0
2021-03-16 12:00:00,54.99,55.08,54.54,54.58,73653.0,54.99,55.08,54.54,54.58,73653.0
2021-03-16 12:30:00,54.54,55.24,54.54,55.22,53134.0,54.54,55.24,54.54,55.22,53134.0
2021-03-16 13:00:00,55.18,55.52,55.15,55.28,56080.0,55.18,55.52,55.15,55.28,56080.0
2021-03-16 13:30:00,55.28,55.72,55.27,55.72,85618.0,55.28,55.72,55.27,55.72,85618.0
2021-03-16 14:00:00,55.7,55.73,55.03,55.13,86934.0,55.7,55.73,55.03,55.13,86934.0
2021-03-16 14:30:00,55.13,55.36,54.83,55.21,121284.0,55.13,55.36,54.83,55.21,121284.0
2021-03-16 15:00:00,55.23,55.81,55.15,55.5,109365.0,55.23,55.81,55.15,55.5,109365.0
2021-03-16 15:30:00,55.53,55.78,55.39,55.65,325395.0,55.53,55.78,55.39,55.65,325395.0
2021-03-17 09:30:00,55.84,56.23,55.55,55.99,84019.0,55.84,56.23,55.55,55.99,84019.0
2021-03-17 10:00:00,55.98,56.15,55.79,56.12,46759.0,55.98,56.15,55.79,56.12,46759.0
2021-03-17 10:30:00,56.04,56.1,55.32,55.38,108687.0,56.04,56.1,55.32,55.38,108687.0
2021-03-17 11:00:00,55.38,56.11,55.36,56.03,37027.0,55.38,56.11,55.36,56.03,37027.0
2021-03-17 11:30:00,55.96,56.21,55.88,55.97,28550.0,55.96,56.21,55.88,55.97,28550.0
2021-03-17 12:00:00,55.95,56.21,55.88,56.0,48212.0,55.95,56.21,55.88,56.0,48212.0
2021-03-17 12:30:00,56.05,56.08,55.9,55.94,49350.0,56.05,56.08,55.9,55.94,49350.0
2021-03-17 13:00:00,55.95,55.95,55.59,55.82,48679.0,55.95,55.95,55.59,55.82,48679.0
2021-03-17 13:30:00,55.82,55.85,55.54,55.62,75799.0,55.82,55.85,55.54,55.62,75799.0
2021-03-17 14:00:00,55.64,56.9,55.64,56.25,83182.0,55.64,56.9,55.64,56.25,83182.0
2021-03-17 14:30:00,56.24,56.75,56.22,56.46,75913.0,56.24,56.75,56.22,56.46,75913.0
2021-03-17 15:00:00,56.45,56.66,56.33,56.46,168318.0,56.45,56.66,56.33,56.46,168318.0
2021-03-17 15:30:00,56.48,56.7,55.99,56.3,406539.0,56.48,56.7,55.99,56.3,406539.0
2021-03-18 09:30:00,57.0,58.08,56.88,57.85,310402.0,57.0,58.08,56.88,57.85,310402.0
2021-03-18 10:00:00,57.95,58.13,57.05,58.12,280450.0,57.95,58.13,57.05,58.12,280450.0
2021-03-18 10:30:00,58.04,58.58,57.88,58.0,147127.0,58.04,58.58,57.88,58.0,147127.0
2021-03-18 11:00:00,58.07,58.27,57.68,57.82,118100.0,58.07,58.27,57.68,57.82,118100.0
2021-03-18 11:30:00,57.78,58.05,57.66,57.8,95041.0,57.78,58.05,57.66,57.8,95041.0
2021-03-18 12:00:00,57.82,58.1,57.61,57.73,124796.0,57.82,58.1,57.61,57.73,124796.0
2021-03-18 12:30:00,57.73,57.8,57.01,57.1,155023.0,57.73,57.8,57.01,57.1,155023.0
2021-03-18 13:00:00,57.1,57.52,57.1,57.11,77022.0,57.1,57.52,57.1,57.11,77022.0
2021-03-18 13:30:00,57.1,57.41,56.91,57.2,59648.0,57.1,57.41,56.91,57.2,59648.0
2021-03-18 14:00:00,57.14,57.15,56.29,56.38,47243.0,57.14,57.15,56.29,56.38,47243.0
2021-03-18 14:30:00,56.39,56.5,55.85,56.47,124572.0,56.39,56.5,55.85,56.47,124572.0
2021-03-18 15:00:00,56.44,56.51,55.38,55.78,110234.0,56.44,56.51,55.38,55.78,110234.0
2021-03-18 15:30:00,55.74,55.76,55.17,55.51,271966.0,55.74,55.76,55.17,55.51,271966.0
2021-03-19 09:30:00,55.39,55.51,54.0,54.74,224303.0,55.39,55.51,54.0,54.74,224303.0
2021-03-19 10:00:00,54.74,55.27,54.37,54.76,132615.0,54.74,55.27,54.37,54.76,132615.0
2021-03-19 10:30:00,54.76,55.15,54.13,54.74,99989.0,54.76,55.15,54.13,54.74,99989.0
2021-03-19 11:00:00,54.79,55.44,54.73,55.44,77832.0,54.79,55.44,54.73,55.44,77832.0
2021-03-19 11:30:00,55.44,56.41,55.41,56.21,65967.0,55.44,56.41,55.41,56.21,65967.0
2021-03-19 12:00:00,56.26,56.57,56.1,56.42,79979.0,56.26,56.57,56.1,56.42,79979.0
2021-03-19 12:30:00,56.43,56.79,56.43,56.48,55674.0,56.43,56.79,56.43,56.48,55674.0
2021-03-19 13:00:00,56.48,56.51,55.87,55.97,31458.0,56.48,56.51,55.87,55.97,31458.0
2021-03-19 13:30:00,55.95,56.07,55.65,55.92,31082.0,55.95,56.07,55.65,55.92,31082.0
2021-03-19 14:00:00,55.94,56.03,55.66,55.75,31567.0,55.94,56.03,55.66,55.75,31567.0
2021-03-19 14:30:00,55.78,55.86,55.51,55.86,52057.0,55.78,55.86,55.51,55.86,52057.0
2021-03-19 15:00:00,55.84,55.98,55.65,55.74,56110.0,55.84,55.98,55.65,55.74,56110.0
2021-03-19 15:30:00,55.73,55.9,55.14,55.19,241937.0,55.73,55.9,55.14,55.19,241937.0
2021-03-22 09:30:00,54.94,55.16,53.53,53.71,116014.0,54.94,55.16,53.53,53.71,116014.0
2021-03-22 10:00:00,53.76,53.76,52.86,53.3,171438.0,53.76,53.76,52.86,53.3,171438.0
2021-03-22 10:30:00,53.19,53.57,52.9,52.97,85051.0,53.19,53.57,52.9,52.97,85051.0
2021-03-22 11:00:00,52.92,53.66,52.91,53.59,140385.0,52.92,53.66,52.91,53.59,140385.0
2021-03-22 11:30:00,53.56,53.79,53.44,53.51,43194.0,53.56,53.79,53.44,53.51,43194.0
2021-03-22 12:00:00,53.47,53.6,53.21,53.33,64711.0,53.47,53.6,53.21,53.33,64711.0
2021-03-22 12:30:00,53.31,53.57,53.25,53.43,53044.0,53.31,53.57,53.25,53.43,53044.0
2021-03-22 13:00:00,53.34,53.63,53.25,53.56,47087.0,53.34,53.63,53.25,53.56,47087.0
2021-03-22 13:30:00,53.51,53.73,53.42,53.55,52046.0,53.51,53.73,53.42,53.55,52046.0
2021-03-22 14:00:00,53.51,53.73,53.33,53.61,66726.0,53.51,53.73,53.33,53.61,66726.0
2021-03-22 14:30:00,53.65,53.89,53.59,53.68,79586.0,53.65,53.89,53.59,53.68,79586.0
2021-03-22 15:00:00,53.62,53.77,53.36,53.37,76913.0,53.62,53.77,53.36,53.37,76913.0
2021-03-22 15:30:00,53.37,53.43,53.08,53.21,516010.0,53.37,53.43,53.08,53.21,516010.0
2021-03-23 09:30:00,52.65,53.02,52.2,52.5,92134.0,52.65,53.02,52.2,52.5,92134.0
2021-03-23 10:00:00,52.55,52.65,51.72,51.72,48199.0,52.55,52.65,51.72,51.72,48199.0
2021-03-23 10:30:00,51.68,51.78,50.76,51.27,144267.0,51.68,51.78,50.76,51.27,144267.0
2021-03-23 11:00:00,51.28,51.62,50.98,51.45,183005.0,51.28,51.62,50.98,51.45,183005.0
2021-03-23 11:30:00,51.52,51.57,50.27,50.34,92477.0,51.52,51.57,50.27,50.34,92477.0
2021-03-23 12:00:00,50.36,50.61,50.16,50.26,132075.0,50.36,50.61,50.16,50.26,132075.0
2021-03-23 12:30:00,50.28,50.45,50.23,50.4,85005.0,50.28,50.45,50.23,50.4,85005.0
2021-03-23 13:00:00,50.41,50.53,50.21,50.39,69500.0,50.41,50.53,50.21,50.39,69500.0
2021-03-23 13:30:00,50.39,50.39,49.48,49.59,158726.0,50.39,50.39,49.48,49.59,158726.0
2021-03-23 14:00:00,49.55,50.03,49.49,49.59,132533.0,49.55,50.03,49.49,49.59,132533.0
2021-03-23 14:30:00,49.6,49.6,48.95,49.08,168179.0,49.6,49.6,48.95,49.08,168179.0
2021-03-23 15:00:00,49.06,49.55,48.97,49.31,419521.0,49.06,49.55,48.97,49.31,419521.0
2021-03-23 15:30:00,49.28,49.62,49.23,49.42,635038.0,49.28,49.62,49.23,49.42,635038.0
2021-03-24 09:30:00,50.48,51.18,50.09,50.41,122351.0,50.48,51.18,50.09,50.41,122351.0
2021-03-24 10:00:00,50.34,51.07,50.34,50.9,72460.0,50.34,51.07,50.34,50.9,72460.0
2021-03-24 10:30:00,50.91,51.91,50.9,51.42,67064.0,50.91,51.91,50.9,51.42,67064.0
2021-03-24 11:00:00,51.5,51.61,50.72,50.78,48274.0,51.5,51.61,50.72,50.78,48274.0
2021-03-24 11:30:00,50.81,50.83,50.07,50.27,48726.0,50.81,50.83,50.07,50.27,48726.0
2021-03-24 12:00:00,50.27,50.81,50.14,50.8,103155.0,50.27,50.81,50.14,50.8,103155.0
2021-03-24 12:30:00,50.83,50.83,50.28,50.5,60094.0,50.83,50.83,50.28,50.5,60094.0
2021-03-24 13:00:00,50.5,50.5,49.54,49.65,106041.0,50.5,50.5,49.54,49.65,106041.0
2021-03-24 13:30:00,49.68,50.09,49.68,49.98,68967.0,49.68,50.09,49.68,49.98,68967.0
2021-03-24 14:00:00,49.97,49.97,49.25,49.25,69411.0,49.97,49.97,49.25,49.25,69411.0
2021-03-24 14:30:00,49.26,49.26,48.67,48.81,121702.0,49.26,49.26,48.67,48.81,121702.0
2021-03-24 15:00:00,48.86,49.12,48.73,48.82,112977.0,48.86,49.12,48.73,48.82,112977.0
2021-03-24 15:30:00,48.84,48.84,47.83,48.08,727897.0,48.84,48.84,47.83,48.08,727897.0
2021-03-25 09:30:00,46.5,47.77,46.16,46.86,326054.0,46.5,47.77,46.16,46.86,326054.0
2021-03-25 10:00:00,46.91,47.74,46.76,47.26,184543.0,46.91,47.74,46.76,47.26,184543.0
2021-03-25 10:30:00,47.1,47.36,45.7,46.17,255202.0,47.1,47.36,45.7,46.17,255202.0
2021-03-25 11:00:00,46.16,47.56,45.98,47.56,239822.0,46.16,47.56,45.98,47.56,239822.0
2021-03-25 11:30:00,47.59,48.5,47.55,48.49,71933.0,47.59,48.5,47.55,48.49,71933.0
2021-03-25 12:00:00,48.54,49.14,48.31,48.96,87762.0,48.54,49.14,48.31,48.96,87762.0
2021-03-25 12:30:00,48.98,49.49,48.88,49.17,73526.0,48.98,49.49,48.88,49.17,73526.0
2021-03-25 13:00:00,49.17,49.45,48.98,49.06,65293.0,49.17,49.45,48.98,49.06,65293.0
2021-03-25 13:30:00,49.03,49.18,48.49,48.49,67239.0,49.03,49.18,48.49,48.49,67239.0
2021-03-25 14:00:00,48.52,48.92,48.41,48.48,74499.0,48.52,48.92,48.41,48.48,74499.0
2021-03-25 14:30:00,48.49,49.19,48.47,49.03,103018.0,48.49,49.19,48.47,49.03,103018.0
2021-03-25 15:00:00,49.03,49.45,48.8,49.41,221289.0,49.03,49.45,48.8,49.41,221289.0
2021-03-25 15:30:00,49.42,49.86,49.23,49.3,449836.0,49.42,49.86,49.23,49.3,449836.0
2021-03-26 09:30:00,50.17,50.59,49.49,50.06,106705.0,50.17,50.59,49.49,50.06,106705.0
2021-03-26 10:00:00,50.09,51.31,50.09,51.16,144220.0,50.09,51.31,50.09,51.16,144220.0
2021-03-26 10:30:00,51.25,51.26,49.85,49.86,106756.0,51.25,51.26,49.85,49.86,106756.0
2021-03-26 11:00:00,49.92,50.07,49.45,49.65,81535.0,49.92,50.07,49.45,49.65,81535.0
2021-03-26 11:30:00,49.68,50.18,49.52,49.97,109420.0,49.68,50.18,49.52,49.97,109420.0
2021-03-26 12:00:00,49.98,50.68,49.98,50.37,141059.0,49.98,50.68,49.98,50.37,141059.0
2021-03-26 12:30:00,50.4,50.55,49.53,49.53,70295.0,50.4,50.55,49.53,49.53,70295.0
2021-03-26 13:00:00,49.55,49.81,49.46,49.64,62845.0,49.55,49.81,49.46,49.64,62845.0
2021-03-26 13:30:00,49.63,49.8,48.9,49.12,69814.0,49.63,49.8,48.9,49.12,69814.0
2021-03-26 14:00:00,49.08,49.18,48.53,48.97,67979.0,49.08,49.18,48.53,48.97,67979.0
2021-03-26 14:30:00,48.97,49.38,48.41,49.34,60954.0,48.97,49.38,48.41,49.34,60954.0
2021-03-26 15:00:00,49.32,49.7,49.05,49.7,62017.0,49.32,49.7,49.05,49.7,62017.0
2021-03-26 15:30:00,49.66,50.22,49.51,50.15,323326.0,49.66,50.22,49.51,50.15,323326.0
2021-03-29 09:30:00,49.75,50.31,49.61,49.86,113875.0,49.75,50.31,49.61,49.86,113875.0
2021-03-29 10:00:00,49.79,49.88,48.08,48.3,213643.0,49.79,49.88,48.08,48.3,213643.0
2021-03-29 10:30:00,48.28,48.46,47.43,47.46,130909.0,48.28,48.46,47.43,47.46,130909.0
2021-03-29 11:00:00,47.46,47.65,46.85,47.13,133972.0,47.46,47.65,46.85,47.13,133972.0
2021-03-29 11:30:00,47.15,48.1,47.15,47.94,184914.0,47.15,48.1,47.15,47.94,184914.0
2021-03-29 12:00:00,47.93,48.01,47.12,47.59,65858.0,47.93,48.01,47.12,47.59,65858.0
2021-03-29 12:30:00,47.59,47.71,47.27,47.57,75677.0,47.59,47.71,47.27,47.57,75677.0
2021-03-29 13:00:00,47.51,47.94,47.08,47.12,74830.0,47.51,47.94,47.08,47.12,74830.0
2021-03-29 13:30:00,47.12,47.38,46.96,47.08,80237.0,47.12,47.38,46.96,47.08,80237.0
2021-03-29 14:00:00,47.05,47.63,47.01,47.44,63742.0,47.05,47.63,47.01,47.44,63742.0
2021-03-29 14:30:00,47.43,47.63,47.08,47.45,63069.0,47.43,47.63,47.08,47.45,63069.0
2021-03-29 15:00:00,47.5,48.13,47.47,48.09,95727.0,47.5,48.13,47.47,48.09,95727.0
2021-03-29 15:30:00,48.1,48.11,47.22,47.32,250334.0,48.1,48.11,47.22,47.32,250334.0
2021-03-30 09:30:00,47.57,48.44,47.17,48.1,63639.0,47.57,48.44,47.17,48.1,63639.0
2021-03-30 10:00:00,48.05,48.75,48.05,48.61,151196.0,48.05,48.75,48.05,48.61,151196.0
2021-03-30 10:30:00,48.61,49.26,48.61,49.23,123728.0,48.61,49.26,48.61,49.23,123728.0
2021-03-30 11:00:00,49.28,49.61,49.08,49.1,107276.0,49.28,49.61,49.08,49.1,107276.0
2021-03-30 11:30:00,49.17,49.23,48.75,48.8,41177.0,49.17,49.23,48.75,48.8,41177.0
2021-03-30 12:00:00,48.8,48.99,48.75,48.92,35758.0,48.8,48.99,48.75,48.92,35758.0
2021-03-30 12:30:00,48.97,49.01,48.79,48.82,48836.0,48.97,49.01,48.79,48.82,48836.0
2021-03-30 13:00:00,48.82,48.89,48.57,48.72,51432.0,48.82,48.89,48.57,48.72,51432.0
2021-03-30 13:30:00,48.74,48.87,48.67,48.75,50331.0,48.74,48.87,48.67,48.75,50331.0
2021-03-30 14:00:00,48.8,49.17,48.68,49.11,43518.0,48.8,49.17,48.68,49.11,43518.0
2021-03-30 14:30:00,49.13,49.68,49.09,49.68,65956.0,49.13,49.68,49.09,49.68,65956.0
2021-03-30 15:00:00,49.67,49.82,49.55,49.8,105520.0,49.67,49.82,49.55,49.8,105520.0
2021-03-30 15:30:00,49.82,50.01,49.51,49.86,346097.0,49.82,50.01,49.51,49.86,346097.0
2021-03-31 09:30:00,49.95,50.98,49.78,50.62,115118.0,49.95,50.98,49.78,50.62,115118.0
2021-03-31 10:00:00,50.57,50.85,50.48,50.75,109365.0,50.57,50.85,50.48,50.75,109365.0
2021-03-31 10:30:00,50.76,50.77,49.89,50.27,99756.0,50.76,50.77,49.89,50.27,99756.0
2021-03-31 11:00:00,50.3,50.52,49.97,50.07,59708.0,50.3,50.52,49.97,50.07,59708.0
2021-03-31 11:30:00,50.07,50.39,49.81,50.14,95739.0,50.07,50.39,49.81,50.14,95739.0
2021-03-31 12:00:00,50.11,50.36,49.99,50.31,39365.0,50.11,50.36,49.99,50.31,39365.0
2021-03-31 12:30:00,50.32,50.57,50.21,50.57,26905.0,50.32,50.57,50.21,50.57,26905.0
2021-03-31 13:00:00,50.58,50.93,50.5,50.91,56309.0,50.58,50.93,50.5,50.91,56309.0
2021-03-31 13:30:00,50.91,51.13,50.9,51.12,85837.0,50.91,51.13,50.9,51.12,85837.0
2021-03-31 14:00:00,51.12,51.18,50.76,51.01,66853.0,51.12,51.18,50.76,51.01,66853.0
2021-03-31 14:30:00,51.02,51.3,51.02,51.1,81301.0,51.02,51.3,51.02,51.1,81301.0
2021-03-31 15:00:00,51.09,51.46,50.97,51.32,104950.0,51.09,51.46,50.97,51.32,104950.0
2021-03-31 15:30:00,51.31,51.48,50.99,51.0,496467.0,51.31,51.48,50.99,51.0,496467.0
2021-04-01 09:30:00,51.2,51.5,50.95,51.01,80128.0,51.2,51.5,50.95,51.01,80128.0
2021-04-01 10:00:00,51.13,51.46,50.56,50.69,49268.0,51.13,51.46,50.56,50.69,49268.0
2021-04-01 10:30:00,50.66,50.69,50.17,50.33,92238.0,50.66,50.69,50.17,50.33,92238.0
2021-04-01 11:00:00,50.27,50.33,49.83,50.24,94918.0,50.27,50.33,49.83,50.24,94918.0
2021-04-01 11:30:00,50.24,50.5,50.1,50.44,113449.0,50.24,50.5,50.1,50.44,113449.0
2021-04-01 12:00:00,50.41,50.83,50.41,50.57,65427.0,50.41,50.83,50.41,50.57,65427.0
2021-04-01 12:30:00,50.59,50.64,49.87,49.87,132513.0,50.59,50.64,49.87,49.87,132513.0
2021-04-01 13:00:00,49.85,50.17,49.63,49.73,195983.0,49.85,50.17,49.63,49.73,195983.0
2021-04-01 13:30:00,49.71,50.1,49.69,49.74,75908.0,49.71,50.1,49.69,49.74,75908.0
2021-04-01 14:00:00,49.69,49.91,49.63,49.84,136405.0,49.69,49.91,49.63,49.84,136405.0
2021-04-01 14:30:00,49.87,50.17,49.74,49.88,89930.0,49.87,50.17,49.74,49.88,89930.0
2021-04-01 15:00:00,49.93,50.02,49.56,49.72,156703.0,49.93,50.02,49.56,49.72,156703.0
2021-04-01 15:30:00,49.71,49.72,49.22,49.39,426581.0,49.71,49.72,49.22,49.39,426581.0
2021-04-05 09:30:00,50.1,50.2,49.0,49.27,103107.0,50.1,50.2,49.0,49.27,103107.0
2021-04-05 10:00:00,49.27,49.34,48.6,49.33,50072.0,49.27,49.34,48.6,49.33,50072.0
2021-04-05 10:30:00,49.45,49.72,49.2,49.33,83280.0,49.45,49.72,49.2,49.33,83280.0
2021-04-05 11:00:00,49.29,49.79,49.22,49.73,235619.0,49.29,49.79,49.22,49.73,235619.0
2021-04-05 11:30:00,49.73,50.0,49.5,49.75,143236.0,49.73,50.0,49.5,49.75,143236.0
2021-04-05 12:00:00,49.76,49.96,49.63,49.93,42977.0,49.76,49.96,49.63,49.93,42977.0
2021-04-05 12:30:00,49.91,50.17,49.82,50.0,46096.0,49.91,50.17,49.82,50.0,46096.0
2021-04-05 13:00:00,49.96,50.08,49.86,49.92,28500.0,49.96,50.08,49.86,49.92,28500.0
2021-04-05 13:30:00,49.95,50.37,49.93,50.31,37713.0,49.95,50.37,49.93,50.31,37713.0
2021-04-05 14:00:00,50.38,50.6,50.3,50.41,48011.0,50.38,50.6,50.3,50.41,48011.0
2021-04-05 14:30:00,50.41,50.48,50.12,50.21,55076.0,50.41,50.48,50.12,50.21,55076.0
2021-04-05 15:00:00,50.18,50.72,50.16,50.48,102342.0,50.18,50.72,50.16,50.48,102342.0
2021-04-05 15:30:00,50.48,50.59,50.18,50.21,338385.0,50.48,50.59,50.18,50.21,338385.0
2021-04-06 09:30:00,50.43,51.32,50.35,51.1,148581.0,50.43,51.32,50.35,51.1,148581.0
2021-04-06 10:00:00,51.02,51.38,50.84,51.12,91304.0,51.02,51.38,50.84,51.12,91304.0
2021-04-06 10:30:00,51.11,51.51,51.08,51.22,81898.0,51.11,51.51,51.08,51.22,81898.0
2021-04-06 11:00:00,51.22,51.26,50.64,50.69,48656.0,51.22,51.26,50.64,50.69,48656.0
2021-04-06 11:30:00,50.68,51.07,50.62,50.77,64450.0,50.68,51.07,50.62,50.77,64450.0
2021-04-06 12:00:00,50.71,50.87,50.63,50.66,57595.0,50.71,50.87,50.63,50.66,57595.0
2021-04-06 12:30:00,50.6,50.69,50.48,50.56,40168.0,50.6,50.69,50.48,50.56,40168.0
2021-04-06 13:00:00,50.59,50.93,50.56,50.81,54044.0,50.59,50.93,50.56,50.81,54044.0
2021-04-06 13:30:00,50.82,50.99,50.73,50.75,50534.0,50.82,50.99,50.73,50.75,50534.0
2021-04-06 14:00:00,50.76,50.96,50.61,50.61,36799.0,50.76,50.96,50.61,50.61,36799.0
2021-04-06 14:30:00,50.64,50.79,50.58,50.63,46458.0,50.64,50.79,50.58,50.63,46458.0
2021-04-06 15:00:00,50.62,50.66,50.28,50.31,125609.0,50.62,50.66,50.28,50.31,125609.0
2021-04-06 15:30:00,50.34,50.49,50.11,50.39,202940.0,50.34,50.49,50.11,50.39,202940.0
2021-04-07 09:30:00,50.36,50.87,50.25,50.64,54968.0,50.36,50.87,50.25,50.64,54968.0
2021-04-07 10:00:00,50.55,50.67,50.3,50.52,20633.0,50.55,50.67,50.3,50.52,20633.0
2021-04-07 10:30:00,50.53,50.93,50.49,50.53,52054.0,50.53,50.93,50.49,50.53,52054.0
2021-04-07 11:00:00,50.56,50.59,50.15,50.27,54029.0,50.56,50.59,50.15,50.27,54029.0
2021-04-07 11:30:00,50.26,50.26,49.62,49.79,91654.0,50.26,50.26,49.62,49.79,91654.0
2021-04-07 12:00:00,49.77,50.15,49.73,50.13,161390.0,49.77,50.15,49.73,50.13,161390.0
2021-04-07 12:30:00,50.13,50.87,50.11,50.8,66935.0,50.13,50.87,50.11,50.8,66935.0
2021-04-07 13:00:00,50.83,51.13,50.71,50.78,115322.0,50.83,51.13,50.71,50.78,115322.0
2021-04-07 13:30:00,50.82,50.88,50.34,50.41,65184.0,50.82,50.88,50.34,50.41,65184.0
2021-04-07 14:00:00,50.42,50.89,50.42,50.81,42089.0,50.42,50.89,50.42,50.81,42089.0
2021-04-07 14:30:00,50.8,50.95,50.67,50.76,64952.0,50.8,50.95,50.67,50.76,64952.0
2021-04-07 15:00:00,50.84,50.96,50.62,50.68,83127.0,50.84,50.96,50.62,50.68,83127.0
2021-04-07 15:30:00,50.65,50.76,50.53,50.74,202042.0,50.65,50.76,50.53,50.74,202042.0
2021-04-08 09:30:00,50.52,50.74,49.92,50.16,149445.0,50.52,50.74,49.92,50.16,149445.0
2021-04-08 10:00:00,50.13,50.41,49.76,50.4,108961.0,50.13,50.41,49.76,50.4,108961.0
2021-04-08 10:30:00,50.38,51.06,50.29,50.77,107253.0,50.38,51.06,50.29,50.77,107253.0
2021-04-08 11:00:00,50.78,51.4,50.76,51.2,78456.0,50.78,51.4,50.76,51.2,78456.0
2021-04-08 11:30:00,51.18,51.6,50.92,51.55,88801.0,51.18,51.6,50.92,51.55,88801.0
2021-04-08 12:00:00,51.55,51.78,51.44,51.65,86005.0,51.55,51.78,51.44,51.65,86005.0
2021-04-08 12:30:00,51.67,52.01,51.6,51.86,92787.0,51.67,52.01,51.6,51.86,92787.0
2021-04-08 13:00:00,51.89,52.02,51.59,51.61,59414.0,51.89,52.02,51.59,51.61,59414.0
2021-04-08 13:30:00,51.62,51.86,51.58,51.68,97303.0,51.62,51.86,51.58,51.68,97303.0
2021-04-08 14:00:00,51.65,52.03,51.63,51.97,226915.0,51.65,52.03,51.63,51.97,226915.0
2021-04-08 14:30:00,51.93,52.17,51.87,52.15,116437.0,51.93,52.17,51.87,52.15,116437.0
2021-04-08 15:00:00,52.14,52.44,51.99,52.34,149978.0,52.14,52.44,51.99,52.34,149978.0
2021-04-08 15:30:00,52.34,52.38,52.07,52.25,389217.0,52.34,52.38,52.07,52.25,389217.0
2021-04-09 09:30:00,52.65,52.92,52.06,52.32,81637.0,52.65,52.92,52.06,52.32,81637.0
2021-04-09 10:00:00,52.32,52.32,51.72,51.9,67843.0,52.32,52.32,51.72,51.9,67843.0
2021-04-09 10:30:00,51.82,52.43,51.71,52.39,29113.0,51.82,52.43,51.71,52.39,29113.0
2021-04-09 11:00:00,52.39,52.97,52.37,52.73,69506.0,52.39,52.97,52.37,52.73,69506.0
2021-04-09 11:30:00,52.68,53.14,52.65,53.11,84608.0,52.68,53.14,52.65,53.11,84608.0
2021-04-09 12:00:00,53.11,53.26,52.86,53.26,66193.0,53.11,53.26,52.86,53.26,66193.0
2021-04-09 12:30:00,53.26,53.48,53.15,53.48,76929.0,53.26,53.48,53.15,53.48,76929.0
2021-04-09 13:00:00,53.45,53.45,53.13,53.26,62166.0,53.45,53.45,53.13,53.26,62166.0
2021-04-09 13:30:00,53.24,53.7,53.23,53.6,100041.0,53.24,53.7,53.23,53.6,100041.0
2021-04-09 14:00:00,53.59,53.84,53.39,53.47,145155.0,53.59,53.84,53.39,53.47,145155.0
2021-04-09 14:30:00,53.46,53.61,53.24,53.4,108866.0,53.46,53.61,53.24,53.4,108866.0
2021-04-09 15:00:00,53.43,53.47,53.14,53.31,70525.0,53.43,53.47,53.14,53.31,70525.0
2021-04-09 15:30:00,53.3,53.53,53.1,53.53,182706.0,53.3,53.53,53.1,53.53,182706.0
2021-04-12 09:30:00,53.0,54.42,52.79,53.22,133982.0,53.0,54.42,52.79,53.22,133982.0
2021-04-12 10:00:00,53.22,54.08,53.17,53.9,76431.0,53.22,54.08,53.17,53.9,76431.0
2021-04-12 10:30:00,53.96,54.21,53.83,54.15,47182.0,53.96,54.21,53.83,54.15,47182.0
2021-04-12 11:00:00,54.16,54.3,53.74,54.15,34903.0,54.16,54.3,53.74,54.15,34903.0
2021-04-12 11:30:00,54.15,54.38,53.89,54.25,59594.0,54.15,54.38,53.89,54.25,59594.0
2021-04-12 12:00:00,54.3,54.39,54.02,54.26,34161.0,54.3,54.39,54.02,54.26,34161.0
2021-04-12 12:30:00,54.3,54.35,54.06,54.14,30985.0,54.3,54.35,54.06,54.14,30985.0
2021-04-12 13:00:00,54.17,54.22,53.93,54.01,28625.0,54.17,54.22,53.93,54.01,28625.0
2021-04-12 13:30:00,54.01,54.04,53.54,53.59,59305.0,54.01,54.04,53.54,53.59,59305.0
2021-04-12 14:00:00,53.62,53.65,53.2,53.51,51033.0,53.62,53.65,53.2,53.51,51033.0
2021-04-12 14:30:00,53.48,53.7,53.48,53.62,35646.0,53.48,53.7,53.48,53.62,35646.0
2021-04-12 15:00:00,53.6,53.87,53.42,53.8,37659.0,53.6,53.87,53.42,53.8,37659.0
2021-04-12 15:30:00,53.79,53.94,53.6,53.84,174969.0,53.79,53.94,53.6,53.84,174969.0
2021-04-13 09:30:00,53.36,53.52,51.26,51.61,137409.0,53.36,53.52,51.26,51.61,137409.0
2021-04-13 10:00:00,51.59,52.27,50.84,51.98,131263.0,51.59,52.27,50.84,51.98,131263.0
2021-04-13 10:30:00,51.92,52.19,51.72,52.0,73373.0,51.92,52.19,51.72,52.0,73373.0
2021-04-13 11:00:00,52.05,52.41,51.94,52.06,58261.0,52.05,52.41,51.94,52.06,58261.0
2021-04-13 11:30:00,52.1,52.76,51.96,52.2,259917.0,52.1,52.76,51.96,52.2,259917.0
2021-04-13 12:00:00,52.29,52.62,52.25,52.34,68900.0,52.29,52.62,52.25,52.34,68900.0
2021-04-13 12:30:00,52.32,52.37,51.84,52.01,84669.0,52.32,52.37,51.84,52.01,84669.0
2021-04-13 13:00:00,52.01,52.67,51.98,52.32,65132.0,52.01,52.67,51.98,52.32,65132.0
2021-04-13 13:30:00,52.34,52.68,52.34,52.68,36098.0,52.34,52.68,52.34,52.68,36098.0
2021-04-13 14:00:00,52.65,52.88,52.65,52.79,44328.0,52.65,52.88,52.65,52.79,44328.0
2021-04-13 14:30:00,52.78,52.92,52.58,52.67,50961.0,52.78,52.92,52.58,52.67,50961.0
2021-04-13 15:00:00,52.69,53.04,52.69,52.79,84474.0,52.69,53.04,52.69,52.79,84474.0
2021-04-13 15:30:00,52.79,53.05,52.55,52.82,610573.0,52.79,53.05,52.55,52.82,610573.0
2021-04-14 09:30:00,52.78,53.88,52.57,53.5,54810.0,52.78,53.88,52.57,53.5,54810.0
2021-04-14 10:00:00,53.6,53.87,53.13,53.27,41428.0,53.6,53.87,53.13,53.27,41428.0
2021-04-14 10:30:00,53.23,54.02,53.22,53.89,56542.0,53.23,54.02,53.22,53.89,56542.0
2021-04-14 11:00:00,53.91,53.95,53.58,53.67,30340.0,53.91,53.95,53.58,53.67,30340.0
2021-04-14 11:30:00,53.68,53.71,53.42,53.47,28264.0,53.68,53.71,53.42,53.47,28264.0
2021-04-14 12:00:00,53.51,53.62,53.18,53.41,35187.0,53.51,53.62,53.18,53.41,35187.0
2021-04-14 12:30:00,53.4,53.57,53.37,53.44,69540.0,53.4,53.57,53.37,53.44,69540.0
2021-04-14 13:00:00,53.41,53.41,53.07,53.3,16608.0,53.41,53.41,53.07,53.3,16608.0
2021-04-14 13:30:00,53.22,53.46,53.01,53.04,24138.0,53.22,53.46,53.01,53.04,24138.0
2021-04-14 14:00:00,53.04,53.44,52.85,53.38,22314.0,53.04,53.44,52.85,53.38,22314.0
2021-04-14 14:30:00,53.4,53.43,52.92,52.92,10696.0,53.4,53.43,52.92,52.92,10696.0
2021-04-14 15:00:00,52.81,52.93,52.55,52.93,21068.0,52.81,52.93,52.55,52.93,21068.0
2021-04-14 15:30:00,52.93,52.96,52.4,52.49,159699.0,52.93,52.96,52.4,52.49,159699.0
2021-04-15 09:30:00,53.21,53.4,52.64,53.25,96320.0,53.21,53.4,52.64,53.25,96320.0
2021-04-15 10:00:00,53.16,53.19,52.54,53.09,34914.0,53.16,53.19,52.54,53.09,34914.0
2021-04-15 10:30:00,53.22,53.75,53.06,53.59,49006.0,53.22,53.75,53.06,53.59,49006.0
2021-04-15 11:00:00,53.63,53.95,53.62,53.87,56557.0,53.63,53.95,53.62,53.87,56557.0
2021-04-15 11:30:00,53.82,54.63,53.78,54.54,120736.0,53.82,54.63,53.78,54.54,120736.0
2021-04-15 12:00:00,54.53,54.58,54.0,54.07,51779.0,54.53,54.58,54.0,54.07,51779.0
2021-04-15 12:30:00,54.05,54.17,53.91,53.96,30438.0,54.05,54.17,53.91,53.96,30438.0
2021-04-15 13:00:00,53.96,54.05,53.64,53.65,75969.0,53.96,54.05,53.64,53.65,75969.0
2021-04-15 13:30:00,53.65,53.83,53.61,53.7,44761.0,53.65,53.83,53.61,53.7,44761.0
2021-04-15 14:00:00,53.73,53.96,53.4,53.51,70399.0,53.73,53.96,53.4,53.51,70399.0
2021-04-15 14:30:00,53.52,53.75,53.48,53.54,22284.0,53.52,53.75,53.48,53.54,22284.0
2021-04-15 15:00:00,53.58,53.8,53.23,53.26,52157.0,53.58,53.8,53.23,53.26,52157.0
2021-04-15 15:30:00,53.27,53.61,53.24,53.6,113210.0,53.27,53.61,53.24,53.6,113210.0
2021-04-16 09:30:00,54.03,54.03,52.65,52.84,123011.0,54.03,54.03,52.65,52.84,123011.0
2021-04-16 10:00:00,52.76,53.28,52.56,53.21,60279.0,52.76,53.28,52.56,53.21,60279.0
2021-04-16 10:30:00,53.25,53.71,53.08,53.39,30077.0,53.25,53.71,53.08,53.39,30077.0
2021-04-16 11:00:00,53.39,53.57,53.2,53.23,23370.0,53.39,53.57,53.2,53.23,23370.0
2021-04-16 11:30:00,53.19,53.67,53.19,53.44,37485.0,53.19,53.67,53.19,53.44,37485.0
2021-04-16 12:00:00,53.47,53.67,53.29,53.61,48115.0,53.47,53.67,53.29,53.61,48115.0
2021-04-16 12:30:00,53.6,53.67,53.4,53.64,51510.0,53.6,53.67,53.4,53.64,51510.0
2021-04-16 13:00:00,53.68,53.82,53.51,53.75,43399.0,53.68,53.82,53.51,53.75,43399.0
2021-04-16 13:30:00,53.75,53.93,53.6,53.91,41163.0,53.75,53.93,53.6,53.91,41163.0
2021-04-16 14:00:00,53.91,54.08,53.77,53.85,87301.0,53.91,54.08,53.77,53.85,87301.0
2021-04-16 14:30:00,53.9,54.01,53.74,53.93,27969.0,53.9,54.01,53.74,53.93,27969.0
2021-04-16 15:00:00,53.95,54.23,53.91,54.2,111712.0,53.95,54.23,53.91,54.2,111712.0
2021-04-16 15:30:00,54.21,54.24,53.76,53.86,262874.0,54.21,54.24,53.76,53.86,262874.0
2021-04-19 09:30:00,53.24,53.55,52.47,52.98,68792.0,53.24,53.55,52.47,52.98,68792.0
2021-04-19 10:00:00,52.86,53.25,52.11,53.21,80214.0,52.86,53.25,52.11,53.21,80214.0
2021-04-19 10:30:00,53.19,53.25,52.18,52.19,56825.0,53.19,53.25,52.18,52.19,56825.0
2021-04-19 11:00:00,52.12,52.59,52.07,52.51,79395.0,52.12,52.59,52.07,52.51,79395.0
2021-04-19 11:30:00,52.52,52.72,52.22,52.55,37893.0,52.52,52.72,52.22,52.55,37893.0
2021-04-19 12:00:00,52.52,52.84,52.36,52.68,32262.0,52.52,52.84,52.36,52.68,32262.0
2021-04-19 12:30:00,52.64,52.71,52.33,52.4,22866.0,52.64,52.71,52.33,52.4,22866.0
2021-04-19 13:00:00,52.37,52.68,52.34,52.68,45839.0,52.37,52.68,52.34,52.68,45839.0
2021-04-19 13:30:00,52.67,52.85,52.59,52.79,44316.0,52.67,52.85,52.59,52.79,44316.0
2021-04-19 14:00:00,52.78,52.93,52.61,52.9,42312.0,52.78,52.93,52.61,52.9,42312.0
2021-04-19 14:30:00,52.92,52.97,52.43,52.59,86352.0,52.92,52.97,52.43,52.59,86352.0
2021-04-19 15:00:00,52.58,52.61,52.2,52.38,52253.0,52.58,52.61,52.2,52.38,52253.0
2021-04-19 15:30:00,52.36,52.38,51.88,52.19,198467.0,52.36,52.38,51.88,52.19,198467.0
2021-04-20 09:30:00,51.75,52.09,51.13,51.28,46342.0,51.75,52.09,51.13,51.28,46342.0
2021-04-20 10:00:00,51.32,51.43,50.84,50.91,43312.0,51.32,51.43,50.84,50.91,43312.0
2021-04-20 10:30:00,50.85,50.85,50.12,50.48,47000.0,50.85,50.85,50.12,50.48,47000.0
2021-04-20 11:00:00,50.44,50.62,50.11,50.19,51637.0,50.44,50.62,50.11,50.19,51637.0
2021-04-20 11:30:00,50.22,50.38,49.54,50.08,107152.0,50.22,50.38,49.54,50.08,107152.0
2021-04-20 12:00:00,50.08,50.38,49.86,50.17,37246.0,50.08,50.38,49.86,50.17,37246.0
2021-04-20 12:30:00,50.16,50.31,49.94,50.2,34343.0,50.16,50.31,49.94,50.2,34343.0
2021-04-20 13:00:00,50.2,50.37,49.95,50.3,49157.0,50.2,50.37,49.95,50.3,49157.0
2021-04-20 13:30:00,50.24,50.24,49.99,50.14,39682.0,50.24,50.24,49.99,50.14,39682.0
2021-04-20 14:00:00,50.12,50.17,49.84,49.89,85038.0,50.12,50.17,49.84,49.89,85038.0
2021-04-20 14:30:00,49.91,49.95,49.62,49.67,42918.0,49.91,49.95,49.62,49.67,42918.0
2021-04-20 15:00:00,49.72,50.21,49.65,50.2,41688.0,49.72,50.21,49.65,50.2,41688.0
2021-04-20 15:30:00,50.17,50.78,50.09,50.62,335194.0,50.17,50.78,50.09,50.62,335194.0
2021-04-21 09:30:00,50.08,51.57,49.84,51.39,829008.0,50.08,51.57,49.84,51.39,829008.0
2021-04-21 10:00:00,51.45,51.86,51.3,51.66,177320.0,51.45,51.86,51.3,51.66,177320.0
2021-04-21 10:30:00,51.66,52.43,51.61,52.09,266146.0,51.66,52.43,51.61,52.09,266146.0
2021-04-21 11:00:00,52.16,52.39,51.62,51.63,96968.0,52.16,52.39,51.62,51.63,96968.0
2021-04-21 11:30:00,51.63,52.0,51.46,51.93,103970.0,51.63,52.0,51.46,51.93,103970.0
2021-04-21 12:00:00,51.94,52.34,51.89,52.13,42545.0,51.94,52.34,51.89,52.13,42545.0
2021-04-21 12:30:00,52.14,52.3,51.89,51.96,98288.0,52.14,52.3,51.89,51.96,98288.0
2021-04-21 13:00:00,51.98,52.17,51.92,51.98,29210.0,51.98,52.17,51.92,51.98,29210.0
2021-04-21 13:30:00,51.97,52.28,51.92,52.19,24939.0,51.97,52.28,51.92,52.19,24939.0
2021-04-21 14:00:00,52.21,52.27,51.92,52.05,47416.0,52.21,52.27,51.92,52.05,47416.0
2021-04-21 14:30:00,52.05,52.29,51.99,52.21,75889.0,52.05,52.29,51.99,52.21,75889.0
2021-04-21 15:00:00,52.21,52.35,52.03,52.1,75261.0,52.21,52.35,52.03,52.1,75261.0
2021-04-21 15:30:00,52.12,52.37,52.12,52.35,250750.0,52.12,52.37,52.12,52.35,250750.0
2021-04-22 09:30:00,53.02,53.67,52.61,53.67,82895.0,53.02,53.67,52.61,53.67,82895.0
2021-04-22 10:00:00,53.62,53.62,52.77,52.92,76521.0,53.62,53.62,52.77,52.92,76521.0
2021-04-22 10:30:00,52.95,53.88,52.89,53.87,92069.0,52.95,53.88,52.89,53.87,92069.0
2021-04-22 11:00:00,53.89,54.2,53.64,54.11,78569.0,53.89,54.2,53.64,54.11,78569.0
2021-04-22 11:30:00,54.08,54.28,53.94,53.94,55102.0,54.08,54.28,53.94,53.94,55102.0
2021-04-22 12:00:00,53.96,54.22,53.78,54.07,61523.0,53.96,54.22,53.78,54.07,61523.0
2021-04-22 12:30:00,54.07,54.23,54.0,54.19,34589.0,54.07,54.23,54.0,54.19,34589.0
2021-04-22 13:00:00,54.2,54.31,52.77,53.61,152248.0,54.2,54.31,52.77,53.61,152248.0
2021-04-22 13:30:00,53.6,53.76,52.68,52.74,67477.0,53.6,53.76,52.68,52.74,67477.0
2021-04-22 14:00:00,52.73,53.09,52.46,52.97,82763.0,52.73,53.09,52.46,52.97,82763.0
2021-04-22 14:30:00,53.04,53.19,52.87,53.08,65444.0,53.04,53.19,52.87,53.08,65444.0
2021-04-22 15:00:00,53.11,53.15,52.52,52.69,55525.0,53.11,53.15,52.52,52.69,55525.0
2021-04-22 15:30:00,52.71,52.88,52.5,52.51,267014.0,52.71,52.88,52.5,52.51,267014.0
2021-04-23 09:30:00,53.15,53.38,52.65,53.0,36488.0,53.15,53.38,52.65,53.0,36488.0
2021-04-23 10:00:00,53.09,53.56,52.95,53.56,39104.0,53.09,53.56,52.95,53.56,39104.0
2021-04-23 10:30:00,53.49,53.8,53.19,53.43,29635.0,53.49,53.8,53.19,53.43,29635.0
2021-04-23 11:00:00,53.45,53.54,53.09,53.17,43971.0,53.45,53.54,53.09,53.17,43971.0
2021-04-23 11:30:00,53.16,53.52,53.12,53.37,42084.0,53.16,53.52,53.12,53.37,42084.0
2021-04-23 12:00:00,53.37,53.58,53.22,53.27,25587.0,53.37,53.58,53.22,53.27,25587.0
2021-04-23 12:30:00,53.27,53.57,53.1,53.41,33141.0,53.27,53.57,53.1,53.41,33141.0
2021-04-23 13:00:00,53.42,53.42,53.17,53.39,19339.0,53.42,53.42,53.17,53.39,19339.0
2021-04-23 13:30:00,53.36,53.41,53.09,53.23,19750.0,53.36,53.41,53.09,53.23,19750.0
2021-04-23 14:00:00,53.26,53.37,53.08,53.23,22305.0,53.26,53.37,53.08,53.23,22305.0
2021-04-23 14:30:00,53.2,53.75,53.2,53.63,27286.0,53.2,53.75,53.2,53.63,27286.0
2021-04-23 15:00:00,53.65,53.86,53.51,53.8,36849.0,53.65,53.86,53.51,53.8,36849.0
2021-04-23 15:30:00,53.82,54.11,53.78,53.81,181550.0,53.82,54.11,53.78,53.81,181550.0
2021-04-26 09:30:00,53.73,54.88,53.62,53.98,83835.0,53.73,54.88,53.62,53.98,83835.0
2021-04-26 10:00:00,53.98,54.14,53.59,53.9,32642.0,53.98,54.14,53.59,53.9,32642.0
2021-04-26 10:30:00,53.92,54.03,53.27,53.63,38694.0,53.92,54.03,53.27,53.63,38694.0
2021-04-26 11:00:00,53.59,53.81,53.41,53.6,26583.0,53.59,53.81,53.41,53.6,26583.0
2021-04-26 11:30:00,53.59,53.7,53.34,53.48,24225.0,53.59,53.7,53.34,53.48,24225.0
2021-04-26 12:00:00,53.49,53.73,53.36,53.58,53143.0,53.49,53.73,53.36,53.58,53143.0
2021-04-26 12:30:00,53.52,53.59,53.37,53.5,23229.0,53.52,53.59,53.37,53.5,23229.0
2021-04-26 13:00:00,53.49,53.53,53.3,53.35,18722.0,53.49,53.53,53.3,53.35,18722.0
2021-04-26 13:30:00,53.33,53.42,52.9,52.98,66995.0,53.33,53.42,52.9,52.98,66995.0
2021-04-26 14:00:00,52.93,53.25,52.92,53.2,20093.0,52.93,53.25,52.92,53.2,20093.0
2021-04-26 14:30:00,53.16,53.16,52.82,52.89,25730.0,53.16,53.16,52.82,52.89,25730.0
2021-04-26 15:00:00,52.91,53.1,52.7,52.7,114512.0,52.91,53.1,52.7,52.7,114512.0
2021-04-26 15:30:00,52.73,52.96,52.57,52.81,142467.0,52.73,52.96,52.57,52.81,142467.0
2021-04-27 09:30:00,53.02,55.19,53.0,54.73,236000.0,53.02,55.19,53.0,54.73,236000.0
2021-04-27 10:00:00,54.78,55.45,54.53,54.77,260383.0,54.78,55.45,54.53,54.77,260383.0
2021-04-27 10:30:00,54.72,55.31,54.4,55.15,185379.0,54.72,55.31,54.4,55.15,185379.0
2021-04-27 11:00:00,55.18,55.27,54.75,54.85,312509.0,55.18,55.27,54.75,54.85,312509.0
2021-04-27 11:30:00,54.85,55.14,54.66,54.83,219295.0,54.85,55.14,54.66,54.83,219295.0
2021-04-27 12:00:00,54.86,55.35,54.71,55.16,136237.0,54.86,55.35,54.71,55.16,136237.0
2021-04-27 12:30:00,55.16,55.16,54.48,54.56,62275.0,55.16,55.16,54.48,54.56,62275.0
2021-04-27 13:00:00,54.6,55.1,54.5,54.94,59044.0,54.6,55.1,54.5,54.94,59044.0
2021-04-27 13:30:00,54.96,55.33,54.81,55.13,47370.0,54.96,55.33,54.81,55.13,47370.0
2021-04-27 14:00:00,55.13,55.34,55.07,55.23,50789.0,55.13,55.34,55.07,55.23,50789.0
2021-04-27 14:30:00,55.24,55.45,55.2,55.4,54289.0,55.24,55.45,55.2,55.4,54289.0
2021-04-27 15:00:00,55.38,55.48,55.08,55.19,40970.0,55.38,55.48,55.08,55.19,40970.0
2021-04-27 15:30:00,55.16,55.5,55.15,55.31,172672.0,55.16,55.5,55.15,55.31,172672.0
2021-04-28 09:30:00,55.0,55.56,54.65,55.33,135790.0,55.0,55.56,54.65,55.33,135790.0
2021-04-28 10:00:00,55.24,56.15,55.24,55.79,58307.0,55.24,56.15,55.24,55.79,58307.0
2021-04-28 10:30:00,55.83,56.45,55.83,56.41,46379.0,55.83,56.45,55.83,56.41,46379.0
2021-04-28 11:00:00,56.38,56.41,55.8,55.87,60896.0,56.38,56.41,55.8,55.87,60896.0
2021-04-28 11:30:00,55.97,56.16,55.92,55.99,24734.0,55.97,56.16,55.92,55.99,24734.0
2021-04-28 12:00:00,56.01,56.15,55.91,56.08,37712.0,56.01,56.15,55.91,56.08,37712.0
2021-04-28 12:30:00,56.08,56.48,56.08,56.19,23734.0,56.08,56.48,56.08,56.19,23734.0
2021-04-28 13:00:00,56.15,56.33,56.04,56.14,17061.0,56.15,56.33,56.04,56.14,17061.0
2021-04-28 13:30:00,56.17,56.18,55.75,55.79,37376.0,56.17,56.18,55.75,55.79,37376.0
2021-04-28 14:00:00,55.73,55.95,55.45,55.89,24410.0,55.73,55.95,55.45,55.89,24410.0
2021-04-28 14:30:00,55.88,56.03,55.68,55.83,23452.0,55.88,56.03,55.68,55.83,23452.0
2021-04-28 15:00:00,55.86,55.89,55.27,55.37,46375.0,55.86,55.89,55.27,55.37,46375.0
2021-04-28 15:30:00,55.37,55.47,55.19,55.26,176367.0,55.37,55.47,55.19,55.26,176367.0
2021-04-29 09:30:00,55.99,56.31,55.66,56.0,50929.0,55.99,56.31,55.66,56.0,50929.0
2021-04-29 10:00:00,55.94,56.03,55.43,55.45,69119.0,55.94,56.03,55.43,55.45,69119.0
2021-04-29 10:30:00,55.35,55.41,54.86,55.38,26251.0,55.35,55.41,54.86,55.38,26251.0
2021-04-29 11:00:00,55.34,55.54,55.13,55.21,191496.0,55.34,55.54,55.13,55.21,191496.0
2021-04-29 11:30:00,55.17,55.2,54.87,54.87,36119.0,55.17,55.2,54.87,54.87,36119.0
2021-04-29 12:00:00,54.83,54.84,54.38,54.48,68698.0,54.83,54.84,54.38,54.48,68698.0
2021-04-29 12:30:00,54.44,55.16,54.43,55.04,54489.0,54.44,55.16,54.43,55.04,54489.0
2021-04-29 13:00:00,55.04,55.27,54.87,55.27,31251.0,55.04,55.27,54.87,55.27,31251.0
2021-04-29 13:30:00,55.33,55.7,55.28,55.6,37375.0,55.33,55.7,55.28,55.6,37375.0
2021-04-29 14:00:00,55.6,55.7,55.5,55.7,44264.0,55.6,55.7,55.5,55.7,44264.0
2021-04-29 14:30:00,55.74,55.9,55.6,55.74,27867.0,55.74,55.9,55.6,55.74,27867.0
2021-04-29 15:00:00,55.77,55.88,55.34,55.39,51634.0,55.77,55.88,55.34,55.39,51634.0
2021-04-29 15:30:00,55.35,55.55,55.28,55.37,182311.0,55.35,55.55,55.28,55.37,182311.0
2021-04-30 09:30:00,55.02,55.61,54.65,55.42,27070.0,55.02,55.61,54.65,55.42,27070.0
2021-04-30 10:00:00,55.45,55.73,55.13,55.34,79340.0,55.45,55.73,55.13,55.34,79340.0
2021-04-30 10:30:00,55.3,55.48,54.95,55.06,82352.0,55.3,55.48,54.95,55.06,82352.0
2021-04-30 11:00:00,55.06,55.25,54.85,55.13,67070.0,55.06,55.25,54.85,55.13,67070.0
2021-04-30 11:30:00,55.09,55.38,55.0,55.35,38008.0,55.09,55.38,55.0,55.35,38008.0
2021-04-30 12:00:00,55.3,55.59,55.28,55.47,31354.0,55.3,55.59,55.28,55.47,31354.0
2021-04-30 12:30:00,55.48,55.6,55.34,55.6,28018.0,55.48,55.6,55.34,55.6,28018.0
2021-04-30 13:00:00,55.58,55.6,55.41,55.43,23620.0,55.58,55.6,55.41,55.43,23620.0
2021-04-30 13:30:00,55.42,55.46,55.0,55.07,35678.0,55.42,55.46,55.0,55.07,35678.0
2021-04-30 14:00:00,55.1,55.3,54.93,55.25,30846.0,55.1,55.3,54.93,55.25,30846.0
2021-04-30 14:30:00,55.23,55.43,55.21,55.33,17980.0,55.23,55.43,55.21,55.33,17980.0
2021-04-30 15:00:00,55.28,55.34,55.0,55.19,36614.0,55.28,55.34,55.0,55.19,36614.0
2021-04-30 15:30:00,55.21,55.22,54.8,55.1,158875.0,55.21,55.22,54.8,55.1,158875.0
2021-05-03 09:30:00,56.66,57.81,56.3,56.81,168060.0,56.66,57.81,56.3,56.81,168060.0
2021-05-03 10:00:00,56.8,56.83,56.22,56.69,103032.0,56.8,56.83,56.22,56.69,103032.0
2021-05-03 10:30:00,56.66,57.13,56.62,57.12,40084.0,56.66,57.13,56.62,57.12,40084.0
2021-05-03 11:00:00,57.09,57.85,57.06,57.74,82949.0,57.09,57.85,57.06,57.74,82949.0
2021-05-03 11:30:00,57.72,57.82,57.41,57.53,77125.0,57.72,57.82,57.41,57.53,77125.0
2021-05-03 12:00:00,57.48,57.68,57.31,57.68,103496.0,57.48,57.68,57.31,57.68,103496.0
2021-05-03 12:30:00,57.68,57.71,57.49,57.58,33429.0,57.68,57.71,57.49,57.58,33429.0
2021-05-03 13:00:00,57.59,57.7,57.47,57.55,85505.0,57.59,57.7,57.47,57.55,85505.0
2021-05-03 13:30:00,57.59,57.94,57.46,57.86,96135.0,57.59,57.94,57.46,57.86,96135.0
2021-05-03 14:00:00,57.87,58.03,57.72,57.81,99478.0,57.87,58.03,57.72,57.81,99478.0
2021-05-03 14:30:00,57.78,58.05,57.7,57.84,52062.0,57.78,58.05,57.7,57.84,52062.0
2021-05-03 15:00:00,57.8,57.83,57.52,57.64,72266.0,57.8,57.83,57.52,57.64,72266.0
2021-05-03 15:30:00,57.62,57.64,57.3,57.41,288837.0,57.62,57.64,57.3,57.41,288837.0
2021-05-04 09:30:00,57.04,57.07,56.04,56.4,133873.0,57.04,57.07,56.04,56.4,133873.0
2021-05-04 10:00:00,56.43,57.49,55.89,57.44,74324.0,56.43,57.49,55.89,57.44,74324.0
2021-05-04 10:30:00,57.44,57.84,56.99,57.1,61187.0,57.44,57.84,56.99,57.1,61187.0
2021-05-04 11:00:00,57.05,57.21,56.57,57.14,70379.0,57.05,57.21,56.57,57.14,70379.0
2021-05-04 11:30:00,57.08,57.33,56.42,56.54,32594.0,57.08,57.33,56.42,56.54,32594.0
2021-05-04 12:00:00,56.53,56.92,56.5,56.84,20606.0,56.53,56.92,56.5,56.84,20606.0
2021-05-04 12:30:00,56.77,56.92,56.66,56.77,31044.0,56.77,56.92,56.66,56.77,31044.0
2021-05-04 13:00:00,56.74,56.96,56.68,56.88,41762.0,56.74,56.96,56.68,56.88,41762.0
2021-05-04 13:30:00,56.85,56.98,56.76,56.96,29906.0,56.85,56.98,56.76,56.96,29906.0
2021-05-04 14:00:00,56.9,57.17,56.8,56.9,19612.0,56.9,57.17,56.8,56.9,19612.0
2021-05-04 14:30:00,56.91,57.05,56.87,56.89,27535.0,56.91,57.05,56.87,56.89,27535.0
2021-05-04 15:00:00,56.91,57.17,56.81,57.17,34189.0,56.91,57.17,56.81,57.17,34189.0
2021-05-04 15:30:00,57.14,57.57,57.06,57.57,171817.0,57.14,57.57,57.06,57.57,171817.0
2021-05-05 09:30:00,58.2,58.45,57.81,57.9,72612.0,58.2,58.45,57.81,57.9,72612.0
2021-05-05 10:00:00,58.0,58.12,57.53,57.71,42863.0,58.0,58.12,57.53,57.71,42863.0
2021-05-05 10:30:00,57.72,58.21,57.55,58.06,32358.0,57.72,58.21,57.55,58.06,32358.0
2021-05-05 11:00:00,58.07,58.48,58.02,58.25,31925.0,58.07,58.48,58.02,58.25,31925.0
2021-05-05 11:30:00,58.23,58.72,58.16,58.63,43890.0,58.23,58.72,58.16,58.63,43890.0
2021-05-05 12:00:00,58.62,58.99,58.6,58.91,34424.0,58.62,58.99,58.6,58.91,34424.0
2021-05-05 12:30:00,58.9,58.95,58.5,58.78,45956.0,58.9,58.95,58.5,58.78,45956.0
2021-05-05 13:00:00,58.75,58.9,58.59,58.7,41160.0,58.75,58.9,58.59,58.7,41160.0
2021-05-05 13:30:00,58.7,58.93,58.62,58.81,47512.0,58.7,58.93,58.62,58.81,47512.0
2021-05-05 14:00:00,58.85,59.06,58.7,59.06,43551.0,58.85,59.06,58.7,59.06,43551.0
2021-05-05 14:30:00,59.08,59.35,59.06,59.16,66328.0,59.08,59.35,59.06,59.16,66328.0
2021-05-05 15:00:00,59.18,59.22,58.57,58.67,84231.0,59.18,59.22,58.57,58.67,84231.0
2021-05-05 15:30:00,58.66,58.81,58.6,58.74,228780.0,58.66,58.81,58.6,58.74,228780.0
2021-05-06 09:30:00,58.8,58.8,57.44,57.44,40262.0,58.8,58.8,57.44,57.44,40262.0
2021-05-06 10:00:00,57.36,57.49,56.57,56.63,113189.0,57.36,57.49,56.57,56.63,113189.0
2021-05-06 10:30:00,56.62,56.95,56.43,56.78,76320.0,56.62,56.95,56.43,56.78,76320.0
2021-05-06 11:00:00,56.84,57.06,56.47,56.92,46331.0,56.84,57.06,56.47,56.92,46331.0
2021-05-06 11:30:00,56.94,57.37,56.86,57.37,32559.0,56.94,57.37,56.86,57.37,32559.0
2021-05-06 12:00:00,57.37,57.39,57.08,57.09,32662.0,57.37,57.39,57.08,57.09,32662.0
2021-05-06 12:30:00,57.09,57.1,56.66,56.89,30411.0,57.09,57.1,56.66,56.89,30411.0
2021-05-06 13:00:00,56.88,57.37,56.88,57.22,27618.0,56.88,57.37,56.88,57.22,27618.0
2021-05-06 13:30:00,57.24,57.25,56.9,56.93,24623.0,57.24,57.25,56.9,56.93,24623.0
2021-05-06 14:00:00,56.97,57.29,56.73,56.76,22370.0,56.97,57.29,56.73,56.76,22370.0
2021-05-06 14:30:00,56.82,56.9,56.62,56.78,38893.0,56.82,56.9,56.62,56.78,38893.0
2021-05-06 15:00:00,56.76,57.17,56.67,57.08,29367.0,56.76,57.17,56.67,57.08,29367.0
2021-05-06 15:30:00,57.06,57.66,57.02,57.55,162076.0,57.06,57.66,57.02,57.55,162076.0
2021-05-07 09:30:00,57.32,58.4,57.0,58.29,61441.0,57.32,58.4,57.0,58.29,61441.0
2021-05-07 10:00:00,58.34,58.9,58.26,58.7,35611.0,58.34,58.9,58.26,58.7,35611.0
2021-05-07 10:30:00,58.7,59.42,58.64,59.26,44922.0,58.7,59.42,58.64,59.26,44922.0
2021-05-07 11:00:00,59.27,59.46,58.43,58.54,45422.0,59.27,59.46,58.43,58.54,45422.0
2021-05-07 11:30:00,58.51,58.74,58.21,58.27,54359.0,58.51,58.74,58.21,58.27,54359.0
2021-05-07 12:00:00,58.25,58.84,58.24,58.74,54232.0,58.25,58.84,58.24,58.74,54232.0
2021-05-07 12:30:00,58.78,58.81,58.68,58.75,56837.0,58.78,58.81,58.68,58.75,56837.0
2021-05-07 13:00:00,58.75,59.33,58.75,59.21,42354.0,58.75,59.33,58.75,59.21,42354.0
2021-05-07 13:30:00,59.2,59.35,59.12,59.12,21115.0,59.2,59.35,59.12,59.12,21115.0
2021-05-07 14:00:00,59.11,59.25,58.89,59.17,82309.0,59.11,59.25,58.89,59.17,82309.0
2021-05-07 14:30:00,59.17,59.48,59.12,59.45,120873.0,59.17,59.48,59.12,59.45,120873.0
2021-05-07 15:00:00,59.39,59.43,59.06,59.21,63233.0,59.39,59.43,59.06,59.21,63233.0
2021-05-07 15:30:00,59.22,59.53,59.2,59.5,163026.0,59.22,59.53,59.2,59.5,163026.0
2021-05-10 09:30:00,59.4,59.6,58.87,59.3,50730.0,59.4,59.6,58.87,59.3,50730.0
2021-05-10 10:00:00,59.22,59.45,58.92,58.92,54697.0,59.22,59.45,58.92,58.92,54697.0
2021-05-10 10:30:00,58.88,58.97,58.46,58.5,69622.0,58.88,58.97,58.46,58.5,69622.0
2021-05-10 11:00:00,58.44,58.87,58.43,58.84,48177.0,58.44,58.87,58.43,58.84,48177.0
2021-05-10 11:30:00,58.87,59.09,58.71,58.76,36746.0,58.87,59.09,58.71,58.76,36746.0
2021-05-10 12:00:00,58.74,59.02,58.74,58.74,57338.0,58.74,59.02,58.74,58.74,57338.0
2021-05-10 12:30:00,58.78,58.87,58.23,58.27,27267.0,58.78,58.87,58.23,58.27,27267.0
2021-05-10 13:00:00,58.28,58.34,57.88,57.88,46653.0,58.28,58.34,57.88,57.88,46653.0
2021-05-10 13:30:00,57.86,57.89,57.4,57.58,37616.0,57.86,57.89,57.4,57.58,37616.0
2021-05-10 14:00:00,57.53,57.84,57.16,57.22,42525.0,57.53,57.84,57.16,57.22,42525.0
2021-05-10 14:30:00,57.2,57.24,56.79,57.02,51946.0,57.2,57.24,56.79,57.02,51946.0
2021-05-10 15:00:00,57.06,57.13,56.62,57.09,49415.0,57.06,57.13,56.62,57.09,49415.0
2021-05-10 15:30:00,57.06,57.25,56.61,56.75,168458.0,57.06,57.25,56.61,56.75,168458.0
2021-05-11 09:30:00,55.61,55.88,54.28,55.52,180891.0,55.61,55.88,54.28,55.52,180891.0
2021-05-11 10:00:00,55.54,55.61,53.55,53.61,116847.0,55.54,55.61,53.55,53.61,116847.0
2021-05-11 10:30:00,53.51,54.34,53.11,54.32,163231.0,53.51,54.34,53.11,54.32,163231.0
2021-05-11 11:00:00,54.32,54.9,53.87,54.71,127856.0,54.32,54.9,53.87,54.71,127856.0
2021-05-11 11:30:00,54.66,55.04,54.38,54.72,50970.0,54.66,55.04,54.38,54.72,50970.0
2021-05-11 12:00:00,54.71,54.97,54.47,54.48,29106.0,54.71,54.97,54.47,54.48,29106.0
2021-05-11 12:30:00,54.46,55.0,54.46,54.62,60042.0,54.46,55.0,54.46,54.62,60042.0
2021-05-11 13:00:00,54.62,55.14,54.51,55.09,62485.0,54.62,55.14,54.51,55.09,62485.0
2021-05-11 13:30:00,55.09,55.46,55.06,55.4,55109.0,55.09,55.46,55.06,55.4,55109.0
2021-05-11 14:00:00,55.43,55.61,55.04,55.5,54161.0,55.43,55.61,55.04,55.5,54161.0
2021-05-11 14:30:00,55.47,55.73,55.16,55.52,59246.0,55.47,55.73,55.16,55.52,59246.0
2021-05-11 15:00:00,55.55,55.99,55.39,55.94,69930.0,55.55,55.99,55.39,55.94,69930.0
2021-05-11 15:30:00,55.92,56.05,55.55,55.57,178299.0,55.92,56.05,55.55,55.57,178299.0
2021-05-12 09:30:00,55.0,55.34,54.33,55.04,66364.0,55.0,55.34,54.33,55.04,66364.0
2021-05-12 10:00:00,55.05,55.73,54.9,54.9,73800.0,55.05,55.73,54.9,54.9,73800.0
2021-05-12 10:30:00,54.99,55.15,54.71,55.06,43424.0,54.99,55.15,54.71,55.06,43424.0
2021-05-12 11:00:00,55.04,55.3,54.6,54.6,62299.0,55.04,55.3,54.6,54.6,62299.0
2021-05-12 11:30:00,54.6,54.68,53.76,53.83,74080.0,54.6,54.68,53.76,53.83,74080.0
2021-05-12 12:00:00,53.79,53.85,53.52,53.77,53524.0,53.79,53.85,53.52,53.77,53524.0
2021-05-12 12:30:00,53.75,54.06,53.6,53.93,68317.0,53.75,54.06,53.6,53.93,68317.0
2021-05-12 13:00:00,53.91,54.26,53.86,54.05,27225.0,53.91,54.26,53.86,54.05,27225.0
2021-05-12 13:30:00,54.05,54.18,53.87,54.03,24665.0,54.05,54.18,53.87,54.03,24665.0
2021-05-12 14:00:00,54.02,54.17,53.47,53.49,29149.0,54.02,54.17,53.47,53.49,29149.0
2021-05-12 14:30:00,53.44,53.74,53.2,53.24,47273.0,53.44,53.74,53.2,53.24,47273.0
2021-05-12 15:00:00,53.18,53.24,52.4,52.74,136993.0,53.18,53.24,52.4,52.74,136993.0
2021-05-12 15:30:00,52.71,52.98,52.51,52.59,473262.0,52.71,52.98,52.51,52.59,473262.0
2021-05-13 09:30:00,53.16,54.53,53.16,54.52,63014.0,53.16,54.53,53.16,54.52,63014.0
2021-05-13 10:00:00,54.58,54.93,54.18,54.48,57951.0,54.58,54.93,54.18,54.48,57951.0
2021-05-13 10:30:00,54.56,54.56,53.86,54.27,26743.0,54.56,54.56,53.86,54.27,26743.0
2021-05-13 11:00:00,54.11,54.11,53.6,53.6,43300.0,54.11,54.11,53.6,53.6,43300.0
2021-05-13 11:30:00,53.58,53.79,53.3,53.36,36695.0,53.58,53.79,53.3,53.36,36695.0
2021-05-13 12:00:00,53.39,53.75,53.28,53.42,36606.0,53.39,53.75,53.28,53.42,36606.0
2021-05-13 12:30:00,53.48,53.61,52.94,53.1,57501.0,53.48,53.61,52.94,53.1,57501.0
2021-05-13 13:00:00,53.06,53.47,52.84,53.26,79150.0,53.06,53.47,52.84,53.26,79150.0
2021-05-13 13:30:00,53.22,53.26,52.62,53.02,128328.0,53.22,53.26,52.62,53.02,128328.0
2021-05-13 14:00:00,53.02,53.38,52.88,53.3,147387.0,53.02,53.38,52.88,53.3,147387.0
2021-05-13 14:30:00,53.36,53.89,53.36,53.4,76270.0,53.36,53.89,53.36,53.4,76270.0
2021-05-13 15:00:00,53.44,53.87,53.27,53.64,114554.0,53.44,53.87,53.27,53.64,114554.0
2021-05-13 15:30:00,53.65,53.98,53.46,53.68,268228.0,53.65,53.98,53.46,53.68,268228.0
2021-05-14 09:30:00,53.98,55.15,53.58,55.01,71504.0,53.98,55.15,53.58,55.01,71504.0
2021-05-14 10:00:00,54.89,55.42,54.66,55.12,95081.0,54.89,55.42,54.66,55.12,95081.0
2021-05-14 10:30:00,55.12,55.74,54.81,55.53,80821.0,55.12,55.74,54.81,55.53,80821.0
2021-05-14 11:00:00,55.54,55.56,55.18,55.51,76597.0,55.54,55.56,55.18,55.51,76597.0
2021-05-14 11:30:00,55.46,55.82,55.42,55.78,49524.0,55.46,55.82,55.42,55.78,49524.0
2021-05-14 12:00:00,55.78,56.15,55.77,56.11,70575.0,55.78,56.15,55.77,56.11,70575.0
2021-05-14 12:30:00,56.11,56.21,55.89,56.2,81165.0,56.11,56.21,55.89,56.2,81165.0
2021-05-14 13:00:00,56.21,56.35,56.07,56.26,59580.0,56.21,56.35,56.07,56.26,59580.0
2021-05-14 13:30:00,56.26,56.33,56.15,56.18,65235.0,56.26,56.33,56.15,56.18,65235.0
2021-05-14 14:00:00,56.21,56.57,56.15,56.56,68016.0,56.21,56.57,56.15,56.56,68016.0
2021-05-14 14:30:00,56.56,56.8,56.56,56.73,57998.0,56.56,56.8,56.56,56.73,57998.0
2021-05-14 15:00:00,56.75,56.95,56.47,56.75,106326.0,56.75,56.95,56.47,56.75,106326.0
2021-05-14 15:30:00,56.72,56.97,56.68,56.86,276313.0,56.72,56.97,56.68,56.86,276313.0
2021-05-17 09:30:00,56.83,57.21,56.1,56.18,195999.0,56.83,57.21,56.1,56.18,195999.0
2021-05-17 10:00:00,56.2,57.14,55.95,56.47,91614.0,56.2,57.14,55.95,56.47,91614.0
2021-05-17 10:30:00,56.42,57.25,56.09,56.94,60865.0,56.42,57.25,56.09,56.94,60865.0
2021-05-17 11:00:00,56.96,57.3,56.53,57.09,59505.0,56.96,57.3,56.53,57.09,59505.0
2021-05-17 11:30:00,57.1,57.39,56.76,56.79,43290.0,57.1,57.39,56.76,56.79,43290.0
2021-05-17 12:00:00,56.78,57.3,56.69,57.18,25779.0,56.78,57.3,56.69,57.18,25779.0
2021-05-17 12:30:00,57.16,57.56,57.0,57.43,38674.0,57.16,57.56,57.0,57.43,38674.0
2021-05-17 13:00:00,57.42,57.53,56.76,57.12,45553.0,57.42,57.53,56.76,57.12,45553.0
2021-05-17 13:30:00,57.09,57.38,57.01,57.34,26787.0,57.09,57.38,57.01,57.34,26787.0
2021-05-17 14:00:00,57.34,57.5,57.23,57.32,38970.0,57.34,57.5,57.23,57.32,38970.0
2021-05-17 14:30:00,57.32,57.72,57.2,57.69,30322.0,57.32,57.72,57.2,57.69,30322.0
2021-05-17 15:00:00,57.66,57.93,57.63,57.93,54483.0,57.66,57.93,57.63,57.93,54483.0
2021-05-17 15:30:00,57.92,58.1,57.68,57.89,311320.0,57.92,58.1,57.68,57.89,311320.0
2021-05-18 09:30:00,58.39,58.99,57.77,58.77,90802.0,58.39,58.99,57.77,58.77,90802.0
2021-05-18 10:00:00,58.83,58.96,57.84,58.26,46017.0,58.83,58.96,57.84,58.26,46017.0
2021-05-18 10:30:00,58.24,58.3,57.64,57.98,47509.0,58.24,58.3,57.64,57.98,47509.0
2021-05-18 11:00:00,58.03,58.37,57.69,58.21,53599.0,58.03,58.37,57.69,58.21,53599.0
2021-05-18 11:30:00,58.17,58.17,57.8,57.96,32753.0,58.17,58.17,57.8,57.96,32753.0
2021-05-18 12:00:00,58.07,58.07,57.47,57.7,60248.0,58.07,58.07,57.47,57.7,60248.0
2021-05-18 12:30:00,57.62,58.03,57.52,57.85,134038.0,57.62,58.03,57.52,57.85,134038.0
2021-05-18 13:00:00,57.83,57.92,57.74,57.89,44060.0,57.83,57.92,57.74,57.89,44060.0
2021-05-18 13:30:00,57.89,57.99,57.46,57.5,45338.0,57.89,57.99,57.46,57.5,45338.0
2021-05-18 14:00:00,57.5,57.58,57.29,57.35,71396.0,57.5,57.58,57.29,57.35,71396.0
2021-05-18 14:30:00,57.34,57.37,56.93,57.3,63931.0,57.34,57.37,56.93,57.3,63931.0
2021-05-18 15:00:00,57.3,57.51,57.18,57.21,86636.0,57.3,57.51,57.18,57.21,86636.0
2021-05-18 15:30:00,57.21,57.28,56.71,56.78,303195.0,57.21,57.28,56.71,56.78,303195.0
2021-05-19 09:30:00,55.83,55.86,54.73,55.35,68811.0,55.83,55.86,54.73,55.35,68811.0
2021-05-19 10:00:00,55.36,55.45,54.68,55.2,41885.0,55.36,55.45,54.68,55.2,41885.0
2021-05-19 10:30:00,55.15,55.21,54.51,54.79,59199.0,55.15,55.21,54.51,54.79,59199.0
2021-05-19 11:00:00,54.75,54.85,54.38,54.8,64312.0,54.75,54.85,54.38,54.8,64312.0
2021-05-19 11:30:00,54.83,54.83,54.47,54.79,39252.0,54.83,54.83,54.47,54.79,39252.0
2021-05-19 12:00:00,54.73,55.05,54.63,54.84,39756.0,54.73,55.05,54.63,54.84,39756.0
2021-05-19 12:30:00,54.88,54.89,54.51,54.82,43564.0,54.88,54.89,54.51,54.82,43564.0
2021-05-19 13:00:00,54.86,55.29,54.79,54.9,21224.0,54.86,55.29,54.79,54.9,21224.0
2021-05-19 13:30:00,54.89,55.09,54.57,55.09,35822.0,54.89,55.09,54.57,55.09,35822.0
2021-05-19 14:00:00,55.03,55.43,54.61,55.21,69989.0,55.03,55.43,54.61,55.21,69989.0
2021-05-19 14:30:00,55.24,55.39,54.76,54.8,37190.0,55.24,55.39,54.76,54.8,37190.0
2021-05-19 15:00:00,54.77,55.36,54.77,55.26,42939.0,54.77,55.36,54.77,55.26,42939.0
2021-05-19 15:30:00,55.27,55.28,54.73,55.08,216342.0,55.27,55.28,54.73,55.08,216342.0
2021-05-20 09:30:00,55.62,55.69,53.65,53.78,459101.0,55.62,55.69,53.65,53.78,459101.0
2021-05-20 10:00:00,53.78,53.9,52.7,52.7,235863.0,53.78,53.9,52.7,52.7,235863.0
2021-05-20 10:30:00,52.66,52.92,52.16,52.25,199485.0,52.66,52.92,52.16,52.25,199485.0
2021-05-20 11:00:00,52.21,52.66,52.21,52.53,178946.0,52.21,52.66,52.21,52.53,178946.0
2021-05-20 11:30:00,52.54,53.13,52.53,52.8,214380.0,52.54,53.13,52.53,52.8,214380.0
2021-05-20 12:00:00,52.82,52.86,52.3,52.32,87375.0,52.82,52.86,52.3,52.32,87375.0
2021-05-20 12:30:00,52.32,52.76,52.18,52.75,658972.0,52.32,52.76,52.18,52.75,658972.0
2021-05-20 13:00:00,52.7,53.13,52.66,53.04,75304.0,52.7,53.13,52.66,53.04,75304.0
2021-05-20 13:30:00,53.07,53.1,52.44,52.55,72082.0,53.07,53.1,52.44,52.55,72082.0
2021-05-20 14:00:00,52.55,53.2,52.48,53.2,64733.0,52.55,53.2,52.48,53.2,64733.0
2021-05-20 14:30:00,53.15,53.56,53.12,53.39,98513.0,53.15,53.56,53.12,53.39,98513.0
2021-05-20 15:00:00,53.35,53.66,53.35,53.59,109264.0,53.35,53.66,53.35,53.59,109264.0
2021-05-20 15:30:00,53.59,53.81,53.48,53.6,308712.0,53.59,53.81,53.48,53.6,308712.0
2021-05-21 09:30:00,54.06,54.5,53.31,54.08,133495.0,54.06,54.5,53.31,54.08,133495.0
2021-05-21 10:00:00,54.06,54.09,53.32,53.33,92762.0,54.06,54.09,53.32,53.33,92762.0
2021-05-21 10:30:00,53.32,53.52,52.86,53.17,181576.0,53.32,53.52,52.86,53.17,181576.0
2021-05-21 11:00:00,53.19,53.35,52.93,52.96,125529.0,53.19,53.35,52.93,52.96,125529.0
2021-05-21 11:30:00,52.96,53.44,52.95,53.12,91649.0,52.96,53.44,52.95,53.12,91649.0
2021-05-21 12:00:00,53.1,53.13,52.73,52.81,65277.0,53.1,53.13,52.73,52.81,65277.0
2021-05-21 12:30:00,52.81,52.9,52.61,52.73,50805.0,52.81,52.9,52.61,52.73,50805.0
2021-05-21 13:00:00,52.73,52.97,52.6,52.85,95950.0,52.73,52.97,52.6,52.85,95950.0
2021-05-21 13:30:00,52.84,53.09,52.8,53.02,47746.0,52.84,53.09,52.8,53.02,47746.0
2021-05-21 14:00:00,53.02,53.14,52.92,52.97,55236.0,53.02,53.14,52.92,52.97,55236.0
2021-05-21 14:30:00,53.0,53.07,52.84,52.97,75281.0,53.0,53.07,52.84,52.97,75281.0
2021-05-21 15:00:00,52.97,53.04,52.72,52.77,106731.0,52.97,53.04,52.72,52.77,106731.0
2021-05-21 15:30:00,52.77,52.78,52.32,52.35,389142.0,52.77,52.78,52.32,52.35,389142.0
2021-05-24 09:30:00,52.75,53.11,51.85,53.02,307923.0,52.75,53.11,51.85,53.02,307923.0
2021-05-24 10:00:00,53.0,53.25,52.54,52.71,257164.0,53.0,53.25,52.54,52.71,257164.0
2021-05-24 10:30:00,52.75,53.32,52.59,52.86,296900.0,52.75,53.32,52.59,52.86,296900.0
2021-05-24 11:00:00,52.89,53.66,52.89,53.58,110082.0,52.89,53.66,52.89,53.58,110082.0
2021-05-24 11:30:00,53.64,53.69,53.39,53.54,124687.0,53.64,53.69,53.39,53.54,124687.0
2021-05-24 12:00:00,53.53,53.56,52.88,52.97,116054.0,53.53,53.56,52.88,52.97,116054.0
2021-05-24 12:30:00,52.99,53.09,52.85,52.92,87685.0,52.99,53.09,52.85,52.92,87685.0
2021-05-24 13:00:00,52.9,53.2,52.89,53.19,64964.0,52.9,53.2,52.89,53.19,64964.0
2021-05-24 13:30:00,53.2,53.33,53.01,53.07,64531.0,53.2,53.33,53.01,53.07,64531.0
2021-05-24 14:00:00,53.09,53.38,53.09,53.36,49787.0,53.09,53.38,53.09,53.36,49787.0
2021-05-24 14:30:00,53.33,53.52,53.22,53.44,174282.0,53.33,53.52,53.22,53.44,174282.0
2021-05-24 15:00:00,53.42,53.51,53.29,53.46,81064.0,53.42,53.51,53.29,53.46,81064.0
2021-05-24 15:30:00,53.47,53.5,53.12,53.14,267148.0,53.47,53.5,53.12,53.14,267148.0
2021-05-25 09:30:00,53.92,54.93,53.92,54.23,421495.0,53.92,54.93,53.92,54.23,421495.0
2021-05-25 10:00:00,54.23,54.43,53.69,54.17,246488.0,54.23,54.43,53.69,54.17,246488.0
2021-05-25 10:30:00,54.14,54.3,53.95,54.03,124215.0,54.14,54.3,53.95,54.03,124215.0
2021-05-25 11:00:00,54.04,54.04,53.01,53.02,133717.0,54.04,54.04,53.01,53.02,133717.0
2021-05-25 11:30:00,53.01,53.47,52.94,53.41,102689.0,53.01,53.47,52.94,53.41,102689.0
2021-05-25 12:00:00,53.41,53.53,53.17,53.35,161260.0,53.41,53.53,53.17,53.35,161260.0
2021-05-25 12:30:00,53.37,53.52,53.27,53.28,170258.0,53.37,53.52,53.27,53.28,170258.0
2021-05-25 13:00:00,53.29,53.32,53.07,53.22,82099.0,53.29,53.32,53.07,53.22,82099.0
2021-05-25 13:30:00,53.21,53.45,53.17,53.25,121316.0,53.21,53.45,53.17,53.25,121316.0
2021-05-25 14:00:00,53.25,53.3,53.04,53.1,88444.0,53.25,53.3,53.04,53.1,88444.0
2021-05-25 14:30:00,53.08,53.17,52.71,52.76,94760.0,53.08,53.17,52.71,52.76,94760.0
2021-05-25 15:00:00,52.75,52.91,52.57,52.7,131749.0,52.75,52.91,52.57,52.7,131749.0
2021-05-25 15:30:00,52.66,53.06,52.57,52.89,375608.0,52.66,53.06,52.57,52.89,375608.0
2021-05-26 09:30:00,53.04,55.48,52.3,54.43,885045.0,53.04,55.48,52.3,54.43,885045.0
2021-05-26 10:00:00,54.44,54.75,53.54,53.65,218998.0,54.44,54.75,53.54,53.65,218998.0
2021-05-26 10:30:00,53.72,54.04,53.29,53.78,273683.0,53.72,54.04,53.29,53.78,273683.0
2021-05-26 11:00:00,53.82,54.58,53.79,54.44,265822.0,53.82,54.58,53.79,54.44,265822.0
2021-05-26 11:30:00,54.45,54.86,54.02,54.82,190814.0,54.45,54.86,54.02,54.82,190814.0
2021-05-26 12:00:00,54.82,54.93,54.49,54.55,137458.0,54.82,54.93,54.49,54.55,137458.0
2021-05-26 12:30:00,54.55,54.74,54.19,54.23,78119.0,54.55,54.74,54.19,54.23,78119.0
2021-05-26 13:00:00,54.24,54.4,54.1,54.34,63806.0,54.24,54.4,54.1,54.34,63806.0
2021-05-26 13:30:00,54.32,54.35,53.67,53.84,62098.0,54.32,54.35,53.67,53.84,62098.0
2021-05-26 14:00:00,53.88,53.95,53.57,53.7,75995.0,53.88,53.95,53.57,53.7,75995.0
2021-05-26 14:30:00,53.7,54.05,53.65,53.78,93470.0,53.7,54.05,53.65,53.78,93470.0
2021-05-26 15:00:00,53.8,54.1,53.76,54.08,129014.0,53.8,54.1,53.76,54.08,129014.0
2021-05-26 15:30:00,54.07,54.71,54.04,54.61,846534.0,54.07,54.71,54.04,54.61,846534.0
2021-05-27 09:30:00,55.06,56.2,54.63,56.14,203889.0,55.06,56.2,54.63,56.14,203889.0
2021-05-27 10:00:00,56.07,56.27,55.39,55.55,132638.0,56.07,56.27,55.39,55.55,132638.0
2021-05-27 10:30:00,55.6,55.95,55.41,55.95,182174.0,55.6,55.95,55.41,55.95,182174.0
2021-05-27 11:00:00,56.0,56.06,55.66,55.67,81058.0,56.0,56.06,55.66,55.67,81058.0
2021-05-27 11:30:00,55.69,55.91,55.62,55.83,51921.0,55.69,55.91,55.62,55.83,51921.0
2021-05-27 12:00:00,55.86,55.92,55.6,55.68,57219.0,55.86,55.92,55.6,55.68,57219.0
2021-05-27 12:30:00,55.7,55.88,55.54,55.7,59766.0,55.7,55.88,55.54,55.7,59766.0
2021-05-27 13:00:00,55.72,55.87,55.59,55.84,45302.0,55.72,55.87,55.59,55.84,45302.0
2021-05-27 13:30:00,55.86,56.31,55.84,56.29,121979.0,55.86,56.31,55.84,56.29,121979.0
2021-05-27 14:00:00,56.29,56.3,55.85,56.23,83386.0,56.29,56.3,55.85,56.23,83386.0
2021-05-27 14:30:00,56.23,56.48,56.12,56.42,117867.0,56.23,56.48,56.12,56.42,117867.0
2021-05-27 15:00:00,56.41,56.45,56.15,56.44,105536.0,56.41,56.45,56.15,56.44,105536.0
2021-05-27 15:30:00,56.43,56.62,56.31,56.39,411603.0,56.43,56.62,56.31,56.39,411603.0
2021-05-28 09:30:00,56.7,57.0,55.68,56.37,313782.0,56.7,57.0,55.68,56.37,313782.0
2021-05-28 10:00:00,56.38,56.45,55.56,55.6,227609.0,56.38,56.45,55.56,55.6,227609.0
2021-05-28 10:30:00,55.62,56.27,55.62,56.14,131998.0,55.62,56.27,55.62,56.14,131998.0
2021-05-28 11:00:00,56.17,56.57,56.17,56.52,68758.0,56.17,56.57,56.17,56.52,68758.0
2021-05-28 11:30:00,56.52,56.75,56.38,56.62,124122.0,56.52,56.75,56.38,56.62,124122.0
2021-05-28 12:00:00,56.62,56.9,56.62,56.79,45023.0,56.62,56.9,56.62,56.79,45023.0
2021-05-28 12:30:00,56.8,56.97,56.7,56.7,52816.0,56.8,56.97,56.7,56.7,52816.0
2021-05-28 13:00:00,56.69,57.09,56.68,57.06,69742.0,56.69,57.09,56.68,57.06,69742.0
2021-05-28 13:30:00,57.03,57.19,56.9,57.02,52087.0,57.03,57.19,56.9,57.02,52087.0
2021-05-28 14:00:00,57.04,57.1,56.78,56.84,40001.0,57.04,57.1,56.78,56.84,40001.0
2021-05-28 14:30:00,56.84,56.95,56.76,56.93,52970.0,56.84,56.95,56.76,56.93,52970.0
2021-05-28 15:00:00,56.95,57.0,56.75,56.79,102557.0,56.95,57.0,56.75,56.79,102557.0
2021-05-28 15:30:00,56.79,56.91,56.7,56.71,360390.0,56.79,56.91,56.7,56.71,360390.0
2021-06-01 09:30:00,57.35,57.43,55.82,56.22,152181.0,57.35,57.43,55.82,56.22,152181.0
2021-06-01 10:00:00,56.15,56.69,55.94,56.36,72386.0,56.15,56.69,55.94,56.36,72386.0
2021-06-01 10:30:00,56.36,56.82,56.3,56.41,77924.0,56.36,56.82,56.3,56.41,77924.0
2021-06-01 11:00:00,56.38,56.86,56.37,56.85,82787.0,56.38,56.86,56.37,56.85,82787.0
2021-06-01 11:30:00,56.85,57.13,56.66,56.98,112186.0,56.85,57.13,56.66,56.98,112186.0
2021-06-01 12:00:00,56.98,56.98,56.72,56.84,62982.0,56.98,56.98,56.72,56.84,62982.0
2021-06-01 12:30:00,56.81,56.9,56.35,56.4,56503.0,56.81,56.9,56.35,56.4,56503.0
2021-06-01 13:00:00,56.38,56.4,56.14,56.28,36233.0,56.38,56.4,56.14,56.28,36233.0
2021-06-01 13:30:00,56.23,56.31,56.02,56.06,44783.0,56.23,56.31,56.02,56.06,44783.0
2021-06-01 14:00:00,56.06,56.14,55.96,56.06,31517.0,56.06,56.14,55.96,56.06,31517.0
2021-06-01 14:30:00,56.07,56.42,55.96,56.39,53657.0,56.07,56.42,55.96,56.39,53657.0
2021-06-01 15:00:00,56.4,56.59,56.21,56.48,120869.0,56.4,56.59,56.21,56.48,120869.0
2021-06-01 15:30:00,56.46,56.52,56.11,56.29,184773.0,56.46,56.52,56.11,56.29,184773.0
2021-06-02 09:30:00,56.11,56.4,54.6,54.86,211052.0,56.11,56.4,54.6,54.86,211052.0
2021-06-02 10:00:00,54.86,55.08,54.15,54.32,127954.0,54.86,55.08,54.15,54.32,127954.0
2021-06-02 10:30:00,54.31,54.64,53.85,54.16,142280.0,54.31,54.64,53.85,54.16,142280.0
2021-06-02 11:00:00,54.17,54.43,54.06,54.22,126951.0,54.17,54.43,54.06,54.22,126951.0
2021-06-02 11:30:00,54.2,54.7,54.17,54.65,103538.0,54.2,54.7,54.17,54.65,103538.0
2021-06-02 12:00:00,54.63,54.68,54.15,54.23,84200.0,54.63,54.68,54.15,54.23,84200.0
2021-06-02 12:30:00,54.24,54.36,53.94,54.09,70329.0,54.24,54.36,53.94,54.09,70329.0
2021-06-02 13:00:00,54.09,54.23,53.77,53.8,92527.0,54.09,54.23,53.77,53.8,92527.0
2021-06-02 13:30:00,53.8,54.14,53.68,54.1,194856.0,53.8,54.14,53.68,54.1,194856.0
2021-06-02 14:00:00,54.11,54.29,53.97,54.16,154208.0,54.11,54.29,53.97,54.16,154208.0
2021-06-02 14:30:00,54.18,54.32,54.09,54.12,82591.0,54.18,54.32,54.09,54.12,82591.0
2021-06-02 15:00:00,54.11,54.57,54.08,54.43,160440.0,54.11,54.57,54.08,54.43,160440.0
2021-06-02 15:30:00,54.41,54.56,54.25,54.48,356506.0,54.41,54.56,54.25,54.48,356506.0
2021-06-03 09:30:00,53.87,54.27,53.26,53.62,185224.0,53.87,54.27,53.26,53.62,185224.0
2021-06-03 10:00:00,53.56,53.88,53.31,53.84,125780.0,53.56,53.88,53.31,53.84,125780.0
2021-06-03 10:30:00,53.84,54.31,53.84,54.21,136545.0,53.84,54.31,53.84,54.21,136545.0
2021-06-03 11:00:00,54.2,54.2,53.82,53.89,62640.0,54.2,54.2,53.82,53.89,62640.0
2021-06-03 11:30:00,53.89,54.26,53.85,54.11,42935.0,53.89,54.26,53.85,54.11,42935.0
2021-06-03 12:00:00,54.11,54.21,53.92,54.21,43807.0,54.11,54.21,53.92,54.21,43807.0
2021-06-03 12:30:00,54.23,54.25,54.0,54.23,33047.0,54.23,54.25,54.0,54.23,33047.0
2021-06-03 13:00:00,54.23,54.27,53.99,54.22,52404.0,54.23,54.27,53.99,54.22,52404.0
2021-06-03 13:30:00,54.22,54.28,54.11,54.22,30275.0,54.22,54.28,54.11,54.22,30275.0
2021-06-03 14:00:00,54.23,54.24,53.93,54.02,47019.0,54.23,54.24,53.93,54.02,47019.0
2021-06-03 14:30:00,53.99,54.06,53.78,53.87,53801.0,53.99,54.06,53.78,53.87,53801.0
2021-06-03 15:00:00,53.85,53.96,53.74,53.86,69492.0,53.85,53.96,53.74,53.86,69492.0
2021-06-03 15:30:00,53.89,53.89,53.66,53.69,215302.0,53.89,53.89,53.66,53.69,215302.0
2021-06-04 09:30:00,53.8,54.27,53.14,53.4,102805.0,53.8,54.27,53.14,53.4,102805.0
2021-06-04 10:00:00,53.44,53.45,52.12,52.19,186441.0,53.44,53.45,52.12,52.19,186441.0
2021-06-04 10:30:00,52.21,52.77,51.96,52.75,180534.0,52.21,52.77,51.96,52.75,180534.0
2021-06-04 11:00:00,52.77,52.94,52.62,52.85,119417.0,52.77,52.94,52.62,52.85,119417.0
2021-06-04 11:30:00,52.87,53.11,52.74,52.98,69424.0,52.87,53.11,52.74,52.98,69424.0
2021-06-04 12:00:00,53.02,53.08,52.75,52.95,115025.0,53.02,53.08,52.75,52.95,115025.0
2021-06-04 12:30:00,52.96,53.27,52.9,53.25,63055.0,52.96,53.27,52.9,53.25,63055.0
2021-06-04 13:00:00,53.28,53.53,53.21,53.51,58925.0,53.28,53.53,53.21,53.51,58925.0
2021-06-04 13:30:00,53.52,53.59,53.37,53.53,29349.0,53.52,53.59,53.37,53.53,29349.0
2021-06-04 14:00:00,53.53,53.55,53.32,53.47,31280.0,53.53,53.55,53.32,53.47,31280.0
2021-06-04 14:30:00,53.5,53.7,53.44,53.64,41139.0,53.5,53.7,53.44,53.64,41139.0
2021-06-04 15:00:00,53.68,53.72,53.54,53.67,43689.0,53.68,53.72,53.54,53.67,43689.0
2021-06-04 15:30:00,53.67,53.86,53.54,53.85,194717.0,53.67,53.86,53.54,53.85,194717.0
2021-06-07 09:30:00,54.19,54.8,53.77,54.52,82255.0,54.19,54.8,53.77,54.52,82255.0
2021-06-07 10:00:00,54.52,54.56,54.06,54.28,55148.0,54.52,54.56,54.06,54.28,55148.0
2021-06-07 10:30:00,54.33,54.64,54.22,54.47,97276.0,54.33,54.64,54.22,54.47,97276.0
2021-06-07 11:00:00,54.48,54.61,54.24,54.32,60884.0,54.48,54.61,54.24,54.32,60884.0
2021-06-07 11:30:00,54.34,54.41,54.16,54.32,44344.0,54.34,54.41,54.16,54.32,44344.0
2021-06-07 12:00:00,54.31,54.33,54.16,54.24,36712.0,54.31,54.33,54.16,54.24,36712.0
2021-06-07 12:30:00,54.23,54.29,54.09,54.28,23207.0,54.23,54.29,54.09,54.28,23207.0
2021-06-07 13:00:00,54.28,54.45,54.18,54.39,33416.0,54.28,54.45,54.18,54.39,33416.0
2021-06-07 13:30:00,54.43,54.58,54.39,54.41,40762.0,54.43,54.58,54.39,54.41,40762.0
2021-06-07 14:00:00,54.41,54.58,54.36,54.56,38041.0,54.41,54.58,54.36,54.56,38041.0
2021-06-07 14:30:00,54.55,54.66,54.5,54.6,44800.0,54.55,54.66,54.5,54.6,44800.0
2021-06-07 15:00:00,54.63,54.97,54.62,54.95,62899.0,54.63,54.97,54.62,54.95,62899.0
2021-06-07 15:30:00,54.94,55.0,54.72,54.93,155724.0,54.94,55.0,54.72,54.93,155724.0
2021-06-08 09:30:00,54.84,54.98,54.16,54.19,75142.0,54.84,54.98,54.16,54.19,75142.0
2021-06-08 10:00:00,54.25,55.04,54.18,54.96,135339.0,54.25,55.04,54.18,54.96,135339.0
2021-06-08 10:30:00,54.98,55.38,54.9,55.37,70208.0,54.98,55.38,54.9,55.37,70208.0
2021-06-08 11:00:00,55.37,55.43,54.5,54.72,76524.0,55.37,55.43,54.5,54.72,76524.0
2021-06-08 11:30:00,54.73,55.22,54.73,55.09,39629.0,54.73,55.22,54.73,55.09,39629.0
2021-06-08 12:00:00,55.09,55.38,55.08,55.37,46693.0,55.09,55.38,55.08,55.37,46693.0
2021-06-08 12:30:00,55.36,55.53,55.36,55.47,35268.0,55.36,55.53,55.36,55.47,35268.0
2021-06-08 13:00:00,55.44,55.62,55.43,55.55,28311.0,55.44,55.62,55.43,55.55,28311.0
2021-06-08 13:30:00,55.55,55.72,55.54,55.63,27877.0,55.55,55.72,55.54,55.63,27877.0
2021-06-08 14:00:00,55.63,56.0,55.63,55.96,37286.0,55.63,56.0,55.63,55.96,37286.0
2021-06-08 14:30:00,55.98,55.99,55.81,55.86,88989.0,55.98,55.99,55.81,55.86,88989.0
2021-06-08 15:00:00,55.88,55.93,55.74,55.76,69470.0,55.88,55.93,55.74,55.76,69470.0
2021-06-08 15:30:00,55.76,55.88,55.71,55.84,201118.0,55.76,55.88,55.71,55.84,201118.0
2021-06-09 09:30:00,55.79,55.9,54.88,55.15,106507.0,55.79,55.9,54.88,55.15,106507.0
2021-06-09 10:00:00,55.18,55.81,55.18,55.79,35752.0,55.18,55.81,55.18,55.79,35752.0
2021-06-09 10:30:00,55.77,55.96,55.53,55.54,83078.0,55.77,55.96,55.53,55.54,83078.0
2021-06-09 11:00:00,55.53,55.64,55.34,55.45,49676.0,55.53,55.64,55.34,55.45,49676.0
2021-06-09 11:30:00,55.43,55.44,54.88,54.99,53195.0,55.43,55.44,54.88,54.99,53195.0
2021-06-09 12:00:00,54.92,55.21,54.89,55.14,35808.0,54.92,55.21,54.89,55.14,35808.0
2021-06-09 12:30:00,55.14,55.14,54.89,55.02,17734.0,55.14,55.14,54.89,55.02,17734.0
2021-06-09 13:00:00,55.01,55.15,54.95,55.0,24467.0,55.01,55.15,54.95,55.0,24467.0
2021-06-09 13:30:00,54.96,55.03,54.82,54.99,24660.0,54.96,55.03,54.82,54.99,24660.0
2021-06-09 14:00:00,54.99,55.06,54.76,54.79,21119.0,54.99,55.06,54.76,54.79,21119.0
2021-06-09 14:30:00,54.75,54.86,54.69,54.76,55405.0,54.75,54.86,54.69,54.76,55405.0
2021-06-09 15:00:00,54.73,54.93,54.59,54.59,71551.0,54.73,54.93,54.59,54.59,71551.0
2021-06-09 15:30:00,54.58,54.75,54.48,54.54,156313.0,54.58,54.75,54.48,54.54,156313.0
2021-06-10 09:30:00,54.85,55.42,54.0,54.0,96596.0,54.85,55.42,54.0,54.0,96596.0
2021-06-10 10:00:00,54.06,54.26,53.31,53.52,149361.0,54.06,54.26,53.31,53.52,149361.0
2021-06-10 10:30:00,53.52,53.53,53.1,53.5,81160.0,53.52,53.53,53.1,53.5,81160.0
2021-06-10 11:00:00,53.53,53.68,53.2,53.28,59213.0,53.53,53.68,53.2,53.28,59213.0
2021-06-10 11:30:00,53.29,53.4,53.09,53.18,93667.0,53.29,53.4,53.09,53.18,93667.0
2021-06-10 12:00:00,53.22,53.32,52.96,53.2,41367.0,53.22,53.32,52.96,53.2,41367.0
2021-06-10 12:30:00,53.21,53.42,53.2,53.39,26790.0,53.21,53.42,53.2,53.39,26790.0
2021-06-10 13:00:00,53.41,53.63,53.37,53.6,32196.0,53.41,53.63,53.37,53.6,32196.0
2021-06-10 13:30:00,53.6,53.74,53.42,53.42,25844.0,53.6,53.74,53.42,53.42,25844.0
2021-06-10 14:00:00,53.44,53.48,53.2,53.25,30062.0,53.44,53.48,53.2,53.25,30062.0
2021-06-10 14:30:00,53.27,53.41,53.22,53.33,36582.0,53.27,53.41,53.22,53.33,36582.0
2021-06-10 15:00:00,53.34,53.43,53.11,53.19,83477.0,53.34,53.43,53.11,53.19,83477.0
2021-06-10 15:30:00,53.21,53.52,53.19,53.26,457518.0,53.21,53.52,53.19,53.26,457518.0
2021-06-11 09:30:00,54.0,54.33,53.68,54.09,181899.0,54.0,54.33,53.68,54.09,181899.0
2021-06-11 10:00:00,54.15,54.4,54.07,54.25,54938.0,54.15,54.4,54.07,54.25,54938.0
2021-06-11 10:30:00,54.29,54.72,54.29,54.65,65317.0,54.29,54.72,54.29,54.65,65317.0
2021-06-11 11:00:00,54.62,54.75,54.44,54.7,29685.0,54.62,54.75,54.44,54.7,29685.0
2021-06-11 11:30:00,54.65,54.86,54.64,54.79,27005.0,54.65,54.86,54.64,54.79,27005.0
2021-06-11 12:00:00,54.82,54.9,54.67,54.74,25194.0,54.82,54.9,54.67,54.74,25194.0
2021-06-11 12:30:00,54.74,55.14,54.69,55.08,53718.0,54.74,55.14,54.69,55.08,53718.0
2021-06-11 13:00:00,55.12,55.16,54.92,54.97,40530.0,55.12,55.16,54.92,54.97,40530.0
2021-06-11 13:30:00,55.0,55.06,54.87,54.95,28838.0,55.0,55.06,54.87,54.95,28838.0
2021-06-11 14:00:00,54.98,55.17,54.9,55.0,44950.0,54.98,55.17,54.9,55.0,44950.0
2021-06-11 14:30:00,55.02,55.47,54.99,55.46,66300.0,55.02,55.47,54.99,55.46,66300.0
2021-06-11 15:00:00,55.47,55.62,55.44,55.6,69354.0,55.47,55.62,55.44,55.6,69354.0
2021-06-11 15:30:00,55.63,55.94,55.5,55.9,221782.0,55.63,55.94,55.5,55.9,221782.0
2021-06-14 09:30:00,55.69,56.31,54.91,55.23,84820.0,55.69,56.31,54.91,55.23,84820.0
2021-06-14 10:00:00,55.16,55.28,54.8,54.93,149452.0,55.16,55.28,54.8,54.93,149452.0
2021-06-14 10:30:00,54.94,54.95,54.49,54.85,81103.0,54.94,54.95,54.49,54.85,81103.0
2021-06-14 11:00:00,54.85,55.0,54.61,54.73,29927.0,54.85,55.0,54.61,54.73,29927.0
2021-06-14 11:30:00,54.74,54.8,54.48,54.49,56508.0,54.74,54.8,54.48,54.49,56508.0
2021-06-14 12:00:00,54.51,54.67,54.41,54.53,37192.0,54.51,54.67,54.41,54.53,37192.0
2021-06-14 12:30:00,54.5,54.57,54.29,54.35,47338.0,54.5,54.57,54.29,54.35,47338.0
2021-06-14 13:00:00,54.34,54.39,54.27,54.32,20197.0,54.34,54.39,54.27,54.32,20197.0
2021-06-14 13:30:00,54.32,54.37,54.0,54.05,31924.0,54.32,54.37,54.0,54.05,31924.0
2021-06-14 14:00:00,54.06,54.13,53.92,54.05,48032.0,54.06,54.13,53.92,54.05,48032.0
2021-06-14 14:30:00,54.07,54.12,53.91,54.08,41740.0,54.07,54.12,53.91,54.08,41740.0
2021-06-14 15:00:00,54.09,54.15,53.97,53.98,38178.0,54.09,54.15,53.97,53.98,38178.0
2021-06-14 15:30:00,53.99,54.56,53.98,54.52,445032.0,53.99,54.56,53.98,54.52,445032.0
2021-06-15 09:30:00,54.57,54.84,53.92,54.07,38231.0,54.57,54.84,53.92,54.07,38231.0
2021-06-15 10:00:00,54.08,54.4,53.97,54.01,35466.0,54.08,54.4,53.97,54.01,35466.0
2021-06-15 10:30:00,54.0,54.03,53.64,53.93,38678.0,54.0,54.03,53.64,53.93,38678.0
2021-06-15 11:00:00,53.93,54.19,53.75,54.04,27839.0,53.93,54.19,53.75,54.04,27839.0
2021-06-15 11:30:00,54.04,54.05,53.5,53.53,136142.0,54.04,54.05,53.5,53.53,136142.0
2021-06-15 12:00:00,53.51,53.81,53.45,53.81,21753.0,53.51,53.81,53.45,53.81,21753.0
2021-06-15 12:30:00,53.81,54.17,53.74,54.14,26063.0,53.81,54.17,53.74,54.14,26063.0
2021-06-15 13:00:00,54.14,54.48,54.11,54.48,26552.0,54.14,54.48,54.11,54.48,26552.0
2021-06-15 13:30:00,54.46,54.56,54.33,54.49,56226.0,54.46,54.56,54.33,54.49,56226.0
2021-06-15 14:00:00,54.47,54.63,54.39,54.63,45962.0,54.47,54.63,54.39,54.63,45962.0
2021-06-15 14:30:00,54.63,54.65,54.48,54.62,17198.0,54.63,54.65,54.48,54.62,17198.0
2021-06-15 15:00:00,54.61,55.0,54.58,54.79,51972.0,54.61,55.0,54.58,54.79,51972.0
2021-06-15 15:30:00,54.82,54.88,54.64,54.82,100582.0,54.82,54.88,54.64,54.82,100582.0
2021-06-16 09:30:00,54.63,54.63,53.25,53.64,69825.0,54.63,54.63,53.25,53.64,69825.0
2021-06-16 10:00:00,53.66,54.25,53.47,54.13,54341.0,53.66,54.25,53.47,54.13,54341.0
2021-06-16 10:30:00,54.17,54.66,54.14,54.63,20506.0,54.17,54.66,54.14,54.63,20506.0
2021-06-16 11:00:00,54.6,55.08,54.51,55.05,27675.0,54.6,55.08,54.51,55.05,27675.0
2021-06-16 11:30:00,55.03,55.68,55.0,55.54,42301.0,55.03,55.68,55.0,55.54,42301.0
2021-06-16 12:00:00,55.55,55.75,55.29,55.33,97152.0,55.55,55.75,55.29,55.33,97152.0
2021-06-16 12:30:00,55.35,55.44,55.17,55.28,50406.0,55.35,55.44,55.17,55.28,50406.0
2021-06-16 13:00:00,55.26,55.34,55.08,55.1,28088.0,55.26,55.34,55.08,55.1,28088.0
2021-06-16 13:30:00,55.1,55.32,55.04,55.15,30592.0,55.1,55.32,55.04,55.15,30592.0
2021-06-16 14:00:00,55.08,55.46,54.57,55.17,51138.0,55.08,55.46,54.57,55.17,51138.0
2021-06-16 14:30:00,55.07,55.32,54.6,54.72,126710.0,55.07,55.32,54.6,54.72,126710.0
2021-06-16 15:00:00,54.78,55.27,54.7,55.05,49251.0,54.78,55.27,54.7,55.05,49251.0
2021-06-16 15:30:00,55.08,55.35,54.9,55.32,208069.0,55.08,55.35,54.9,55.32,208069.0
2021-06-17 09:30:00,55.06,55.72,54.3,54.56,149900.0,55.06,55.72,54.3,54.56,149900.0
2021-06-17 10:00:00,54.64,54.89,54.17,54.17,93518.0,54.64,54.89,54.17,54.17,93518.0
2021-06-17 10:30:00,54.21,54.39,53.96,54.2,58122.0,54.21,54.39,53.96,54.2,58122.0
2021-06-17 11:00:00,54.19,54.24,53.32,53.35,38196.0,54.19,54.24,53.32,53.35,38196.0
2021-06-17 11:30:00,53.35,53.48,52.46,52.79,116798.0,53.35,53.48,52.46,52.79,116798.0
2021-06-17 12:00:00,52.75,52.97,52.35,52.46,76798.0,52.75,52.97,52.35,52.46,76798.0
2021-06-17 12:30:00,52.44,53.21,52.38,53.21,52347.0,52.44,53.21,52.38,53.21,52347.0
2021-06-17 13:00:00,53.22,53.61,53.13,53.58,64034.0,53.22,53.61,53.13,53.58,64034.0
2021-06-17 13:30:00,53.6,53.72,53.47,53.62,26651.0,53.6,53.72,53.47,53.62,26651.0
2021-06-17 14:00:00,53.59,53.82,53.53,53.54,36295.0,53.59,53.82,53.53,53.54,36295.0
2021-06-17 14:30:00,53.53,53.61,53.45,53.55,24956.0,53.53,53.61,53.45,53.55,24956.0
2021-06-17 15:00:00,53.54,53.77,53.47,53.63,42597.0,53.54,53.77,53.47,53.63,42597.0
2021-06-17 15:30:00,53.66,53.79,53.43,53.53,177020.0,53.66,53.79,53.43,53.53,177020.0
2021-06-18 09:30:00,52.54,53.32,52.26,52.97,208916.0,52.54,53.32,52.26,52.97,208916.0
2021-06-18 10:00:00,52.97,52.97,52.38,52.79,74407.0,52.97,52.97,52.38,52.79,74407.0
2021-06-18 10:30:00,52.8,53.37,52.77,53.25,66412.0,52.8,53.37,52.77,53.25,66412.0
2021-06-18 11:00:00,53.27,53.37,52.99,52.99,16934.0,53.27,53.37,52.99,52.99,16934.0
2021-06-18 11:30:00,52.99,53.64,52.99,53.33,24123.0,52.99,53.64,52.99,53.33,24123.0
2021-06-18 12:00:00,53.26,53.41,53.08,53.2,38752.0,53.26,53.41,53.08,53.2,38752.0
2021-06-18 12:30:00,53.19,53.19,52.87,52.89,34141.0,53.19,53.19,52.87,52.89,34141.0
2021-06-18 13:00:00,52.91,53.07,52.74,52.79,56444.0,52.91,53.07,52.74,52.79,56444.0
2021-06-18 13:30:00,52.8,52.98,52.78,52.82,24021.0,52.8,52.98,52.78,52.82,24021.0
2021-06-18 14:00:00,52.81,52.98,52.74,52.91,90185.0,52.81,52.98,52.74,52.91,90185.0
2021-06-18 14:30:00,52.86,52.88,52.36,52.41,45395.0,52.86,52.88,52.36,52.41,45395.0
2021-06-18 15:00:00,52.42,52.6,52.3,52.5,105530.0,52.42,52.6,52.3,52.5,105530.0
2021-06-18 15:30:00,52.5,52.61,52.02,52.19,471953.0,52.5,52.61,52.02,52.19,471953.0
2021-06-21 09:30:00,52.85,53.58,52.78,53.3,47058.0,52.85,53.58,52.78,53.3,47058.0
2021-06-21 10:00:00,53.28,53.43,52.82,53.35,58762.0,53.28,53.43,52.82,53.35,58762.0
2021-06-21 10:30:00,53.33,53.54,53.09,53.16,80318.0,53.33,53.54,53.09,53.16,80318.0
2021-06-21 11:00:00,53.19,53.21,52.83,53.03,51333.0,53.19,53.21,52.83,53.03,51333.0
2021-06-21 11:30:00,53.09,53.24,53.04,53.19,40311.0,53.09,53.24,53.04,53.19,40311.0
2021-06-21 12:00:00,53.19,53.32,53.0,53.17,39007.0,53.19,53.32,53.0,53.17,39007.0
2021-06-21 12:30:00,53.15,53.25,53.1,53.16,33716.0,53.15,53.25,53.1,53.16,33716.0
2021-06-21 13:00:00,53.18,53.41,53.14,53.29,40434.0,53.18,53.41,53.14,53.29,40434.0
2021-06-21 13:30:00,53.3,53.42,53.2,53.39,37609.0,53.3,53.42,53.2,53.39,37609.0
2021-06-21 14:00:00,53.4,53.52,53.22,53.3,60803.0,53.4,53.52,53.22,53.3,60803.0
2021-06-21 14:30:00,53.28,53.34,53.07,53.26,62034.0,53.28,53.34,53.07,53.26,62034.0
2021-06-21 15:00:00,53.29,53.46,53.13,53.26,88453.0,53.29,53.46,53.13,53.26,88453.0
2021-06-21 15:30:00,53.27,53.47,53.18,53.33,166189.0,53.27,53.47,53.18,53.33,166189.0
2021-06-22 09:30:00,53.51,53.57,52.45,53.06,44448.0,53.51,53.57,52.45,53.06,44448.0
2021-06-22 10:00:00,53.03,53.53,52.92,53.3,70213.0,53.03,53.53,52.92,53.3,70213.0
2021-06-22 10:30:00,53.3,53.58,53.22,53.52,44246.0,53.3,53.58,53.22,53.52,44246.0
2021-06-22 11:00:00,53.59,53.84,53.47,53.49,37894.0,53.59,53.84,53.47,53.49,37894.0
2021-06-22 11:30:00,53.51,53.68,53.46,53.58,47520.0,53.51,53.68,53.46,53.58,47520.0
2021-06-22 12:00:00,53.59,53.83,53.58,53.76,34159.0,53.59,53.83,53.58,53.76,34159.0
2021-06-22 12:30:00,53.76,53.82,53.6,53.68,44571.0,53.76,53.82,53.6,53.68,44571.0
2021-06-22 13:00:00,53.7,53.98,53.49,53.61,54876.0,53.7,53.98,53.49,53.61,54876.0
2021-06-22 13:30:00,53.62,53.79,53.56,53.76,60434.0,53.62,53.79,53.56,53.76,60434.0
2021-06-22 14:00:00,53.74,54.03,53.72,53.84,62817.0,53.74,54.03,53.72,53.84,62817.0
2021-06-22 14:30:00,53.85,53.94,53.71,53.73,50031.0,53.85,53.94,53.71,53.73,50031.0
2021-06-22 15:00:00,53.71,54.23,53.71,54.14,81410.0,53.71,54.23,53.71,54.14,81410.0
2021-06-22 15:30:00,54.15,54.32,54.1,54.11,234916.0,54.15,54.32,54.1,54.11,234916.0
2021-06-23 09:30:00,54.15,54.82,54.11,54.5,51092.0,54.15,54.82,54.11,54.5,51092.0
2021-06-23 10:00:00,54.48,54.94,54.36,54.88,48307.0,54.48,54.94,54.36,54.88,48307.0
2021-06-23 10:30:00,54.88,55.11,54.75,55.05,39447.0,54.88,55.11,54.75,55.05,39447.0
2021-06-23 11:00:00,55.06,55.09,54.88,54.9,24976.0,55.06,55.09,54.88,54.9,24976.0
2021-06-23 11:30:00,54.84,54.9,54.64,54.76,17068.0,54.84,54.9,54.64,54.76,17068.0
2021-06-23 12:00:00,54.75,54.87,54.66,54.87,9287.0,54.75,54.87,54.66,54.87,9287.0
2021-06-23 12:30:00,54.88,54.97,54.72,54.78,15521.0,54.88,54.97,54.72,54.78,15521.0
2021-06-23 13:00:00,54.8,54.97,54.8,54.87,12690.0,54.8,54.97,54.8,54.87,12690.0
2021-06-23 13:30:00,54.87,55.03,54.8,54.8,19643.0,54.87,55.03,54.8,54.8,19643.0
2021-06-23 14:00:00,54.82,54.94,54.78,54.8,26436.0,54.82,54.94,54.78,54.8,26436.0
2021-06-23 14:30:00,54.81,54.81,54.7,54.73,29509.0,54.81,54.81,54.7,54.73,29509.0
2021-06-23 15:00:00,54.73,54.82,54.7,54.8,27975.0,54.73,54.82,54.7,54.8,27975.0
2021-06-23 15:30:00,54.78,54.92,54.48,54.53,83871.0,54.78,54.92,54.48,54.53,83871.0
2021-06-24 09:30:00,54.98,55.64,54.31,54.98,114633.0,54.98,55.64,54.31,54.98,114633.0
2021-06-24 10:00:00,55.02,55.04,54.45,54.75,62588.0,55.02,55.04,54.45,54.75,62588.0
2021-06-24 10:30:00,54.74,55.24,54.67,54.99,37694.0,54.74,55.24,54.67,54.99,37694.0
2021-06-24 11:00:00,54.93,55.18,54.93,55.04,32650.0,54.93,55.18,54.93,55.04,32650.0
2021-06-24 11:30:00,55.01,55.09,54.77,54.78,19920.0,55.01,55.09,54.77,54.78,19920.0
2021-06-24 12:00:00,54.79,54.83,54.58,54.83,20307.0,54.79,54.83,54.58,54.83,20307.0
2021-06-24 12:30:00,54.88,55.4,54.76,55.11,34125.0,54.88,55.4,54.76,55.11,34125.0
2021-06-24 13:00:00,55.16,55.54,55.07,55.25,73789.0,55.16,55.54,55.07,55.25,73789.0
2021-06-24 13:30:00,55.28,55.49,55.2,55.49,35644.0,55.28,55.49,55.2,55.49,35644.0
2021-06-24 14:00:00,55.52,55.53,55.4,55.5,26537.0,55.52,55.53,55.4,55.5,26537.0
2021-06-24 14:30:00,55.51,55.69,55.44,55.62,48785.0,55.51,55.69,55.44,55.62,48785.0
2021-06-24 15:00:00,55.62,55.68,55.45,55.47,48281.0,55.62,55.68,55.45,55.47,48281.0
2021-06-24 15:30:00,55.49,55.67,55.39,55.53,177477.0,55.49,55.67,55.39,55.53,177477.0
2021-06-25 09:30:00,56.12,56.12,55.5,55.86,157053.0,56.12,56.12,55.5,55.86,157053.0
2021-06-25 10:00:00,55.85,56.21,55.48,55.97,97557.0,55.85,56.21,55.48,55.97,97557.0
2021-06-25 10:30:00,55.91,56.02,55.69,55.84,38650.0,55.91,56.02,55.69,55.84,38650.0
2021-06-25 11:00:00,55.84,56.33,55.81,56.29,43333.0,55.84,56.33,55.81,56.29,43333.0
2021-06-25 11:30:00,56.27,56.34,56.04,56.15,51436.0,56.27,56.34,56.04,56.15,51436.0
2021-06-25 12:00:00,56.16,56.38,56.16,56.24,36099.0,56.16,56.38,56.16,56.24,36099.0
2021-06-25 12:30:00,56.26,56.58,56.2,56.39,35511.0,56.26,56.58,56.2,56.39,35511.0
2021-06-25 13:00:00,56.4,56.4,55.94,55.98,24848.0,56.4,56.4,55.94,55.98,24848.0
2021-06-25 13:30:00,56.0,56.19,55.92,56.13,25922.0,56.0,56.19,55.92,56.13,25922.0
2021-06-25 14:00:00,56.13,56.4,56.08,56.21,84051.0,56.13,56.4,56.08,56.21,84051.0
2021-06-25 14:30:00,56.21,56.5,56.18,56.46,31997.0,56.21,56.5,56.18,56.46,31997.0
2021-06-25 15:00:00,56.46,56.8,56.33,56.34,144221.0,56.46,56.8,56.33,56.34,144221.0
2021-06-25 15:30:00,56.34,56.53,56.12,56.23,355840.0,56.34,56.53,56.12,56.23,355840.0
2021-06-28 09:30:00,55.6,56.26,54.83,55.31,127952.0,55.6,56.26,54.83,55.31,127952.0
2021-06-28 10:00:00,55.31,55.46,54.77,55.4,144385.0,55.31,55.46,54.77,55.4,144385.0
2021-06-28 10:30:00,55.41,55.43,55.07,55.23,59865.0,55.41,55.43,55.07,55.23,59865.0
2021-06-28 11:00:00,55.25,55.41,54.95,54.95,26917.0,55.25,55.41,54.95,54.95,26917.0
2021-06-28 11:30:00,54.94,55.06,54.5,54.59,48338.0,54.94,55.06,54.5,54.59,48338.0
2021-06-28 12:00:00,54.58,54.72,54.34,54.42,43741.0,54.58,54.72,54.34,54.42,43741.0
2021-06-28 12:30:00,54.46,54.49,54.15,54.34,127264.0,54.46,54.49,54.15,54.34,127264.0
2021-06-28 13:00:00,54.34,54.34,53.68,53.76,108716.0,54.34,54.34,53.68,53.76,108716.0
2021-06-28 13:30:00,53.73,54.29,53.47,54.29,89550.0,53.73,54.29,53.47,54.29,89550.0
2021-06-28 14:00:00,54.27,54.74,54.25,54.67,110968.0,54.27,54.74,54.25,54.67,110968.0
2021-06-28 14:30:00,54.69,54.76,54.47,54.67,76377.0,54.69,54.76,54.47,54.67,76377.0
2021-06-28 15:00:00,54.7,54.79,54.51,54.73,119546.0,54.7,54.79,54.51,54.73,119546.0
2021-06-28 15:30:00,54.73,54.77,54.32,54.58,217397.0,54.73,54.77,54.32,54.58,217397.0
2021-06-29 09:30:00,54.25,55.21,53.86,54.65,215530.0,54.25,55.21,53.86,54.65,215530.0
2021-06-29 10:00:00,54.61,55.44,54.5,55.39,179051.0,54.61,55.44,54.5,55.39,179051.0
2021-06-29 10:30:00,55.39,56.52,55.38,56.35,343442.0,55.39,56.52,55.38,56.35,343442.0
2021-06-29 11:00:00,56.34,56.67,56.28,56.3,101837.0,56.34,56.67,56.28,56.3,101837.0
2021-06-29 11:30:00,56.36,56.36,55.67,55.95,308324.0,56.36,56.36,55.67,55.95,308324.0
2021-06-29 12:00:00,55.98,56.0,55.34,55.37,103039.0,55.98,56.0,55.34,55.37,103039.0
2021-06-29 12:30:00,55.37,55.39,54.91,54.99,189387.0,55.37,55.39,54.91,54.99,189387.0
2021-06-29 13:00:00,55.02,55.02,54.08,54.24,125967.0,55.02,55.02,54.08,54.24,125967.0
2021-06-29 13:30:00,54.23,54.66,54.13,54.54,67399.0,54.23,54.66,54.13,54.54,67399.0
2021-06-29 14:00:00,54.54,54.82,54.43,54.64,88734.0,54.54,54.82,54.43,54.64,88734.0
2021-06-29 14:30:00,54.64,54.66,54.08,54.12,79309.0,54.64,54.66,54.08,54.12,79309.0
2021-06-29 15:00:00,54.12,54.12,53.94,53.98,102882.0,54.12,54.12,53.94,53.98,102882.0
2021-06-29 15:30:00,53.99,54.69,53.83,54.24,595614.0,53.99,54.69,53.83,54.24,595614.0
2021-06-30 09:30:00,55.63,55.91,55.01,55.74,175236.0,55.63,55.91,55.01,55.74,175236.0
2021-06-30 10:00:00,55.74,56.6,55.74,56.37,322592.0,55.74,56.6,55.74,56.37,322592.0
2021-06-30 10:30:00,56.39,56.74,56.31,56.31,106671.0,56.39,56.74,56.31,56.31,106671.0
2021-06-30 11:00:00,56.31,56.39,56.07,56.22,70339.0,56.31,56.39,56.07,56.22,70339.0
2021-06-30 11:30:00,56.19,56.39,56.14,56.3,54789.0,56.19,56.39,56.14,56.3,54789.0
2021-06-30 12:00:00,56.33,56.75,56.32,56.7,64582.0,56.33,56.75,56.32,56.7,64582.0
2021-06-30 12:30:00,56.68,56.88,56.64,56.81,59365.0,56.68,56.88,56.64,56.81,59365.0
2021-06-30 13:00:00,56.81,56.9,56.65,56.67,61838.0,56.81,56.9,56.65,56.67,61838.0
2021-06-30 13:30:00,56.67,57.05,56.58,57.03,92846.0,56.67,57.05,56.58,57.03,92846.0
2021-06-30 14:00:00,57.0,57.21,56.7,57.08,89299.0,57.0,57.21,56.7,57.08,89299.0
2021-06-30 14:30:00,57.06,57.09,56.9,57.01,63262.0,57.06,57.09,56.9,57.01,63262.0
2021-06-30 15:00:00,57.02,57.15,56.87,57.08,61312.0,57.02,57.15,56.87,57.08,61312.0
2021-06-30 15:30:00,57.07,57.3,56.95,57.19,387954.0,57.07,57.3,56.95,57.19,387954.0
2021-07-01 09:30:00,57.42,57.98,57.31,57.86,101890.0,57.42,57.98,57.31,57.86,101890.0
2021-07-01 10:00:00,57.85,58.53,57.64,58.26,145008.0,57.85,58.53,57.64,58.26,145008.0
2021-07-01 10:30:00,58.23,58.31,57.26,57.27,81018.0,58.23,58.31,57.26,57.27,81018.0
2021-07-01 11:00:00,57.3,57.57,56.74,57.0,68781.0,57.3,57.57,56.74,57.0,68781.0
2021-07-01 11:30:00,57.01,57.01,56.47,56.67,80947.0,57.01,57.01,56.47,56.67,80947.0
2021-07-01 12:00:00,56.68,56.7,56.29,56.63,53074.0,56.68,56.7,56.29,56.63,53074.0
2021-07-01 12:30:00,56.62,56.8,56.45,56.52,71637.0,56.62,56.8,56.45,56.52,71637.0
2021-07-01 13:00:00,56.53,56.62,56.26,56.41,44172.0,56.53,56.62,56.26,56.41,44172.0
2021-07-01 13:30:00,56.4,56.5,56.31,56.47,45278.0,56.4,56.5,56.31,56.47,45278.0
2021-07-01 14:00:00,56.46,56.48,56.27,56.45,28729.0,56.46,56.48,56.27,56.45,28729.0
2021-07-01 14:30:00,56.43,56.6,56.34,56.39,31163.0,56.43,56.6,56.34,56.39,31163.0
2021-07-01 15:00:00,56.36,56.62,56.36,56.62,41590.0,56.36,56.62,56.36,56.62,41590.0
2021-07-01 15:30:00,56.62,56.69,56.45,56.64,198479.0,56.62,56.69,56.45,56.64,198479.0
2021-07-02 09:30:00,56.73,56.83,55.74,55.78,43867.0,56.73,56.83,55.74,55.78,43867.0
2021-07-02 10:00:00,55.78,55.91,55.47,55.85,43431.0,55.78,55.91,55.47,55.85,43431.0
2021-07-02 10:30:00,55.96,56.03,55.49,55.74,49110.0,55.96,56.03,55.49,55.74,49110.0
2021-07-02 11:00:00,55.69,55.8,55.53,55.7,31679.0,55.69,55.8,55.53,55.7,31679.0
2021-07-02 11:30:00,55.68,55.73,55.38,55.53,28882.0,55.68,55.73,55.38,55.53,28882.0
2021-07-02 12:00:00,55.54,55.56,55.16,55.53,54267.0,55.54,55.56,55.16,55.53,54267.0
2021-07-02 12:30:00,55.5,55.88,55.48,55.63,57265.0,55.5,55.88,55.48,55.63,57265.0
2021-07-02 13:00:00,55.59,55.97,55.59,55.95,43090.0,55.59,55.97,55.59,55.95,43090.0
2021-07-02 13:30:00,55.96,56.03,55.85,55.93,27357.0,55.96,56.03,55.85,55.93,27357.0
2021-07-02 14:00:00,55.94,56.13,55.7,56.11,47746.0,55.94,56.13,55.7,56.11,47746.0
2021-07-02 14:30:00,56.11,56.22,56.09,56.13,42437.0,56.11,56.22,56.09,56.13,42437.0
2021-07-02 15:00:00,56.15,56.28,56.08,56.22,60810.0,56.15,56.28,56.08,56.22,60810.0
2021-07-02 15:30:00,56.22,56.35,56.15,56.22,218269.0,56.22,56.35,56.15,56.22,218269.0
2021-07-06 09:30:00,56.19,56.19,55.07,55.18,50866.0,56.19,56.19,55.07,55.18,50866.0
2021-07-06 10:00:00,55.23,55.23,54.28,54.45,85703.0,55.23,55.23,54.28,54.45,85703.0
2021-07-06 10:30:00,54.38,54.48,53.89,53.91,102772.0,54.38,54.48,53.89,53.91,102772.0
2021-07-06 11:00:00,53.9,54.07,53.74,53.91,59911.0,53.9,54.07,53.74,53.91,59911.0
2021-07-06 11:30:00,53.93,54.3,53.91,54.08,65567.0,53.93,54.3,53.91,54.08,65567.0
2021-07-06 12:00:00,54.07,54.44,53.92,54.03,53028.0,54.07,54.44,53.92,54.03,53028.0
2021-07-06 12:30:00,54.0,54.24,53.83,54.23,36632.0,54.0,54.24,53.83,54.23,36632.0
2021-07-06 13:00:00,54.26,54.3,54.07,54.28,51176.0,54.26,54.3,54.07,54.28,51176.0
2021-07-06 13:30:00,54.25,54.6,54.25,54.5,45632.0,54.25,54.6,54.25,54.5,45632.0
2021-07-06 14:00:00,54.52,54.7,54.44,54.66,59081.0,54.52,54.7,54.44,54.66,59081.0
2021-07-06 14:30:00,54.67,54.86,54.66,54.78,39772.0,54.67,54.86,54.66,54.78,39772.0
2021-07-06 15:00:00,54.76,54.97,54.76,54.93,33912.0,54.76,54.97,54.76,54.93,33912.0
2021-07-06 15:30:00,54.94,55.0,54.64,54.76,183179.0,54.94,55.0,54.64,54.76,183179.0
2021-07-07 09:30:00,54.12,55.0,54.06,54.22,52749.0,54.12,55.0,54.06,54.22,52749.0
2021-07-07 10:00:00,54.2,54.23,52.67,52.7,113752.0,54.2,54.23,52.67,52.7,113752.0
2021-07-07 10:30:00,52.77,53.1,52.61,52.8,76869.0,52.77,53.1,52.61,52.8,76869.0
2021-07-07 11:00:00,52.75,53.29,52.7,53.26,39721.0,52.75,53.29,52.7,53.26,39721.0
2021-07-07 11:30:00,53.3,53.5,53.21,53.41,41462.0,53.3,53.5,53.21,53.41,41462.0
2021-07-07 12:00:00,53.4,53.53,53.27,53.48,13029.0,53.4,53.53,53.27,53.48,13029.0
2021-07-07 12:30:00,53.48,53.55,53.28,53.34,31284.0,53.48,53.55,53.28,53.34,31284.0
2021-07-07 13:00:00,53.33,53.33,53.0,53.03,20197.0,53.33,53.33,53.0,53.03,20197.0
2021-07-07 13:30:00,53.03,53.18,52.98,53.0,19162.0,53.03,53.18,52.98,53.0,19162.0
2021-07-07 14:00:00,53.02,53.4,53.01,53.04,33886.0,53.02,53.4,53.01,53.04,33886.0
2021-07-07 14:30:00,53.0,53.12,52.78,53.12,80122.0,53.0,53.12,52.78,53.12,80122.0
2021-07-07 15:00:00,53.09,53.16,53.0,53.05,56653.0,53.09,53.16,53.0,53.05,56653.0
2021-07-07 15:30:00,53.03,53.16,52.96,53.07,266726.0,53.03,53.16,52.96,53.07,266726.0
2021-07-08 09:30:00,52.87,52.87,50.81,51.4,365560.0,52.87,52.87,50.81,51.4,365560.0
2021-07-08 10:00:00,51.29,52.12,50.97,52.12,117855.0,51.29,52.12,50.97,52.12,117855.0
2021-07-08 10:30:00,52.15,52.24,51.82,51.89,66135.0,52.15,52.24,51.82,51.89,66135.0
2021-07-08 11:00:00,51.92,52.93,51.92,52.77,43083.0,51.92,52.93,51.92,52.77,43083.0
2021-07-08 11:30:00,52.8,53.02,52.68,52.91,42356.0,52.8,53.02,52.68,52.91,42356.0
2021-07-08 12:00:00,52.93,53.09,52.67,52.81,43628.0,52.93,53.09,52.67,52.81,43628.0
2021-07-08 12:30:00,52.82,52.9,52.58,52.72,30331.0,52.82,52.9,52.58,52.72,30331.0
2021-07-08 13:00:00,52.71,52.97,52.58,52.97,61250.0,52.71,52.97,52.58,52.97,61250.0
2021-07-08 13:30:00,52.92,52.94,52.34,52.4,89534.0,52.92,52.94,52.34,52.4,89534.0
2021-07-08 14:00:00,52.39,52.43,52.18,52.26,93134.0,52.39,52.43,52.18,52.26,93134.0
2021-07-08 14:30:00,52.26,52.5,52.19,52.47,37105.0,52.26,52.5,52.19,52.47,37105.0
2021-07-08 15:00:00,52.48,52.51,52.08,52.27,101228.0,52.48,52.51,52.08,52.27,101228.0
2021-07-08 15:30:00,52.3,52.46,52.06,52.35,255497.0,52.3,52.46,52.06,52.35,255497.0
2021-07-09 09:30:00,53.62,55.0,53.5,54.81,147666.0,53.62,55.0,53.5,54.81,147666.0
2021-07-09 10:00:00,54.83,55.11,54.67,54.83,70445.0,54.83,55.11,54.67,54.83,70445.0
2021-07-09 10:30:00,54.84,55.0,54.08,54.1,48705.0,54.84,55.0,54.08,54.1,48705.0
2021-07-09 11:00:00,54.13,54.51,53.89,53.95,67918.0,54.13,54.51,53.89,53.95,67918.0
2021-07-09 11:30:00,53.94,54.49,53.93,54.13,65539.0,53.94,54.49,53.93,54.13,65539.0
2021-07-09 12:00:00,54.2,54.45,54.15,54.21,43468.0,54.2,54.45,54.15,54.21,43468.0
2021-07-09 12:30:00,54.19,54.59,54.14,54.53,35260.0,54.19,54.59,54.14,54.53,35260.0
2021-07-09 13:00:00,54.53,54.66,54.51,54.54,29269.0,54.53,54.66,54.51,54.54,29269.0
2021-07-09 13:30:00,54.57,54.71,54.47,54.64,26598.0,54.57,54.71,54.47,54.64,26598.0
2021-07-09 14:00:00,54.65,54.89,54.65,54.84,32459.0,54.65,54.89,54.65,54.84,32459.0
2021-07-09 14:30:00,54.85,54.89,54.71,54.83,22064.0,54.85,54.89,54.71,54.83,22064.0
2021-07-09 15:00:00,54.83,54.95,54.69,54.92,31625.0,54.83,54.95,54.69,54.92,31625.0
2021-07-09 15:30:00,54.93,55.04,54.79,54.83,193494.0,54.93,55.04,54.79,54.83,193494.0
2021-07-12 09:30:00,54.11,54.28,53.06,53.94,104211.0,54.11,54.28,53.06,53.94,104211.0
2021-07-12 10:00:00,53.96,54.36,53.75,54.03,70238.0,53.96,54.36,53.75,54.03,70238.0
2021-07-12 10:30:00,54.03,54.14,53.64,53.97,37720.0,54.03,54.14,53.64,53.97,37720.0
2021-07-12 11:00:00,53.89,54.14,53.67,54.07,28583.0,53.89,54.14,53.67,54.07,28583.0
2021-07-12 11:30:00,54.1,54.44,54.03,54.36,33322.0,54.1,54.44,54.03,54.36,33322.0
2021-07-12 12:00:00,54.35,54.46,53.96,54.07,24577.0,54.35,54.46,53.96,54.07,24577.0
2021-07-12 12:30:00,54.04,54.12,53.86,53.91,25140.0,54.04,54.12,53.86,53.91,25140.0
2021-07-12 13:00:00,53.94,54.23,53.81,54.18,31835.0,53.94,54.23,53.81,54.18,31835.0
2021-07-12 13:30:00,54.19,54.5,54.17,54.43,23961.0,54.19,54.5,54.17,54.43,23961.0
2021-07-12 14:00:00,54.4,54.54,54.26,54.54,28947.0,54.4,54.54,54.26,54.54,28947.0
2021-07-12 14:30:00,54.54,54.6,54.45,54.52,24826.0,54.54,54.6,54.45,54.52,24826.0
2021-07-12 15:00:00,54.55,54.56,54.27,54.4,101226.0,54.55,54.56,54.27,54.4,101226.0
2021-07-12 15:30:00,54.41,54.52,54.19,54.27,152301.0,54.41,54.52,54.19,54.27,152301.0
2021-07-13 09:30:00,53.73,54.21,53.24,53.28,42392.0,53.73,54.21,53.24,53.28,42392.0
2021-07-13 10:00:00,53.27,53.3,52.97,53.07,71131.0,53.27,53.3,52.97,53.07,71131.0
2021-07-13 10:30:00,53.13,53.27,52.67,52.73,37121.0,53.13,53.27,52.67,52.73,37121.0
2021-07-13 11:00:00,52.77,52.96,52.55,52.6,31620.0,52.77,52.96,52.55,52.6,31620.0
2021-07-13 11:30:00,52.59,53.04,52.37,52.93,39560.0,52.59,53.04,52.37,52.93,39560.0
2021-07-13 12:00:00,52.93,53.16,52.93,53.09,21305.0,52.93,53.16,52.93,53.09,21305.0
2021-07-13 12:30:00,53.09,53.14,52.98,53.01,52411.0,53.09,53.14,52.98,53.01,52411.0
2021-07-13 13:00:00,53.01,53.39,53.01,53.32,38139.0,53.01,53.39,53.01,53.32,38139.0
2021-07-13 13:30:00,53.31,53.38,53.14,53.33,42099.0,53.31,53.38,53.14,53.33,42099.0
2021-07-13 14:00:00,53.31,53.62,53.19,53.52,37723.0,53.31,53.62,53.19,53.52,37723.0
2021-07-13 14:30:00,53.48,53.51,53.35,53.44,39475.0,53.48,53.51,53.35,53.44,39475.0
2021-07-13 15:00:00,53.45,53.53,53.3,53.31,53277.0,53.45,53.53,53.3,53.31,53277.0
2021-07-13 15:30:00,53.3,53.35,53.07,53.11,168481.0,53.3,53.35,53.07,53.11,168481.0
2021-07-14 09:30:00,53.17,53.95,53.06,53.1,100867.0,53.17,53.95,53.06,53.1,100867.0
2021-07-14 10:00:00,53.21,53.65,52.93,53.09,57142.0,53.21,53.65,52.93,53.09,57142.0
2021-07-14 10:30:00,53.01,53.05,52.67,52.94,44341.0,53.01,53.05,52.67,52.94,44341.0
2021-07-14 11:00:00,52.85,52.88,52.25,52.29,70435.0,52.85,52.88,52.25,52.29,70435.0
2021-07-14 11:30:00,52.31,52.5,52.02,52.16,38631.0,52.31,52.5,52.02,52.16,38631.0
2021-07-14 12:00:00,52.14,52.48,52.14,52.35,33966.0,52.14,52.48,52.14,52.35,33966.0
2021-07-14 12:30:00,52.36,52.99,52.33,52.99,25742.0,52.36,52.99,52.33,52.99,25742.0
2021-07-14 13:00:00,53.05,53.08,52.7,52.79,24223.0,53.05,53.08,52.7,52.79,24223.0
2021-07-14 13:30:00,52.76,52.96,52.64,52.64,14076.0,52.76,52.96,52.64,52.64,14076.0
2021-07-14 14:00:00,52.64,52.68,52.43,52.49,21683.0,52.64,52.68,52.43,52.49,21683.0
2021-07-14 14:30:00,52.5,52.54,52.35,52.39,31888.0,52.5,52.54,52.35,52.39,31888.0
2021-07-14 15:00:00,52.4,52.46,52.12,52.15,43043.0,52.4,52.46,52.12,52.15,43043.0
2021-07-14 15:30:00,52.13,52.16,51.59,51.68,343821.0,52.13,52.16,51.59,51.68,343821.0
2021-07-15 09:30:00,51.23,51.24,50.57,51.23,112986.0,51.23,51.24,50.57,51.23,112986.0
2021-07-15 10:00:00,51.2,51.44,50.77,50.87,60227.0,51.2,51.44,50.77,50.87,60227.0
2021-07-15 10:30:00,50.88,51.19,50.75,50.97,70994.0,50.88,51.19,50.75,50.97,70994.0
2021-07-15 11:00:00,50.97,51.09,50.59,50.66,71583.0,50.97,51.09,50.59,50.66,71583.0
2021-07-15 11:30:00,50.65,50.97,50.57,50.84,101525.0,50.65,50.97,50.57,50.84,101525.0
2021-07-15 12:00:00,50.83,50.86,50.36,50.37,47092.0,50.83,50.86,50.36,50.37,47092.0
2021-07-15 12:30:00,50.36,50.48,50.21,50.22,96665.0,50.36,50.48,50.21,50.22,96665.0
2021-07-15 13:00:00,50.2,50.21,49.48,49.49,195122.0,50.2,50.21,49.48,49.49,195122.0
2021-07-15 13:30:00,49.49,49.49,49.07,49.11,123540.0,49.49,49.49,49.07,49.11,123540.0
2021-07-15 14:00:00,49.1,49.84,49.1,49.8,127013.0,49.1,49.84,49.1,49.8,127013.0
2021-07-15 14:30:00,49.81,50.56,49.75,50.43,99691.0,49.81,50.56,49.75,50.43,99691.0
2021-07-15 15:00:00,50.43,50.55,50.22,50.22,62659.0,50.43,50.55,50.22,50.22,62659.0
2021-07-15 15:30:00,50.22,50.4,50.1,50.2,456579.0,50.22,50.4,50.1,50.2,456579.0
2021-07-16 09:30:00,50.51,50.73,50.16,50.24,50948.0,50.51,50.73,50.16,50.24,50948.0
2021-07-16 10:00:00,50.16,50.19,48.98,49.12,165202.0,50.16,50.19,48.98,49.12,165202.0
2021-07-16 10:30:00,49.1,49.58,48.85,48.95,97735.0,49.1,49.58,48.85,48.95,97735.0
2021-07-16 11:00:00,48.93,49.04,48.68,48.79,92313.0,48.93,49.04,48.68,48.79,92313.0
2021-07-16 11:30:00,48.74,49.22,48.74,48.86,64239.0,48.74,49.22,48.74,48.86,64239.0
2021-07-16 12:00:00,48.87,49.0,48.6,48.61,88844.0,48.87,49.0,48.6,48.61,88844.0
2021-07-16 12:30:00,48.64,48.68,48.26,48.61,98762.0,48.64,48.68,48.26,48.61,98762.0
2021-07-16 13:00:00,48.66,48.71,48.5,48.53,34284.0,48.66,48.71,48.5,48.53,34284.0
2021-07-16 13:30:00,48.53,48.53,48.0,48.05,101635.0,48.53,48.53,48.0,48.05,101635.0
2021-07-16 14:00:00,48.05,48.32,47.95,48.09,70861.0,48.05,48.32,47.95,48.09,70861.0
2021-07-16 14:30:00,48.07,48.22,48.0,48.14,42011.0,48.07,48.22,48.0,48.14,42011.0
2021-07-16 15:00:00,48.12,48.17,47.91,47.94,71603.0,48.12,48.17,47.91,47.94,71603.0
2021-07-16 15:30:00,47.94,48.12,47.74,47.94,326122.0,47.94,48.12,47.74,47.94,326122.0
2021-07-19 09:30:00,46.23,47.25,46.03,46.33,161442.0,46.23,47.25,46.03,46.33,161442.0
2021-07-19 10:00:00,46.33,46.39,45.47,46.27,129056.0,46.33,46.39,45.47,46.27,129056.0
2021-07-19 10:30:00,46.23,46.98,46.2,46.5,144792.0,46.23,46.98,46.2,46.5,144792.0
2021-07-19 11:00:00,46.5,47.1,46.5,46.85,100629.0,46.5,47.1,46.5,46.85,100629.0
2021-07-19 11:30:00,46.89,48.13,46.84,48.12,92530.0,46.89,48.13,46.84,48.12,92530.0
2021-07-19 12:00:00,48.09,48.1,47.21,47.26,99571.0,48.09,48.1,47.21,47.26,99571.0
2021-07-19 12:30:00,47.26,47.29,46.91,47.09,72650.0,47.26,47.29,46.91,47.09,72650.0
2021-07-19 13:00:00,47.09,47.41,46.86,46.99,82981.0,47.09,47.41,46.86,46.99,82981.0
2021-07-19 13:30:00,46.96,47.11,46.55,46.69,76649.0,46.96,47.11,46.55,46.69,76649.0
2021-07-19 14:00:00,46.7,47.08,46.67,46.83,82568.0,46.7,47.08,46.67,46.83,82568.0
2021-07-19 14:30:00,46.84,46.84,46.46,46.5,107915.0,46.84,46.84,46.46,46.5,107915.0
2021-07-19 15:00:00,46.49,46.67,46.32,46.48,126718.0,46.49,46.67,46.32,46.48,126718.0
2021-07-19 15:30:00,46.47,46.68,46.39,46.6,320024.0,46.47,46.68,46.39,46.6,320024.0
2021-07-20 09:30:00,47.22,47.97,46.83,47.95,83797.0,47.22,47.97,46.83,47.95,83797.0
2021-07-20 10:00:00,48.0,48.61,47.66,48.4,93941.0,48.0,48.61,47.66,48.4,93941.0
2021-07-20 10:30:00,48.42,48.82,48.17,48.75,58185.0,48.42,48.82,48.17,48.75,58185.0
2021-07-20 11:00:00,48.79,49.18,48.75,49.1,88851.0,48.79,49.18,48.75,49.1,88851.0
2021-07-20 11:30:00,49.05,49.34,48.8,49.18,94566.0,49.05,49.34,48.8,49.18,94566.0
2021-07-20 12:00:00,49.19,49.28,48.85,49.23,50152.0,49.19,49.28,48.85,49.23,50152.0
2021-07-20 12:30:00,49.24,49.63,49.24,49.37,40640.0,49.24,49.63,49.24,49.37,40640.0
2021-07-20 13:00:00,49.37,49.51,49.07,49.35,88035.0,49.37,49.51,49.07,49.35,88035.0
2021-07-20 13:30:00,49.36,49.81,49.35,49.59,54323.0,49.36,49.81,49.35,49.59,54323.0
2021-07-20 14:00:00,49.59,49.72,49.5,49.65,37791.0,49.59,49.72,49.5,49.65,37791.0
2021-07-20 14:30:00,49.67,50.2,49.66,49.86,122801.0,49.67,50.2,49.66,49.86,122801.0
2021-07-20 15:00:00,49.86,49.87,49.64,49.69,121370.0,49.86,49.87,49.64,49.69,121370.0
2021-07-20 15:30:00,49.69,50.0,49.49,49.65,250129.0,49.69,50.0,49.49,49.65,250129.0
2021-07-21 09:30:00,50.16,52.14,50.16,52.14,140732.0,50.16,52.14,50.16,52.14,140732.0
2021-07-21 10:00:00,52.12,52.76,52.09,52.09,115671.0,52.12,52.76,52.09,52.09,115671.0
2021-07-21 10:30:00,52.02,52.02,50.93,51.0,151645.0,52.02,52.02,50.93,51.0,151645.0
2021-07-21 11:00:00,51.04,51.58,51.04,51.1,47358.0,51.04,51.58,51.04,51.1,47358.0
2021-07-21 11:30:00,51.13,51.7,51.12,51.61,52221.0,51.13,51.7,51.12,51.61,52221.0
2021-07-21 12:00:00,51.62,51.85,51.52,51.76,41330.0,51.62,51.85,51.52,51.76,41330.0
2021-07-21 12:30:00,51.76,51.76,51.53,51.58,34730.0,51.76,51.76,51.53,51.58,34730.0
2021-07-21 13:00:00,51.58,51.82,51.58,51.76,33164.0,51.58,51.82,51.58,51.76,33164.0
2021-07-21 13:30:00,51.77,51.77,51.46,51.46,29035.0,51.77,51.77,51.46,51.46,29035.0
2021-07-21 14:00:00,51.5,51.64,51.22,51.49,46941.0,51.5,51.64,51.22,51.49,46941.0
2021-07-21 14:30:00,51.49,51.49,51.32,51.42,41784.0,51.49,51.49,51.32,51.42,41784.0
2021-07-21 15:00:00,51.45,51.57,51.34,51.38,41504.0,51.45,51.57,51.34,51.38,41504.0
2021-07-21 15:30:00,51.38,51.56,51.32,51.44,204526.0,51.38,51.56,51.32,51.44,204526.0
2021-07-22 09:30:00,51.43,51.62,50.75,51.01,78940.0,51.43,51.62,50.75,51.01,78940.0
2021-07-22 10:00:00,51.15,51.35,50.86,51.1,69335.0,51.15,51.35,50.86,51.1,69335.0
2021-07-22 10:30:00,51.12,51.27,50.63,50.64,61611.0,51.12,51.27,50.63,50.64,61611.0
2021-07-22 11:00:00,50.66,50.67,49.99,50.17,62951.0,50.66,50.67,49.99,50.17,62951.0
2021-07-22 11:30:00,50.15,50.49,50.1,50.13,48282.0,50.15,50.49,50.1,50.13,48282.0
2021-07-22 12:00:00,50.14,50.25,49.86,50.23,31767.0,50.14,50.25,49.86,50.23,31767.0
2021-07-22 12:30:00,50.24,50.24,50.06,50.13,24082.0,50.24,50.24,50.06,50.13,24082.0
2021-07-22 13:00:00,50.13,50.39,50.09,50.27,45722.0,50.13,50.39,50.09,50.27,45722.0
2021-07-22 13:30:00,50.28,50.28,50.08,50.14,29150.0,50.28,50.28,50.08,50.14,29150.0
2021-07-22 14:00:00,50.11,50.23,49.99,50.04,66132.0,50.11,50.23,49.99,50.04,66132.0
2021-07-22 14:30:00,50.03,50.19,49.99,50.12,55019.0,50.03,50.19,49.99,50.12,55019.0
2021-07-22 15:00:00,50.12,50.21,50.0,50.01,67999.0,50.12,50.21,50.0,50.01,67999.0
2021-07-22 15:30:00,50.01,50.03,49.65,49.74,244100.0,50.01,50.03,49.65,49.74,244100.0
2021-07-23 09:30:00,50.39,51.06,50.01,50.13,59188.0,50.39,51.06,50.01,50.13,59188.0
2021-07-23 10:00:00,50.12,50.38,49.89,50.38,31477.0,50.12,50.38,49.89,50.38,31477.0
2021-07-23 10:30:00,50.39,50.67,50.19,50.48,58874.0,50.39,50.67,50.19,50.48,58874.0
2021-07-23 11:00:00,50.46,50.77,50.42,50.54,41640.0,50.46,50.77,50.42,50.54,41640.0
2021-07-23 11:30:00,50.54,50.65,50.11,50.37,66756.0,50.54,50.65,50.11,50.37,66756.0
2021-07-23 12:00:00,50.36,50.57,50.24,50.32,39015.0,50.36,50.57,50.24,50.32,39015.0
2021-07-23 12:30:00,50.32,50.33,50.02,50.04,31487.0,50.32,50.33,50.02,50.04,31487.0
2021-07-23 13:00:00,50.01,50.14,49.94,50.13,25551.0,50.01,50.14,49.94,50.13,25551.0
2021-07-23 13:30:00,50.14,50.16,49.94,50.02,26454.0,50.14,50.16,49.94,50.02,26454.0
2021-07-23 14:00:00,50.0,50.11,49.94,49.97,30666.0,50.0,50.11,49.94,49.97,30666.0
2021-07-23 14:30:00,49.97,50.11,49.89,50.11,51596.0,49.97,50.11,49.89,50.11,51596.0
2021-07-23 15:00:00,50.1,50.11,49.95,50.0,53333.0,50.1,50.11,49.95,50.0,53333.0
2021-07-23 15:30:00,50.0,50.08,49.89,50.01,162192.0,50.0,50.08,49.89,50.01,162192.0
2021-07-26 09:30:00,50.17,50.96,50.01,50.91,97771.0,50.17,50.96,50.01,50.91,97771.0
2021-07-26 10:00:00,50.84,51.31,50.82,50.92,44353.0,50.84,51.31,50.82,50.92,44353.0
2021-07-26 10:30:00,50.93,50.98,50.53,50.86,32213.0,50.93,50.98,50.53,50.86,32213.0
2021-07-26 11:00:00,50.84,51.07,50.6,50.96,36385.0,50.84,51.07,50.6,50.96,36385.0
2021-07-26 11:30:00,50.96,51.01,50.52,50.59,101077.0,50.96,51.01,50.52,50.59,101077.0
2021-07-26 12:00:00,50.59,50.83,50.37,50.8,49505.0,50.59,50.83,50.37,50.8,49505.0
2021-07-26 12:30:00,50.81,50.86,50.61,50.69,37379.0,50.81,50.86,50.61,50.69,37379.0
2021-07-26 13:00:00,50.69,50.7,50.55,50.68,33166.0,50.69,50.7,50.55,50.68,33166.0
2021-07-26 13:30:00,50.68,50.86,50.63,50.83,22636.0,50.68,50.86,50.63,50.83,22636.0
2021-07-26 14:00:00,50.8,50.91,50.68,50.87,33809.0,50.8,50.91,50.68,50.87,33809.0
2021-07-26 14:30:00,50.87,51.03,50.83,50.85,28778.0,50.87,51.03,50.83,50.85,28778.0
2021-07-26 15:00:00,50.86,50.98,50.73,50.91,85258.0,50.86,50.98,50.73,50.91,85258.0
2021-07-26 15:30:00,50.92,51.22,50.89,51.1,203113.0,50.92,51.22,50.89,51.1,203113.0
2021-07-27 09:30:00,50.42,50.78,49.99,50.25,96622.0,50.42,50.78,49.99,50.25,96622.0
2021-07-27 10:00:00,50.21,50.82,49.97,50.77,98911.0,50.21,50.82,49.97,50.77,98911.0
2021-07-27 10:30:00,50.75,50.85,50.13,50.43,162851.0,50.75,50.85,50.13,50.43,162851.0
2021-07-27 11:00:00,50.47,50.49,49.81,49.84,67021.0,50.47,50.49,49.81,49.84,67021.0
2021-07-27 11:30:00,49.85,49.88,49.31,49.69,95438.0,49.85,49.88,49.31,49.69,95438.0
2021-07-27 12:00:00,49.63,49.68,49.22,49.57,72905.0,49.63,49.68,49.22,49.57,72905.0
2021-07-27 12:30:00,49.55,49.84,49.4,49.77,82347.0,49.55,49.84,49.4,49.77,82347.0
2021-07-27 13:00:00,49.8,50.05,49.66,49.82,106370.0,49.8,50.05,49.66,49.82,106370.0
2021-07-27 13:30:00,49.8,50.06,49.66,50.03,57483.0,49.8,50.06,49.66,50.03,57483.0
2021-07-27 14:00:00,50.01,50.46,50.0,50.44,30562.0,50.01,50.46,50.0,50.44,30562.0
2021-07-27 14:30:00,50.43,50.57,50.33,50.38,35562.0,50.43,50.57,50.33,50.38,35562.0
2021-07-27 15:00:00,50.39,50.54,50.26,50.41,47138.0,50.39,50.54,50.26,50.41,47138.0
2021-07-27 15:30:00,50.41,50.45,50.12,50.14,269756.0,50.41,50.45,50.12,50.14,269756.0
2021-07-28 09:30:00,50.3,50.7,49.19,49.32,160550.0,50.3,50.7,49.19,49.32,160550.0
2021-07-28 10:00:00,49.43,49.43,48.11,48.16,133870.0,49.43,49.43,48.11,48.16,133870.0
2021-07-28 10:30:00,48.17,48.85,47.96,48.69,181864.0,48.17,48.85,47.96,48.69,181864.0
2021-07-28 11:00:00,48.72,49.14,48.57,48.95,87510.0,48.72,49.14,48.57,48.95,87510.0
2021-07-28 11:30:00,48.95,49.51,48.86,49.38,60743.0,48.95,49.51,48.86,49.38,60743.0
2021-07-28 12:00:00,49.4,49.51,49.06,49.09,53938.0,49.4,49.51,49.06,49.09,53938.0
2021-07-28 12:30:00,49.09,49.23,49.01,49.05,25955.0,49.09,49.23,49.01,49.05,25955.0
2021-07-28 13:00:00,49.07,49.22,48.99,49.04,58903.0,49.07,49.22,48.99,49.04,58903.0
2021-07-28 13:30:00,49.04,49.2,48.85,48.97,60706.0,49.04,49.2,48.85,48.97,60706.0
2021-07-28 14:00:00,48.95,49.19,48.86,49.04,52410.0,48.95,49.19,48.86,49.04,52410.0
2021-07-28 14:30:00,49.06,49.72,48.99,49.7,88096.0,49.06,49.72,48.99,49.7,88096.0
2021-07-28 15:00:00,49.73,49.75,49.53,49.72,47452.0,49.73,49.75,49.53,49.72,47452.0
2021-07-28 15:30:00,49.72,49.73,49.26,49.46,236574.0,49.72,49.73,49.26,49.46,236574.0
2021-07-29 09:30:00,50.09,50.77,49.84,50.0,64221.0,50.09,50.77,49.84,50.0,64221.0
2021-07-29 10:00:00,50.01,50.24,49.69,50.09,143246.0,50.01,50.24,49.69,50.09,143246.0
2021-07-29 10:30:00,50.08,50.19,49.84,49.95,136207.0,50.08,50.19,49.84,49.95,136207.0
2021-07-29 11:00:00,49.93,50.13,49.6,49.6,176912.0,49.93,50.13,49.6,49.6,176912.0
2021-07-29 11:30:00,49.6,50.0,49.6,49.94,309605.0,49.6,50.0,49.6,49.94,309605.0
2021-07-29 12:00:00,49.94,49.97,49.6,49.77,115671.0,49.94,49.97,49.6,49.77,115671.0
2021-07-29 12:30:00,49.77,49.95,49.64,49.7,79104.0,49.77,49.95,49.64,49.7,79104.0
2021-07-29 13:00:00,49.72,50.0,49.7,49.78,77993.0,49.72,50.0,49.7,49.78,77993.0
2021-07-29 13:30:00,49.77,49.87,49.58,49.79,44117.0,49.77,49.87,49.58,49.79,44117.0
2021-07-29 14:00:00,49.79,49.86,49.48,49.61,62753.0,49.79,49.86,49.48,49.61,62753.0
2021-07-29 14:30:00,49.63,49.76,49.48,49.76,64613.0,49.63,49.76,49.48,49.76,64613.0
2021-07-29 15:00:00,49.73,50.07,49.61,49.96,88804.0,49.73,50.07,49.61,49.96,88804.0
2021-07-29 15:30:00,49.96,50.14,49.89,50.02,288012.0,49.96,50.14,49.89,50.02,288012.0
2021-07-30 09:30:00,54.5,57.87,54.26,57.15,1105110.0,54.5,57.87,54.26,57.15,1105110.0
2021-07-30 10:00:00,57.22,58.2,56.6,57.04,1056528.0,57.22,58.2,56.6,57.04,1056528.0
2021-07-30 10:30:00,57.08,57.24,55.67,55.82,523058.0,57.08,57.24,55.67,55.82,523058.0
2021-07-30 11:00:00,55.76,56.31,55.37,55.38,301460.0,55.76,56.31,55.37,55.38,301460.0
2021-07-30 11:30:00,55.38,55.75,55.1,55.41,245244.0,55.38,55.75,55.1,55.41,245244.0
2021-07-30 12:00:00,55.42,55.93,54.88,55.81,310100.0,55.42,55.93,54.88,55.81,310100.0
2021-07-30 12:30:00,55.8,56.33,55.75,55.94,150720.0,55.8,56.33,55.75,55.94,150720.0
2021-07-30 13:00:00,55.94,55.98,55.36,55.55,147447.0,55.94,55.98,55.36,55.55,147447.0
2021-07-30 13:30:00,55.57,55.74,55.32,55.44,150880.0,55.57,55.74,55.32,55.44,150880.0
2021-07-30 14:00:00,55.46,55.5,55.13,55.15,94352.0,55.46,55.5,55.13,55.15,94352.0
2021-07-30 14:30:00,55.15,55.33,54.98,55.11,115400.0,55.15,55.33,54.98,55.11,115400.0
2021-07-30 15:00:00,55.13,56.14,55.11,56.11,308481.0,55.13,56.14,55.11,56.11,308481.0
2021-07-30 15:30:00,56.1,56.75,55.9,56.3,667435.0,56.1,56.75,55.9,56.3,667435.0
2021-08-02 09:30:00,57.3,59.24,57.0,58.34,440110.0,57.3,59.24,57.0,58.34,440110.0
2021-08-02 10:00:00,58.3,58.79,57.58,58.52,384688.0,58.3,58.79,57.58,58.52,384688.0
2021-08-02 10:30:00,58.49,58.83,57.5,57.57,186939.0,58.49,58.83,57.5,57.57,186939.0
2021-08-02 11:00:00,57.57,57.77,57.14,57.38,155818.0,57.57,57.77,57.14,57.38,155818.0
2021-08-02 11:30:00,57.37,57.76,57.07,57.48,160802.0,57.37,57.76,57.07,57.48,160802.0
2021-08-02 12:00:00,57.48,57.57,57.24,57.5,163425.0,57.48,57.57,57.24,57.5,163425.0
2021-08-02 12:30:00,57.5,58.04,57.5,57.85,140905.0,57.5,58.04,57.5,57.85,140905.0
2021-08-02 13:00:00,57.88,57.99,57.29,57.32,226339.0,57.88,57.99,57.29,57.32,226339.0
2021-08-02 13:30:00,57.33,57.73,57.16,57.69,128306.0,57.33,57.73,57.16,57.69,128306.0
2021-08-02 14:00:00,57.69,57.89,57.54,57.75,68753.0,57.69,57.89,57.54,57.75,68753.0
2021-08-02 14:30:00,57.77,57.93,57.65,57.69,92905.0,57.77,57.93,57.65,57.69,92905.0
2021-08-02 15:00:00,57.68,57.9,57.28,57.32,93146.0,57.68,57.9,57.28,57.32,93146.0
2021-08-02 15:30:00,57.33,57.42,57.1,57.19,371651.0,57.33,57.42,57.1,57.19,371651.0
2021-08-03 09:30:00,57.95,57.95,55.81,56.55,209904.0,57.95,57.95,55.81,56.55,209904.0
2021-08-03 10:00:00,56.53,57.62,56.3,57.49,112123.0,56.53,57.62,56.3,57.49,112123.0
2021-08-03 10:30:00,57.4,57.79,56.9,57.09,97029.0,57.4,57.79,56.9,57.09,97029.0
2021-08-03 11:00:00,57.14,58.03,57.11,57.76,143134.0,57.14,58.03,57.11,57.76,143134.0
2021-08-03 11:30:00,57.83,58.47,57.73,58.32,98772.0,57.83,58.47,57.73,58.32,98772.0
2021-08-03 12:00:00,58.32,58.63,58.16,58.35,60976.0,58.32,58.63,58.16,58.35,60976.0
2021-08-03 12:30:00,58.44,58.68,58.3,58.57,115124.0,58.44,58.68,58.3,58.57,115124.0
2021-08-03 13:00:00,58.54,58.63,58.32,58.51,86511.0,58.54,58.63,58.32,58.51,86511.0
2021-08-03 13:30:00,58.5,59.28,58.41,59.19,179235.0,58.5,59.28,58.41,59.19,179235.0
2021-08-03 14:00:00,59.17,59.17,58.73,58.95,59535.0,59.17,59.17,58.73,58.95,59535.0
2021-08-03 14:30:00,58.95,59.06,58.77,58.93,48551.0,58.95,59.06,58.77,58.93,48551.0
2021-08-03 15:00:00,58.94,59.06,58.9,59.05,57883.0,58.94,59.06,58.9,59.05,57883.0
2021-08-03 15:30:00,59.03,59.46,58.9,59.43,326039.0,59.03,59.46,58.9,59.43,326039.0
2021-08-04 09:30:00,59.55,60.39,59.13,59.3,420591.0,59.55,60.39,59.13,59.3,420591.0
2021-08-04 10:00:00,59.33,60.27,59.28,59.89,160218.0,59.33,60.27,59.28,59.89,160218.0
2021-08-04 10:30:00,59.77,60.31,59.32,60.31,144477.0,59.77,60.31,59.32,60.31,144477.0
2021-08-04 11:00:00,60.27,60.74,60.19,60.5,124843.0,60.27,60.74,60.19,60.5,124843.0
2021-08-04 11:30:00,60.47,60.58,59.92,59.98,164779.0,60.47,60.58,59.92,59.98,164779.0
2021-08-04 12:00:00,59.94,60.05,59.82,59.88,121923.0,59.94,60.05,59.82,59.88,121923.0
2021-08-04 12:30:00,59.88,59.94,59.75,59.85,57486.0,59.88,59.94,59.75,59.85,57486.0
2021-08-04 13:00:00,59.86,60.02,59.3,59.31,64641.0,59.86,60.02,59.3,59.31,64641.0
2021-08-04 13:30:00,59.33,59.54,58.86,59.25,43549.0,59.33,59.54,58.86,59.25,43549.0
2021-08-04 14:00:00,59.27,59.34,59.0,59.25,32716.0,59.27,59.34,59.0,59.25,32716.0
2021-08-04 14:30:00,59.27,59.27,58.93,59.13,42127.0,59.27,59.27,58.93,59.13,42127.0
2021-08-04 15:00:00,59.12,59.13,58.64,58.78,51773.0,59.12,59.13,58.64,58.78,51773.0
2021-08-04 15:30:00,58.76,58.77,58.34,58.35,183428.0,58.76,58.77,58.34,58.35,183428.0
2021-08-05 09:30:00,58.4,59.0,58.02,58.77,83191.0,58.4,59.0,58.02,58.77,83191.0
2021-08-05 10:00:00,58.78,59.02,58.09,58.38,44947.0,58.78,59.02,58.09,58.38,44947.0
2021-08-05 10:30:00,58.32,58.85,58.09,58.85,46500.0,58.32,58.85,58.09,58.85,46500.0
2021-08-05 11:00:00,58.83,58.95,58.62,58.95,31854.0,58.83,58.95,58.62,58.95,31854.0
2021-08-05 11:30:00,59.0,59.13,58.69,58.79,37101.0,59.0,59.13,58.69,58.79,37101.0
2021-08-05 12:00:00,58.79,58.89,58.69,58.76,25719.0,58.79,58.89,58.69,58.76,25719.0
2021-08-05 12:30:00,58.76,58.77,58.21,58.32,36662.0,58.76,58.77,58.21,58.32,36662.0
2021-08-05 13:00:00,58.27,58.41,58.0,58.12,34148.0,58.27,58.41,58.0,58.12,34148.0
2021-08-05 13:30:00,58.13,58.58,58.13,58.52,18224.0,58.13,58.58,58.13,58.52,18224.0
2021-08-05 14:00:00,58.5,58.62,58.4,58.48,44368.0,58.5,58.62,58.4,58.48,44368.0
2021-08-05 14:30:00,58.47,58.58,58.2,58.52,54127.0,58.47,58.58,58.2,58.52,54127.0
2021-08-05 15:00:00,58.5,58.7,58.33,58.37,43330.0,58.5,58.7,58.33,58.37,43330.0
2021-08-05 15:30:00,58.34,58.61,58.19,58.6,161392.0,58.34,58.61,58.19,58.6,161392.0
2021-08-06 09:30:00,59.19,59.97,58.93,59.47,61587.0,59.19,59.97,58.93,59.47,61587.0
2021-08-06 10:00:00,59.35,60.13,59.19,59.97,104790.0,59.35,60.13,59.19,59.97,104790.0
2021-08-06 10:30:00,59.98,60.05,59.47,59.66,54986.0,59.98,60.05,59.47,59.66,54986.0
2021-08-06 11:00:00,59.69,59.91,59.54,59.68,45149.0,59.69,59.91,59.54,59.68,45149.0
2021-08-06 11:30:00,59.6,59.69,59.48,59.54,26703.0,59.6,59.69,59.48,59.54,26703.0
2021-08-06 12:00:00,59.53,59.68,59.36,59.57,38153.0,59.53,59.68,59.36,59.57,38153.0
2021-08-06 12:30:00,59.48,59.71,59.45,59.53,20936.0,59.48,59.71,59.45,59.53,20936.0
2021-08-06 13:00:00,59.57,59.6,59.18,59.22,27355.0,59.57,59.6,59.18,59.22,27355.0
2021-08-06 13:30:00,59.24,59.36,59.12,59.3,49536.0,59.24,59.36,59.12,59.3,49536.0
2021-08-06 14:00:00,59.3,59.5,59.22,59.4,24274.0,59.3,59.5,59.22,59.4,24274.0
2021-08-06 14:30:00,59.38,59.45,59.25,59.27,78605.0,59.38,59.45,59.25,59.27,78605.0
2021-08-06 15:00:00,59.27,59.27,58.94,59.12,81956.0,59.27,59.27,58.94,59.12,81956.0
2021-08-06 15:30:00,59.11,59.18,58.9,59.14,169285.0,59.11,59.18,58.9,59.14,169285.0
2021-08-09 09:30:00,58.55,58.72,57.65,58.19,59055.0,58.55,58.72,57.65,58.19,59055.0
2021-08-09 10:00:00,58.23,58.55,57.57,57.88,56292.0,58.23,58.55,57.57,57.88,56292.0
2021-08-09 10:30:00,57.85,58.31,57.72,58.31,34012.0,57.85,58.31,57.72,58.31,34012.0
2021-08-09 11:00:00,58.25,58.4,58.03,58.2,35294.0,58.25,58.4,58.03,58.2,35294.0
2021-08-09 11:30:00,58.2,58.52,58.19,58.31,23497.0,58.2,58.52,58.19,58.31,23497.0
2021-08-09 12:00:00,58.41,58.69,58.34,58.58,30356.0,58.41,58.69,58.34,58.58,30356.0
2021-08-09 12:30:00,58.6,58.8,58.5,58.74,17969.0,58.6,58.8,58.5,58.74,17969.0
2021-08-09 13:00:00,58.77,58.8,58.53,58.71,24953.0,58.77,58.8,58.53,58.71,24953.0
2021-08-09 13:30:00,58.72,58.73,58.54,58.56,45390.0,58.72,58.73,58.54,58.56,45390.0
2021-08-09 14:00:00,58.59,58.66,58.53,58.53,30303.0,58.59,58.66,58.53,58.53,30303.0
2021-08-09 14:30:00,58.55,58.82,58.54,58.74,85234.0,58.55,58.82,58.54,58.74,85234.0
2021-08-09 15:00:00,58.76,58.87,58.65,58.69,65662.0,58.76,58.87,58.65,58.69,65662.0
2021-08-09 15:30:00,58.7,58.85,58.28,58.34,238069.0,58.7,58.85,58.28,58.34,238069.0
2021-08-10 09:30:00,58.11,58.65,57.86,58.6,35833.0,58.11,58.65,57.86,58.6,35833.0
2021-08-10 10:00:00,58.58,59.64,58.56,59.61,55379.0,58.58,59.64,58.56,59.61,55379.0
2021-08-10 10:30:00,59.65,60.17,59.37,60.01,103818.0,59.65,60.17,59.37,60.01,103818.0
2021-08-10 11:00:00,59.96,60.15,59.67,60.06,45533.0,59.96,60.15,59.67,60.06,45533.0
2021-08-10 11:30:00,60.03,60.21,59.73,59.78,54121.0,60.03,60.21,59.73,59.78,54121.0
2021-08-10 12:00:00,59.78,59.85,59.54,59.77,41094.0,59.78,59.85,59.54,59.77,41094.0
2021-08-10 12:30:00,59.76,59.82,59.62,59.77,29439.0,59.76,59.82,59.62,59.77,29439.0
2021-08-10 13:00:00,59.8,60.05,59.77,60.01,24548.0,59.8,60.05,59.77,60.01,24548.0
2021-08-10 13:30:00,60.0,60.05,59.67,59.89,36377.0,60.0,60.05,59.67,59.89,36377.0
2021-08-10 14:00:00,59.9,60.01,59.64,59.67,48571.0,59.9,60.01,59.64,59.67,48571.0
2021-08-10 14:30:00,59.69,60.1,59.69,59.96,25393.0,59.69,60.1,59.69,59.96,25393.0
2021-08-10 15:00:00,59.97,60.02,59.89,60.02,42963.0,59.97,60.02,59.89,60.02,42963.0
2021-08-10 15:30:00,60.02,60.1,59.79,59.87,241849.0,60.02,60.1,59.79,59.87,241849.0
2021-08-11 09:30:00,59.84,60.12,59.01,59.23,107838.0,59.84,60.12,59.01,59.23,107838.0
2021-08-11 10:00:00,59.27,59.96,59.18,59.33,74261.0,59.27,59.96,59.18,59.33,74261.0
2021-08-11 10:30:00,59.38,59.52,59.11,59.16,29932.0,59.38,59.52,59.11,59.16,29932.0
2021-08-11 11:00:00,59.24,59.26,58.67,58.91,48818.0,59.24,59.26,58.67,58.91,48818.0
2021-08-11 11:30:00,58.84,58.97,58.43,58.61,24049.0,58.84,58.97,58.43,58.61,24049.0
2021-08-11 12:00:00,58.61,59.2,58.54,59.15,19650.0,58.61,59.2,58.54,59.15,19650.0
2021-08-11 12:30:00,59.13,59.5,59.08,59.4,22044.0,59.13,59.5,59.08,59.4,22044.0
2021-08-11 13:00:00,59.46,59.49,59.2,59.34,52498.0,59.46,59.49,59.2,59.34,52498.0
2021-08-11 13:30:00,59.36,59.78,59.36,59.52,75518.0,59.36,59.78,59.36,59.52,75518.0
2021-08-11 14:00:00,59.52,59.64,59.44,59.57,16025.0,59.52,59.64,59.44,59.57,16025.0
2021-08-11 14:30:00,59.56,59.74,59.53,59.67,28685.0,59.56,59.74,59.53,59.67,28685.0
2021-08-11 15:00:00,59.63,59.98,59.62,59.93,42128.0,59.63,59.98,59.62,59.93,42128.0
2021-08-11 15:30:00,59.92,59.92,59.69,59.89,141459.0,59.92,59.92,59.69,59.89,141459.0
2021-08-12 09:30:00,60.13,60.59,59.36,60.01,105217.0,60.13,60.59,59.36,60.01,105217.0
2021-08-12 10:00:00,60.09,60.35,59.43,59.97,64854.0,60.09,60.35,59.43,59.97,64854.0
2021-08-12 10:30:00,59.9,59.93,59.21,59.31,32195.0,59.9,59.93,59.21,59.31,32195.0
2021-08-12 11:00:00,59.29,59.52,58.94,59.5,42777.0,59.29,59.52,58.94,59.5,42777.0
2021-08-12 11:30:00,59.47,59.63,59.4,59.63,9548.0,59.47,59.63,59.4,59.63,9548.0
2021-08-12 12:00:00,59.66,59.97,59.57,59.89,19668.0,59.66,59.97,59.57,59.89,19668.0
2021-08-12 12:30:00,59.84,60.04,59.84,59.92,21549.0,59.84,60.04,59.84,59.92,21549.0
2021-08-12 13:00:00,59.96,60.01,59.76,59.94,19088.0,59.96,60.01,59.76,59.94,19088.0
2021-08-12 13:30:00,59.96,60.38,59.96,60.26,34297.0,59.96,60.38,59.96,60.26,34297.0
2021-08-12 14:00:00,60.27,61.0,60.15,60.43,422263.0,60.27,61.0,60.15,60.43,422263.0
2021-08-12 14:30:00,60.41,60.69,60.24,60.64,43777.0,60.41,60.69,60.24,60.64,43777.0
2021-08-12 15:00:00,60.64,60.77,60.43,60.45,52838.0,60.64,60.77,60.43,60.45,52838.0
2021-08-12 15:30:00,60.42,60.53,60.15,60.38,189999.0,60.42,60.53,60.15,60.38,189999.0
2021-08-13 09:30:00,60.06,60.3,59.47,59.74,63328.0,60.06,60.3,59.47,59.74,63328.0
2021-08-13 10:00:00,59.77,59.86,59.4,59.86,24218.0,59.77,59.86,59.4,59.86,24218.0
2021-08-13 10:30:00,59.87,60.02,59.72,59.83,12710.0,59.87,60.02,59.72,59.83,12710.0
2021-08-13 11:00:00,59.93,59.93,59.53,59.66,9231.0,59.93,59.93,59.53,59.66,9231.0
2021-08-13 11:30:00,59.64,59.86,59.58,59.73,19612.0,59.64,59.86,59.58,59.73,19612.0
2021-08-13 12:00:00,59.77,59.96,59.74,59.91,10703.0,59.77,59.96,59.74,59.91,10703.0
2021-08-13 12:30:00,59.97,60.18,59.94,60.16,17701.0,59.97,60.18,59.94,60.16,17701.0
2021-08-13 13:00:00,60.13,60.17,60.01,60.05,11562.0,60.13,60.17,60.01,60.05,11562.0
2021-08-13 13:30:00,60.05,60.12,59.89,59.95,14198.0,60.05,60.12,59.89,59.95,14198.0
2021-08-13 14:00:00,59.96,59.97,59.59,59.63,31003.0,59.96,59.97,59.59,59.63,31003.0
2021-08-13 14:30:00,59.63,59.64,59.25,59.38,33093.0,59.63,59.64,59.25,59.38,33093.0
2021-08-13 15:00:00,59.41,59.46,59.03,59.05,53626.0,59.41,59.46,59.03,59.05,53626.0
2021-08-13 15:30:00,59.07,59.27,58.95,59.21,165476.0,59.07,59.27,58.95,59.21,165476.0
2021-08-16 09:30:00,58.65,58.82,57.76,57.79,78849.0,58.65,58.82,57.76,57.79,78849.0
2021-08-16 10:00:00,57.79,58.75,57.7,58.09,51788.0,57.79,58.75,57.7,58.09,51788.0
2021-08-16 10:30:00,58.02,58.42,57.89,57.92,28427.0,58.02,58.42,57.89,57.92,28427.0
2021-08-16 11:00:00,57.91,58.24,57.68,57.99,31349.0,57.91,58.24,57.68,57.99,31349.0
2021-08-16 11:30:00,57.99,58.67,57.86,58.49,142483.0,57.99,58.67,57.86,58.49,142483.0
2021-08-16 12:00:00,58.44,58.48,58.04,58.05,26975.0,58.44,58.48,58.04,58.05,26975.0
2021-08-16 12:30:00,58.04,58.94,57.98,58.22,398842.0,58.04,58.94,57.98,58.22,398842.0
2021-08-16 13:00:00,58.26,58.27,57.98,58.06,84617.0,58.26,58.27,57.98,58.06,84617.0
2021-08-16 13:30:00,58.02,58.15,57.93,58.07,27588.0,58.02,58.15,57.93,58.07,27588.0
2021-08-16 14:00:00,58.17,58.19,57.95,57.95,43788.0,58.17,58.19,57.95,57.95,43788.0
2021-08-16 14:30:00,57.95,58.14,57.84,58.13,39133.0,57.95,58.14,57.84,58.13,39133.0
2021-08-16 15:00:00,58.12,58.12,57.77,58.07,65128.0,58.12,58.12,57.77,58.07,65128.0
2021-08-16 15:30:00,58.05,58.08,57.68,57.83,273052.0,58.05,58.08,57.68,57.83,273052.0
2021-08-17 09:30:00,56.89,57.09,56.12,56.46,214365.0,56.89,57.09,56.12,56.46,214365.0
2021-08-17 10:00:00,56.47,57.08,56.11,56.76,101245.0,56.47,57.08,56.11,56.76,101245.0
2021-08-17 10:30:00,56.83,56.83,55.18,55.18,96154.0,56.83,56.83,55.18,55.18,96154.0
2021-08-17 11:00:00,55.26,55.37,54.95,55.1,107160.0,55.26,55.37,54.95,55.1,107160.0
2021-08-17 11:30:00,55.1,55.65,54.94,55.46,73268.0,55.1,55.65,54.94,55.46,73268.0
2021-08-17 12:00:00,55.44,55.44,55.09,55.33,41669.0,55.44,55.44,55.09,55.33,41669.0
2021-08-17 12:30:00,55.32,55.32,54.75,54.78,174523.0,55.32,55.32,54.75,54.78,174523.0
2021-08-17 13:00:00,54.76,55.13,54.73,54.96,75258.0,54.76,55.13,54.73,54.96,75258.0
2021-08-17 13:30:00,54.98,55.16,54.55,55.16,56226.0,54.98,55.16,54.55,55.16,56226.0
2021-08-17 14:00:00,55.13,55.42,55.03,55.03,40981.0,55.13,55.42,55.03,55.03,40981.0
2021-08-17 14:30:00,55.03,55.48,54.91,55.46,71278.0,55.03,55.48,54.91,55.46,71278.0
2021-08-17 15:00:00,55.44,55.56,55.13,55.35,144009.0,55.44,55.56,55.13,55.35,144009.0
2021-08-17 15:30:00,55.38,55.49,55.08,55.23,279021.0,55.38,55.49,55.08,55.23,279021.0
2021-08-18 09:30:00,55.0,55.56,54.45,55.54,67722.0,55.0,55.56,54.45,55.54,67722.0
2021-08-18 10:00:00,55.48,56.26,55.48,56.1,81003.0,55.48,56.26,55.48,56.1,81003.0
2021-08-18 10:30:00,56.17,56.9,56.09,56.74,170366.0,56.17,56.9,56.09,56.74,170366.0
2021-08-18 11:00:00,56.78,56.97,56.47,56.77,46139.0,56.78,56.97,56.47,56.77,46139.0
2021-08-18 11:30:00,56.69,56.81,56.53,56.78,46479.0,56.69,56.81,56.53,56.78,46479.0
2021-08-18 12:00:00,56.78,56.78,56.13,56.16,46128.0,56.78,56.78,56.13,56.16,46128.0
2021-08-18 12:30:00,56.19,56.26,56.0,56.13,46291.0,56.19,56.26,56.0,56.13,46291.0
2021-08-18 13:00:00,56.15,56.41,56.01,56.41,42971.0,56.15,56.41,56.01,56.41,42971.0
2021-08-18 13:30:00,56.42,56.68,56.35,56.59,84774.0,56.42,56.68,56.35,56.59,84774.0
2021-08-18 14:00:00,56.6,56.83,56.04,56.36,127173.0,56.6,56.83,56.04,56.36,127173.0
2021-08-18 14:30:00,56.35,56.45,56.02,56.23,56310.0,56.35,56.45,56.02,56.23,56310.0
2021-08-18 15:00:00,56.22,56.28,55.88,56.11,80928.0,56.22,56.28,55.88,56.11,80928.0
2021-08-18 15:30:00,56.09,56.09,55.25,55.37,255036.0,56.09,56.09,55.25,55.37,255036.0
2021-08-19 09:30:00,53.82,54.13,53.22,54.07,303796.0,53.82,54.13,53.22,54.07,303796.0
2021-08-19 10:00:00,54.02,54.28,53.1,53.35,359974.0,54.02,54.28,53.1,53.35,359974.0
2021-08-19 10:30:00,53.32,53.32,52.53,53.2,174264.0,53.32,53.32,52.53,53.2,174264.0
2021-08-19 11:00:00,53.16,53.16,52.42,52.45,132499.0,53.16,53.16,52.42,52.45,132499.0
2021-08-19 11:30:00,52.45,53.43,52.36,53.36,62574.0,52.45,53.43,52.36,53.36,62574.0
2021-08-19 12:00:00,53.34,53.4,53.06,53.34,129299.0,53.34,53.4,53.06,53.34,129299.0
2021-08-19 12:30:00,53.32,53.6,53.08,53.6,130878.0,53.32,53.6,53.08,53.6,130878.0
2021-08-19 13:00:00,53.62,53.62,53.25,53.35,59742.0,53.62,53.62,53.25,53.35,59742.0
2021-08-19 13:30:00,53.36,53.48,53.26,53.28,57581.0,53.36,53.48,53.26,53.28,57581.0
2021-08-19 14:00:00,53.25,53.35,52.9,52.93,91984.0,53.25,53.35,52.9,52.93,91984.0
2021-08-19 14:30:00,52.91,53.21,52.75,52.85,136747.0,52.91,53.21,52.75,52.85,136747.0
2021-08-19 15:00:00,52.85,53.32,52.85,53.28,125811.0,52.85,53.32,52.85,53.28,125811.0
2021-08-19 15:30:00,53.3,53.38,52.62,52.99,441471.0,53.3,53.38,52.62,52.99,441471.0
2021-08-20 09:30:00,53.26,54.27,52.89,53.35,176384.0,53.26,54.27,52.89,53.35,176384.0
2021-08-20 10:00:00,53.35,53.62,52.52,52.65,108404.0,53.35,53.62,52.52,52.65,108404.0
2021-08-20 10:30:00,52.66,53.28,52.66,53.15,94129.0,52.66,53.28,52.66,53.15,94129.0
2021-08-20 11:00:00,53.15,53.41,53.07,53.29,31739.0,53.15,53.41,53.07,53.29,31739.0
2021-08-20 11:30:00,53.36,53.94,53.34,53.94,84666.0,53.36,53.94,53.34,53.94,84666.0
2021-08-20 12:00:00,53.95,54.21,53.92,54.21,133609.0,53.95,54.21,53.92,54.21,133609.0
2021-08-20 12:30:00,54.24,54.6,54.2,54.41,95819.0,54.24,54.6,54.2,54.41,95819.0
2021-08-20 13:00:00,54.45,54.57,54.27,54.41,56825.0,54.45,54.57,54.27,54.41,56825.0
2021-08-20 13:30:00,54.46,54.51,54.2,54.4,108809.0,54.46,54.51,54.2,54.4,108809.0
2021-08-20 14:00:00,54.39,54.65,54.02,54.1,135036.0,54.39,54.65,54.02,54.1,135036.0
2021-08-20 14:30:00,54.15,54.34,54.04,54.28,40196.0,54.15,54.34,54.04,54.28,40196.0
2021-08-20 15:00:00,54.28,54.3,54.11,54.19,51054.0,54.28,54.3,54.11,54.19,51054.0
2021-08-20 15:30:00,54.19,54.37,54.11,54.32,211850.0,54.19,54.37,54.11,54.32,211850.0
2021-08-23 09:30:00,54.75,56.46,54.75,56.31,203308.0,54.75,56.46,54.75,56.31,203308.0
2021-08-23 10:00:00,56.27,56.57,55.97,56.07,114656.0,56.27,56.57,55.97,56.07,114656.0
2021-08-23 10:30:00,56.09,56.32,55.93,55.98,126654.0,56.09,56.32,55.93,55.98,126654.0
2021-08-23 11:00:00,55.97,56.43,55.93,56.22,104898.0,55.97,56.43,55.93,56.22,104898.0
2021-08-23 11:30:00,56.22,56.56,56.14,56.5,89061.0,56.22,56.56,56.14,56.5,89061.0
2021-08-23 12:00:00,56.51,56.62,56.4,56.58,56889.0,56.51,56.62,56.4,56.58,56889.0
2021-08-23 12:30:00,56.58,56.93,56.56,56.92,84795.0,56.58,56.93,56.56,56.92,84795.0
2021-08-23 13:00:00,56.94,57.29,56.93,57.25,93958.0,56.94,57.29,56.93,57.25,93958.0
2021-08-23 13:30:00,57.28,57.31,57.05,57.31,71936.0,57.28,57.31,57.05,57.31,71936.0
2021-08-23 14:00:00,57.31,57.49,57.18,57.43,60050.0,57.31,57.49,57.18,57.43,60050.0
2021-08-23 14:30:00,57.43,57.48,57.34,57.42,38449.0,57.43,57.48,57.34,57.42,38449.0
2021-08-23 15:00:00,57.42,57.42,57.06,57.28,66162.0,57.42,57.42,57.06,57.28,66162.0
2021-08-23 15:30:00,57.24,57.25,56.91,57.06,285297.0,57.24,57.25,56.91,57.06,285297.0
2021-08-24 09:30:00,57.94,60.93,57.94,60.81,482632.0,57.94,60.93,57.94,60.81,482632.0
2021-08-24 10:00:00,60.83,61.25,60.2,60.43,532644.0,60.83,61.25,60.2,60.43,532644.0
2021-08-24 10:30:00,60.43,60.71,60.26,60.6,165168.0,60.43,60.71,60.26,60.6,165168.0
2021-08-24 11:00:00,60.59,61.0,60.52,60.56,114257.0,60.59,61.0,60.52,60.56,114257.0
2021-08-24 11:30:00,60.55,60.55,60.03,60.14,91517.0,60.55,60.55,60.03,60.14,91517.0
2021-08-24 12:00:00,60.2,60.31,59.98,60.23,83295.0,60.2,60.31,59.98,60.23,83295.0
2021-08-24 12:30:00,60.24,60.26,60.06,60.18,68999.0,60.24,60.26,60.06,60.18,68999.0
2021-08-24 13:00:00,60.18,60.77,60.16,60.48,155453.0,60.18,60.77,60.16,60.48,155453.0
2021-08-24 13:30:00,60.48,60.8,60.45,60.64,95060.0,60.48,60.8,60.45,60.64,95060.0
2021-08-24 14:00:00,60.63,60.84,60.56,60.82,78679.0,60.63,60.84,60.56,60.82,78679.0
2021-08-24 14:30:00,60.83,61.22,60.81,61.09,98349.0,60.83,61.22,60.81,61.09,98349.0
2021-08-24 15:00:00,61.07,61.08,60.42,60.62,135919.0,61.07,61.08,60.42,60.62,135919.0
2021-08-24 15:30:00,60.64,60.72,60.37,60.56,353499.0,60.64,60.72,60.37,60.56,353499.0
2021-08-25 09:30:00,60.21,60.34,59.34,60.31,72665.0,60.21,60.34,59.34,60.31,72665.0
2021-08-25 10:00:00,60.28,60.69,59.86,60.34,117745.0,60.28,60.69,59.86,60.34,117745.0
2021-08-25 10:30:00,60.36,60.66,60.21,60.38,59520.0,60.36,60.66,60.21,60.38,59520.0
2021-08-25 11:00:00,60.45,60.51,60.03,60.34,35879.0,60.45,60.51,60.03,60.34,35879.0
2021-08-25 11:30:00,60.32,60.69,60.3,60.68,37257.0,60.32,60.69,60.3,60.68,37257.0
2021-08-25 12:00:00,60.66,60.94,60.6,60.88,78843.0,60.66,60.94,60.6,60.88,78843.0
2021-08-25 12:30:00,60.86,60.9,60.66,60.7,48930.0,60.86,60.9,60.66,60.7,48930.0
2021-08-25 13:00:00,60.7,60.82,60.38,60.48,97552.0,60.7,60.82,60.38,60.48,97552.0
2021-08-25 13:30:00,60.45,60.46,60.23,60.42,65406.0,60.45,60.46,60.23,60.42,65406.0
2021-08-25 14:00:00,60.4,60.45,59.97,60.17,82193.0,60.4,60.45,59.97,60.17,82193.0
2021-08-25 14:30:00,60.16,60.4,60.11,60.4,54166.0,60.16,60.4,60.11,60.4,54166.0
2021-08-25 15:00:00,60.39,60.46,59.99,60.19,62300.0,60.39,60.46,59.99,60.19,62300.0
2021-08-25 15:30:00,60.19,60.27,59.92,59.94,272490.0,60.19,60.27,59.92,59.94,272490.0
2021-08-26 09:30:00,59.75,59.75,57.99,58.46,152777.0,59.75,59.75,57.99,58.46,152777.0
2021-08-26 10:00:00,58.46,58.56,57.97,58.32,141320.0,58.46,58.56,57.97,58.32,141320.0
2021-08-26 10:30:00,58.29,58.39,57.64,57.7,150953.0,58.29,58.39,57.64,57.7,150953.0
2021-08-26 11:00:00,57.72,58.14,57.16,58.02,138241.0,57.72,58.14,57.16,58.02,138241.0
2021-08-26 11:30:00,58.01,58.14,57.9,57.91,137067.0,58.01,58.14,57.9,57.91,137067.0
2021-08-26 12:00:00,57.93,58.41,57.87,58.39,46965.0,57.93,58.41,57.87,58.39,46965.0
2021-08-26 12:30:00,58.4,58.49,58.25,58.42,44040.0,58.4,58.49,58.25,58.42,44040.0
2021-08-26 13:00:00,58.42,58.54,58.32,58.46,59801.0,58.42,58.54,58.32,58.46,59801.0
2021-08-26 13:30:00,58.46,58.53,57.96,58.0,32459.0,58.46,58.53,57.96,58.0,32459.0
2021-08-26 14:00:00,57.99,58.1,57.74,57.75,91066.0,57.99,58.1,57.74,57.75,91066.0
2021-08-26 14:30:00,57.77,57.77,57.27,57.34,79397.0,57.77,57.77,57.27,57.34,79397.0
2021-08-26 15:00:00,57.3,57.48,56.99,57.47,94036.0,57.3,57.48,56.99,57.47,94036.0
2021-08-26 15:30:00,57.46,57.73,57.39,57.55,325250.0,57.46,57.73,57.39,57.55,325250.0
2021-08-27 09:30:00,57.76,58.25,57.34,57.46,98088.0,57.76,58.25,57.34,57.46,98088.0
2021-08-27 10:00:00,57.45,58.06,57.13,57.67,103130.0,57.45,58.06,57.13,57.67,103130.0
2021-08-27 10:30:00,57.71,57.96,57.58,57.93,51161.0,57.71,57.96,57.58,57.93,51161.0
2021-08-27 11:00:00,57.94,58.16,57.83,58.07,61036.0,57.94,58.16,57.83,58.07,61036.0
2021-08-27 11:30:00,58.08,58.38,58.05,58.3,32072.0,58.08,58.38,58.05,58.3,32072.0
2021-08-27 12:00:00,58.26,58.49,58.23,58.4,29531.0,58.26,58.49,58.23,58.4,29531.0
2021-08-27 12:30:00,58.4,58.52,58.3,58.32,29671.0,58.4,58.52,58.3,58.32,29671.0
2021-08-27 13:00:00,58.33,58.68,58.3,58.61,49844.0,58.33,58.68,58.3,58.61,49844.0
2021-08-27 13:30:00,58.57,58.71,58.47,58.64,28252.0,58.57,58.71,58.47,58.64,28252.0
2021-08-27 14:00:00,58.63,58.68,58.22,58.25,101451.0,58.63,58.68,58.22,58.25,101451.0
2021-08-27 14:30:00,58.25,58.62,58.23,58.56,28545.0,58.25,58.62,58.23,58.56,28545.0
2021-08-27 15:00:00,58.58,58.67,58.41,58.44,54191.0,58.58,58.67,58.41,58.44,54191.0
2021-08-27 15:30:00,58.45,58.5,58.23,58.41,236855.0,58.45,58.5,58.23,58.41,236855.0
2021-08-30 09:30:00,58.74,58.74,57.1,57.65,129588.0,58.74,58.74,57.1,57.65,129588.0
2021-08-30 10:00:00,57.68,57.68,57.16,57.44,67170.0,57.68,57.68,57.16,57.44,67170.0
2021-08-30 10:30:00,57.44,57.47,57.05,57.28,57325.0,57.44,57.47,57.05,57.28,57325.0
2021-08-30 11:00:00,57.24,57.52,57.21,57.26,70516.0,57.24,57.52,57.21,57.26,70516.0
2021-08-30 11:30:00,57.24,57.54,57.09,57.49,89229.0,57.24,57.54,57.09,57.49,89229.0
2021-08-30 12:00:00,57.48,57.66,57.24,57.24,27951.0,57.48,57.66,57.24,57.24,27951.0
2021-08-30 12:30:00,57.24,57.65,57.24,57.38,86789.0,57.24,57.65,57.24,57.38,86789.0
2021-08-30 13:00:00,57.35,57.5,57.23,57.29,35903.0,57.35,57.5,57.23,57.29,35903.0
2021-08-30 13:30:00,57.26,57.38,57.18,57.18,27794.0,57.26,57.38,57.18,57.18,27794.0
2021-08-30 14:00:00,57.16,57.17,57.02,57.05,28927.0,57.16,57.17,57.02,57.05,28927.0
2021-08-30 14:30:00,57.02,57.34,56.93,57.29,76158.0,57.02,57.34,56.93,57.29,76158.0
2021-08-30 15:00:00,57.3,57.42,57.21,57.21,54177.0,57.3,57.42,57.21,57.21,54177.0
2021-08-30 15:30:00,57.21,57.23,56.9,56.91,178379.0,57.21,57.23,56.9,56.91,178379.0
2021-08-31 09:30:00,56.86,57.2,55.62,55.78,165464.0,56.86,57.2,55.62,55.78,165464.0
2021-08-31 10:00:00,55.82,56.11,55.44,55.53,77276.0,55.82,56.11,55.44,55.53,77276.0
2021-08-31 10:30:00,55.42,55.8,55.23,55.5,75942.0,55.42,55.8,55.23,55.5,75942.0
2021-08-31 11:00:00,55.5,55.7,55.37,55.69,86739.0,55.5,55.7,55.37,55.69,86739.0
2021-08-31 11:30:00,55.7,56.34,55.6,56.27,77200.0,55.7,56.34,55.6,56.27,77200.0
2021-08-31 12:00:00,56.25,56.35,56.02,56.32,138921.0,56.25,56.35,56.02,56.32,138921.0
2021-08-31 12:30:00,56.31,56.53,56.2,56.45,108635.0,56.31,56.53,56.2,56.45,108635.0
2021-08-31 13:00:00,56.45,56.55,56.02,56.15,39385.0,56.45,56.55,56.02,56.15,39385.0
2021-08-31 13:30:00,56.14,56.55,56.13,56.47,44409.0,56.14,56.55,56.13,56.47,44409.0
2021-08-31 14:00:00,56.48,56.5,56.28,56.45,46727.0,56.48,56.5,56.28,56.45,46727.0
2021-08-31 14:30:00,56.48,56.51,56.16,56.32,103243.0,56.48,56.51,56.16,56.32,103243.0
2021-08-31 15:00:00,56.34,56.41,56.2,56.26,156711.0,56.34,56.41,56.2,56.26,156711.0
2021-08-31 15:30:00,56.26,56.55,56.2,56.49,295216.0,56.26,56.55,56.2,56.49,295216.0
2021-09-01 09:30:00,56.84,57.65,56.78,57.14,236354.0,56.84,57.65,56.78,57.14,236354.0
2021-09-01 10:00:00,57.2,57.96,57.19,57.61,49771.0,57.2,57.96,57.19,57.61,49771.0
2021-09-01 10:30:00,57.61,58.25,57.61,58.06,70573.0,57.61,58.25,57.61,58.06,70573.0
2021-09-01 11:00:00,58.1,58.1,57.5,57.6,47967.0,58.1,58.1,57.5,57.6,47967.0
2021-09-01 11:30:00,57.51,57.6,57.33,57.42,28845.0,57.51,57.6,57.33,57.42,28845.0
2021-09-01 12:00:00,57.4,57.63,57.33,57.62,28359.0,57.4,57.63,57.33,57.62,28359.0
2021-09-01 12:30:00,57.64,57.84,57.59,57.84,23061.0,57.64,57.84,57.59,57.84,23061.0
2021-09-01 13:00:00,57.83,57.84,57.52,57.66,28188.0,57.83,57.84,57.52,57.66,28188.0
2021-09-01 13:30:00,57.68,57.76,57.61,57.68,19737.0,57.68,57.76,57.61,57.68,19737.0
2021-09-01 14:00:00,57.7,57.71,57.48,57.59,21254.0,57.7,57.71,57.48,57.59,21254.0
2021-09-01 14:30:00,57.59,57.64,57.45,57.6,32476.0,57.59,57.64,57.45,57.6,32476.0
2021-09-01 15:00:00,57.56,57.56,57.19,57.21,32344.0,57.56,57.56,57.19,57.21,32344.0
2021-09-01 15:30:00,57.21,57.31,56.96,57.14,214962.0,57.21,57.31,56.96,57.14,214962.0
2021-09-02 09:30:00,57.11,57.22,56.18,56.76,70663.0,57.11,57.22,56.18,56.76,70663.0
2021-09-02 10:00:00,56.79,57.11,56.71,57.05,55598.0,56.79,57.11,56.71,57.05,55598.0
2021-09-02 10:30:00,57.14,57.21,56.92,57.0,64805.0,57.14,57.21,56.92,57.0,64805.0
2021-09-02 11:00:00,57.01,57.64,57.01,57.03,101962.0,57.01,57.64,57.01,57.03,101962.0
2021-09-02 11:30:00,57.02,57.41,57.0,57.3,34511.0,57.02,57.41,57.0,57.3,34511.0
2021-09-02 12:00:00,57.28,57.28,57.01,57.14,23566.0,57.28,57.28,57.01,57.14,23566.0
2021-09-02 12:30:00,57.16,57.18,56.97,57.18,35927.0,57.16,57.18,56.97,57.18,35927.0
2021-09-02 13:00:00,57.22,57.24,56.92,56.92,51298.0,57.22,57.24,56.92,56.92,51298.0
2021-09-02 13:30:00,56.94,57.02,56.84,56.97,70487.0,56.94,57.02,56.84,56.97,70487.0
2021-09-02 14:00:00,56.97,57.09,56.87,57.04,71882.0,56.97,57.09,56.87,57.04,71882.0
2021-09-02 14:30:00,57.05,57.2,57.01,57.16,21272.0,57.05,57.2,57.01,57.16,21272.0
2021-09-02 15:00:00,57.19,57.23,56.97,56.98,83141.0,57.19,57.23,56.97,56.98,83141.0
2021-09-02 15:30:00,57.0,57.04,56.85,56.9,145819.0,57.0,57.04,56.85,56.9,145819.0
2021-09-03 09:30:00,56.72,57.07,56.27,56.63,108300.0,56.72,57.07,56.27,56.63,108300.0
2021-09-03 10:00:00,56.56,56.77,56.1,56.52,36940.0,56.56,56.77,56.1,56.52,36940.0
2021-09-03 10:30:00,56.53,56.53,55.97,56.11,90711.0,56.53,56.53,55.97,56.11,90711.0
2021-09-03 11:00:00,56.13,56.23,55.77,55.78,79628.0,56.13,56.23,55.77,55.78,79628.0
2021-09-03 11:30:00,55.77,56.17,55.76,56.08,55727.0,55.77,56.17,55.76,56.08,55727.0
2021-09-03 12:00:00,56.06,56.3,55.81,56.3,44530.0,56.06,56.3,55.81,56.3,44530.0
2021-09-03 12:30:00,56.27,56.52,56.12,56.47,60105.0,56.27,56.52,56.12,56.47,60105.0
2021-09-03 13:00:00,56.49,56.83,56.42,56.83,38831.0,56.49,56.83,56.42,56.83,38831.0
2021-09-03 13:30:00,56.84,56.9,56.73,56.9,66475.0,56.84,56.9,56.73,56.9,66475.0
2021-09-03 14:00:00,56.9,56.97,56.74,56.92,76267.0,56.9,56.97,56.74,56.92,76267.0
2021-09-03 14:30:00,56.94,56.96,56.77,56.79,46399.0,56.94,56.96,56.77,56.79,46399.0
2021-09-03 15:00:00,56.82,57.01,56.71,56.74,68230.0,56.82,57.01,56.71,56.74,68230.0
2021-09-03 15:30:00,56.75,56.89,56.59,56.68,119171.0,56.75,56.89,56.59,56.68,119171.0
2021-09-07 09:30:00,56.73,57.32,56.5,57.05,127458.0,56.73,57.32,56.5,57.05,127458.0
2021-09-07 10:00:00,57.13,57.79,57.07,57.24,70349.0,57.13,57.79,57.07,57.24,70349.0
2021-09-07 10:30:00,57.27,57.35,56.89,57.17,71757.0,57.27,57.35,56.89,57.17,71757.0
2021-09-07 11:00:00,57.13,57.25,56.95,57.1,80589.0,57.13,57.25,56.95,57.1,80589.0
2021-09-07 11:30:00,57.12,57.31,56.72,56.86,57769.0,57.12,57.31,56.72,56.86,57769.0
2021-09-07 12:00:00,56.86,56.95,56.43,56.65,51989.0,56.86,56.95,56.43,56.65,51989.0
2021-09-07 12:30:00,56.65,56.94,56.6,56.91,24255.0,56.65,56.94,56.6,56.91,24255.0
2021-09-07 13:00:00,56.92,56.97,56.7,56.81,36883.0,56.92,56.97,56.7,56.81,36883.0
2021-09-07 13:30:00,56.83,57.17,56.83,56.97,46434.0,56.83,57.17,56.83,56.97,46434.0
2021-09-07 14:00:00,56.99,57.07,56.93,56.97,37230.0,56.99,57.07,56.93,56.97,37230.0
2021-09-07 14:30:00,56.96,57.21,56.95,57.06,40044.0,56.96,57.21,56.95,57.06,40044.0
2021-09-07 15:00:00,57.08,57.2,56.88,57.1,66499.0,57.08,57.2,56.88,57.1,66499.0
2021-09-07 15:30:00,57.09,57.18,56.76,56.86,227633.0,57.09,57.18,56.76,56.86,227633.0
2021-09-08 09:30:00,56.27,56.72,55.51,55.57,77041.0,56.27,56.72,55.51,55.57,77041.0
2021-09-08 10:00:00,55.62,55.72,55.16,55.43,68223.0,55.62,55.72,55.16,55.43,68223.0
2021-09-08 10:30:00,55.41,55.48,54.3,54.3,95774.0,55.41,55.48,54.3,54.3,95774.0
2021-09-08 11:00:00,54.33,55.26,54.29,54.94,166591.0,54.33,55.26,54.29,54.94,166591.0
2021-09-08 11:30:00,54.93,55.3,54.84,55.05,131873.0,54.93,55.3,54.84,55.05,131873.0
2021-09-08 12:00:00,55.05,55.67,55.02,55.57,51675.0,55.05,55.67,55.02,55.57,51675.0
2021-09-08 12:30:00,55.53,55.68,55.4,55.6,53166.0,55.53,55.68,55.4,55.6,53166.0
2021-09-08 13:00:00,55.6,55.75,55.47,55.55,63799.0,55.6,55.75,55.47,55.55,63799.0
2021-09-08 13:30:00,55.58,55.62,55.29,55.31,40620.0,55.58,55.62,55.29,55.31,40620.0
2021-09-08 14:00:00,55.32,55.57,55.28,55.37,56451.0,55.32,55.57,55.28,55.37,56451.0
2021-09-08 14:30:00,55.36,55.38,55.07,55.09,56653.0,55.36,55.38,55.07,55.09,56653.0
2021-09-08 15:00:00,55.12,55.36,55.03,55.19,80528.0,55.12,55.36,55.03,55.19,80528.0
2021-09-08 15:30:00,55.17,55.48,55.09,55.46,316982.0,55.17,55.48,55.09,55.46,316982.0
2021-09-09 09:30:00,56.04,56.25,55.4,55.91,49504.0,56.04,56.25,55.4,55.91,49504.0
2021-09-09 10:00:00,56.0,56.89,55.99,56.86,75815.0,56.0,56.89,55.99,56.86,75815.0
2021-09-09 10:30:00,56.86,57.22,56.58,56.61,74766.0,56.86,57.22,56.58,56.61,74766.0
2021-09-09 11:00:00,56.57,56.64,55.89,56.04,191449.0,56.57,56.64,55.89,56.04,191449.0
2021-09-09 11:30:00,56.04,56.42,56.04,56.4,58952.0,56.04,56.42,56.04,56.4,58952.0
2021-09-09 12:00:00,56.39,56.44,55.99,56.05,80118.0,56.39,56.44,55.99,56.05,80118.0
2021-09-09 12:30:00,56.05,56.34,56.01,56.34,69424.0,56.05,56.34,56.01,56.34,69424.0
2021-09-09 13:00:00,56.28,56.41,55.7,55.83,52431.0,56.28,56.41,55.7,55.83,52431.0
2021-09-09 13:30:00,55.77,55.78,55.27,55.39,120966.0,55.77,55.78,55.27,55.39,120966.0
2021-09-09 14:00:00,55.38,55.93,55.35,55.76,52816.0,55.38,55.93,55.35,55.76,52816.0
2021-09-09 14:30:00,55.76,55.97,55.69,55.95,28057.0,55.76,55.97,55.69,55.95,28057.0
2021-09-09 15:00:00,55.94,56.02,55.79,55.9,45629.0,55.94,56.02,55.79,55.9,45629.0
2021-09-09 15:30:00,55.91,56.2,55.86,55.89,189030.0,55.91,56.2,55.86,55.89,189030.0
2021-09-10 09:30:00,56.19,56.68,55.91,56.29,37684.0,56.19,56.68,55.91,56.29,37684.0
2021-09-10 10:00:00,56.19,56.19,55.35,55.37,40577.0,56.19,56.19,55.35,55.37,40577.0
2021-09-10 10:30:00,55.37,55.58,55.13,55.3,41321.0,55.37,55.58,55.13,55.3,41321.0
2021-09-10 11:00:00,55.31,55.34,54.85,54.95,78000.0,55.31,55.34,54.85,54.95,78000.0
2021-09-10 11:30:00,54.92,55.36,54.92,55.36,21611.0,54.92,55.36,54.92,55.36,21611.0
2021-09-10 12:00:00,55.37,55.52,55.19,55.52,14794.0,55.37,55.52,55.19,55.52,14794.0
2021-09-10 12:30:00,55.52,55.61,55.4,55.43,10427.0,55.52,55.61,55.4,55.43,10427.0
2021-09-10 13:00:00,55.51,55.53,55.23,55.26,26277.0,55.51,55.53,55.23,55.26,26277.0
2021-09-10 13:30:00,55.26,55.45,55.1,55.45,26938.0,55.26,55.45,55.1,55.45,26938.0
2021-09-10 14:00:00,55.43,55.45,55.27,55.27,18454.0,55.43,55.45,55.27,55.27,18454.0
2021-09-10 14:30:00,55.27,55.27,55.04,55.05,26050.0,55.27,55.27,55.04,55.05,26050.0
2021-09-10 15:00:00,55.04,55.06,54.58,54.6,58927.0,55.04,55.06,54.58,54.6,58927.0
2021-09-10 15:30:00,54.59,54.59,53.98,54.07,361359.0,54.59,54.59,53.98,54.07,361359.0
2021-09-13 09:30:00,54.51,54.69,53.04,53.66,191078.0,54.51,54.69,53.04,53.66,191078.0
2021-09-13 10:00:00,53.61,53.96,52.89,53.52,129654.0,53.61,53.96,52.89,53.52,129654.0
2021-09-13 10:30:00,53.52,54.59,53.12,54.24,107978.0,53.52,54.59,53.12,54.24,107978.0
2021-09-13 11:00:00,54.25,54.25,53.32,53.71,54822.0,54.25,54.25,53.32,53.71,54822.0
2021-09-13 11:30:00,53.73,53.86,53.35,53.77,243698.0,53.73,53.86,53.35,53.77,243698.0
2021-09-13 12:00:00,53.81,54.14,53.71,53.83,170279.0,53.81,54.14,53.71,53.83,170279.0
2021-09-13 12:30:00,53.84,54.34,53.75,54.24,530603.0,53.84,54.34,53.75,54.24,530603.0
2021-09-13 13:00:00,54.2,54.37,54.11,54.15,82573.0,54.2,54.37,54.11,54.15,82573.0
2021-09-13 13:30:00,54.16,54.22,53.88,53.95,51459.0,54.16,54.22,53.88,53.95,51459.0
2021-09-13 14:00:00,53.97,54.03,53.8,53.88,31483.0,53.97,54.03,53.8,53.88,31483.0
2021-09-13 14:30:00,53.84,54.26,53.79,54.2,30282.0,53.84,54.26,53.79,54.2,30282.0
2021-09-13 15:00:00,54.19,54.28,53.91,54.2,21592.0,54.19,54.28,53.91,54.2,21592.0
2021-09-13 15:30:00,54.2,54.22,53.88,53.99,149720.0,54.2,54.22,53.88,53.99,149720.0
2021-09-14 09:30:00,54.25,54.27,53.05,53.05,72815.0,54.25,54.27,53.05,53.05,72815.0
2021-09-14 10:00:00,53.03,53.24,52.47,52.55,70616.0,53.03,53.24,52.47,52.55,70616.0
2021-09-14 10:30:00,52.45,52.84,52.34,52.64,77626.0,52.45,52.84,52.34,52.64,77626.0
2021-09-14 11:00:00,52.65,53.06,52.65,53.03,28491.0,52.65,53.06,52.65,53.03,28491.0
2021-09-14 11:30:00,53.01,53.21,52.88,53.12,37575.0,53.01,53.21,52.88,53.12,37575.0
2021-09-14 12:00:00,53.14,53.21,52.91,53.03,41261.0,53.14,53.21,52.91,53.03,41261.0
2021-09-14 12:30:00,53.02,53.04,52.84,52.88,30527.0,53.02,53.04,52.84,52.88,30527.0
2021-09-14 13:00:00,52.85,53.22,52.69,53.22,60268.0,52.85,53.22,52.69,53.22,60268.0
2021-09-14 13:30:00,53.2,53.29,52.97,53.0,22555.0,53.2,53.29,52.97,53.0,22555.0
2021-09-14 14:00:00,52.97,53.03,52.85,52.88,19028.0,52.97,53.03,52.85,52.88,19028.0
2021-09-14 14:30:00,52.83,52.83,52.52,52.74,33489.0,52.83,52.83,52.52,52.74,33489.0
2021-09-14 15:00:00,52.71,52.83,52.62,52.67,32611.0,52.71,52.83,52.62,52.67,32611.0
2021-09-14 15:30:00,52.65,52.91,52.54,52.89,123980.0,52.65,52.91,52.54,52.89,123980.0
2021-09-15 09:30:00,52.26,52.49,51.09,52.48,170036.0,52.26,52.49,51.09,52.48,170036.0
2021-09-15 10:00:00,52.52,52.64,51.75,52.09,84950.0,52.52,52.64,51.75,52.09,84950.0
2021-09-15 10:30:00,52.05,52.51,51.72,52.11,70126.0,52.05,52.51,51.72,52.11,70126.0
2021-09-15 11:00:00,52.09,52.3,52.01,52.11,32886.0,52.09,52.3,52.01,52.11,32886.0
2021-09-15 11:30:00,52.1,52.11,51.83,51.9,44829.0,52.1,52.11,51.83,51.9,44829.0
2021-09-15 12:00:00,51.85,52.07,51.72,52.02,40492.0,51.85,52.07,51.72,52.02,40492.0
2021-09-15 12:30:00,52.02,52.46,52.02,52.31,42201.0,52.02,52.46,52.02,52.31,42201.0
2021-09-15 13:00:00,52.31,52.31,51.73,51.84,68895.0,52.31,52.31,51.73,51.84,68895.0
2021-09-15 13:30:00,51.82,51.95,51.67,51.76,55556.0,51.82,51.95,51.67,51.76,55556.0
2021-09-15 14:00:00,51.75,51.88,51.59,51.65,58489.0,51.75,51.88,51.59,51.65,58489.0
2021-09-15 14:30:00,51.63,51.73,51.5,51.54,74935.0,51.63,51.73,51.5,51.54,74935.0
2021-09-15 15:00:00,51.54,51.88,51.54,51.78,58964.0,51.54,51.88,51.54,51.78,58964.0
2021-09-15 15:30:00,51.76,51.82,51.6,51.81,233915.0,51.76,51.82,51.6,51.81,233915.0
2021-09-16 09:30:00,51.91,53.15,51.91,53.12,144163.0,51.91,53.15,51.91,53.12,144163.0
2021-09-16 10:00:00,53.09,53.26,52.52,52.85,116234.0,53.09,53.26,52.52,52.85,116234.0
2021-09-16 10:30:00,52.81,53.13,52.66,52.76,22586.0,52.81,53.13,52.66,52.76,22586.0
2021-09-16 11:00:00,52.76,53.02,52.76,52.97,58254.0,52.76,53.02,52.76,52.97,58254.0
2021-09-16 11:30:00,53.05,53.25,52.98,53.23,38734.0,53.05,53.25,52.98,53.23,38734.0
2021-09-16 12:00:00,53.22,53.34,53.14,53.29,23943.0,53.22,53.34,53.14,53.29,23943.0
2021-09-16 12:30:00,53.3,53.41,53.0,53.09,33285.0,53.3,53.41,53.0,53.09,33285.0
2021-09-16 13:00:00,53.08,53.36,52.99,53.28,16108.0,53.08,53.36,52.99,53.28,16108.0
2021-09-16 13:30:00,53.24,53.36,53.19,53.34,21253.0,53.24,53.36,53.19,53.34,21253.0
2021-09-16 14:00:00,53.34,53.46,53.18,53.39,36092.0,53.34,53.46,53.18,53.39,36092.0
2021-09-16 14:30:00,53.4,53.53,53.35,53.5,23552.0,53.4,53.53,53.35,53.5,23552.0
2021-09-16 15:00:00,53.51,53.56,53.19,53.19,32083.0,53.51,53.56,53.19,53.19,32083.0
2021-09-16 15:30:00,53.17,53.28,52.7,52.8,186709.0,53.17,53.28,52.7,52.8,186709.0
2021-09-17 09:30:00,52.82,53.64,52.33,53.32,113077.0,52.82,53.64,52.33,53.32,113077.0
2021-09-17 10:00:00,53.29,53.29,52.47,52.48,28695.0,53.29,53.29,52.47,52.48,28695.0
2021-09-17 10:30:00,52.47,52.5,52.19,52.36,39945.0,52.47,52.5,52.19,52.36,39945.0
2021-09-17 11:00:00,52.36,52.68,52.16,52.26,25987.0,52.36,52.68,52.16,52.26,25987.0
2021-09-17 11:30:00,52.27,52.31,51.87,52.09,49241.0,52.27,52.31,51.87,52.09,49241.0
2021-09-17 12:00:00,52.13,52.18,52.0,52.08,24210.0,52.13,52.18,52.0,52.08,24210.0
2021-09-17 12:30:00,52.12,52.38,52.09,52.11,25965.0,52.12,52.38,52.09,52.11,25965.0
2021-09-17 13:00:00,52.12,52.19,52.05,52.14,22730.0,52.12,52.19,52.05,52.14,22730.0
2021-09-17 13:30:00,52.11,52.41,52.04,52.16,42844.0,52.11,52.41,52.04,52.16,42844.0
2021-09-17 14:00:00,52.15,52.17,51.92,51.94,35093.0,52.15,52.17,51.92,51.94,35093.0
2021-09-17 14:30:00,51.97,52.16,51.92,52.05,26687.0,51.97,52.16,51.92,52.05,26687.0
2021-09-17 15:00:00,52.05,52.31,52.05,52.29,40468.0,52.05,52.31,52.05,52.29,40468.0
2021-09-17 15:30:00,52.27,52.75,52.24,52.63,278533.0,52.27,52.75,52.24,52.63,278533.0
2021-09-20 09:30:00,50.53,51.34,49.82,50.54,196815.0,50.53,51.34,49.82,50.54,196815.0
2021-09-20 10:00:00,50.52,51.1,50.12,50.39,134745.0,50.52,51.1,50.12,50.39,134745.0
2021-09-20 10:30:00,50.34,50.93,50.31,50.78,71431.0,50.34,50.93,50.31,50.78,71431.0
2021-09-20 11:00:00,50.74,51.06,50.54,50.71,100607.0,50.74,51.06,50.54,50.71,100607.0
2021-09-20 11:30:00,50.76,50.78,50.05,50.11,65205.0,50.76,50.78,50.05,50.11,65205.0
2021-09-20 12:00:00,50.09,50.14,49.9,50.13,38794.0,50.09,50.14,49.9,50.13,38794.0
2021-09-20 12:30:00,50.1,50.15,49.88,49.94,45214.0,50.1,50.15,49.88,49.94,45214.0
2021-09-20 13:00:00,49.9,50.29,49.89,50.23,59568.0,49.9,50.29,49.89,50.23,59568.0
2021-09-20 13:30:00,50.22,50.32,50.02,50.08,35549.0,50.22,50.32,50.02,50.08,35549.0
2021-09-20 14:00:00,50.12,50.16,49.77,49.91,174959.0,50.12,50.16,49.77,49.91,174959.0
2021-09-20 14:30:00,49.86,50.19,49.86,49.98,156351.0,49.86,50.19,49.86,49.98,156351.0
2021-09-20 15:00:00,49.98,50.3,49.88,50.28,81405.0,49.98,50.3,49.88,50.28,81405.0
2021-09-20 15:30:00,50.28,50.98,50.2,50.93,279474.0,50.28,50.98,50.2,50.93,279474.0
2021-09-21 09:30:00,51.49,51.88,50.69,50.96,172047.0,51.49,51.88,50.69,50.96,172047.0
2021-09-21 10:00:00,50.99,51.38,50.8,51.11,40205.0,50.99,51.38,50.8,51.11,40205.0
2021-09-21 10:30:00,51.17,51.25,50.31,50.49,34705.0,51.17,51.25,50.31,50.49,34705.0
2021-09-21 11:00:00,50.48,50.82,50.4,50.45,27145.0,50.48,50.82,50.4,50.45,27145.0
2021-09-21 11:30:00,50.47,50.8,50.41,50.78,26682.0,50.47,50.8,50.41,50.78,26682.0
2021-09-21 12:00:00,50.79,51.2,50.78,51.03,21397.0,50.79,51.2,50.78,51.03,21397.0
2021-09-21 12:30:00,51.05,51.1,50.73,50.98,21489.0,51.05,51.1,50.73,50.98,21489.0
2021-09-21 13:00:00,50.99,51.25,50.9,51.14,26479.0,50.99,51.25,50.9,51.14,26479.0
2021-09-21 13:30:00,51.14,51.26,50.97,51.03,20235.0,51.14,51.26,50.97,51.03,20235.0
2021-09-21 14:00:00,51.09,51.17,50.74,50.8,15781.0,51.09,51.17,50.74,50.8,15781.0
2021-09-21 14:30:00,50.81,51.2,50.78,51.16,31296.0,50.81,51.2,50.78,51.16,31296.0
2021-09-21 15:00:00,51.16,51.45,51.08,51.38,50532.0,51.16,51.45,51.08,51.38,50532.0
2021-09-21 15:30:00,51.42,51.43,50.93,50.95,122456.0,51.42,51.43,50.93,50.95,122456.0
2021-09-22 09:30:00,51.45,52.14,51.22,52.08,79964.0,51.45,52.14,51.22,52.08,79964.0
2021-09-22 10:00:00,52.04,52.12,51.65,51.74,60165.0,52.04,52.12,51.65,51.74,60165.0
2021-09-22 10:30:00,51.7,52.14,51.62,52.08,29145.0,51.7,52.14,51.62,52.08,29145.0
2021-09-22 11:00:00,52.1,52.32,52.01,52.31,28669.0,52.1,52.32,52.01,52.31,28669.0
2021-09-22 11:30:00,52.27,52.65,52.27,52.31,39929.0,52.27,52.65,52.27,52.31,39929.0
2021-09-22 12:00:00,52.29,52.4,52.15,52.35,24564.0,52.29,52.4,52.15,52.35,24564.0
2021-09-22 12:30:00,52.35,52.47,52.26,52.42,30084.0,52.35,52.47,52.26,52.42,30084.0
2021-09-22 13:00:00,52.4,52.43,52.18,52.34,28411.0,52.4,52.43,52.18,52.34,28411.0
2021-09-22 13:30:00,52.32,52.53,52.32,52.53,27782.0,52.32,52.53,52.32,52.53,27782.0
2021-09-22 14:00:00,52.5,52.9,52.33,52.89,37667.0,52.5,52.9,52.33,52.89,37667.0
2021-09-22 14:30:00,52.92,52.98,52.25,52.41,38757.0,52.92,52.98,52.25,52.41,38757.0
2021-09-22 15:00:00,52.39,52.67,52.2,52.64,40867.0,52.39,52.67,52.2,52.64,40867.0
2021-09-22 15:30:00,52.64,52.7,52.44,52.54,204095.0,52.64,52.7,52.44,52.54,204095.0
2021-09-23 09:30:00,52.97,54.5,52.81,54.38,96196.0,52.97,54.5,52.81,54.38,96196.0
2021-09-23 10:00:00,54.34,54.48,54.06,54.36,88942.0,54.34,54.48,54.06,54.36,88942.0
2021-09-23 10:30:00,54.37,54.55,54.18,54.53,20516.0,54.37,54.55,54.18,54.53,20516.0
2021-09-23 11:00:00,54.56,54.74,54.47,54.61,64403.0,54.56,54.74,54.47,54.61,64403.0
2021-09-23 11:30:00,54.54,54.66,54.43,54.61,54230.0,54.54,54.66,54.43,54.61,54230.0
2021-09-23 12:00:00,54.6,54.82,54.54,54.7,31209.0,54.6,54.82,54.54,54.7,31209.0
2021-09-23 12:30:00,54.71,54.71,54.41,54.5,24340.0,54.71,54.71,54.41,54.5,24340.0
2021-09-23 13:00:00,54.47,54.56,54.42,54.53,53830.0,54.47,54.56,54.42,54.53,53830.0
2021-09-23 13:30:00,54.52,54.56,54.18,54.22,48256.0,54.52,54.56,54.18,54.22,48256.0
2021-09-23 14:00:00,54.2,54.27,54.0,54.03,30952.0,54.2,54.27,54.0,54.03,30952.0
2021-09-23 14:30:00,54.03,54.07,53.87,53.91,42357.0,54.03,54.07,53.87,53.91,42357.0
2021-09-23 15:00:00,53.92,53.95,53.78,53.88,42613.0,53.92,53.95,53.78,53.88,42613.0
2021-09-23 15:30:00,53.89,54.03,53.83,53.9,139078.0,53.89,54.03,53.83,53.9,139078.0
2021-09-24 09:30:00,52.93,53.0,51.71,52.88,207189.0,52.93,53.0,51.71,52.88,207189.0
2021-09-24 10:00:00,52.97,53.21,52.81,52.96,48149.0,52.97,53.21,52.81,52.96,48149.0
2021-09-24 10:30:00,52.98,53.19,52.89,53.03,48144.0,52.98,53.19,52.89,53.03,48144.0
2021-09-24 11:00:00,52.97,53.0,52.67,52.79,36942.0,52.97,53.0,52.67,52.79,36942.0
2021-09-24 11:30:00,52.77,53.0,52.76,52.87,90202.0,52.77,53.0,52.76,52.87,90202.0
2021-09-24 12:00:00,52.87,52.96,52.76,52.93,55036.0,52.87,52.96,52.76,52.93,55036.0
2021-09-24 12:30:00,52.93,52.94,52.65,52.73,66193.0,52.93,52.94,52.65,52.73,66193.0
2021-09-24 13:00:00,52.71,52.72,52.41,52.48,146436.0,52.71,52.72,52.41,52.48,146436.0
2021-09-24 13:30:00,52.47,52.49,52.09,52.12,68469.0,52.47,52.49,52.09,52.12,68469.0
2021-09-24 14:00:00,52.13,52.29,52.05,52.13,70013.0,52.13,52.29,52.05,52.13,70013.0
2021-09-24 14:30:00,52.16,52.43,52.12,52.41,32808.0,52.16,52.43,52.12,52.41,32808.0
2021-09-24 15:00:00,52.42,52.43,52.29,52.33,53214.0,52.42,52.43,52.29,52.33,53214.0
2021-09-24 15:30:00,52.34,52.66,52.22,52.56,488588.0,52.34,52.66,52.22,52.56,488588.0
2021-09-27 09:30:00,52.39,53.25,52.39,53.1,113176.0,52.39,53.25,52.39,53.1,113176.0
2021-09-27 10:00:00,53.06,53.38,52.9,53.0,43508.0,53.06,53.38,52.9,53.0,43508.0
2021-09-27 10:30:00,53.02,53.21,52.98,53.14,68181.0,53.02,53.21,52.98,53.14,68181.0
2021-09-27 11:00:00,53.16,53.19,52.84,52.94,52237.0,53.16,53.19,52.84,52.94,52237.0
2021-09-27 11:30:00,52.93,53.4,52.93,53.4,36175.0,52.93,53.4,52.93,53.4,36175.0
2021-09-27 12:00:00,53.4,53.41,53.15,53.23,24097.0,53.4,53.41,53.15,53.23,24097.0
2021-09-27 12:30:00,53.23,53.4,53.2,53.29,28524.0,53.23,53.4,53.2,53.29,28524.0
2021-09-27 13:00:00,53.27,53.31,53.12,53.15,34487.0,53.27,53.31,53.12,53.15,34487.0
2021-09-27 13:30:00,53.14,53.32,53.08,53.3,21939.0,53.14,53.32,53.08,53.3,21939.0
2021-09-27 14:00:00,53.28,53.39,53.22,53.27,24065.0,53.28,53.39,53.22,53.27,24065.0
2021-09-27 14:30:00,53.28,53.28,52.97,53.08,32036.0,53.28,53.28,52.97,53.08,32036.0
2021-09-27 15:00:00,53.07,53.16,52.89,52.95,32704.0,53.07,53.16,52.89,52.95,32704.0
2021-09-27 15:30:00,52.96,53.07,52.82,53.0,190744.0,52.96,53.07,52.82,53.0,190744.0
2021-09-28 09:30:00,53.0,53.43,52.42,52.5,46337.0,53.0,53.43,52.42,52.5,46337.0
2021-09-28 10:00:00,52.36,52.76,52.13,52.52,99396.0,52.36,52.76,52.13,52.52,99396.0
2021-09-28 10:30:00,52.49,53.0,52.44,52.69,40531.0,52.49,53.0,52.44,52.69,40531.0
2021-09-28 11:00:00,52.74,52.75,52.18,52.44,24551.0,52.74,52.75,52.18,52.44,24551.0
2021-09-28 11:30:00,52.42,52.59,52.23,52.33,25306.0,52.42,52.59,52.23,52.33,25306.0
2021-09-28 12:00:00,52.31,52.4,52.07,52.38,15471.0,52.31,52.4,52.07,52.38,15471.0
2021-09-28 12:30:00,52.4,52.44,52.11,52.11,9827.0,52.4,52.44,52.11,52.11,9827.0
2021-09-28 13:00:00,52.12,52.87,52.07,52.8,14156.0,52.12,52.87,52.07,52.8,14156.0
2021-09-28 13:30:00,52.77,52.9,52.59,52.64,15734.0,52.77,52.9,52.59,52.64,15734.0
2021-09-28 14:00:00,52.64,52.79,52.41,52.79,17683.0,52.64,52.79,52.41,52.79,17683.0
2021-09-28 14:30:00,52.75,53.07,52.66,52.92,83525.0,52.75,53.07,52.66,52.92,83525.0
2021-09-28 15:00:00,52.97,53.07,52.5,52.51,38060.0,52.97,53.07,52.5,52.51,38060.0
2021-09-28 15:30:00,52.48,52.59,52.26,52.49,143006.0,52.48,52.59,52.26,52.49,143006.0
2021-09-29 09:30:00,53.24,53.55,52.1,52.78,51634.0,53.24,53.55,52.1,52.78,51634.0
2021-09-29 10:00:00,52.8,53.02,52.39,52.39,56445.0,52.8,53.02,52.39,52.39,56445.0
2021-09-29 10:30:00,52.42,52.54,52.12,52.14,47868.0,52.42,52.54,52.12,52.14,47868.0
2021-09-29 11:00:00,52.17,52.27,51.84,51.84,20472.0,52.17,52.27,51.84,51.84,20472.0
2021-09-29 11:30:00,51.85,51.99,51.72,51.95,28858.0,51.85,51.99,51.72,51.95,28858.0
2021-09-29 12:00:00,51.94,52.03,51.49,51.6,20799.0,51.94,52.03,51.49,51.6,20799.0
2021-09-29 12:30:00,51.59,51.61,51.29,51.44,17461.0,51.59,51.61,51.29,51.44,17461.0
2021-09-29 13:00:00,51.43,51.57,51.31,51.52,42869.0,51.43,51.57,51.31,51.52,42869.0
2021-09-29 13:30:00,51.55,51.57,51.34,51.57,25373.0,51.55,51.57,51.34,51.57,25373.0
2021-09-29 14:00:00,51.59,51.67,51.34,51.44,35305.0,51.59,51.67,51.34,51.44,35305.0
2021-09-29 14:30:00,51.46,51.57,51.38,51.43,24796.0,51.46,51.57,51.38,51.43,24796.0
2021-09-29 15:00:00,51.5,51.62,51.39,51.46,40061.0,51.5,51.62,51.39,51.46,40061.0
2021-09-29 15:30:00,51.45,51.53,51.14,51.17,142774.0,51.45,51.53,51.14,51.17,142774.0
2021-09-30 09:30:00,50.5,50.78,50.08,50.22,72917.0,50.5,50.78,50.08,50.22,72917.0
2021-09-30 10:00:00,50.13,50.25,49.3,49.35,114031.0,50.13,50.25,49.3,49.35,114031.0
2021-09-30 10:30:00,49.34,49.54,49.11,49.27,138101.0,49.34,49.54,49.11,49.27,138101.0
2021-09-30 11:00:00,49.21,49.61,49.16,49.18,94825.0,49.21,49.61,49.16,49.18,94825.0
2021-09-30 11:30:00,49.19,49.26,48.63,48.79,109084.0,49.19,49.26,48.63,48.79,109084.0
2021-09-30 12:00:00,48.84,49.03,48.6,48.66,45130.0,48.84,49.03,48.6,48.66,45130.0
2021-09-30 12:30:00,48.6,48.97,48.53,48.9,52999.0,48.6,48.97,48.53,48.9,52999.0
2021-09-30 13:00:00,48.87,49.04,48.63,48.74,46060.0,48.87,49.04,48.63,48.74,46060.0
2021-09-30 13:30:00,48.7,48.83,48.51,48.71,55900.0,48.7,48.83,48.51,48.71,55900.0
2021-09-30 14:00:00,48.73,49.03,48.69,48.87,47831.0,48.73,49.03,48.69,48.87,47831.0
2021-09-30 14:30:00,48.86,49.1,48.79,48.97,98857.0,48.86,49.1,48.79,48.97,98857.0
2021-09-30 15:00:00,48.98,49.11,48.73,48.78,88893.0,48.98,49.11,48.73,48.78,88893.0
2021-09-30 15:30:00,48.77,49.02,48.33,48.4,391434.0,48.77,49.02,48.33,48.4,391434.0
2021-10-01 09:30:00,48.57,49.03,47.84,49.03,105513.0,48.57,49.03,47.84,49.03,105513.0
2021-10-01 10:00:00,48.97,49.42,48.42,48.56,142945.0,48.97,49.42,48.42,48.56,142945.0
2021-10-01 10:30:00,48.48,48.71,48.1,48.47,68786.0,48.48,48.71,48.1,48.47,68786.0
2021-10-01 11:00:00,48.45,48.61,48.01,48.28,61988.0,48.45,48.61,48.01,48.28,61988.0
2021-10-01 11:30:00,48.28,48.73,48.27,48.48,68972.0,48.28,48.73,48.27,48.48,68972.0
2021-10-01 12:00:00,48.52,48.84,48.49,48.78,39405.0,48.52,48.84,48.49,48.78,39405.0
2021-10-01 12:30:00,48.84,49.25,48.84,49.1,40790.0,48.84,49.25,48.84,49.1,40790.0
2021-10-01 13:00:00,49.06,49.28,49.0,49.19,26076.0,49.06,49.28,49.0,49.19,26076.0
2021-10-01 13:30:00,49.2,49.59,49.19,49.51,34578.0,49.2,49.59,49.19,49.51,34578.0
2021-10-01 14:00:00,49.56,49.75,49.54,49.72,20138.0,49.56,49.75,49.54,49.72,20138.0
2021-10-01 14:30:00,49.71,49.86,49.67,49.84,53076.0,49.71,49.86,49.67,49.84,53076.0
2021-10-01 15:00:00,49.85,50.21,49.83,50.04,48933.0,49.85,50.21,49.83,50.04,48933.0
2021-10-01 15:30:00,50.04,50.05,49.69,49.81,241020.0,50.04,50.05,49.69,49.81,241020.0
2021-10-04 09:30:00,50.08,51.01,49.86,50.98,68258.0,50.08,51.01,49.86,50.98,68258.0
2021-10-04 10:00:00,50.92,51.04,49.87,50.02,97036.0,50.92,51.04,49.87,50.02,97036.0
2021-10-04 10:30:00,50.02,50.59,49.86,50.15,109966.0,50.02,50.59,49.86,50.15,109966.0
2021-10-04 11:00:00,50.18,50.28,49.87,49.98,63067.0,50.18,50.28,49.87,49.98,63067.0
2021-10-04 11:30:00,50.0,50.72,49.9,50.67,44210.0,50.0,50.72,49.9,50.67,44210.0
2021-10-04 12:00:00,50.68,50.71,50.37,50.37,42413.0,50.68,50.71,50.37,50.37,42413.0
2021-10-04 12:30:00,50.39,50.49,50.2,50.35,26316.0,50.39,50.49,50.2,50.35,26316.0
2021-10-04 13:00:00,50.37,50.46,50.09,50.33,23382.0,50.37,50.46,50.09,50.33,23382.0
2021-10-04 13:30:00,50.36,50.44,49.79,49.92,56449.0,50.36,50.44,49.79,49.92,56449.0
2021-10-04 14:00:00,49.93,50.05,49.7,49.9,35432.0,49.93,50.05,49.7,49.9,35432.0
2021-10-04 14:30:00,49.9,50.03,49.77,49.87,44953.0,49.9,50.03,49.77,49.87,44953.0
2021-10-04 15:00:00,49.91,50.04,49.76,49.98,44428.0,49.91,50.04,49.76,49.98,44428.0
2021-10-04 15:30:00,49.98,50.05,49.66,49.87,289922.0,49.98,50.05,49.66,49.87,289922.0
2021-10-05 09:30:00,50.04,50.98,49.9,50.53,180580.0,50.04,50.98,49.9,50.53,180580.0
2021-10-05 10:00:00,50.57,51.11,50.48,51.05,53726.0,50.57,51.11,50.48,51.05,53726.0
2021-10-05 10:30:00,51.08,51.49,51.02,51.34,60305.0,51.08,51.49,51.02,51.34,60305.0
2021-10-05 11:00:00,51.3,51.43,51.03,51.12,78839.0,51.3,51.43,51.03,51.12,78839.0
2021-10-05 11:30:00,51.11,51.21,50.72,50.85,39408.0,51.11,51.21,50.72,50.85,39408.0
2021-10-05 12:00:00,50.86,50.86,50.5,50.6,45882.0,50.86,50.86,50.5,50.6,45882.0
2021-10-05 12:30:00,50.6,50.81,50.47,50.76,29658.0,50.6,50.81,50.47,50.76,29658.0
2021-10-05 13:00:00,50.72,50.72,50.5,50.55,19233.0,50.72,50.72,50.5,50.55,19233.0
2021-10-05 13:30:00,50.59,50.59,50.39,50.48,20538.0,50.59,50.59,50.39,50.48,20538.0
2021-10-05 14:00:00,50.48,50.56,50.07,50.08,67665.0,50.48,50.56,50.07,50.08,67665.0
2021-10-05 14:30:00,50.08,50.17,49.8,50.02,55361.0,50.08,50.17,49.8,50.02,55361.0
2021-10-05 15:00:00,49.98,50.19,49.98,50.09,48984.0,49.98,50.19,49.98,50.09,48984.0
2021-10-05 15:30:00,50.08,50.18,49.98,50.04,175900.0,50.08,50.18,49.98,50.04,175900.0
2021-10-06 09:30:00,49.38,50.02,48.82,49.16,33235.0,49.38,50.02,48.82,49.16,33235.0
2021-10-06 10:00:00,49.13,49.13,48.52,48.52,38361.0,49.13,49.13,48.52,48.52,38361.0
2021-10-06 10:30:00,48.56,48.76,48.23,48.68,135424.0,48.56,48.76,48.23,48.68,135424.0
2021-10-06 11:00:00,48.68,48.78,47.95,48.0,87792.0,48.68,48.78,47.95,48.0,87792.0
2021-10-06 11:30:00,48.01,48.29,47.78,48.15,203810.0,48.01,48.29,47.78,48.15,203810.0
2021-10-06 12:00:00,48.17,48.53,47.97,48.09,78492.0,48.17,48.53,47.97,48.09,78492.0
2021-10-06 12:30:00,48.13,48.59,48.06,48.46,49143.0,48.13,48.59,48.06,48.46,49143.0
2021-10-06 13:00:00,48.48,48.49,48.15,48.29,38461.0,48.48,48.49,48.15,48.29,38461.0
2021-10-06 13:30:00,48.28,48.68,48.27,48.65,57696.0,48.28,48.68,48.27,48.65,57696.0
2021-10-06 14:00:00,48.67,49.21,48.58,49.13,165392.0,48.67,49.21,48.58,49.13,165392.0
2021-10-06 14:30:00,49.13,49.25,48.7,48.7,71167.0,49.13,49.25,48.7,48.7,71167.0
2021-10-06 15:00:00,48.72,48.78,48.46,48.57,70798.0,48.72,48.78,48.46,48.57,70798.0
2021-10-06 15:30:00,48.56,48.6,48.31,48.46,257094.0,48.56,48.6,48.31,48.46,257094.0
2021-10-07 09:30:00,49.76,50.51,49.75,50.33,74167.0,49.76,50.51,49.75,50.33,74167.0
2021-10-07 10:00:00,50.33,51.02,50.28,51.02,123222.0,50.33,51.02,50.28,51.02,123222.0
2021-10-07 10:30:00,51.01,51.45,50.97,51.45,73047.0,51.01,51.45,50.97,51.45,73047.0
2021-10-07 11:00:00,51.44,51.61,51.17,51.61,127371.0,51.44,51.61,51.17,51.61,127371.0
2021-10-07 11:30:00,51.62,51.64,51.21,51.29,62540.0,51.62,51.64,51.21,51.29,62540.0
2021-10-07 12:00:00,51.33,51.55,51.28,51.4,23861.0,51.33,51.55,51.28,51.4,23861.0
2021-10-07 12:30:00,51.38,51.45,51.07,51.15,48081.0,51.38,51.45,51.07,51.15,48081.0
2021-10-07 13:00:00,51.14,51.35,50.99,51.12,77033.0,51.14,51.35,50.99,51.12,77033.0
2021-10-07 13:30:00,51.12,51.29,50.96,51.19,54124.0,51.12,51.29,50.96,51.19,54124.0
2021-10-07 14:00:00,51.19,51.2,50.76,50.78,45984.0,51.19,51.2,50.76,50.78,45984.0
2021-10-07 14:30:00,50.79,50.96,50.78,50.89,46158.0,50.79,50.96,50.78,50.89,46158.0
2021-10-07 15:00:00,50.87,51.0,50.82,50.89,54312.0,50.87,51.0,50.82,50.89,54312.0
2021-10-07 15:30:00,50.87,51.04,50.82,50.96,213886.0,50.87,51.04,50.82,50.96,213886.0
2021-10-08 09:30:00,50.74,51.16,50.36,51.06,43258.0,50.74,51.16,50.36,51.06,43258.0
2021-10-08 10:00:00,51.07,51.36,50.81,50.91,28993.0,51.07,51.36,50.81,50.91,28993.0
2021-10-08 10:30:00,50.9,51.12,50.69,50.79,58970.0,50.9,51.12,50.69,50.79,58970.0
2021-10-08 11:00:00,50.76,50.8,50.4,50.4,52262.0,50.76,50.8,50.4,50.4,52262.0
2021-10-08 11:30:00,50.38,50.4,49.92,50.16,83812.0,50.38,50.4,49.92,50.16,83812.0
2021-10-08 12:00:00,50.15,50.27,49.75,49.77,53289.0,50.15,50.27,49.75,49.77,53289.0
2021-10-08 12:30:00,49.8,50.0,49.75,49.87,19104.0,49.8,50.0,49.75,49.87,19104.0
2021-10-08 13:00:00,49.88,49.9,49.52,49.57,38082.0,49.88,49.9,49.52,49.57,38082.0
2021-10-08 13:30:00,49.56,49.63,49.22,49.29,54916.0,49.56,49.63,49.22,49.29,54916.0
2021-10-08 14:00:00,49.29,49.81,49.29,49.8,80688.0,49.29,49.81,49.29,49.8,80688.0
2021-10-08 14:30:00,49.78,49.91,49.7,49.88,34108.0,49.78,49.91,49.7,49.88,34108.0
2021-10-08 15:00:00,49.9,50.07,49.87,49.93,29046.0,49.9,50.07,49.87,49.93,29046.0
2021-10-08 15:30:00,49.94,49.96,49.68,49.71,159710.0,49.94,49.96,49.68,49.71,159710.0
2021-10-11 09:30:00,49.56,50.75,49.56,50.47,62292.0,49.56,50.75,49.56,50.47,62292.0
2021-10-11 10:00:00,50.44,50.46,50.2,50.46,36118.0,50.44,50.46,50.2,50.46,36118.0
2021-10-11 10:30:00,50.49,50.64,50.21,50.21,32837.0,50.49,50.64,50.21,50.21,32837.0
2021-10-11 11:00:00,50.24,50.49,50.05,50.39,41433.0,50.24,50.49,50.05,50.39,41433.0
2021-10-11 11:30:00,50.39,50.51,50.28,50.38,71029.0,50.39,50.51,50.28,50.38,71029.0
2021-10-11 12:00:00,50.41,50.42,50.0,50.2,20950.0,50.41,50.42,50.0,50.2,20950.0
2021-10-11 12:30:00,50.21,50.25,50.05,50.11,28335.0,50.21,50.25,50.05,50.11,28335.0
2021-10-11 13:00:00,50.09,50.12,49.73,49.78,26718.0,50.09,50.12,49.73,49.78,26718.0
2021-10-11 13:30:00,49.77,49.85,49.67,49.77,34226.0,49.77,49.85,49.67,49.77,34226.0
2021-10-11 14:00:00,49.76,49.88,49.67,49.71,38732.0,49.76,49.88,49.67,49.71,38732.0
2021-10-11 14:30:00,49.74,49.94,49.69,49.94,22093.0,49.74,49.94,49.69,49.94,22093.0
2021-10-11 15:00:00,49.95,50.0,49.69,49.73,34611.0,49.95,50.0,49.69,49.73,34611.0
2021-10-11 15:30:00,49.73,49.76,49.27,49.44,176935.0,49.73,49.76,49.27,49.44,176935.0
2021-10-12 09:30:00,49.52,50.0,49.02,49.02,114388.0,49.52,50.0,49.02,49.02,114388.0
2021-10-12 10:00:00,49.1,49.12,48.26,48.7,92424.0,49.1,49.12,48.26,48.7,92424.0
2021-10-12 10:30:00,48.73,49.21,48.66,49.09,64612.0,48.73,49.21,48.66,49.09,64612.0
2021-10-12 11:00:00,49.09,49.26,48.93,49.22,60034.0,49.09,49.26,48.93,49.22,60034.0
2021-10-12 11:30:00,49.2,50.5,49.07,50.44,213295.0,49.2,50.5,49.07,50.44,213295.0
2021-10-12 12:00:00,50.42,50.75,50.3,50.34,162682.0,50.42,50.75,50.3,50.34,162682.0
2021-10-12 12:30:00,50.32,50.46,50.05,50.44,102557.0,50.32,50.46,50.05,50.44,102557.0
2021-10-12 13:00:00,50.44,50.82,50.41,50.82,43464.0,50.44,50.82,50.41,50.82,43464.0
2021-10-12 13:30:00,50.82,51.08,50.74,50.93,65851.0,50.82,51.08,50.74,50.93,65851.0
2021-10-12 14:00:00,50.9,51.2,50.84,51.12,65234.0,50.9,51.2,50.84,51.12,65234.0
2021-10-12 14:30:00,51.14,51.2,50.97,51.01,51088.0,51.14,51.2,50.97,51.01,51088.0
2021-10-12 15:00:00,51.03,51.03,50.79,50.85,51058.0,51.03,51.03,50.79,50.85,51058.0
2021-10-12 15:30:00,50.84,50.99,50.66,50.94,238573.0,50.84,50.99,50.66,50.94,238573.0
2021-10-13 09:30:00,51.7,51.83,51.05,51.18,111600.0,51.7,51.83,51.05,51.18,111600.0
2021-10-13 10:00:00,51.16,51.31,50.74,51.11,61753.0,51.16,51.31,50.74,51.11,61753.0
2021-10-13 10:30:00,51.08,51.71,51.07,51.62,75138.0,51.08,51.71,51.07,51.62,75138.0
2021-10-13 11:00:00,51.63,51.98,51.63,51.85,67379.0,51.63,51.98,51.63,51.85,67379.0
2021-10-13 11:30:00,51.84,51.92,51.47,51.49,95067.0,51.84,51.92,51.47,51.49,95067.0
2021-10-13 12:00:00,51.49,51.49,51.13,51.39,177070.0,51.49,51.49,51.13,51.39,177070.0
2021-10-13 12:30:00,51.38,51.58,51.33,51.57,42919.0,51.38,51.58,51.33,51.57,42919.0
2021-10-13 13:00:00,51.57,51.72,51.51,51.66,28352.0,51.57,51.72,51.51,51.66,28352.0
2021-10-13 13:30:00,51.71,51.75,51.61,51.73,29939.0,51.71,51.75,51.61,51.73,29939.0
2021-10-13 14:00:00,51.72,51.84,51.53,51.7,41303.0,51.72,51.84,51.53,51.7,41303.0
2021-10-13 14:30:00,51.69,51.7,51.45,51.56,36912.0,51.69,51.7,51.45,51.56,36912.0
2021-10-13 15:00:00,51.57,51.85,51.51,51.64,43159.0,51.57,51.85,51.51,51.64,43159.0
2021-10-13 15:30:00,51.65,51.97,51.53,51.91,322913.0,51.65,51.97,51.53,51.91,322913.0
2021-10-14 09:30:00,53.23,53.31,52.69,53.07,112510.0,53.23,53.31,52.69,53.07,112510.0
2021-10-14 10:00:00,53.05,53.33,52.53,52.64,73969.0,53.05,53.33,52.53,52.64,73969.0
2021-10-14 10:30:00,52.64,52.78,52.31,52.75,51229.0,52.64,52.78,52.31,52.75,51229.0
2021-10-14 11:00:00,52.74,52.8,52.38,52.53,86158.0,52.74,52.8,52.38,52.53,86158.0
2021-10-14 11:30:00,52.51,53.0,52.4,52.91,68135.0,52.51,53.0,52.4,52.91,68135.0
2021-10-14 12:00:00,52.95,52.95,52.63,52.72,47447.0,52.95,52.95,52.63,52.72,47447.0
2021-10-14 12:30:00,52.7,52.91,52.64,52.82,26876.0,52.7,52.91,52.64,52.82,26876.0
2021-10-14 13:00:00,52.84,52.84,52.63,52.78,25288.0,52.84,52.84,52.63,52.78,25288.0
2021-10-14 13:30:00,52.8,52.89,52.34,52.36,120634.0,52.8,52.89,52.34,52.36,120634.0
2021-10-14 14:00:00,52.35,52.49,52.13,52.39,84007.0,52.35,52.49,52.13,52.39,84007.0
2021-10-14 14:30:00,52.41,52.41,52.14,52.19,85554.0,52.41,52.41,52.14,52.19,85554.0
2021-10-14 15:00:00,52.18,52.24,51.93,51.99,72701.0,52.18,52.24,51.93,51.99,72701.0
2021-10-14 15:30:00,51.98,52.06,51.6,51.77,381276.0,51.98,52.06,51.6,51.77,381276.0
2021-10-15 09:30:00,52.44,52.85,51.78,51.83,82505.0,52.44,52.85,51.78,51.83,82505.0
2021-10-15 10:00:00,51.84,52.47,51.75,52.24,67011.0,51.84,52.47,51.75,52.24,67011.0
2021-10-15 10:30:00,52.25,52.86,52.25,52.56,62713.0,52.25,52.86,52.25,52.56,62713.0
2021-10-15 11:00:00,52.59,52.69,52.37,52.62,45522.0,52.59,52.69,52.37,52.62,45522.0
2021-10-15 11:30:00,52.6,52.62,52.24,52.41,82479.0,52.6,52.62,52.24,52.41,82479.0
2021-10-15 12:00:00,52.43,52.7,52.37,52.68,44183.0,52.43,52.7,52.37,52.68,44183.0
2021-10-15 12:30:00,52.71,52.83,52.56,52.71,29829.0,52.71,52.83,52.56,52.71,29829.0
2021-10-15 13:00:00,52.73,52.74,52.5,52.58,20036.0,52.73,52.74,52.5,52.58,20036.0
2021-10-15 13:30:00,52.58,52.77,52.57,52.71,31327.0,52.58,52.77,52.57,52.71,31327.0
2021-10-15 14:00:00,52.73,52.84,52.7,52.82,19035.0,52.73,52.84,52.7,52.82,19035.0
2021-10-15 14:30:00,52.81,52.84,52.47,52.55,23953.0,52.81,52.84,52.47,52.55,23953.0
2021-10-15 15:00:00,52.57,52.62,52.44,52.57,43709.0,52.57,52.62,52.44,52.57,43709.0
2021-10-15 15:30:00,52.55,52.55,52.34,52.46,156805.0,52.55,52.55,52.34,52.46,156805.0
2021-10-18 09:30:00,51.75,51.92,50.65,50.72,119032.0,51.75,51.92,50.65,50.72,119032.0
2021-10-18 10:00:00,50.71,51.43,50.68,51.37,78579.0,50.71,51.43,50.68,51.37,78579.0
2021-10-18 10:30:00,51.37,51.59,51.13,51.26,113735.0,51.37,51.59,51.13,51.26,113735.0
2021-10-18 11:00:00,51.27,51.56,51.25,51.44,53871.0,51.27,51.56,51.25,51.44,53871.0
2021-10-18 11:30:00,51.41,51.79,51.38,51.76,75967.0,51.41,51.79,51.38,51.76,75967.0
2021-10-18 12:00:00,51.76,51.95,51.73,51.76,28851.0,51.76,51.95,51.73,51.76,28851.0
2021-10-18 12:30:00,51.8,51.95,51.79,51.94,21927.0,51.8,51.95,51.79,51.94,21927.0
2021-10-18 13:00:00,51.9,52.04,51.86,51.86,54554.0,51.9,52.04,51.86,51.86,54554.0
2021-10-18 13:30:00,51.85,51.94,51.74,51.82,12463.0,51.85,51.94,51.74,51.82,12463.0
2021-10-18 14:00:00,51.79,51.94,51.68,51.91,21006.0,51.79,51.94,51.68,51.91,21006.0
2021-10-18 14:30:00,51.91,51.96,51.76,51.9,18629.0,51.91,51.96,51.76,51.9,18629.0
2021-10-18 15:00:00,51.9,51.99,51.83,51.98,39982.0,51.9,51.99,51.83,51.98,39982.0
2021-10-18 15:30:00,51.98,52.43,51.9,52.29,140693.0,51.98,52.43,51.9,52.29,140693.0
2021-10-19 09:30:00,52.8,52.8,51.55,51.91,54385.0,52.8,52.8,51.55,51.91,54385.0
2021-10-19 10:00:00,51.86,52.07,51.8,52.0,33133.0,51.86,52.07,51.8,52.0,33133.0
2021-10-19 10:30:00,52.02,52.05,51.65,52.01,43212.0,52.02,52.05,51.65,52.01,43212.0
2021-10-19 11:00:00,52.06,52.23,51.91,52.21,39299.0,52.06,52.23,51.91,52.21,39299.0
2021-10-19 11:30:00,52.22,52.33,51.64,51.66,96073.0,52.22,52.33,51.64,51.66,96073.0
2021-10-19 12:00:00,51.68,51.8,51.54,51.72,45026.0,51.68,51.8,51.54,51.72,45026.0
2021-10-19 12:30:00,51.7,52.06,51.69,51.94,48078.0,51.7,52.06,51.69,51.94,48078.0
2021-10-19 13:00:00,51.92,51.95,51.74,51.89,19920.0,51.92,51.95,51.74,51.89,19920.0
2021-10-19 13:30:00,51.91,52.0,51.8,51.88,30216.0,51.91,52.0,51.8,51.88,30216.0
2021-10-19 14:00:00,51.87,51.87,51.5,51.55,35519.0,51.87,51.87,51.5,51.55,35519.0
2021-10-19 14:30:00,51.55,51.57,51.33,51.43,31379.0,51.55,51.57,51.33,51.43,31379.0
2021-10-19 15:00:00,51.43,51.59,51.4,51.41,50267.0,51.43,51.59,51.4,51.41,50267.0
2021-10-19 15:30:00,51.4,51.44,51.19,51.29,258730.0,51.4,51.44,51.19,51.29,258730.0
2021-10-20 09:30:00,50.99,52.01,50.98,51.98,58929.0,50.99,52.01,50.98,51.98,58929.0
2021-10-20 10:00:00,51.93,52.59,51.89,52.59,42910.0,51.93,52.59,51.89,52.59,42910.0
2021-10-20 10:30:00,52.64,52.86,52.4,52.42,55692.0,52.64,52.86,52.4,52.42,55692.0
2021-10-20 11:00:00,52.4,52.43,52.06,52.16,49252.0,52.4,52.43,52.06,52.16,49252.0
2021-10-20 11:30:00,52.16,52.39,52.08,52.26,26743.0,52.16,52.39,52.08,52.26,26743.0
2021-10-20 12:00:00,52.31,52.42,52.17,52.19,18876.0,52.31,52.42,52.17,52.19,18876.0
2021-10-20 12:30:00,52.16,52.23,51.96,51.97,10886.0,52.16,52.23,51.96,51.97,10886.0
2021-10-20 13:00:00,51.98,52.0,51.59,51.69,9392.0,51.98,52.0,51.59,51.69,9392.0
2021-10-20 13:30:00,51.76,51.81,51.6,51.67,16060.0,51.76,51.81,51.6,51.67,16060.0
2021-10-20 14:00:00,51.68,51.79,51.66,51.78,13106.0,51.68,51.79,51.66,51.78,13106.0
2021-10-20 14:30:00,51.79,51.83,51.49,51.52,20708.0,51.79,51.83,51.49,51.52,20708.0
2021-10-20 15:00:00,51.55,51.62,51.43,51.52,42562.0,51.55,51.62,51.43,51.52,42562.0
2021-10-20 15:30:00,51.53,51.76,51.45,51.75,124716.0,51.53,51.76,51.45,51.75,124716.0
2021-10-21 09:30:00,52.12,53.44,52.07,53.43,128018.0,52.12,53.44,52.07,53.43,128018.0
2021-10-21 10:00:00,53.43,53.75,53.34,53.61,80354.0,53.43,53.75,53.34,53.61,80354.0
2021-10-21 10:30:00,53.61,53.75,53.38,53.38,54800.0,53.61,53.75,53.38,53.38,54800.0
2021-10-21 11:00:00,53.3,53.35,52.63,52.64,50959.0,53.3,53.35,52.63,52.64,50959.0
2021-10-21 11:30:00,52.63,52.73,52.44,52.51,24908.0,52.63,52.73,52.44,52.51,24908.0
2021-10-21 12:00:00,52.57,52.62,52.34,52.43,13695.0,52.57,52.62,52.34,52.43,13695.0
2021-10-21 12:30:00,52.39,52.53,52.3,52.51,26559.0,52.39,52.53,52.3,52.51,26559.0
2021-10-21 13:00:00,52.51,52.62,52.45,52.57,24935.0,52.51,52.62,52.45,52.57,24935.0
2021-10-21 13:30:00,52.52,52.61,52.2,52.28,18229.0,52.52,52.61,52.2,52.28,18229.0
2021-10-21 14:00:00,52.27,52.41,52.23,52.36,36762.0,52.27,52.41,52.23,52.36,36762.0
2021-10-21 14:30:00,52.41,52.52,52.26,52.41,18601.0,52.41,52.52,52.26,52.41,18601.0
2021-10-21 15:00:00,52.45,52.58,52.33,52.55,33685.0,52.45,52.58,52.33,52.55,33685.0
2021-10-21 15:30:00,52.57,52.72,52.5,52.61,173783.0,52.57,52.72,52.5,52.61,173783.0
2021-10-22 09:30:00,52.11,52.69,51.89,52.64,47795.0,52.11,52.69,51.89,52.64,47795.0
2021-10-22 10:00:00,52.55,52.55,52.3,52.53,21398.0,52.55,52.55,52.3,52.53,21398.0
2021-10-22 10:30:00,52.54,52.66,52.2,52.22,44706.0,52.54,52.66,52.2,52.22,44706.0
2021-10-22 11:00:00,52.2,52.54,52.06,52.12,23175.0,52.2,52.54,52.06,52.12,23175.0
2021-10-22 11:30:00,52.14,52.19,51.71,52.0,38262.0,52.14,52.19,51.71,52.0,38262.0
2021-10-22 12:00:00,52.03,52.19,51.93,52.08,14142.0,52.03,52.19,51.93,52.08,14142.0
2021-10-22 12:30:00,52.1,52.23,52.09,52.12,45838.0,52.1,52.23,52.09,52.12,45838.0
2021-10-22 13:00:00,52.12,52.34,52.08,52.21,37213.0,52.12,52.34,52.08,52.21,37213.0
2021-10-22 13:30:00,52.22,52.32,52.14,52.23,41481.0,52.22,52.32,52.14,52.23,41481.0
2021-10-22 14:00:00,52.24,52.4,52.22,52.39,29266.0,52.24,52.4,52.22,52.39,29266.0
2021-10-22 14:30:00,52.42,52.49,52.31,52.35,19751.0,52.42,52.49,52.31,52.35,19751.0
2021-10-22 15:00:00,52.36,52.42,52.24,52.37,76162.0,52.36,52.42,52.24,52.37,76162.0
2021-10-22 15:30:00,52.38,52.52,52.24,52.5,140009.0,52.38,52.52,52.24,52.5,140009.0
2021-10-25 09:30:00,52.56,53.44,52.56,52.95,31580.0,52.56,53.44,52.56,52.95,31580.0
2021-10-25 10:00:00,52.93,53.2,52.89,52.95,12559.0,52.93,53.2,52.89,52.95,12559.0
2021-10-25 10:30:00,52.88,53.15,52.79,53.04,22443.0,52.88,53.15,52.79,53.04,22443.0
2021-10-25 11:00:00,53.02,53.13,52.88,52.88,23094.0,53.02,53.13,52.88,52.88,23094.0
2021-10-25 11:30:00,52.86,53.18,52.69,53.12,28811.0,52.86,53.18,52.69,53.12,28811.0
2021-10-25 12:00:00,53.11,53.14,52.88,52.94,12281.0,53.11,53.14,52.88,52.94,12281.0
2021-10-25 12:30:00,52.97,52.97,52.75,52.76,13844.0,52.97,52.97,52.75,52.76,13844.0
2021-10-25 13:00:00,52.75,52.88,52.7,52.88,16755.0,52.75,52.88,52.7,52.88,16755.0
2021-10-25 13:30:00,52.88,52.88,52.75,52.75,13181.0,52.88,52.88,52.75,52.75,13181.0
2021-10-25 14:00:00,52.73,53.06,52.71,53.03,8333.0,52.73,53.06,52.71,53.03,8333.0
2021-10-25 14:30:00,53.01,53.02,52.86,52.96,8418.0,53.01,53.02,52.86,52.96,8418.0
2021-10-25 15:00:00,52.94,53.23,52.89,53.23,27945.0,52.94,53.23,52.89,53.23,27945.0
2021-10-25 15:30:00,53.22,53.23,53.03,53.12,114916.0,53.22,53.23,53.03,53.12,114916.0
2021-10-26 09:30:00,53.69,54.79,53.29,54.27,194714.0,53.69,54.79,53.29,54.27,194714.0
2021-10-26 10:00:00,54.34,54.86,54.25,54.66,105640.0,54.34,54.86,54.25,54.66,105640.0
2021-10-26 10:30:00,54.64,54.73,54.29,54.5,204065.0,54.64,54.73,54.29,54.5,204065.0
2021-10-26 11:00:00,54.49,54.52,54.21,54.43,88999.0,54.49,54.52,54.21,54.43,88999.0
2021-10-26 11:30:00,54.44,54.44,54.05,54.15,120422.0,54.44,54.44,54.05,54.15,120422.0
2021-10-26 12:00:00,54.15,54.25,53.91,53.99,169361.0,54.15,54.25,53.91,53.99,169361.0
2021-10-26 12:30:00,54.0,54.06,53.54,53.93,39884.0,54.0,54.06,53.54,53.93,39884.0
2021-10-26 13:00:00,53.94,54.02,53.77,53.9,31319.0,53.94,54.02,53.77,53.9,31319.0
2021-10-26 13:30:00,53.89,54.05,53.71,53.84,73671.0,53.89,54.05,53.71,53.84,73671.0
2021-10-26 14:00:00,53.83,54.2,53.79,54.18,44184.0,53.83,54.2,53.79,54.18,44184.0
2021-10-26 14:30:00,54.18,54.22,54.1,54.18,88847.0,54.18,54.22,54.1,54.18,88847.0
2021-10-26 15:00:00,54.16,54.44,54.14,54.32,73326.0,54.16,54.44,54.14,54.32,73326.0
2021-10-26 15:30:00,54.32,54.75,54.31,54.48,366122.0,54.32,54.75,54.31,54.48,366122.0
2021-10-27 09:30:00,54.4,54.56,53.72,53.88,76517.0,54.4,54.56,53.72,53.88,76517.0
2021-10-27 10:00:00,53.8,54.21,53.51,53.58,52822.0,53.8,54.21,53.51,53.58,52822.0
2021-10-27 10:30:00,53.57,53.57,53.21,53.35,61839.0,53.57,53.57,53.21,53.35,61839.0
2021-10-27 11:00:00,53.35,53.6,53.21,53.23,45574.0,53.35,53.6,53.21,53.23,45574.0
2021-10-27 11:30:00,53.23,53.41,53.13,53.27,47909.0,53.23,53.41,53.13,53.27,47909.0
2021-10-27 12:00:00,53.26,53.45,53.19,53.25,44061.0,53.26,53.45,53.19,53.25,44061.0
2021-10-27 12:30:00,53.25,53.47,53.18,53.33,68646.0,53.25,53.47,53.18,53.33,68646.0
2021-10-27 13:00:00,53.33,53.42,53.28,53.33,25214.0,53.33,53.42,53.28,53.33,25214.0
2021-10-27 13:30:00,53.33,53.66,53.27,53.59,30832.0,53.33,53.66,53.27,53.59,30832.0
2021-10-27 14:00:00,53.57,53.63,53.53,53.63,27569.0,53.57,53.63,53.53,53.63,27569.0
2021-10-27 14:30:00,53.61,53.68,53.54,53.67,22675.0,53.61,53.68,53.54,53.67,22675.0
2021-10-27 15:00:00,53.63,53.63,52.89,52.94,43011.0,53.63,53.63,52.89,52.94,43011.0
2021-10-27 15:30:00,52.97,53.09,52.65,52.65,171809.0,52.97,53.09,52.65,52.65,171809.0
2021-10-28 09:30:00,52.66,53.34,52.51,53.22,38341.0,52.66,53.34,52.51,53.22,38341.0
2021-10-28 10:00:00,53.18,53.8,53.09,53.8,26431.0,53.18,53.8,53.09,53.8,26431.0
2021-10-28 10:30:00,53.77,53.84,53.59,53.8,36325.0,53.77,53.84,53.59,53.8,36325.0
2021-10-28 11:00:00,53.78,54.0,53.52,53.64,46181.0,53.78,54.0,53.52,53.64,46181.0
2021-10-28 11:30:00,53.66,54.15,53.63,54.07,38309.0,53.66,54.15,53.63,54.07,38309.0
2021-10-28 12:00:00,54.08,54.23,54.04,54.06,18459.0,54.08,54.23,54.04,54.06,18459.0
2021-10-28 12:30:00,54.02,54.1,53.95,54.08,17840.0,54.02,54.1,53.95,54.08,17840.0
2021-10-28 13:00:00,54.07,54.21,53.91,53.93,14337.0,54.07,54.21,53.91,53.93,14337.0
2021-10-28 13:30:00,53.95,54.2,53.95,54.13,20693.0,53.95,54.2,53.95,54.13,20693.0
2021-10-28 14:00:00,54.15,54.34,54.12,54.23,24044.0,54.15,54.34,54.12,54.23,24044.0
2021-10-28 14:30:00,54.26,54.26,53.75,53.77,42395.0,54.26,54.26,53.75,53.77,42395.0
2021-10-28 15:00:00,53.74,53.79,53.41,53.43,31548.0,53.74,53.79,53.41,53.43,31548.0
2021-10-28 15:30:00,53.42,53.85,53.39,53.8,144757.0,53.42,53.85,53.39,53.8,144757.0
2021-10-29 09:30:00,53.24,54.03,53.08,53.48,33309.0,53.24,54.03,53.08,53.48,33309.0
2021-10-29 10:00:00,53.44,53.78,53.23,53.78,44902.0,53.44,53.78,53.23,53.78,44902.0
2021-10-29 10:30:00,53.8,54.04,53.72,53.83,41983.0,53.8,54.04,53.72,53.83,41983.0
2021-10-29 11:00:00,53.82,53.96,53.62,53.92,38547.0,53.82,53.96,53.62,53.92,38547.0
2021-10-29 11:30:00,53.93,53.97,53.66,53.71,14687.0,53.93,53.97,53.66,53.71,14687.0
2021-10-29 12:00:00,53.71,53.75,53.48,53.5,19038.0,53.71,53.75,53.48,53.5,19038.0
2021-10-29 12:30:00,53.53,53.7,53.47,53.55,13496.0,53.53,53.7,53.47,53.55,13496.0
2021-10-29 13:00:00,53.54,53.57,53.33,53.38,31940.0,53.54,53.57,53.33,53.38,31940.0
2021-10-29 13:30:00,53.35,53.41,53.29,53.3,18925.0,53.35,53.41,53.29,53.3,18925.0
2021-10-29 14:00:00,53.32,53.32,53.02,53.02,23268.0,53.32,53.32,53.02,53.02,23268.0
2021-10-29 14:30:00,53.0,53.04,52.92,53.0,23572.0,53.0,53.04,52.92,53.0,23572.0
2021-10-29 15:00:00,53.01,53.3,52.96,53.3,41862.0,53.01,53.3,52.96,53.3,41862.0
2021-10-29 15:30:00,53.3,53.49,53.19,53.28,231967.0,53.3,53.49,53.19,53.28,231967.0
2021-11-01 09:30:00,53.73,54.39,53.29,54.21,42741.0,53.73,54.39,53.29,54.21,42741.0
2021-11-01 10:00:00,54.27,55.09,53.86,54.85,102089.0,54.27,55.09,53.86,54.85,102089.0
2021-11-01 10:30:00,54.9,55.01,54.5,54.73,57734.0,54.9,55.01,54.5,54.73,57734.0
2021-11-01 11:00:00,54.73,55.0,54.65,54.71,75875.0,54.73,55.0,54.65,54.71,75875.0
2021-11-01 11:30:00,54.7,54.84,54.56,54.71,33525.0,54.7,54.84,54.56,54.71,33525.0
2021-11-01 12:00:00,54.74,54.97,54.66,54.82,50062.0,54.74,54.97,54.66,54.82,50062.0
2021-11-01 12:30:00,54.82,55.21,54.81,55.18,49603.0,54.82,55.21,54.81,55.18,49603.0
2021-11-01 13:00:00,55.16,55.25,54.88,55.13,23387.0,55.16,55.25,54.88,55.13,23387.0
2021-11-01 13:30:00,55.14,55.55,55.12,55.48,70400.0,55.14,55.55,55.12,55.48,70400.0
2021-11-01 14:00:00,55.48,55.56,55.12,55.17,94812.0,55.48,55.56,55.12,55.17,94812.0
2021-11-01 14:30:00,55.15,55.44,55.11,55.4,80227.0,55.15,55.44,55.11,55.4,80227.0
2021-11-01 15:00:00,55.4,55.53,55.28,55.53,63856.0,55.4,55.53,55.28,55.53,63856.0
2021-11-01 15:30:00,55.53,55.68,55.44,55.59,206251.0,55.53,55.68,55.44,55.59,206251.0
2021-11-02 09:30:00,55.34,55.86,54.74,55.75,98325.0,55.34,55.86,54.74,55.75,98325.0
2021-11-02 10:00:00,55.74,56.26,55.46,55.99,226796.0,55.74,56.26,55.46,55.99,226796.0
2021-11-02 10:30:00,55.93,56.16,55.38,55.55,123906.0,55.93,56.16,55.38,55.55,123906.0
2021-11-02 11:00:00,55.53,55.9,55.14,55.45,113678.0,55.53,55.9,55.14,55.45,113678.0
2021-11-02 11:30:00,55.46,55.53,55.05,55.16,80499.0,55.46,55.53,55.05,55.16,80499.0
2021-11-02 12:00:00,55.18,55.38,55.05,55.33,122832.0,55.18,55.38,55.05,55.33,122832.0
2021-11-02 12:30:00,55.31,55.55,55.19,55.54,113211.0,55.31,55.55,55.19,55.54,113211.0
2021-11-02 13:00:00,55.55,55.78,55.49,55.64,56805.0,55.55,55.78,55.49,55.64,56805.0
2021-11-02 13:30:00,55.62,55.65,55.46,55.57,57406.0,55.62,55.65,55.46,55.57,57406.0
2021-11-02 14:00:00,55.56,55.78,55.5,55.73,61756.0,55.56,55.78,55.5,55.73,61756.0
2021-11-02 14:30:00,55.73,55.75,55.32,55.41,51122.0,55.73,55.75,55.32,55.41,51122.0
2021-11-02 15:00:00,55.42,55.62,55.08,55.12,125809.0,55.42,55.62,55.08,55.12,125809.0
2021-11-02 15:30:00,55.15,55.53,54.85,55.52,478999.0,55.15,55.53,54.85,55.52,478999.0
2021-11-03 09:30:00,62.9,64.8,61.26,63.14,1693196.0,62.9,64.8,61.26,63.14,1693196.0
2021-11-03 10:00:00,63.14,63.45,62.0,62.81,554539.0,63.14,63.45,62.0,62.81,554539.0
2021-11-03 10:30:00,62.81,63.2,62.09,62.25,433889.0,62.81,63.2,62.09,62.25,433889.0
2021-11-03 11:00:00,62.25,62.66,62.0,62.64,242393.0,62.25,62.66,62.0,62.64,242393.0
2021-11-03 11:30:00,62.62,63.47,62.61,63.25,305437.0,62.62,63.47,62.61,63.25,305437.0
2021-11-03 12:00:00,63.25,63.95,63.18,63.37,293520.0,63.25,63.95,63.18,63.37,293520.0
2021-11-03 12:30:00,63.36,63.73,62.8,63.01,166550.0,63.36,63.73,62.8,63.01,166550.0
2021-11-03 13:00:00,62.96,63.84,62.86,63.61,149253.0,62.96,63.84,62.86,63.61,149253.0
2021-11-03 13:30:00,63.61,63.87,63.05,63.16,88099.0,63.61,63.87,63.05,63.16,88099.0
2021-11-03 14:00:00,63.13,63.4,62.73,62.94,121141.0,63.13,63.4,62.73,62.94,121141.0
2021-11-03 14:30:00,62.94,64.0,62.94,63.67,163745.0,62.94,64.0,62.94,63.67,163745.0
2021-11-03 15:00:00,63.67,64.25,63.67,64.19,187958.0,63.67,64.25,63.67,64.19,187958.0
2021-11-03 15:30:00,64.15,64.37,63.72,64.3,457150.0,64.15,64.37,63.72,64.3,457150.0
2021-11-04 09:30:00,67.0,68.6,67.0,67.8,809752.0,67.0,68.6,67.0,67.8,809752.0
2021-11-04 10:00:00,67.86,68.8,67.81,68.33,343319.0,67.86,68.8,67.81,68.33,343319.0
2021-11-04 10:30:00,68.41,69.27,68.07,68.11,311673.0,68.41,69.27,68.07,68.11,311673.0
2021-11-04 11:00:00,68.11,68.38,67.07,67.28,191127.0,68.11,68.38,67.07,67.28,191127.0
2021-11-04 11:30:00,67.28,68.4,67.02,68.34,227800.0,67.28,68.4,67.02,68.34,227800.0
2021-11-04 12:00:00,68.33,68.34,67.69,67.73,98319.0,68.33,68.34,67.69,67.73,98319.0
2021-11-04 12:30:00,67.73,68.06,67.27,67.55,129904.0,67.73,68.06,67.27,67.55,129904.0
2021-11-04 13:00:00,67.51,67.87,67.23,67.8,171383.0,67.51,67.87,67.23,67.8,171383.0
2021-11-04 13:30:00,67.8,67.96,67.51,67.52,127170.0,67.8,67.96,67.51,67.52,127170.0
2021-11-04 14:00:00,67.56,67.71,67.44,67.57,338562.0,67.56,67.71,67.44,67.57,338562.0
2021-11-04 14:30:00,67.57,67.66,67.2,67.3,248022.0,67.57,67.66,67.2,67.3,248022.0
2021-11-04 15:00:00,67.3,67.32,66.08,66.7,179724.0,67.3,67.32,66.08,66.7,179724.0
2021-11-04 15:30:00,66.74,66.94,66.5,66.56,431615.0,66.74,66.94,66.5,66.56,431615.0
2021-11-05 09:30:00,67.77,68.82,67.6,68.25,190682.0,67.77,68.82,67.6,68.25,190682.0
2021-11-05 10:00:00,68.42,68.61,67.06,67.18,175609.0,68.42,68.61,67.06,67.18,175609.0
2021-11-05 10:30:00,67.18,67.24,66.55,66.57,120534.0,67.18,67.24,66.55,66.57,120534.0
2021-11-05 11:00:00,66.56,66.99,66.49,66.84,114961.0,66.56,66.99,66.49,66.84,114961.0
2021-11-05 11:30:00,66.87,66.87,65.81,65.86,117736.0,66.87,66.87,65.81,65.86,117736.0
2021-11-05 12:00:00,65.86,65.96,65.51,65.66,117580.0,65.86,65.96,65.51,65.66,117580.0
2021-11-05 12:30:00,65.66,65.81,65.29,65.7,97651.0,65.66,65.81,65.29,65.7,97651.0
2021-11-05 13:00:00,65.66,65.97,65.5,65.58,103062.0,65.66,65.97,65.5,65.58,103062.0
2021-11-05 13:30:00,65.62,65.98,65.25,65.4,88140.0,65.62,65.98,65.25,65.4,88140.0
2021-11-05 14:00:00,65.34,65.53,65.08,65.33,85054.0,65.34,65.53,65.08,65.33,85054.0
2021-11-05 14:30:00,65.33,65.69,65.27,65.48,67212.0,65.33,65.69,65.27,65.48,67212.0
2021-11-05 15:00:00,65.5,65.5,64.9,64.99,114427.0,65.5,65.5,64.9,64.99,114427.0
2021-11-05 15:30:00,65.01,65.52,65.01,65.35,369227.0,65.01,65.52,65.01,65.35,369227.0
2021-11-08 09:30:00,66.0,66.56,64.88,65.04,139082.0,66.0,66.56,64.88,65.04,139082.0
2021-11-08 10:00:00,65.05,65.64,64.95,65.47,118453.0,65.05,65.64,64.95,65.47,118453.0
2021-11-08 10:30:00,65.45,65.45,65.13,65.21,45969.0,65.45,65.45,65.13,65.21,45969.0
2021-11-08 11:00:00,65.25,65.48,64.82,64.92,54727.0,65.25,65.48,64.82,64.92,54727.0
2021-11-08 11:30:00,64.88,65.17,64.85,65.03,60549.0,64.88,65.17,64.85,65.03,60549.0
2021-11-08 12:00:00,65.03,65.38,65.02,65.08,45020.0,65.03,65.38,65.02,65.08,45020.0
2021-11-08 12:30:00,65.08,65.19,64.82,65.01,51121.0,65.08,65.19,64.82,65.01,51121.0
2021-11-08 13:00:00,65.05,65.27,64.97,65.1,29817.0,65.05,65.27,64.97,65.1,29817.0
2021-11-08 13:30:00,65.05,65.15,64.89,65.12,36418.0,65.05,65.15,64.89,65.12,36418.0
2021-11-08 14:00:00,65.11,65.25,64.7,64.83,56307.0,65.11,65.25,64.7,64.83,56307.0
2021-11-08 14:30:00,64.84,65.05,64.76,64.98,46719.0,64.84,65.05,64.76,64.98,46719.0
2021-11-08 15:00:00,64.97,65.01,64.69,64.7,52965.0,64.97,65.01,64.69,64.7,52965.0
2021-11-08 15:30:00,64.71,64.97,64.7,64.76,284182.0,64.71,64.97,64.7,64.76,284182.0
2021-11-09 09:30:00,64.79,65.71,63.74,63.9,67535.0,64.79,65.71,63.74,63.9,67535.0
2021-11-09 10:00:00,63.89,64.63,63.3,64.31,86575.0,63.89,64.63,63.3,64.31,86575.0
2021-11-09 10:30:00,64.34,64.84,64.19,64.31,48140.0,64.34,64.84,64.19,64.31,48140.0
2021-11-09 11:00:00,64.37,64.53,64.16,64.45,37163.0,64.37,64.53,64.16,64.45,37163.0
2021-11-09 11:30:00,64.49,64.62,64.19,64.21,32805.0,64.49,64.62,64.19,64.21,32805.0
2021-11-09 12:00:00,64.19,64.5,64.01,64.05,76006.0,64.19,64.5,64.01,64.05,76006.0
2021-11-09 12:30:00,63.97,64.07,63.85,64.03,26155.0,63.97,64.07,63.85,64.03,26155.0
2021-11-09 13:00:00,64.07,64.26,64.02,64.1,54325.0,64.07,64.26,64.02,64.1,54325.0
2021-11-09 13:30:00,64.12,64.33,64.1,64.15,22742.0,64.12,64.33,64.1,64.15,22742.0
2021-11-09 14:00:00,64.12,64.26,63.98,64.18,41826.0,64.12,64.26,63.98,64.18,41826.0
2021-11-09 14:30:00,64.16,64.33,64.04,64.33,25781.0,64.16,64.33,64.04,64.33,25781.0
2021-11-09 15:00:00,64.32,64.4,63.95,64.0,27953.0,64.32,64.4,63.95,64.0,27953.0
2021-11-09 15:30:00,64.0,64.44,63.94,64.44,142892.0,64.0,64.44,63.94,64.44,142892.0
2021-11-10 09:30:00,63.51,64.74,63.02,64.68,108268.0,63.51,64.74,63.02,64.68,108268.0
2021-11-10 10:00:00,64.73,64.85,63.9,64.06,39794.0,64.73,64.85,63.9,64.06,39794.0
2021-11-10 10:30:00,64.02,64.27,63.75,63.76,36237.0,64.02,64.27,63.75,63.76,36237.0
2021-11-10 11:00:00,63.8,64.17,63.79,64.12,32815.0,63.8,64.17,63.79,64.12,32815.0
2021-11-10 11:30:00,64.08,64.26,63.99,64.2,14596.0,64.08,64.26,63.99,64.2,14596.0
2021-11-10 12:00:00,64.14,64.17,63.36,63.39,20962.0,64.14,64.17,63.36,63.39,20962.0
2021-11-10 12:30:00,63.43,63.49,63.28,63.41,30393.0,63.43,63.49,63.28,63.41,30393.0
2021-11-10 13:00:00,63.42,63.5,62.98,63.08,56961.0,63.42,63.5,62.98,63.08,56961.0
2021-11-10 13:30:00,63.1,63.19,62.6,62.76,42847.0,63.1,63.19,62.6,62.76,42847.0
2021-11-10 14:00:00,62.73,63.04,62.6,62.75,99869.0,62.73,63.04,62.6,62.75,99869.0
2021-11-10 14:30:00,62.76,62.93,62.45,62.87,67089.0,62.76,62.93,62.45,62.87,67089.0
2021-11-10 15:00:00,62.89,63.36,62.77,63.33,56525.0,62.89,63.36,62.77,63.33,56525.0
2021-11-10 15:30:00,63.34,63.37,63.17,63.26,111177.0,63.34,63.37,63.17,63.26,111177.0
2021-11-11 09:30:00,64.48,65.3,63.8,64.52,245631.0,64.48,65.3,63.8,64.52,245631.0
2021-11-11 10:00:00,64.59,64.94,64.4,64.5,79840.0,64.59,64.94,64.4,64.5,79840.0
2021-11-11 10:30:00,64.49,65.06,64.46,64.92,94084.0,64.49,65.06,64.46,64.92,94084.0
2021-11-11 11:00:00,64.89,65.01,64.5,64.54,59624.0,64.89,65.01,64.5,64.54,59624.0
2021-11-11 11:30:00,64.54,64.94,64.5,64.5,77061.0,64.54,64.94,64.5,64.5,77061.0
2021-11-11 12:00:00,64.53,64.66,64.19,64.32,43007.0,64.53,64.66,64.19,64.32,43007.0
2021-11-11 12:30:00,64.32,64.52,64.15,64.48,48398.0,64.32,64.52,64.15,64.48,48398.0
2021-11-11 13:00:00,64.52,64.81,64.46,64.73,25162.0,64.52,64.81,64.46,64.73,25162.0
2021-11-11 13:30:00,64.73,65.0,64.62,64.89,29236.0,64.73,65.0,64.62,64.89,29236.0
2021-11-11 14:00:00,64.89,64.98,64.63,64.67,47667.0,64.89,64.98,64.63,64.67,47667.0
2021-11-11 14:30:00,64.69,64.92,64.55,64.57,47397.0,64.69,64.92,64.55,64.57,47397.0
2021-11-11 15:00:00,64.64,64.74,64.38,64.45,48974.0,64.64,64.74,64.38,64.45,48974.0
2021-11-11 15:30:00,64.46,64.48,64.12,64.21,166290.0,64.46,64.48,64.12,64.21,166290.0
2021-11-12 09:30:00,64.25,64.56,63.64,64.33,42015.0,64.25,64.56,63.64,64.33,42015.0
2021-11-12 10:00:00,64.34,64.39,63.9,64.08,26555.0,64.34,64.39,63.9,64.08,26555.0
2021-11-12 10:30:00,64.08,64.2,63.69,63.77,41817.0,64.08,64.2,63.69,63.77,41817.0
2021-11-12 11:00:00,63.8,63.98,63.69,63.97,36220.0,63.8,63.98,63.69,63.97,36220.0
2021-11-12 11:30:00,63.99,64.09,63.85,63.98,18454.0,63.99,64.09,63.85,63.98,18454.0
2021-11-12 12:00:00,64.03,64.04,63.77,63.89,9974.0,64.03,64.04,63.77,63.89,9974.0
2021-11-12 12:30:00,63.87,63.89,63.62,63.68,11305.0,63.87,63.89,63.62,63.68,11305.0
2021-11-12 13:00:00,63.67,63.86,63.64,63.78,9798.0,63.67,63.86,63.64,63.78,9798.0
2021-11-12 13:30:00,63.74,63.74,63.29,63.47,35774.0,63.74,63.74,63.29,63.47,35774.0
2021-11-12 14:00:00,63.49,63.5,63.28,63.28,26125.0,63.49,63.5,63.28,63.28,26125.0
2021-11-12 14:30:00,63.32,63.38,63.21,63.28,10843.0,63.32,63.38,63.21,63.28,10843.0
2021-11-12 15:00:00,63.32,63.35,63.23,63.31,18652.0,63.32,63.35,63.23,63.31,18652.0
2021-11-12 15:30:00,63.31,63.6,63.3,63.38,149399.0,63.31,63.6,63.3,63.38,149399.0
2021-11-15 09:30:00,64.2,64.35,63.9,64.3,47923.0,64.2,64.35,63.9,64.3,47923.0
2021-11-15 10:00:00,64.21,64.56,64.06,64.51,54025.0,64.21,64.56,64.06,64.51,54025.0
2021-11-15 10:30:00,64.46,64.64,64.33,64.39,30375.0,64.46,64.64,64.33,64.39,30375.0
2021-11-15 11:00:00,64.43,64.79,64.27,64.78,51128.0,64.43,64.79,64.27,64.78,51128.0
2021-11-15 11:30:00,64.8,64.82,64.34,64.34,35540.0,64.8,64.82,64.34,64.34,35540.0
2021-11-15 12:00:00,64.3,64.32,63.95,64.09,17860.0,64.3,64.32,63.95,64.09,17860.0
2021-11-15 12:30:00,64.12,64.56,64.11,64.5,23468.0,64.12,64.56,64.11,64.5,23468.0
2021-11-15 13:00:00,64.49,64.57,64.33,64.42,19226.0,64.49,64.57,64.33,64.42,19226.0
2021-11-15 13:30:00,64.45,64.45,64.07,64.2,17607.0,64.45,64.45,64.07,64.2,17607.0
2021-11-15 14:00:00,64.16,64.28,64.09,64.22,8651.0,64.16,64.28,64.09,64.22,8651.0
2021-11-15 14:30:00,64.23,64.36,64.17,64.24,17650.0,64.23,64.36,64.17,64.24,17650.0
2021-11-15 15:00:00,64.28,64.32,64.12,64.13,16822.0,64.28,64.32,64.12,64.13,16822.0
2021-11-15 15:30:00,64.12,64.25,64.03,64.06,96689.0,64.12,64.25,64.03,64.06,96689.0
2021-11-16 09:30:00,64.76,64.99,64.15,64.84,87305.0,64.76,64.99,64.15,64.84,87305.0
2021-11-16 10:00:00,64.89,65.0,64.76,64.93,250077.0,64.89,65.0,64.76,64.93,250077.0
2021-11-16 10:30:00,64.99,65.42,64.96,65.12,640432.0,64.99,65.42,64.96,65.12,640432.0
2021-11-16 11:00:00,65.12,65.98,65.0,65.89,106269.0,65.12,65.98,65.0,65.89,106269.0
2021-11-16 11:30:00,65.92,66.21,65.69,66.13,60722.0,65.92,66.21,65.69,66.13,60722.0
2021-11-16 12:00:00,66.13,66.38,66.07,66.33,54353.0,66.13,66.38,66.07,66.33,54353.0
2021-11-16 12:30:00,66.39,66.78,66.23,66.59,33049.0,66.39,66.78,66.23,66.59,33049.0
2021-11-16 13:00:00,66.59,66.63,66.2,66.28,26633.0,66.59,66.63,66.2,66.28,26633.0
2021-11-16 13:30:00,66.31,66.31,65.86,65.92,34489.0,66.31,66.31,65.86,65.92,34489.0
2021-11-16 14:00:00,65.91,65.94,65.65,65.77,38713.0,65.91,65.94,65.65,65.77,38713.0
2021-11-16 14:30:00,65.78,65.82,65.52,65.56,45909.0,65.78,65.82,65.52,65.56,45909.0
2021-11-16 15:00:00,65.6,65.75,65.56,65.58,49114.0,65.6,65.75,65.56,65.58,49114.0
2021-11-16 15:30:00,65.56,65.6,65.32,65.38,233421.0,65.56,65.6,65.32,65.38,233421.0
2021-11-17 09:30:00,65.15,65.15,63.9,64.05,168040.0,65.15,65.15,63.9,64.05,168040.0
2021-11-17 10:00:00,64.07,64.17,63.28,63.48,180418.0,64.07,64.17,63.28,63.48,180418.0
2021-11-17 10:30:00,63.48,63.83,63.2,63.21,87440.0,63.48,63.83,63.2,63.21,87440.0
2021-11-17 11:00:00,63.23,63.78,62.91,63.19,108961.0,63.23,63.78,62.91,63.19,108961.0
2021-11-17 11:30:00,63.22,63.94,63.22,63.7,101408.0,63.22,63.94,63.22,63.7,101408.0
2021-11-17 12:00:00,63.72,63.77,63.22,63.26,78900.0,63.72,63.77,63.22,63.26,78900.0
2021-11-17 12:30:00,63.26,63.37,63.04,63.33,43577.0,63.26,63.37,63.04,63.33,43577.0
2021-11-17 13:00:00,63.36,63.57,63.31,63.51,46054.0,63.36,63.57,63.31,63.51,46054.0
2021-11-17 13:30:00,63.48,63.7,63.41,63.69,36343.0,63.48,63.7,63.41,63.69,36343.0
2021-11-17 14:00:00,63.67,63.73,63.35,63.67,55694.0,63.67,63.73,63.35,63.67,55694.0
2021-11-17 14:30:00,63.62,63.92,63.49,63.87,69810.0,63.62,63.92,63.49,63.87,69810.0
2021-11-17 15:00:00,63.87,64.11,63.76,63.91,115991.0,63.87,64.11,63.76,63.91,115991.0
2021-11-17 15:30:00,63.91,64.07,63.52,63.54,264753.0,63.91,64.07,63.52,63.54,264753.0
2021-11-18 09:30:00,65.0,65.2,63.72,64.01,156216.0,65.0,65.2,63.72,64.01,156216.0
2021-11-18 10:00:00,64.0,64.39,63.32,63.38,86105.0,64.0,64.39,63.32,63.38,86105.0
2021-11-18 10:30:00,63.44,64.21,63.43,64.18,44200.0,63.44,64.21,63.43,64.18,44200.0
2021-11-18 11:00:00,64.18,65.09,64.09,65.02,63548.0,64.18,65.09,64.09,65.02,63548.0
2021-11-18 11:30:00,65.0,65.13,64.73,64.87,57597.0,65.0,65.13,64.73,64.87,57597.0
2021-11-18 12:00:00,64.9,65.15,64.89,64.96,33386.0,64.9,65.15,64.89,64.96,33386.0
2021-11-18 12:30:00,64.94,64.96,64.47,64.72,75642.0,64.94,64.96,64.47,64.72,75642.0
2021-11-18 13:00:00,64.76,64.94,64.72,64.92,28252.0,64.76,64.94,64.72,64.92,28252.0
2021-11-18 13:30:00,64.92,64.94,64.59,64.59,17539.0,64.92,64.94,64.59,64.59,17539.0
2021-11-18 14:00:00,64.69,64.78,64.32,64.4,13312.0,64.69,64.78,64.32,64.4,13312.0
2021-11-18 14:30:00,64.39,64.54,64.32,64.38,27283.0,64.39,64.54,64.32,64.38,27283.0
2021-11-18 15:00:00,64.4,64.46,64.25,64.37,64875.0,64.4,64.46,64.25,64.37,64875.0
2021-11-18 15:30:00,64.35,64.68,64.18,64.41,203517.0,64.35,64.68,64.18,64.41,203517.0
2021-11-19 09:30:00,63.61,64.03,63.07,63.31,92822.0,63.61,64.03,63.07,63.31,92822.0
2021-11-19 10:00:00,63.36,63.51,62.65,63.36,91133.0,63.36,63.51,62.65,63.36,91133.0
2021-11-19 10:30:00,63.32,63.76,63.18,63.51,60943.0,63.32,63.76,63.18,63.51,60943.0
2021-11-19 11:00:00,63.57,63.68,63.41,63.58,48024.0,63.57,63.68,63.41,63.58,48024.0
2021-11-19 11:30:00,63.54,63.71,63.33,63.41,42620.0,63.54,63.71,63.33,63.41,42620.0
2021-11-19 12:00:00,63.43,63.6,63.29,63.58,45331.0,63.43,63.6,63.29,63.58,45331.0
2021-11-19 12:30:00,63.61,63.7,63.48,63.52,64651.0,63.61,63.7,63.48,63.52,64651.0
2021-11-19 13:00:00,63.5,63.5,62.66,62.68,99932.0,63.5,63.5,62.66,62.68,99932.0
2021-11-19 13:30:00,62.67,62.87,62.42,62.82,124455.0,62.67,62.87,62.42,62.82,124455.0
2021-11-19 14:00:00,62.8,62.86,62.51,62.75,248931.0,62.8,62.86,62.51,62.75,248931.0
2021-11-19 14:30:00,62.74,63.01,62.69,62.9,139161.0,62.74,63.01,62.69,62.9,139161.0
2021-11-19 15:00:00,62.9,63.09,62.85,63.01,158400.0,62.9,63.09,62.85,63.01,158400.0
2021-11-19 15:30:00,63.03,63.09,62.55,62.57,288298.0,63.03,63.09,62.55,62.57,288298.0
2021-11-22 09:30:00,63.13,63.83,62.78,63.54,45204.0,63.13,63.83,62.78,63.54,45204.0
2021-11-22 10:00:00,63.6,64.53,63.52,64.12,81724.0,63.6,64.53,63.52,64.12,81724.0
2021-11-22 10:30:00,64.15,64.53,63.99,64.21,121541.0,64.15,64.53,63.99,64.21,121541.0
2021-11-22 11:00:00,64.26,64.52,64.05,64.22,45267.0,64.26,64.52,64.05,64.22,45267.0
2021-11-22 11:30:00,64.27,64.32,62.99,63.29,117500.0,64.27,64.32,62.99,63.29,117500.0
2021-11-22 12:00:00,63.22,63.32,62.83,63.14,76244.0,63.22,63.32,62.83,63.14,76244.0
2021-11-22 12:30:00,63.18,63.56,63.17,63.51,33048.0,63.18,63.56,63.17,63.51,33048.0
2021-11-22 13:00:00,63.48,63.85,63.4,63.72,54861.0,63.48,63.85,63.4,63.72,54861.0
2021-11-22 13:30:00,63.72,64.05,63.69,64.02,25854.0,63.72,64.05,63.69,64.02,25854.0
2021-11-22 14:00:00,64.0,64.4,63.96,64.31,33989.0,64.0,64.4,63.96,64.31,33989.0
2021-11-22 14:30:00,64.32,64.73,64.31,64.66,79130.0,64.32,64.73,64.31,64.66,79130.0
2021-11-22 15:00:00,64.63,64.85,64.52,64.52,92402.0,64.63,64.85,64.52,64.52,92402.0
2021-11-22 15:30:00,64.52,64.77,63.95,64.02,212174.0,64.52,64.77,63.95,64.02,212174.0
2021-11-23 09:30:00,63.45,64.31,63.12,64.09,89073.0,63.45,64.31,63.12,64.09,89073.0
2021-11-23 10:00:00,64.06,64.51,63.74,64.17,86197.0,64.06,64.51,63.74,64.17,86197.0
2021-11-23 10:30:00,64.12,64.29,63.54,63.54,110350.0,64.12,64.29,63.54,63.54,110350.0
2021-11-23 11:00:00,63.65,63.99,63.15,63.54,135939.0,63.65,63.99,63.15,63.54,135939.0
2021-11-23 11:30:00,63.62,63.85,63.47,63.59,146114.0,63.62,63.85,63.47,63.59,146114.0
2021-11-23 12:00:00,63.6,63.6,63.17,63.41,87838.0,63.6,63.6,63.17,63.41,87838.0
2021-11-23 12:30:00,63.43,63.62,63.37,63.61,22624.0,63.43,63.62,63.37,63.61,22624.0
2021-11-23 13:00:00,63.57,63.8,63.51,63.6,123245.0,63.57,63.8,63.51,63.6,123245.0
2021-11-23 13:30:00,63.6,63.84,63.29,63.74,62334.0,63.6,63.84,63.29,63.74,62334.0
2021-11-23 14:00:00,63.73,63.86,63.49,63.68,71448.0,63.73,63.86,63.49,63.68,71448.0
2021-11-23 14:30:00,63.71,64.06,63.42,63.84,47402.0,63.71,64.06,63.42,63.84,47402.0
2021-11-23 15:00:00,63.83,64.1,63.59,63.9,94026.0,63.83,64.1,63.59,63.9,94026.0
2021-11-23 15:30:00,63.9,64.16,63.85,64.0,164481.0,63.9,64.16,63.85,64.0,164481.0
2021-11-24 09:30:00,62.57,63.18,61.92,62.4,147597.0,62.57,63.18,61.92,62.4,147597.0
2021-11-24 10:00:00,62.32,62.9,62.12,62.9,160274.0,62.32,62.9,62.12,62.9,160274.0
2021-11-24 10:30:00,62.84,63.15,62.6,62.84,47053.0,62.84,63.15,62.6,62.84,47053.0
2021-11-24 11:00:00,62.88,63.27,62.81,63.27,48660.0,62.88,63.27,62.81,63.27,48660.0
2021-11-24 11:30:00,63.27,63.57,63.0,63.45,55052.0,63.27,63.57,63.0,63.45,55052.0
2021-11-24 12:00:00,63.46,63.53,63.2,63.38,81351.0,63.46,63.53,63.2,63.38,81351.0
2021-11-24 12:30:00,63.38,63.52,63.3,63.48,59829.0,63.38,63.52,63.3,63.48,59829.0
2021-11-24 13:00:00,63.51,63.58,63.25,63.41,110461.0,63.51,63.58,63.25,63.41,110461.0
2021-11-24 13:30:00,63.42,63.65,63.36,63.47,39044.0,63.42,63.65,63.36,63.47,39044.0
2021-11-24 14:00:00,63.48,63.55,63.19,63.4,66468.0,63.48,63.55,63.19,63.4,66468.0
2021-11-24 14:30:00,63.43,63.84,63.4,63.8,52834.0,63.43,63.84,63.4,63.8,52834.0
2021-11-24 15:00:00,63.75,64.04,63.67,63.92,85521.0,63.75,64.04,63.67,63.92,85521.0
2021-11-24 15:30:00,63.92,64.03,63.63,63.75,170751.0,63.92,64.03,63.63,63.75,170751.0
2021-11-26 09:30:00,60.55,60.88,58.82,59.0,276557.0,60.55,60.88,58.82,59.0,276557.0
2021-11-26 10:00:00,59.0,59.94,58.99,59.89,340000.0,59.0,59.94,58.99,59.89,340000.0
2021-11-26 10:30:00,59.89,60.12,59.67,60.03,242851.0,59.89,60.12,59.67,60.03,242851.0
2021-11-26 11:00:00,60.06,60.55,59.79,60.37,255419.0,60.06,60.55,59.79,60.37,255419.0
2021-11-26 11:30:00,60.37,61.06,60.19,61.0,201135.0,60.37,61.06,60.19,61.0,201135.0
2021-11-26 12:00:00,61.0,61.91,60.84,61.87,196405.0,61.0,61.91,60.84,61.87,196405.0
2021-11-26 12:30:00,61.84,62.19,61.15,61.47,263500.0,61.84,62.19,61.15,61.47,263500.0
2021-11-29 09:30:00,62.91,63.68,61.4,61.6,86760.0,62.91,63.68,61.4,61.6,86760.0
2021-11-29 10:00:00,61.6,61.73,60.53,60.59,110310.0,61.6,61.73,60.53,60.59,110310.0
2021-11-29 10:30:00,60.63,60.86,60.23,60.77,90218.0,60.63,60.86,60.23,60.77,90218.0
2021-11-29 11:00:00,60.71,61.33,60.71,61.03,80379.0,60.71,61.33,60.71,61.03,80379.0
2021-11-29 11:30:00,61.05,61.39,60.85,61.36,107605.0,61.05,61.39,60.85,61.36,107605.0
2021-11-29 12:00:00,61.4,61.83,61.32,61.81,54056.0,61.4,61.83,61.32,61.81,54056.0
2021-11-29 12:30:00,61.84,62.0,61.46,61.51,97543.0,61.84,62.0,61.46,61.51,97543.0
2021-11-29 13:00:00,61.51,61.84,61.1,61.29,67356.0,61.51,61.84,61.1,61.29,67356.0
2021-11-29 13:30:00,61.25,61.32,60.92,61.06,110004.0,61.25,61.32,60.92,61.06,110004.0
2021-11-29 14:00:00,61.03,61.24,60.98,61.16,75892.0,61.03,61.24,60.98,61.16,75892.0
2021-11-29 14:30:00,61.14,61.17,60.77,60.83,151702.0,61.14,61.17,60.77,60.83,151702.0
2021-11-29 15:00:00,60.83,61.03,60.82,60.94,219867.0,60.83,61.03,60.82,60.94,219867.0
2021-11-29 15:30:00,60.93,60.97,60.2,60.22,419368.0,60.93,60.97,60.2,60.22,419368.0
2021-11-30 09:30:00,59.37,60.47,59.1,59.1,105225.0,59.37,60.47,59.1,59.1,105225.0
2021-11-30 10:00:00,59.09,59.44,58.74,59.12,128315.0,59.09,59.44,58.74,59.12,128315.0
2021-11-30 10:30:00,59.22,59.99,58.38,58.46,207942.0,59.22,59.99,58.38,58.46,207942.0
2021-11-30 11:00:00,58.41,59.16,58.2,58.77,140485.0,58.41,59.16,58.2,58.77,140485.0
2021-11-30 11:30:00,58.75,58.83,57.82,58.0,204414.0,58.75,58.83,57.82,58.0,204414.0
2021-11-30 12:00:00,57.97,58.45,57.39,58.45,110110.0,57.97,58.45,57.39,58.45,110110.0
2021-11-30 12:30:00,58.41,58.55,58.09,58.38,67759.0,58.41,58.55,58.09,58.38,67759.0
2021-11-30 13:00:00,58.4,58.44,57.9,58.16,33694.0,58.4,58.44,57.9,58.16,33694.0
2021-11-30 13:30:00,58.2,58.74,58.18,58.73,71988.0,58.2,58.74,58.18,58.73,71988.0
2021-11-30 14:00:00,58.75,58.9,58.43,58.45,96317.0,58.75,58.9,58.43,58.45,96317.0
2021-11-30 14:30:00,58.46,59.06,58.37,58.96,127670.0,58.46,59.06,58.37,58.96,127670.0
2021-11-30 15:00:00,58.96,59.34,58.87,59.25,139456.0,58.96,59.34,58.87,59.25,139456.0
2021-11-30 15:30:00,59.26,59.99,59.22,59.24,473401.0,59.26,59.99,59.22,59.24,473401.0
2021-12-01 09:30:00,60.97,63.06,60.91,63.05,186727.0,60.97,63.06,60.91,63.05,186727.0
2021-12-01 10:00:00,63.11,63.28,62.16,62.55,104273.0,63.11,63.28,62.16,62.55,104273.0
2021-12-01 10:30:00,62.48,62.69,61.93,62.11,28232.0,62.48,62.69,61.93,62.11,28232.0
2021-12-01 11:00:00,62.05,62.16,61.75,61.81,38221.0,62.05,62.16,61.75,61.81,38221.0
2021-12-01 11:30:00,61.88,61.89,61.06,61.23,59080.0,61.88,61.89,61.06,61.23,59080.0
2021-12-01 12:00:00,61.21,61.5,61.07,61.32,25361.0,61.21,61.5,61.07,61.32,25361.0
2021-12-01 12:30:00,61.33,61.47,60.76,60.82,98529.0,61.33,61.47,60.76,60.82,98529.0
2021-12-01 13:00:00,60.76,61.08,60.24,61.08,120114.0,60.76,61.08,60.24,61.08,120114.0
2021-12-01 13:30:00,61.02,61.11,60.18,60.99,46047.0,61.02,61.11,60.18,60.99,46047.0
2021-12-01 14:00:00,60.9,61.03,60.05,60.44,56449.0,60.9,61.03,60.05,60.44,56449.0
2021-12-01 14:30:00,60.39,60.66,60.13,60.16,31798.0,60.39,60.66,60.13,60.16,31798.0
2021-12-01 15:00:00,60.19,60.19,59.13,59.34,59777.0,60.19,60.19,59.13,59.34,59777.0
2021-12-01 15:30:00,59.32,59.8,58.86,58.9,212888.0,59.32,59.8,58.86,58.9,212888.0
2021-12-02 09:30:00,59.46,61.24,59.0,60.85,142293.0,59.46,61.24,59.0,60.85,142293.0
2021-12-02 10:00:00,60.91,61.12,60.08,61.02,120838.0,60.91,61.12,60.08,61.02,120838.0
2021-12-02 10:30:00,61.03,61.38,60.33,61.23,220205.0,61.03,61.38,60.33,61.23,220205.0
2021-12-02 11:00:00,61.25,62.38,61.09,62.3,120735.0,61.25,62.38,61.09,62.3,120735.0
2021-12-02 11:30:00,62.3,62.41,61.55,61.98,199474.0,62.3,62.41,61.55,61.98,199474.0
2021-12-02 12:00:00,61.98,62.42,61.74,62.34,97598.0,61.98,62.42,61.74,62.34,97598.0
2021-12-02 12:30:00,62.34,62.54,62.12,62.34,56239.0,62.34,62.54,62.12,62.34,56239.0
2021-12-02 13:00:00,62.27,62.28,61.66,61.66,73782.0,62.27,62.28,61.66,61.66,73782.0
2021-12-02 13:30:00,61.67,62.7,61.55,62.59,70134.0,61.67,62.7,61.55,62.59,70134.0
2021-12-02 14:00:00,62.6,62.88,62.41,62.73,59948.0,62.6,62.88,62.41,62.73,59948.0
2021-12-02 14:30:00,62.74,63.03,62.59,62.88,139146.0,62.74,63.03,62.59,62.88,139146.0
2021-12-02 15:00:00,62.92,63.3,62.9,63.21,156440.0,62.92,63.3,62.9,63.21,156440.0
2021-12-02 15:30:00,63.25,63.31,62.91,63.05,538670.0,63.25,63.31,62.91,63.05,538670.0
2021-12-03 09:30:00,63.25,64.05,62.99,63.25,133226.0,63.25,64.05,62.99,63.25,133226.0
2021-12-03 10:00:00,63.19,63.75,62.79,63.43,151486.0,63.19,63.75,62.79,63.43,151486.0
2021-12-03 10:30:00,63.38,63.43,62.09,62.13,109923.0,63.38,63.43,62.09,62.13,109923.0
2021-12-03 11:00:00,62.23,62.53,61.68,62.43,94556.0,62.23,62.53,61.68,62.43,94556.0
2021-12-03 11:30:00,62.43,62.84,61.7,61.71,42522.0,62.43,62.84,61.7,61.71,42522.0
2021-12-03 12:00:00,61.63,62.25,61.45,62.08,48272.0,61.63,62.25,61.45,62.08,48272.0
2021-12-03 12:30:00,62.01,62.42,61.79,62.11,47893.0,62.01,62.42,61.79,62.11,47893.0
2021-12-03 13:00:00,62.1,62.3,61.87,62.0,60837.0,62.1,62.3,61.87,62.0,60837.0
2021-12-03 13:30:00,62.0,62.0,61.42,61.45,58377.0,62.0,62.0,61.42,61.45,58377.0
2021-12-03 14:00:00,61.45,61.78,61.2,61.78,67495.0,61.45,61.78,61.2,61.78,67495.0
2021-12-03 14:30:00,61.75,61.85,61.14,61.2,80318.0,61.75,61.85,61.14,61.2,80318.0
2021-12-03 15:00:00,61.23,61.7,60.92,61.5,140942.0,61.23,61.7,60.92,61.5,140942.0
2021-12-03 15:30:00,61.52,61.86,61.11,61.5,217823.0,61.52,61.86,61.11,61.5,217823.0
2021-12-06 09:30:00,62.8,63.75,61.8,63.75,136038.0,62.8,63.75,61.8,63.75,136038.0
2021-12-06 10:00:00,63.82,64.25,63.56,64.13,91868.0,63.82,64.25,63.56,64.13,91868.0
2021-12-06 10:30:00,64.13,64.89,64.09,64.8,93696.0,64.13,64.89,64.09,64.8,93696.0
2021-12-06 11:00:00,64.81,64.87,64.15,64.25,100015.0,64.81,64.87,64.15,64.25,100015.0
2021-12-06 11:30:00,64.3,64.61,64.04,64.37,96368.0,64.3,64.61,64.04,64.37,96368.0
2021-12-06 12:00:00,64.37,64.73,64.33,64.65,30436.0,64.37,64.73,64.33,64.65,30436.0
2021-12-06 12:30:00,64.59,64.75,64.31,64.55,31367.0,64.59,64.75,64.31,64.55,31367.0
2021-12-06 13:00:00,64.63,64.8,64.45,64.69,57152.0,64.63,64.8,64.45,64.69,57152.0
2021-12-06 13:30:00,64.7,64.75,64.34,64.44,26400.0,64.7,64.75,64.34,64.44,26400.0
2021-12-06 14:00:00,64.53,64.72,64.39,64.61,30468.0,64.53,64.72,64.39,64.61,30468.0
2021-12-06 14:30:00,64.7,64.79,63.92,64.02,55945.0,64.7,64.79,63.92,64.02,55945.0
2021-12-06 15:00:00,63.99,64.52,63.99,64.52,68780.0,63.99,64.52,63.99,64.52,68780.0
2021-12-06 15:30:00,64.49,64.61,63.72,63.75,278467.0,64.49,64.61,63.72,63.75,278467.0
2021-12-07 09:30:00,64.5,66.99,64.5,66.18,142626.0,64.5,66.99,64.5,66.18,142626.0
2021-12-07 10:00:00,66.27,67.24,66.24,66.98,55479.0,66.27,67.24,66.24,66.98,55479.0
2021-12-07 10:30:00,66.95,67.23,66.72,66.88,70274.0,66.95,67.23,66.72,66.88,70274.0
2021-12-07 11:00:00,67.0,67.39,66.82,67.39,51344.0,67.0,67.39,66.82,67.39,51344.0
2021-12-07 11:30:00,67.4,67.63,66.64,66.64,50456.0,67.4,67.63,66.64,66.64,50456.0
2021-12-07 12:00:00,66.71,67.03,66.46,66.7,35959.0,66.71,67.03,66.46,66.7,35959.0
2021-12-07 12:30:00,66.67,66.72,66.47,66.64,23302.0,66.67,66.72,66.47,66.64,23302.0
2021-12-07 13:00:00,66.63,66.75,66.42,66.62,43489.0,66.63,66.75,66.42,66.62,43489.0
2021-12-07 13:30:00,66.63,67.07,66.49,66.89,71643.0,66.63,67.07,66.49,66.89,71643.0
2021-12-07 14:00:00,66.86,67.0,66.55,66.87,32342.0,66.86,67.0,66.55,66.87,32342.0
2021-12-07 14:30:00,66.84,67.33,66.84,67.26,55582.0,66.84,67.33,66.84,67.26,55582.0
2021-12-07 15:00:00,67.27,67.31,66.85,67.0,46576.0,67.27,67.31,66.85,67.0,46576.0
2021-12-07 15:30:00,67.0,67.1,66.52,66.7,267797.0,67.0,67.1,66.52,66.7,267797.0
2021-12-08 09:30:00,66.5,66.81,65.6,66.04,84638.0,66.5,66.81,65.6,66.04,84638.0
2021-12-08 10:00:00,66.14,67.2,66.03,66.87,87438.0,66.14,67.2,66.03,66.87,87438.0
2021-12-08 10:30:00,66.81,66.94,66.56,66.69,47010.0,66.81,66.94,66.56,66.69,47010.0
2021-12-08 11:00:00,66.7,66.7,66.24,66.56,44900.0,66.7,66.7,66.24,66.56,44900.0
2021-12-08 11:30:00,66.54,66.65,66.14,66.31,42125.0,66.54,66.65,66.14,66.31,42125.0
2021-12-08 12:00:00,66.34,66.61,66.13,66.21,27226.0,66.34,66.61,66.13,66.21,27226.0
2021-12-08 12:30:00,66.27,66.45,66.17,66.26,52393.0,66.27,66.45,66.17,66.26,52393.0
2021-12-08 13:00:00,66.26,66.61,66.23,66.54,31420.0,66.26,66.61,66.23,66.54,31420.0
2021-12-08 13:30:00,66.58,66.78,66.58,66.59,25431.0,66.58,66.78,66.58,66.59,25431.0
2021-12-08 14:00:00,66.51,66.58,66.28,66.47,32059.0,66.51,66.58,66.28,66.47,32059.0
2021-12-08 14:30:00,66.44,66.47,66.27,66.4,35340.0,66.44,66.47,66.27,66.4,35340.0
2021-12-08 15:00:00,66.37,66.47,66.32,66.37,85471.0,66.37,66.47,66.32,66.37,85471.0
2021-12-08 15:30:00,66.37,66.37,65.9,65.94,160151.0,66.37,66.37,65.9,65.94,160151.0
2021-12-09 09:30:00,66.62,68.08,66.06,67.5,153270.0,66.62,68.08,66.06,67.5,153270.0
2021-12-09 10:00:00,67.45,68.2,67.37,67.71,87000.0,67.45,68.2,67.37,67.71,87000.0
2021-12-09 10:30:00,67.73,67.77,67.12,67.5,62590.0,67.73,67.77,67.12,67.5,62590.0
2021-12-09 11:00:00,67.48,67.67,67.14,67.4,50821.0,67.48,67.67,67.14,67.4,50821.0
2021-12-09 11:30:00,67.45,67.77,67.24,67.28,44063.0,67.45,67.77,67.24,67.28,44063.0
2021-12-09 12:00:00,67.29,67.3,66.71,66.73,42883.0,67.29,67.3,66.71,66.73,42883.0
2021-12-09 12:30:00,66.74,66.98,66.7,66.91,45076.0,66.74,66.98,66.7,66.91,45076.0
2021-12-09 13:00:00,66.91,67.17,66.86,67.0,33775.0,66.91,67.17,66.86,67.0,33775.0
2021-12-09 13:30:00,67.0,67.14,66.89,67.13,57785.0,67.0,67.14,66.89,67.13,57785.0
2021-12-09 14:00:00,67.15,67.16,66.69,66.74,30699.0,67.15,67.16,66.69,66.74,30699.0
2021-12-09 14:30:00,66.75,66.75,66.39,66.42,83796.0,66.75,66.75,66.39,66.42,83796.0
2021-12-09 15:00:00,66.42,66.57,65.74,66.03,81928.0,66.42,66.57,65.74,66.03,81928.0
2021-12-09 15:30:00,66.05,66.39,65.96,65.99,204223.0,66.05,66.39,65.96,65.99,204223.0
2021-12-10 09:30:00,66.1,66.41,65.27,65.4,46617.0,66.1,66.41,65.27,65.4,46617.0
2021-12-10 10:00:00,65.37,65.91,65.32,65.67,29588.0,65.37,65.91,65.32,65.67,29588.0
2021-12-10 10:30:00,65.67,65.73,65.23,65.62,25922.0,65.67,65.73,65.23,65.62,25922.0
2021-12-10 11:00:00,65.61,65.67,64.5,65.12,69336.0,65.61,65.67,64.5,65.12,69336.0
2021-12-10 11:30:00,65.08,65.64,64.9,65.6,41513.0,65.08,65.64,64.9,65.6,41513.0
2021-12-10 12:00:00,65.65,65.75,65.42,65.53,66906.0,65.65,65.75,65.42,65.53,66906.0
2021-12-10 12:30:00,65.57,65.61,65.24,65.59,22023.0,65.57,65.61,65.24,65.59,22023.0
2021-12-10 13:00:00,65.55,65.7,65.37,65.55,26376.0,65.55,65.7,65.37,65.55,26376.0
2021-12-10 13:30:00,65.51,65.64,65.41,65.52,17332.0,65.51,65.64,65.41,65.52,17332.0
2021-12-10 14:00:00,65.57,65.72,65.46,65.6,19439.0,65.57,65.72,65.46,65.6,19439.0
2021-12-10 14:30:00,65.62,65.64,65.13,65.13,38555.0,65.62,65.64,65.13,65.13,38555.0
2021-12-10 15:00:00,65.17,65.21,64.97,65.08,51567.0,65.17,65.21,64.97,65.08,51567.0
2021-12-10 15:30:00,65.11,65.59,65.11,65.59,125695.0,65.11,65.59,65.11,65.59,125695.0
2021-12-13 09:30:00,65.12,65.81,64.0,64.02,134805.0,65.12,65.81,64.0,64.02,134805.0
2021-12-13 10:00:00,63.98,63.98,62.75,62.87,78804.0,63.98,63.98,62.75,62.87,78804.0
2021-12-13 10:30:00,62.86,63.04,62.08,62.23,66869.0,62.86,63.04,62.08,62.23,66869.0
2021-12-13 11:00:00,62.17,62.35,61.73,61.94,84947.0,62.17,62.35,61.73,61.94,84947.0
2021-12-13 11:30:00,61.9,62.01,61.22,61.37,74501.0,61.9,62.01,61.22,61.37,74501.0
2021-12-13 12:00:00,61.32,61.95,61.21,61.95,92442.0,61.32,61.95,61.21,61.95,92442.0
2021-12-13 12:30:00,61.98,62.31,61.69,61.97,50220.0,61.98,62.31,61.69,61.97,50220.0
2021-12-13 13:00:00,62.0,62.07,61.82,61.96,20501.0,62.0,62.07,61.82,61.96,20501.0
2021-12-13 13:30:00,61.92,62.11,61.78,62.08,15907.0,61.92,62.11,61.78,62.08,15907.0
2021-12-13 14:00:00,62.11,62.67,62.09,62.65,27124.0,62.11,62.67,62.09,62.65,27124.0
2021-12-13 14:30:00,62.61,62.91,62.55,62.8,83290.0,62.61,62.91,62.55,62.8,83290.0
2021-12-13 15:00:00,62.81,62.97,62.62,62.69,77253.0,62.81,62.97,62.62,62.69,77253.0
2021-12-13 15:30:00,62.68,62.85,62.46,62.52,280103.0,62.68,62.85,62.46,62.52,280103.0
2021-12-14 09:30:00,63.72,64.77,62.51,64.35,234125.0,63.72,64.77,62.51,64.35,234125.0
2021-12-14 10:00:00,64.33,64.59,63.87,64.08,97743.0,64.33,64.59,63.87,64.08,97743.0
2021-12-14 10:30:00,64.07,64.32,63.57,63.99,155794.0,64.07,64.32,63.57,63.99,155794.0
2021-12-14 11:00:00,63.97,64.18,63.64,63.86,126268.0,63.97,64.18,63.64,63.86,126268.0
2021-12-14 11:30:00,63.83,64.17,63.63,63.66,70553.0,63.83,64.17,63.63,63.66,70553.0
2021-12-14 12:00:00,63.62,63.82,63.39,63.78,29200.0,63.62,63.82,63.39,63.78,29200.0
2021-12-14 12:30:00,63.8,63.8,62.96,63.28,139418.0,63.8,63.8,62.96,63.28,139418.0
2021-12-14 13:00:00,63.25,63.31,62.98,63.11,66561.0,63.25,63.31,62.98,63.11,66561.0
2021-12-14 13:30:00,63.05,63.09,62.73,62.78,29922.0,63.05,63.09,62.73,62.78,29922.0
2021-12-14 14:00:00,62.77,63.18,62.76,62.99,36769.0,62.77,63.18,62.76,62.99,36769.0
2021-12-14 14:30:00,62.99,63.06,62.74,62.95,32289.0,62.99,63.06,62.74,62.95,32289.0
2021-12-14 15:00:00,62.94,63.4,62.91,63.39,54608.0,62.94,63.4,62.91,63.39,54608.0
2021-12-14 15:30:00,63.35,63.36,62.83,63.15,179427.0,63.35,63.36,62.83,63.15,179427.0
2021-12-15 09:30:00,62.43,63.18,60.91,61.03,65679.0,62.43,63.18,60.91,61.03,65679.0
2021-12-15 10:00:00,61.03,61.39,60.87,61.02,69395.0,61.03,61.39,60.87,61.02,69395.0
2021-12-15 10:30:00,61.0,61.23,60.34,60.98,145394.0,61.0,61.23,60.34,60.98,145394.0
2021-12-15 11:00:00,60.98,61.37,60.58,60.59,36299.0,60.98,61.37,60.58,60.59,36299.0
2021-12-15 11:30:00,60.58,61.11,60.49,61.09,84677.0,60.58,61.11,60.49,61.09,84677.0
2021-12-15 12:00:00,61.04,61.14,60.81,61.09,29760.0,61.04,61.14,60.81,61.09,29760.0
2021-12-15 12:30:00,61.07,61.27,60.86,61.07,28806.0,61.07,61.27,60.86,61.07,28806.0
2021-12-15 13:00:00,61.05,61.34,60.82,61.22,53218.0,61.05,61.34,60.82,61.22,53218.0
2021-12-15 13:30:00,61.2,61.71,61.16,61.68,35749.0,61.2,61.71,61.16,61.68,35749.0
2021-12-15 14:00:00,61.5,62.8,61.19,62.08,85744.0,61.5,62.8,61.19,62.08,85744.0
2021-12-15 14:30:00,62.17,62.48,61.87,62.01,52444.0,62.17,62.48,61.87,62.01,52444.0
2021-12-15 15:00:00,62.07,62.93,61.84,62.92,43103.0,62.07,62.93,61.84,62.92,43103.0
2021-12-15 15:30:00,62.86,63.36,62.81,63.23,303257.0,62.86,63.36,62.81,63.23,303257.0
2021-12-16 09:30:00,64.0,64.16,62.35,63.38,68017.0,64.0,64.16,62.35,63.38,68017.0
2021-12-16 10:00:00,63.38,63.5,62.74,63.44,40895.0,63.38,63.5,62.74,63.44,40895.0
2021-12-16 10:30:00,63.38,63.44,62.96,63.09,42815.0,63.38,63.44,62.96,63.09,42815.0
2021-12-16 11:00:00,62.99,62.99,62.24,62.89,29689.0,62.99,62.99,62.24,62.89,29689.0
2021-12-16 11:30:00,62.88,62.88,61.9,62.03,24901.0,62.88,62.88,61.9,62.03,24901.0
2021-12-16 12:00:00,62.07,62.21,61.63,61.96,32979.0,62.07,62.21,61.63,61.96,32979.0
2021-12-16 12:30:00,62.02,62.1,61.23,61.41,45113.0,62.02,62.1,61.23,61.41,45113.0
2021-12-16 13:00:00,61.49,61.81,61.49,61.75,16965.0,61.49,61.81,61.49,61.75,16965.0
2021-12-16 13:30:00,61.73,61.88,61.4,61.58,18279.0,61.73,61.88,61.4,61.58,18279.0
2021-12-16 14:00:00,61.43,61.49,60.92,60.98,52222.0,61.43,61.49,60.92,60.98,52222.0
2021-12-16 14:30:00,60.93,61.1,60.36,60.81,105331.0,60.93,61.1,60.36,60.81,105331.0
2021-12-16 15:00:00,60.73,61.71,60.6,61.64,233161.0,60.73,61.71,60.6,61.64,233161.0
2021-12-16 15:30:00,61.67,61.88,61.16,61.22,224623.0,61.67,61.88,61.16,61.22,224623.0
2021-12-17 09:30:00,60.95,61.68,60.61,61.14,196190.0,60.95,61.68,60.61,61.14,196190.0
2021-12-17 10:00:00,61.13,61.43,60.95,61.37,64974.0,61.13,61.43,60.95,61.37,64974.0
2021-12-17 10:30:00,61.38,62.41,61.29,62.14,172266.0,61.38,62.41,61.29,62.14,172266.0
2021-12-17 11:00:00,62.08,62.34,61.93,62.09,54895.0,62.08,62.34,61.93,62.09,54895.0
2021-12-17 11:30:00,62.12,62.19,61.68,61.96,39704.0,62.12,62.19,61.68,61.96,39704.0
2021-12-17 12:00:00,61.9,61.9,61.35,61.55,43566.0,61.9,61.9,61.35,61.55,43566.0
2021-12-17 12:30:00,61.51,61.65,61.36,61.56,35512.0,61.51,61.65,61.36,61.56,35512.0
2021-12-17 13:00:00,61.52,61.7,61.47,61.67,24666.0,61.52,61.7,61.47,61.67,24666.0
2021-12-17 13:30:00,61.69,61.72,61.52,61.59,23231.0,61.69,61.72,61.52,61.59,23231.0
2021-12-17 14:00:00,61.62,61.67,61.48,61.55,40472.0,61.62,61.67,61.48,61.55,40472.0
2021-12-17 14:30:00,61.53,61.68,61.47,61.6,69808.0,61.53,61.68,61.47,61.6,69808.0
2021-12-17 15:00:00,61.6,61.78,61.47,61.58,81563.0,61.6,61.78,61.47,61.58,81563.0
2021-12-17 15:30:00,61.59,62.02,61.39,61.48,372288.0,61.59,62.02,61.39,61.48,372288.0
2021-12-20 09:30:00,60.1,60.3,59.33,60.03,187020.0,60.1,60.3,59.33,60.03,187020.0
2021-12-20 10:00:00,60.08,60.09,59.1,59.38,214926.0,60.08,60.09,59.1,59.38,214926.0
2021-12-20 10:30:00,59.37,59.38,58.67,58.83,193495.0,59.37,59.38,58.67,58.83,193495.0
2021-12-20 11:00:00,58.84,58.87,58.19,58.51,99124.0,58.84,58.87,58.19,58.51,99124.0
2021-12-20 11:30:00,58.51,58.62,58.23,58.45,70554.0,58.51,58.62,58.23,58.45,70554.0
2021-12-20 12:00:00,58.43,58.44,57.98,58.24,43302.0,58.43,58.44,57.98,58.24,43302.0
2021-12-20 12:30:00,58.25,58.29,58.06,58.14,56420.0,58.25,58.29,58.06,58.14,56420.0
2021-12-20 13:00:00,58.1,58.63,58.06,58.53,44499.0,58.1,58.63,58.06,58.53,44499.0
2021-12-20 13:30:00,58.45,58.93,58.35,58.81,51167.0,58.45,58.93,58.35,58.81,51167.0
2021-12-20 14:00:00,58.83,59.16,58.81,59.0,38479.0,58.83,59.16,58.81,59.0,38479.0
2021-12-20 14:30:00,59.0,59.18,58.89,59.07,79366.0,59.0,59.18,58.89,59.07,79366.0
2021-12-20 15:00:00,59.11,59.16,58.52,58.94,61753.0,59.11,59.16,58.52,58.94,61753.0
2021-12-20 15:30:00,58.9,58.98,58.54,58.68,199618.0,58.9,58.98,58.54,58.68,199618.0
2021-12-21 09:30:00,59.3,60.84,59.3,60.26,82457.0,59.3,60.84,59.3,60.26,82457.0
2021-12-21 10:00:00,60.29,61.19,60.12,60.8,54658.0,60.29,61.19,60.12,60.8,54658.0
2021-12-21 10:30:00,60.79,60.87,60.3,60.5,89013.0,60.79,60.87,60.3,60.5,89013.0
2021-12-21 11:00:00,60.5,60.65,60.31,60.36,75307.0,60.5,60.65,60.31,60.36,75307.0
2021-12-21 11:30:00,60.27,60.63,60.26,60.63,49870.0,60.27,60.63,60.26,60.63,49870.0
2021-12-21 12:00:00,60.63,61.03,60.63,60.76,26843.0,60.63,61.03,60.63,60.76,26843.0
2021-12-21 12:30:00,60.73,60.81,60.59,60.8,15590.0,60.73,60.81,60.59,60.8,15590.0
2021-12-21 13:00:00,60.77,60.82,60.63,60.68,19654.0,60.77,60.82,60.63,60.68,19654.0
2021-12-21 13:30:00,60.71,60.81,60.52,60.55,22496.0,60.71,60.81,60.52,60.55,22496.0
2021-12-21 14:00:00,60.55,60.8,60.47,60.7,24372.0,60.55,60.8,60.47,60.7,24372.0
2021-12-21 14:30:00,60.72,60.76,60.43,60.59,31509.0,60.72,60.76,60.43,60.59,31509.0
2021-12-21 15:00:00,60.56,60.79,60.56,60.65,27146.0,60.56,60.79,60.56,60.65,27146.0
2021-12-21 15:30:00,60.62,61.05,60.56,61.04,148703.0,60.62,61.05,60.56,61.04,148703.0
2021-12-22 09:30:00,60.74,61.1,60.16,60.57,37704.0,60.74,61.1,60.16,60.57,37704.0
2021-12-22 10:00:00,60.6,61.37,60.6,61.12,32397.0,60.6,61.37,60.6,61.12,32397.0
2021-12-22 10:30:00,61.08,61.83,60.91,61.73,57048.0,61.08,61.83,60.91,61.73,57048.0
2021-12-22 11:00:00,61.72,61.79,61.36,61.39,30796.0,61.72,61.79,61.36,61.39,30796.0
2021-12-22 11:30:00,61.34,61.68,61.24,61.68,20385.0,61.34,61.68,61.24,61.68,20385.0
2021-12-22 12:00:00,61.68,61.83,61.22,61.31,57140.0,61.68,61.83,61.22,61.31,57140.0
2021-12-22 12:30:00,61.22,61.52,61.22,61.47,15763.0,61.22,61.52,61.22,61.47,15763.0
2021-12-22 13:00:00,61.46,61.62,61.43,61.49,11643.0,61.46,61.62,61.43,61.49,11643.0
2021-12-22 13:30:00,61.5,61.5,61.23,61.36,50997.0,61.5,61.5,61.23,61.36,50997.0
2021-12-22 14:00:00,61.36,61.47,61.09,61.11,17161.0,61.36,61.47,61.09,61.11,17161.0
2021-12-22 14:30:00,61.07,61.32,61.01,61.25,19805.0,61.07,61.32,61.01,61.25,19805.0
2021-12-22 15:00:00,61.24,61.39,61.15,61.35,36638.0,61.24,61.39,61.15,61.35,36638.0
2021-12-22 15:30:00,61.35,61.53,61.23,61.43,75171.0,61.35,61.53,61.23,61.43,75171.0
2021-12-23 09:30:00,61.2,61.54,60.91,61.08,100261.0,61.2,61.54,60.91,61.08,100261.0
2021-12-23 10:00:00,61.14,61.41,61.0,61.14,25647.0,61.14,61.41,61.0,61.14,25647.0
2021-12-23 10:30:00,61.12,61.44,61.1,61.4,22175.0,61.12,61.44,61.1,61.4,22175.0
2021-12-23 11:00:00,61.37,61.56,61.31,61.47,16172.0,61.37,61.56,61.31,61.47,16172.0
2021-12-23 11:30:00,61.54,61.64,61.34,61.47,44630.0,61.54,61.64,61.34,61.47,44630.0
2021-12-23 12:00:00,61.41,61.67,61.31,61.55,99985.0,61.41,61.67,61.31,61.55,99985.0
2021-12-23 12:30:00,61.53,61.64,61.33,61.42,47876.0,61.53,61.64,61.33,61.42,47876.0
2021-12-23 13:00:00,61.41,61.88,61.32,61.86,26654.0,61.41,61.88,61.32,61.86,26654.0
2021-12-23 13:30:00,61.92,61.99,61.78,61.86,19269.0,61.92,61.99,61.78,61.86,19269.0
2021-12-23 14:00:00,61.85,61.96,61.77,61.93,17451.0,61.85,61.96,61.77,61.93,17451.0
2021-12-23 14:30:00,61.93,61.94,61.54,61.61,18158.0,61.93,61.94,61.54,61.61,18158.0
2021-12-23 15:00:00,61.61,61.63,61.44,61.48,22500.0,61.61,61.63,61.44,61.48,22500.0
2021-12-23 15:30:00,61.48,61.88,61.44,61.69,140044.0,61.48,61.88,61.44,61.69,140044.0
2021-12-27 09:30:00,62.2,62.39,61.5,61.78,50158.0,62.2,62.39,61.5,61.78,50158.0
2021-12-27 10:00:00,61.56,62.71,61.43,62.71,33306.0,61.56,62.71,61.43,62.71,33306.0
2021-12-27 10:30:00,62.71,63.15,62.5,63.15,36039.0,62.71,63.15,62.5,63.15,36039.0
2021-12-27 11:00:00,63.05,63.39,63.05,63.29,20387.0,63.05,63.39,63.05,63.29,20387.0
2021-12-27 11:30:00,63.26,63.45,63.22,63.33,23554.0,63.26,63.45,63.22,63.33,23554.0
2021-12-27 12:00:00,63.38,63.43,63.16,63.35,25851.0,63.38,63.43,63.16,63.35,25851.0
2021-12-27 12:30:00,63.33,63.44,63.19,63.39,19297.0,63.33,63.44,63.19,63.39,19297.0
2021-12-27 13:00:00,63.37,63.38,63.18,63.22,14609.0,63.37,63.38,63.18,63.22,14609.0
2021-12-27 13:30:00,63.22,63.22,63.03,63.17,22488.0,63.22,63.22,63.03,63.17,22488.0
2021-12-27 14:00:00,63.16,63.28,63.04,63.2,38367.0,63.16,63.28,63.04,63.2,38367.0
2021-12-27 14:30:00,63.2,63.37,63.1,63.17,35880.0,63.2,63.37,63.1,63.17,35880.0
2021-12-27 15:00:00,63.13,63.24,63.03,63.16,36065.0,63.13,63.24,63.03,63.16,36065.0
2021-12-27 15:30:00,63.14,63.47,63.14,63.36,184246.0,63.14,63.47,63.14,63.36,184246.0
2021-12-28 09:30:00,63.88,64.7,63.53,64.53,60512.0,63.88,64.7,63.53,64.53,60512.0
2021-12-28 10:00:00,64.48,64.82,64.28,64.73,24969.0,64.48,64.82,64.28,64.73,24969.0
2021-12-28 10:30:00,64.77,64.89,64.01,64.02,20807.0,64.77,64.89,64.01,64.02,20807.0
2021-12-28 11:00:00,64.02,64.14,63.43,63.68,54511.0,64.02,64.14,63.43,63.68,54511.0
2021-12-28 11:30:00,63.71,63.99,63.45,63.72,19286.0,63.71,63.99,63.45,63.72,19286.0
2021-12-28 12:00:00,63.7,63.73,63.52,63.52,9643.0,63.7,63.73,63.52,63.52,9643.0
2021-12-28 12:30:00,63.49,63.55,63.33,63.45,14018.0,63.49,63.55,63.33,63.45,14018.0
2021-12-28 13:00:00,63.4,63.56,63.39,63.45,12502.0,63.4,63.56,63.39,63.45,12502.0
2021-12-28 13:30:00,63.47,63.47,63.02,63.15,54869.0,63.47,63.47,63.02,63.15,54869.0
2021-12-28 14:00:00,63.08,63.25,62.82,63.21,32966.0,63.08,63.25,62.82,63.21,32966.0
2021-12-28 14:30:00,63.19,63.22,63.07,63.13,14552.0,63.19,63.22,63.07,63.13,14552.0
2021-12-28 15:00:00,63.16,63.27,63.0,63.22,25467.0,63.16,63.27,63.0,63.22,25467.0
2021-12-28 15:30:00,63.22,63.31,62.91,63.06,93200.0,63.22,63.31,62.91,63.06,93200.0
2021-12-29 09:30:00,62.93,63.63,62.63,63.4,24789.0,62.93,63.63,62.63,63.4,24789.0
2021-12-29 10:00:00,63.4,63.88,63.11,63.82,21306.0,63.4,63.88,63.11,63.82,21306.0
2021-12-29 10:30:00,63.74,64.35,63.64,64.28,46031.0,63.74,64.35,63.64,64.28,46031.0
2021-12-29 11:00:00,64.25,64.43,64.0,64.06,25996.0,64.25,64.43,64.0,64.06,25996.0
2021-12-29 11:30:00,64.0,64.34,63.99,64.26,18081.0,64.0,64.34,63.99,64.26,18081.0
2021-12-29 12:00:00,64.28,64.37,64.03,64.11,9176.0,64.28,64.37,64.03,64.11,9176.0
2021-12-29 12:30:00,64.17,64.2,64.05,64.17,13297.0,64.17,64.2,64.05,64.17,13297.0
2021-12-29 13:00:00,64.17,64.27,64.02,64.12,13922.0,64.17,64.27,64.02,64.12,13922.0
2021-12-29 13:30:00,64.17,64.31,64.12,64.26,12022.0,64.17,64.31,64.12,64.26,12022.0
2021-12-29 14:00:00,64.32,64.32,64.1,64.17,20587.0,64.32,64.32,64.1,64.17,20587.0
2021-12-29 14:30:00,64.22,64.27,64.03,64.19,15383.0,64.22,64.27,64.03,64.19,15383.0
2021-12-29 15:00:00,64.17,64.2,63.96,64.0,27277.0,64.17,64.2,63.96,64.0,27277.0
2021-12-29 15:30:00,64.02,64.25,63.95,63.99,95654.0,64.02,64.25,63.95,63.99,95654.0
2021-12-30 09:30:00,64.01,64.98,64.01,64.94,34921.0,64.01,64.98,64.01,64.94,34921.0
2021-12-30 10:00:00,64.94,65.33,64.7,65.07,58895.0,64.94,65.33,64.7,65.07,58895.0
2021-12-30 10:30:00,65.09,65.18,64.92,65.06,31842.0,65.09,65.18,64.92,65.06,31842.0
2021-12-30 11:00:00,64.99,65.22,64.98,65.09,44350.0,64.99,65.22,64.98,65.09,44350.0
2021-12-30 11:30:00,65.1,65.43,65.09,65.42,31765.0,65.1,65.43,65.09,65.42,31765.0
2021-12-30 12:00:00,65.42,65.48,65.22,65.28,41097.0,65.42,65.48,65.22,65.28,41097.0
2021-12-30 12:30:00,65.25,65.38,65.11,65.31,33314.0,65.25,65.38,65.11,65.31,33314.0
2021-12-30 13:00:00,65.3,65.37,65.17,65.26,34155.0,65.3,65.37,65.17,65.26,34155.0
2021-12-30 13:30:00,65.29,65.43,65.06,65.06,110270.0,65.29,65.43,65.06,65.06,110270.0
2021-12-30 14:00:00,65.04,65.09,64.88,65.02,13011.0,65.04,65.09,64.88,65.02,13011.0
2021-12-30 14:30:00,65.01,65.12,64.89,64.99,17074.0,65.01,65.12,64.89,64.99,17074.0
2021-12-30 15:00:00,64.99,64.99,64.59,64.75,17151.0,64.99,64.99,64.59,64.75,17151.0
2021-12-30 15:30:00,64.77,64.83,64.44,64.46,129693.0,64.77,64.83,64.44,64.46,129693.0
2021-12-31 09:30:00,64.2,65.06,63.81,64.29,28996.0,64.2,65.06,63.81,64.29,28996.0
2021-12-31 10:00:00,64.31,64.44,63.83,63.97,32169.0,64.31,64.44,63.83,63.97,32169.0
2021-12-31 10:30:00,63.99,64.18,63.85,64.16,31380.0,63.99,64.18,63.85,64.16,31380.0
2021-12-31 11:00:00,64.21,64.69,64.06,64.6,33221.0,64.21,64.69,64.06,64.6,33221.0
2021-12-31 11:30:00,64.65,64.75,64.5,64.52,30453.0,64.65,64.75,64.5,64.52,30453.0
2021-12-31 12:00:00,64.48,64.79,64.45,64.66,31440.0,64.48,64.79,64.45,64.66,31440.0
2021-12-31 12:30:00,64.64,65.04,64.57,65.01,34069.0,64.64,65.04,64.57,65.01,34069.0
2021-12-31 13:00:00,65.04,65.04,64.82,64.84,42882.0,65.04,65.04,64.82,64.84,42882.0
2021-12-31 13:30:00,64.85,65.09,64.8,65.08,20603.0,64.85,65.09,64.8,65.08,20603.0
2021-12-31 14:00:00,65.09,65.16,64.94,65.09,27187.0,65.09,65.16,64.94,65.09,27187.0
2021-12-31 14:30:00,65.08,65.16,64.84,64.97,25942.0,65.08,65.16,64.84,64.97,25942.0
2021-12-31 15:00:00,64.95,65.03,64.88,64.98,43885.0,64.95,65.03,64.88,64.98,43885.0
2021-12-31 15:30:00,64.99,65.15,64.78,64.92,134968.0,64.99,65.15,64.78,64.92,134968.0
2022-01-03 09:30:00,65.37,66.47,65.13,66.28,98266.0,65.37,66.47,65.13,66.28,98266.0
2022-01-03 10:00:00,66.31,67.33,66.27,67.21,83164.0,66.31,67.33,66.27,67.21,83164.0
2022-01-03 10:30:00,67.21,67.23,66.16,66.33,42510.0,67.21,67.23,66.16,66.33,42510.0
2022-01-03 11:00:00,66.35,66.71,66.16,66.44,36901.0,66.35,66.71,66.16,66.44,36901.0
2022-01-03 11:30:00,66.39,66.52,66.01,66.03,33756.0,66.39,66.52,66.01,66.03,33756.0
2022-01-03 12:00:00,66.06,66.42,65.78,66.0,62542.0,66.06,66.42,65.78,66.0,62542.0
2022-01-03 12:30:00,65.96,66.36,65.91,66.3,17339.0,65.96,66.36,65.91,66.3,17339.0
2022-01-03 13:00:00,66.28,66.29,65.95,65.95,16116.0,66.28,66.29,65.95,65.95,16116.0
2022-01-03 13:30:00,65.97,66.25,65.88,66.25,40288.0,65.97,66.25,65.88,66.25,40288.0
2022-01-03 14:00:00,66.18,66.21,66.03,66.13,22442.0,66.18,66.21,66.03,66.13,22442.0
2022-01-03 14:30:00,66.13,66.15,65.81,66.08,22939.0,66.13,66.15,65.81,66.08,22939.0
2022-01-03 15:00:00,66.17,66.29,65.93,66.12,38788.0,66.17,66.29,65.93,66.12,38788.0
2022-01-03 15:30:00,66.12,66.14,65.92,66.06,145969.0,66.12,66.14,65.92,66.06,145969.0
2022-01-04 09:30:00,66.74,67.31,66.4,66.69,50798.0,66.74,67.31,66.4,66.69,50798.0
2022-01-04 10:00:00,66.73,66.88,66.34,66.81,26957.0,66.73,66.88,66.34,66.81,26957.0
2022-01-04 10:30:00,66.88,67.06,66.45,66.62,39575.0,66.88,67.06,66.45,66.62,39575.0
2022-01-04 11:00:00,66.58,66.97,66.14,66.76,48448.0,66.58,66.97,66.14,66.76,48448.0
2022-01-04 11:30:00,66.71,67.55,66.48,67.5,53687.0,66.71,67.55,66.48,67.5,53687.0
2022-01-04 12:00:00,67.54,67.57,67.22,67.55,21445.0,67.54,67.57,67.22,67.55,21445.0
2022-01-04 12:30:00,67.57,67.75,67.45,67.56,61331.0,67.57,67.75,67.45,67.56,61331.0
2022-01-04 13:00:00,67.56,67.75,67.3,67.7,70695.0,67.56,67.75,67.3,67.7,70695.0
2022-01-04 13:30:00,67.66,67.7,67.3,67.32,26317.0,67.66,67.7,67.3,67.32,26317.0
2022-01-04 14:00:00,67.31,67.65,67.24,67.24,32714.0,67.31,67.65,67.24,67.24,32714.0
2022-01-04 14:30:00,67.29,67.36,67.01,67.29,39781.0,67.29,67.36,67.01,67.29,39781.0
2022-01-04 15:00:00,67.19,67.37,67.14,67.29,30614.0,67.19,67.37,67.14,67.29,30614.0
2022-01-04 15:30:00,67.28,67.31,67.02,67.17,148984.0,67.28,67.31,67.02,67.17,148984.0
2022-01-05 09:30:00,67.72,67.72,66.8,67.34,35294.0,67.72,67.72,66.8,67.34,35294.0
2022-01-05 10:00:00,67.42,67.57,67.0,67.34,49709.0,67.42,67.57,67.0,67.34,49709.0
2022-01-05 10:30:00,67.41,67.62,67.18,67.59,14531.0,67.41,67.62,67.18,67.59,14531.0
2022-01-05 11:00:00,67.54,67.72,67.39,67.44,28663.0,67.54,67.72,67.39,67.44,28663.0
2022-01-05 11:30:00,67.49,67.57,67.29,67.54,17382.0,67.49,67.57,67.29,67.54,17382.0
2022-01-05 12:00:00,67.48,67.58,67.36,67.53,11548.0,67.48,67.58,67.36,67.53,11548.0
2022-01-05 12:30:00,67.5,67.53,66.82,66.89,13949.0,67.5,67.53,66.82,66.89,13949.0
2022-01-05 13:00:00,66.82,66.96,66.59,66.96,22237.0,66.82,66.96,66.59,66.96,22237.0
2022-01-05 13:30:00,66.99,66.99,66.7,66.84,16036.0,66.99,66.99,66.7,66.84,16036.0
2022-01-05 14:00:00,66.9,67.06,65.9,66.0,26300.0,66.9,67.06,65.9,66.0,26300.0
2022-01-05 14:30:00,66.06,66.21,65.22,65.43,62665.0,66.06,66.21,65.22,65.43,62665.0
2022-01-05 15:00:00,65.38,65.39,64.86,65.05,68001.0,65.38,65.39,64.86,65.05,68001.0
2022-01-05 15:30:00,65.07,65.73,64.78,65.33,258676.0,65.07,65.73,64.78,65.33,258676.0
2022-01-06 09:30:00,65.24,65.75,64.56,64.7,46234.0,65.24,65.75,64.56,64.7,46234.0
2022-01-06 10:00:00,64.78,64.81,63.58,64.39,80698.0,64.78,64.81,63.58,64.39,80698.0
2022-01-06 10:30:00,64.46,65.11,64.31,64.78,47138.0,64.46,65.11,64.31,64.78,47138.0
2022-01-06 11:00:00,64.78,65.54,64.65,65.31,33517.0,64.78,65.54,64.65,65.31,33517.0
2022-01-06 11:30:00,65.24,65.86,64.94,65.81,39157.0,65.24,65.86,64.94,65.81,39157.0
2022-01-06 12:00:00,65.81,66.25,65.8,66.18,20553.0,65.81,66.25,65.8,66.18,20553.0
2022-01-06 12:30:00,66.22,66.26,65.92,65.92,33161.0,66.22,66.26,65.92,65.92,33161.0
2022-01-06 13:00:00,65.9,66.06,65.65,65.79,18790.0,65.9,66.06,65.65,65.79,18790.0
2022-01-06 13:30:00,65.83,65.85,65.45,65.82,15652.0,65.83,65.85,65.45,65.82,15652.0
2022-01-06 14:00:00,65.84,66.16,65.57,65.9,14968.0,65.84,66.16,65.57,65.9,14968.0
2022-01-06 14:30:00,65.9,66.02,65.82,65.89,20813.0,65.9,66.02,65.82,65.89,20813.0
2022-01-06 15:00:00,65.95,66.08,65.68,65.9,36052.0,65.95,66.08,65.68,65.9,36052.0
2022-01-06 15:30:00,65.95,66.04,65.51,65.59,105946.0,65.95,66.04,65.51,65.59,105946.0
2022-01-07 09:30:00,65.54,65.77,64.91,65.48,29433.0,65.54,65.77,64.91,65.48,29433.0
2022-01-07 10:00:00,65.42,65.43,64.57,65.06,70213.0,65.42,65.43,64.57,65.06,70213.0
2022-01-07 10:30:00,64.99,65.11,63.91,64.12,35877.0,64.99,65.11,63.91,64.12,35877.0
2022-01-07 11:00:00,64.1,64.49,63.75,64.41,25490.0,64.1,64.49,63.75,64.41,25490.0
2022-01-07 11:30:00,64.4,64.75,64.27,64.52,14490.0,64.4,64.75,64.27,64.52,14490.0
2022-01-07 12:00:00,64.51,64.54,63.94,64.11,24437.0,64.51,64.54,63.94,64.11,24437.0
2022-01-07 12:30:00,64.06,64.08,63.87,64.08,16747.0,64.06,64.08,63.87,64.08,16747.0
2022-01-07 13:00:00,64.04,64.15,62.97,63.03,87080.0,64.04,64.15,62.97,63.03,87080.0
2022-01-07 13:30:00,63.01,63.27,62.76,62.97,137891.0,63.01,63.27,62.76,62.97,137891.0
2022-01-07 14:00:00,62.96,63.0,62.41,62.56,74979.0,62.96,63.0,62.41,62.56,74979.0
2022-01-07 14:30:00,62.58,63.0,62.54,62.61,54182.0,62.58,63.0,62.54,62.61,54182.0
2022-01-07 15:00:00,62.63,62.8,62.34,62.4,55583.0,62.63,62.8,62.34,62.4,55583.0
2022-01-07 15:30:00,62.38,62.52,61.81,61.82,294446.0,62.38,62.52,61.81,61.82,294446.0
2022-01-10 09:30:00,60.88,61.36,59.26,59.38,252743.0,60.88,61.36,59.26,59.38,252743.0
2022-01-10 10:00:00,59.39,59.86,58.16,58.32,266446.0,59.39,59.86,58.16,58.32,266446.0
2022-01-10 10:30:00,58.28,58.65,57.57,57.9,168180.0,58.28,58.65,57.57,57.9,168180.0
2022-01-10 11:00:00,57.76,58.34,57.55,58.26,133232.0,57.76,58.34,57.55,58.26,133232.0
2022-01-10 11:30:00,58.26,58.3,57.75,58.11,114329.0,58.26,58.3,57.75,58.11,114329.0
2022-01-10 12:00:00,58.04,58.23,57.88,58.05,163633.0,58.04,58.23,57.88,58.05,163633.0
2022-01-10 12:30:00,58.0,58.0,57.06,57.44,76744.0,58.0,58.0,57.06,57.44,76744.0
2022-01-10 13:00:00,57.41,57.83,57.2,57.62,117284.0,57.41,57.83,57.2,57.62,117284.0
2022-01-10 13:30:00,57.62,58.1,57.57,58.03,85760.0,57.62,58.1,57.57,58.03,85760.0
2022-01-10 14:00:00,58.03,58.54,58.0,58.32,41601.0,58.03,58.54,58.0,58.32,41601.0
2022-01-10 14:30:00,58.31,58.47,57.83,57.92,68656.0,58.31,58.47,57.83,57.92,68656.0
2022-01-10 15:00:00,57.92,58.1,57.6,57.98,123342.0,57.92,58.1,57.6,57.98,123342.0
2022-01-10 15:30:00,57.97,58.5,57.89,58.44,305959.0,57.97,58.5,57.89,58.44,305959.0
2022-01-11 09:30:00,58.74,59.23,57.94,58.33,60176.0,58.74,59.23,57.94,58.33,60176.0
2022-01-11 10:00:00,58.46,58.62,58.18,58.35,43228.0,58.46,58.62,58.18,58.35,43228.0
2022-01-11 10:30:00,58.38,58.43,57.59,58.0,65297.0,58.38,58.43,57.59,58.0,65297.0
2022-01-11 11:00:00,58.03,58.6,57.99,58.58,29819.0,58.03,58.6,57.99,58.58,29819.0
2022-01-11 11:30:00,58.54,58.93,58.44,58.89,73415.0,58.54,58.93,58.44,58.89,73415.0
2022-01-11 12:00:00,58.83,59.06,58.75,58.78,32810.0,58.83,59.06,58.75,58.78,32810.0
2022-01-11 12:30:00,58.82,59.22,58.68,59.22,28024.0,58.82,59.22,58.68,59.22,28024.0
2022-01-11 13:00:00,59.18,59.43,58.97,59.38,31989.0,59.18,59.43,58.97,59.38,31989.0
2022-01-11 13:30:00,59.39,59.9,59.38,59.82,45508.0,59.39,59.9,59.38,59.82,45508.0
2022-01-11 14:00:00,59.83,60.02,59.8,59.89,55230.0,59.83,60.02,59.8,59.89,55230.0
2022-01-11 14:30:00,59.88,60.28,59.61,60.21,73087.0,59.88,60.28,59.61,60.21,73087.0
2022-01-11 15:00:00,60.21,60.31,60.14,60.23,50918.0,60.21,60.31,60.14,60.23,50918.0
2022-01-11 15:30:00,60.23,60.44,60.1,60.43,237450.0,60.23,60.44,60.1,60.43,237450.0
2022-01-12 09:30:00,59.82,61.06,59.69,61.04,38856.0,59.82,61.06,59.69,61.04,38856.0
2022-01-12 10:00:00,61.14,61.15,60.38,60.5,42539.0,61.14,61.15,60.38,60.5,42539.0
2022-01-12 10:30:00,60.5,60.81,60.08,60.13,76250.0,60.5,60.81,60.08,60.13,76250.0
2022-01-12 11:00:00,60.13,60.21,59.3,59.74,32116.0,60.13,60.21,59.3,59.74,32116.0
2022-01-12 11:30:00,59.77,60.02,59.71,59.79,24977.0,59.77,60.02,59.71,59.79,24977.0
2022-01-12 12:00:00,59.79,60.21,59.76,60.15,13143.0,59.79,60.21,59.76,60.15,13143.0
2022-01-12 12:30:00,60.13,60.48,60.12,60.46,18201.0,60.13,60.48,60.12,60.46,18201.0
2022-01-12 13:00:00,60.39,60.47,60.21,60.23,12253.0,60.39,60.47,60.21,60.23,12253.0
2022-01-12 13:30:00,60.23,60.35,60.1,60.1,20887.0,60.23,60.35,60.1,60.1,20887.0
2022-01-12 14:00:00,60.06,60.23,59.92,60.21,21532.0,60.06,60.23,59.92,60.21,21532.0
2022-01-12 14:30:00,60.19,60.22,59.99,59.99,22610.0,60.19,60.22,59.99,59.99,22610.0
2022-01-12 15:00:00,60.0,60.25,59.87,60.21,36649.0,60.0,60.25,59.87,60.21,36649.0
2022-01-12 15:30:00,60.19,60.37,60.01,60.03,151655.0,60.19,60.37,60.01,60.03,151655.0
2022-01-13 09:30:00,60.21,61.67,60.17,61.51,41728.0,60.21,61.67,60.17,61.51,41728.0
2022-01-13 10:00:00,61.42,61.7,61.22,61.3,88791.0,61.42,61.7,61.22,61.3,88791.0
2022-01-13 10:30:00,61.32,61.4,60.84,61.33,47714.0,61.32,61.4,60.84,61.33,47714.0
2022-01-13 11:00:00,61.3,61.72,61.15,61.72,33057.0,61.3,61.72,61.15,61.72,33057.0
2022-01-13 11:30:00,61.72,62.14,61.69,61.9,37134.0,61.72,62.14,61.69,61.9,37134.0
2022-01-13 12:00:00,61.85,61.85,60.98,61.22,43288.0,61.85,61.85,60.98,61.22,43288.0
2022-01-13 12:30:00,61.1,61.77,61.1,61.66,51923.0,61.1,61.77,61.1,61.66,51923.0
2022-01-13 13:00:00,61.66,61.83,61.48,61.63,31144.0,61.66,61.83,61.48,61.63,31144.0
2022-01-13 13:30:00,61.63,61.88,61.56,61.88,117020.0,61.63,61.88,61.56,61.88,117020.0
2022-01-13 14:00:00,61.86,62.21,61.86,61.98,48678.0,61.86,62.21,61.86,61.98,48678.0
2022-01-13 14:30:00,62.0,62.0,61.49,61.63,83465.0,62.0,62.0,61.49,61.63,83465.0
2022-01-13 15:00:00,61.6,61.62,61.28,61.36,92205.0,61.6,61.62,61.28,61.36,92205.0
2022-01-13 15:30:00,61.37,61.4,60.88,61.0,264164.0,61.37,61.4,60.88,61.0,264164.0
2022-01-14 09:30:00,59.06,59.6,58.58,59.28,91425.0,59.06,59.6,58.58,59.28,91425.0
2022-01-14 10:00:00,59.07,59.48,58.54,58.63,105588.0,59.07,59.48,58.54,58.63,105588.0
2022-01-14 10:30:00,58.57,58.6,57.87,57.95,66079.0,58.57,58.6,57.87,57.95,66079.0
2022-01-14 11:00:00,57.99,58.23,57.53,57.55,114610.0,57.99,58.23,57.53,57.55,114610.0
2022-01-14 11:30:00,57.58,57.98,57.26,57.3,107133.0,57.58,57.98,57.26,57.3,107133.0
2022-01-14 12:00:00,57.26,57.49,57.1,57.46,68728.0,57.26,57.49,57.1,57.46,68728.0
2022-01-14 12:30:00,57.43,57.52,56.76,56.85,67794.0,57.43,57.52,56.76,56.85,67794.0
2022-01-14 13:00:00,56.81,57.04,56.65,56.84,133397.0,56.81,57.04,56.65,56.84,133397.0
2022-01-14 13:30:00,56.83,57.19,56.8,57.04,71921.0,56.83,57.19,56.8,57.04,71921.0
2022-01-14 14:00:00,57.01,57.18,56.95,57.0,85616.0,57.01,57.18,56.95,57.0,85616.0
2022-01-14 14:30:00,56.98,57.78,56.97,57.64,76110.0,56.98,57.78,56.97,57.64,76110.0
2022-01-14 15:00:00,57.66,57.97,57.52,57.79,99281.0,57.66,57.97,57.52,57.79,99281.0
2022-01-14 15:30:00,57.79,58.1,57.66,58.06,280685.0,57.79,58.1,57.66,58.06,280685.0
2022-01-18 09:30:00,57.45,57.56,56.5,57.29,132308.0,57.45,57.56,56.5,57.29,132308.0
2022-01-18 10:00:00,57.21,57.66,56.87,57.01,50304.0,57.21,57.66,56.87,57.01,50304.0
2022-01-18 10:30:00,57.0,57.06,56.68,56.79,88399.0,57.0,57.06,56.68,56.79,88399.0
2022-01-18 11:00:00,56.79,57.2,56.75,56.76,77119.0,56.79,57.2,56.75,56.76,77119.0
2022-01-18 11:30:00,56.78,57.48,56.57,57.43,45157.0,56.78,57.48,56.57,57.43,45157.0
2022-01-18 12:00:00,57.44,57.44,56.92,57.15,28015.0,57.44,57.44,56.92,57.15,28015.0
2022-01-18 12:30:00,57.18,57.2,56.7,56.72,31901.0,57.18,57.2,56.7,56.72,31901.0
2022-01-18 13:00:00,56.77,56.87,56.58,56.64,48533.0,56.77,56.87,56.58,56.64,48533.0
2022-01-18 13:30:00,56.64,57.15,56.62,57.11,36626.0,56.64,57.15,56.62,57.11,36626.0
2022-01-18 14:00:00,57.15,57.17,56.86,56.97,21437.0,57.15,57.17,56.86,56.97,21437.0
2022-01-18 14:30:00,56.96,57.67,56.89,57.62,95696.0,56.96,57.67,56.89,57.62,95696.0
2022-01-18 15:00:00,57.57,57.7,57.31,57.58,91271.0,57.57,57.7,57.31,57.58,91271.0
2022-01-18 15:30:00,57.55,57.56,56.97,57.08,184323.0,57.55,57.56,56.97,57.08,184323.0
2022-01-19 09:30:00,58.45,58.8,57.73,58.72,92602.0,58.45,58.8,57.73,58.72,92602.0
2022-01-19 10:00:00,58.68,58.85,57.6,57.83,73858.0,58.68,58.85,57.6,57.83,73858.0
2022-01-19 10:30:00,57.83,57.94,57.33,57.81,56738.0,57.83,57.94,57.33,57.81,56738.0
2022-01-19 11:00:00,57.76,58.14,57.42,57.79,49581.0,57.76,58.14,57.42,57.79,49581.0
2022-01-19 11:30:00,57.79,58.03,57.42,57.74,58950.0,57.79,58.03,57.42,57.74,58950.0
2022-01-19 12:00:00,57.74,58.0,57.71,57.95,64894.0,57.74,58.0,57.71,57.95,64894.0
2022-01-19 12:30:00,57.96,57.96,57.49,57.57,25855.0,57.96,57.96,57.49,57.57,25855.0
2022-01-19 13:00:00,57.55,57.57,57.32,57.42,26918.0,57.55,57.57,57.32,57.42,26918.0
2022-01-19 13:30:00,57.38,57.61,57.31,57.48,16433.0,57.38,57.61,57.31,57.48,16433.0
2022-01-19 14:00:00,57.44,57.53,56.98,56.98,22738.0,57.44,57.53,56.98,56.98,22738.0
2022-01-19 14:30:00,56.97,57.43,56.91,57.33,52523.0,56.97,57.43,56.91,57.33,52523.0
2022-01-19 15:00:00,57.3,57.43,56.87,56.91,80818.0,57.3,57.43,56.87,56.91,80818.0
2022-01-19 15:30:00,56.91,56.97,56.34,56.51,247451.0,56.91,56.97,56.34,56.51,247451.0
2022-01-20 09:30:00,56.5,57.72,56.43,57.72,66963.0,56.5,57.72,56.43,57.72,66963.0
2022-01-20 10:00:00,57.57,57.57,56.54,56.57,69469.0,57.57,57.57,56.54,56.57,69469.0
2022-01-20 10:30:00,56.58,57.56,56.58,57.53,66311.0,56.58,57.56,56.58,57.53,66311.0
2022-01-20 11:00:00,57.5,57.78,57.04,57.31,44920.0,57.5,57.78,57.04,57.31,44920.0
2022-01-20 11:30:00,57.3,57.5,57.04,57.11,30239.0,57.3,57.5,57.04,57.11,30239.0
2022-01-20 12:00:00,57.13,57.13,56.71,57.12,30758.0,57.13,57.13,56.71,57.12,30758.0
2022-01-20 12:30:00,57.16,57.32,56.55,56.58,26657.0,57.16,57.32,56.55,56.58,26657.0
2022-01-20 13:00:00,56.56,56.56,56.17,56.41,31639.0,56.56,56.56,56.17,56.41,31639.0
2022-01-20 13:30:00,56.4,56.55,56.3,56.34,32420.0,56.4,56.55,56.3,56.34,32420.0
2022-01-20 14:00:00,56.38,56.62,56.0,56.24,39334.0,56.38,56.62,56.0,56.24,39334.0
2022-01-20 14:30:00,56.18,56.19,55.53,55.57,51199.0,56.18,56.19,55.53,55.57,51199.0
2022-01-20 15:00:00,55.56,55.64,54.87,55.04,144491.0,55.56,55.64,54.87,55.04,144491.0
2022-01-20 15:30:00,55.03,55.05,54.06,54.26,526550.0,55.03,55.05,54.06,54.26,526550.0
2022-01-21 09:30:00,53.25,54.39,53.18,53.97,139091.0,53.25,54.39,53.18,53.97,139091.0
2022-01-21 10:00:00,54.04,54.12,52.94,53.87,101124.0,54.04,54.12,52.94,53.87,101124.0
2022-01-21 10:30:00,53.85,55.35,53.85,54.96,109625.0,53.85,55.35,53.85,54.96,109625.0
2022-01-21 11:00:00,55.09,55.52,54.72,55.49,54962.0,55.09,55.52,54.72,55.49,54962.0
2022-01-21 11:30:00,55.46,55.51,54.77,54.99,49462.0,55.46,55.51,54.77,54.99,49462.0
2022-01-21 12:00:00,54.94,55.17,54.38,54.51,45003.0,54.94,55.17,54.38,54.51,45003.0
2022-01-21 12:30:00,54.55,54.8,54.27,54.65,29478.0,54.55,54.8,54.27,54.65,29478.0
2022-01-21 13:00:00,54.68,54.9,54.36,54.51,26145.0,54.68,54.9,54.36,54.51,26145.0
2022-01-21 13:30:00,54.5,54.91,54.5,54.5,26249.0,54.5,54.91,54.5,54.5,26249.0
2022-01-21 14:00:00,54.52,54.71,54.05,54.11,30520.0,54.52,54.71,54.05,54.11,30520.0
2022-01-21 14:30:00,54.05,54.27,53.86,53.86,37577.0,54.05,54.27,53.86,53.86,37577.0
2022-01-21 15:00:00,53.85,54.0,53.38,53.48,95035.0,53.85,54.0,53.38,53.48,95035.0
2022-01-21 15:30:00,53.48,54.07,53.38,53.57,318432.0,53.48,54.07,53.38,53.57,318432.0
2022-01-24 09:30:00,52.52,53.77,51.75,52.27,204166.0,52.52,53.77,51.75,52.27,204166.0
2022-01-24 10:00:00,52.36,52.56,51.45,52.37,80325.0,52.36,52.56,51.45,52.37,80325.0
2022-01-24 10:30:00,52.35,53.61,52.2,53.23,101052.0,52.35,53.61,52.2,53.23,101052.0
2022-01-24 11:00:00,53.15,53.71,52.99,53.7,54702.0,53.15,53.71,52.99,53.7,54702.0
2022-01-24 11:30:00,53.71,53.98,53.22,53.9,67494.0,53.71,53.98,53.22,53.9,67494.0
2022-01-24 12:00:00,53.93,54.04,53.02,53.39,53786.0,53.93,54.04,53.02,53.39,53786.0
2022-01-24 12:30:00,53.44,54.46,53.31,54.42,109031.0,53.44,54.46,53.31,54.42,109031.0
2022-01-24 13:00:00,54.38,55.24,54.35,54.39,88469.0,54.38,55.24,54.35,54.39,88469.0
2022-01-24 13:30:00,54.45,55.58,54.38,55.49,157123.0,54.45,55.58,54.38,55.49,157123.0
2022-01-24 14:00:00,55.56,56.07,55.08,55.27,166741.0,55.56,56.07,55.08,55.27,166741.0
2022-01-24 14:30:00,55.32,55.66,54.98,55.66,110440.0,55.32,55.66,54.98,55.66,110440.0
2022-01-24 15:00:00,55.66,56.0,55.39,55.84,154923.0,55.66,56.0,55.39,55.84,154923.0
2022-01-24 15:30:00,55.82,56.47,55.69,56.28,353799.0,55.82,56.47,55.69,56.28,353799.0
2022-01-25 09:30:00,54.77,55.18,54.33,54.62,68959.0,54.77,55.18,54.33,54.62,68959.0
2022-01-25 10:00:00,54.6,55.72,54.14,55.72,52654.0,54.6,55.72,54.14,55.72,52654.0
2022-01-25 10:30:00,55.62,55.98,55.3,55.37,55784.0,55.62,55.98,55.3,55.37,55784.0
2022-01-25 11:00:00,55.37,56.05,54.88,55.65,63889.0,55.37,56.05,54.88,55.65,63889.0
2022-01-25 11:30:00,55.62,56.13,55.11,55.73,48650.0,55.62,56.13,55.11,55.73,48650.0
2022-01-25 12:00:00,55.64,55.83,55.13,55.38,48021.0,55.64,55.83,55.13,55.38,48021.0
2022-01-25 12:30:00,55.35,55.38,54.66,55.0,53143.0,55.35,55.38,54.66,55.0,53143.0
2022-01-25 13:00:00,54.97,55.19,54.78,55.19,26757.0,54.97,55.19,54.78,55.19,26757.0
2022-01-25 13:30:00,55.18,55.99,55.16,55.99,51198.0,55.18,55.99,55.16,55.99,51198.0
2022-01-25 14:00:00,55.99,56.29,55.83,56.25,45594.0,55.99,56.29,55.83,56.25,45594.0
2022-01-25 14:30:00,56.32,56.96,55.97,56.91,72080.0,56.32,56.96,55.97,56.91,72080.0
2022-01-25 15:00:00,56.94,57.0,56.3,56.33,116469.0,56.94,57.0,56.3,56.33,116469.0
2022-01-25 15:30:00,56.31,56.81,56.25,56.64,500586.0,56.31,56.81,56.25,56.64,500586.0
2022-01-26 09:30:00,57.31,57.77,56.8,57.57,253031.0,57.31,57.77,56.8,57.57,253031.0
2022-01-26 10:00:00,57.59,58.09,56.48,56.6,148359.0,57.59,58.09,56.48,56.6,148359.0
2022-01-26 10:30:00,56.55,56.86,56.31,56.79,95117.0,56.55,56.86,56.31,56.79,95117.0
2022-01-26 11:00:00,56.72,57.27,56.38,56.88,62691.0,56.72,57.27,56.38,56.88,62691.0
2022-01-26 11:30:00,56.97,57.06,56.65,56.82,73955.0,56.97,57.06,56.65,56.82,73955.0
2022-01-26 12:00:00,56.79,56.8,56.39,56.42,44361.0,56.79,56.8,56.39,56.42,44361.0
2022-01-26 12:30:00,56.41,56.72,56.33,56.71,64053.0,56.41,56.72,56.33,56.71,64053.0
2022-01-26 13:00:00,56.72,56.85,56.39,56.63,62204.0,56.72,56.85,56.39,56.63,62204.0
2022-01-26 13:30:00,56.6,56.68,56.4,56.57,55455.0,56.6,56.68,56.4,56.57,55455.0
2022-01-26 14:00:00,56.57,57.15,55.86,56.36,136612.0,56.57,57.15,55.86,56.36,136612.0
2022-01-26 14:30:00,56.35,56.48,54.78,55.08,121198.0,56.35,56.48,54.78,55.08,121198.0
2022-01-26 15:00:00,55.07,55.07,53.92,54.68,211019.0,55.07,55.07,53.92,54.68,211019.0
2022-01-26 15:30:00,54.73,54.99,54.24,54.66,441841.0,54.73,54.99,54.24,54.66,441841.0
2022-01-27 09:30:00,56.04,57.52,55.9,56.84,185940.0,56.04,57.52,55.9,56.84,185940.0
2022-01-27 10:00:00,56.83,57.39,56.27,56.57,89383.0,56.83,57.39,56.27,56.57,89383.0
2022-01-27 10:30:00,56.62,57.03,56.27,56.97,111182.0,56.62,57.03,56.27,56.97,111182.0
2022-01-27 11:00:00,56.97,57.41,56.86,57.1,131247.0,56.97,57.41,56.86,57.1,131247.0
2022-01-27 11:30:00,57.1,57.22,56.51,57.14,267245.0,57.1,57.22,56.51,57.14,267245.0
2022-01-27 12:00:00,57.1,57.14,56.25,56.53,123237.0,57.1,57.14,56.25,56.53,123237.0
2022-01-27 12:30:00,56.5,56.55,55.88,56.09,107602.0,56.5,56.55,55.88,56.09,107602.0
2022-01-27 13:00:00,56.06,56.21,55.25,55.28,57080.0,56.06,56.21,55.25,55.28,57080.0
2022-01-27 13:30:00,55.25,55.56,55.09,55.54,69493.0,55.25,55.56,55.09,55.54,69493.0
2022-01-27 14:00:00,55.51,55.97,55.27,55.35,187681.0,55.51,55.97,55.27,55.35,187681.0
2022-01-27 14:30:00,55.36,55.6,54.93,55.2,68006.0,55.36,55.6,54.93,55.2,68006.0
2022-01-27 15:00:00,55.15,55.62,55.02,55.62,114065.0,55.15,55.62,55.02,55.62,114065.0
2022-01-27 15:30:00,55.6,56.09,55.42,55.79,323782.0,55.6,56.09,55.42,55.79,323782.0
2022-01-28 09:30:00,55.41,55.98,54.45,54.58,95717.0,55.41,55.98,54.45,54.58,95717.0
2022-01-28 10:00:00,54.58,55.02,54.02,54.03,64442.0,54.58,55.02,54.02,54.03,64442.0
2022-01-28 10:30:00,54.07,54.76,53.3,54.69,137114.0,54.07,54.76,53.3,54.69,137114.0
2022-01-28 11:00:00,54.7,55.54,54.59,55.13,78856.0,54.7,55.54,54.59,55.13,78856.0
2022-01-28 11:30:00,55.14,55.96,54.94,55.85,56184.0,55.14,55.96,54.94,55.85,56184.0
2022-01-28 12:00:00,55.92,56.01,55.33,55.45,35952.0,55.92,56.01,55.33,55.45,35952.0
2022-01-28 12:30:00,55.49,55.59,55.25,55.36,32871.0,55.49,55.59,55.25,55.36,32871.0
2022-01-28 13:00:00,55.33,55.99,55.3,55.69,48880.0,55.33,55.99,55.3,55.69,48880.0
2022-01-28 13:30:00,55.71,56.31,55.71,56.16,69791.0,55.71,56.31,55.71,56.16,69791.0
2022-01-28 14:00:00,56.19,56.4,55.34,55.47,127323.0,56.19,56.4,55.34,55.47,127323.0
2022-01-28 14:30:00,55.43,56.28,55.32,56.23,98498.0,55.43,56.28,55.32,56.23,98498.0
2022-01-28 15:00:00,56.27,56.56,56.14,56.4,137456.0,56.27,56.56,56.14,56.4,137456.0
2022-01-28 15:30:00,56.38,57.08,56.12,57.06,323246.0,56.38,57.08,56.12,57.06,323246.0
2022-01-31 09:30:00,56.68,58.3,56.68,58.27,101187.0,56.68,58.3,56.68,58.27,101187.0
2022-01-31 10:00:00,58.3,59.63,58.28,58.99,141477.0,58.3,59.63,58.28,58.99,141477.0
2022-01-31 10:30:00,59.01,59.19,58.6,58.98,136742.0,59.01,59.19,58.6,58.98,136742.0
2022-01-31 11:00:00,59.0,59.32,58.7,59.08,70175.0,59.0,59.32,58.7,59.08,70175.0
2022-01-31 11:30:00,59.11,59.34,58.74,59.26,101322.0,59.11,59.34,58.74,59.26,101322.0
2022-01-31 12:00:00,59.23,59.59,59.19,59.37,90807.0,59.23,59.59,59.19,59.37,90807.0
2022-01-31 12:30:00,59.42,59.57,59.07,59.51,49026.0,59.42,59.57,59.07,59.51,49026.0
2022-01-31 13:00:00,59.49,59.78,59.38,59.46,67343.0,59.49,59.78,59.38,59.46,67343.0
2022-01-31 13:30:00,59.47,59.59,59.16,59.52,50870.0,59.47,59.59,59.16,59.52,50870.0
2022-01-31 14:00:00,59.51,59.59,59.32,59.55,60328.0,59.51,59.59,59.32,59.55,60328.0
2022-01-31 14:30:00,59.53,59.62,59.31,59.5,44300.0,59.53,59.62,59.31,59.5,44300.0
2022-01-31 15:00:00,59.51,59.68,59.02,59.41,128385.0,59.51,59.68,59.02,59.41,128385.0
2022-01-31 15:30:00,59.38,60.15,59.33,60.08,504209.0,59.38,60.15,59.33,60.08,504209.0
2022-02-01 09:30:00,60.95,61.02,59.74,60.66,250305.0,60.95,61.02,59.74,60.66,250305.0
2022-02-01 10:00:00,60.6,60.73,59.9,60.54,212870.0,60.6,60.73,59.9,60.54,212870.0
2022-02-01 10:30:00,60.58,61.35,60.55,61.26,111553.0,60.58,61.35,60.55,61.26,111553.0
2022-02-01 11:00:00,61.28,61.77,61.06,61.52,87267.0,61.28,61.77,61.06,61.52,87267.0
2022-02-01 11:30:00,61.46,61.72,61.24,61.43,116049.0,61.46,61.72,61.24,61.43,116049.0
2022-02-01 12:00:00,61.43,61.55,61.0,61.1,76042.0,61.43,61.55,61.0,61.1,76042.0
2022-02-01 12:30:00,61.06,61.36,60.74,61.33,95885.0,61.06,61.36,60.74,61.33,95885.0
2022-02-01 13:00:00,61.31,61.43,61.02,61.18,240522.0,61.31,61.43,61.02,61.18,240522.0
2022-02-01 13:30:00,61.16,61.16,60.58,60.89,62629.0,61.16,61.16,60.58,60.89,62629.0
2022-02-01 14:00:00,60.88,61.13,60.75,61.03,105753.0,60.88,61.13,60.75,61.03,105753.0
2022-02-01 14:30:00,61.03,61.22,60.93,61.08,97157.0,61.03,61.22,60.93,61.08,97157.0
2022-02-01 15:00:00,61.07,61.35,61.03,61.26,216377.0,61.07,61.35,61.03,61.26,216377.0
2022-02-01 15:30:00,61.25,61.65,61.16,61.47,518756.0,61.25,61.65,61.16,61.47,518756.0
2022-02-02 09:30:00,66.66,70.63,63.43,65.3,1210817.0,66.66,70.63,63.43,65.3,1210817.0
2022-02-02 10:00:00,65.46,66.52,64.94,65.46,377040.0,65.46,66.52,64.94,65.46,377040.0
2022-02-02 10:30:00,65.49,66.85,64.6,66.64,341034.0,65.49,66.85,64.6,66.64,341034.0
2022-02-02 11:00:00,66.79,66.85,64.52,64.7,162186.0,66.79,66.85,64.52,64.7,162186.0
2022-02-02 11:30:00,64.71,64.71,63.96,64.38,231594.0,64.71,64.71,63.96,64.38,231594.0
2022-02-02 12:00:00,64.3,65.52,64.08,65.27,168204.0,64.3,65.52,64.08,65.27,168204.0
2022-02-02 12:30:00,65.28,65.48,64.87,65.41,123849.0,65.28,65.48,64.87,65.41,123849.0
2022-02-02 13:00:00,65.42,65.92,65.37,65.48,145905.0,65.42,65.92,65.37,65.48,145905.0
2022-02-02 13:30:00,65.53,66.39,65.44,66.02,164011.0,65.53,66.39,65.44,66.02,164011.0
2022-02-02 14:00:00,66.02,67.32,65.99,66.56,281371.0,66.02,67.32,65.99,66.56,281371.0
2022-02-02 14:30:00,66.56,66.89,66.27,66.56,120908.0,66.56,66.89,66.27,66.56,120908.0
2022-02-02 15:00:00,66.57,66.65,66.1,66.31,173278.0,66.57,66.65,66.1,66.31,173278.0
2022-02-02 15:30:00,66.35,66.76,66.17,66.35,566230.0,66.35,66.76,66.17,66.35,566230.0
2022-02-03 09:30:00,67.5,68.15,65.95,66.36,325339.0,67.5,68.15,65.95,66.36,325339.0
2022-02-03 10:00:00,66.43,67.65,66.02,67.4,187481.0,66.43,67.65,66.02,67.4,187481.0
2022-02-03 10:30:00,67.33,67.61,66.95,67.36,115346.0,67.33,67.61,66.95,67.36,115346.0
2022-02-03 11:00:00,67.36,67.39,66.18,66.37,130326.0,67.36,67.39,66.18,66.37,130326.0
2022-02-03 11:30:00,66.37,66.54,65.76,66.0,157330.0,66.37,66.54,65.76,66.0,157330.0
2022-02-03 12:00:00,66.0,66.15,65.39,65.49,106805.0,66.0,66.15,65.39,65.49,106805.0
2022-02-03 12:30:00,65.46,65.56,65.05,65.18,99052.0,65.46,65.56,65.05,65.18,99052.0
2022-02-03 13:00:00,65.17,65.21,64.7,64.82,122481.0,65.17,65.21,64.7,64.82,122481.0
2022-02-03 13:30:00,64.81,65.26,64.54,64.71,113042.0,64.81,65.26,64.54,64.71,113042.0
2022-02-03 14:00:00,64.72,64.89,64.33,64.36,97122.0,64.72,64.89,64.33,64.36,97122.0
2022-02-03 14:30:00,64.37,64.68,64.01,64.3,104237.0,64.37,64.68,64.01,64.3,104237.0
2022-02-03 15:00:00,64.3,64.9,64.06,64.8,137666.0,64.3,64.9,64.06,64.8,137666.0
2022-02-03 15:30:00,64.8,64.97,64.48,64.5,731332.0,64.8,64.97,64.48,64.5,731332.0
2022-02-04 09:30:00,64.5,64.97,64.21,64.5,111756.0,64.5,64.97,64.21,64.5,111756.0
2022-02-04 10:00:00,64.52,64.97,64.46,64.5,166042.0,64.52,64.97,64.46,64.5,166042.0
2022-02-04 10:30:00,64.55,64.63,63.68,63.9,171092.0,64.55,64.63,63.68,63.9,171092.0
2022-02-04 11:00:00,63.85,64.15,63.52,63.81,141668.0,63.85,64.15,63.52,63.81,141668.0
2022-02-04 11:30:00,63.85,64.18,63.71,63.94,127013.0,63.85,64.18,63.71,63.94,127013.0
2022-02-04 12:00:00,63.94,64.37,63.89,64.27,68244.0,63.94,64.37,63.89,64.27,68244.0
2022-02-04 12:30:00,64.3,64.61,64.27,64.61,101963.0,64.3,64.61,64.27,64.61,101963.0
2022-02-04 13:00:00,64.61,65.37,64.61,65.05,88721.0,64.61,65.37,64.61,65.05,88721.0
2022-02-04 13:30:00,65.02,65.3,64.98,65.04,102865.0,65.02,65.3,64.98,65.04,102865.0
2022-02-04 14:00:00,65.06,65.12,64.82,65.08,81743.0,65.06,65.12,64.82,65.08,81743.0
2022-02-04 14:30:00,65.1,65.35,65.03,65.15,127837.0,65.1,65.35,65.03,65.15,127837.0
2022-02-04 15:00:00,65.17,65.65,65.1,65.56,138245.0,65.17,65.65,65.1,65.56,138245.0
2022-02-04 15:30:00,65.6,65.87,64.99,65.13,645913.0,65.6,65.87,64.99,65.13,645913.0
2022-02-07 09:30:00,65.21,66.0,65.21,65.95,147757.0,65.21,66.0,65.21,65.95,147757.0
2022-02-07 10:00:00,65.96,66.02,64.81,64.91,97201.0,65.96,66.02,64.81,64.91,97201.0
2022-02-07 10:30:00,64.92,65.33,64.66,65.15,72827.0,64.92,65.33,64.66,65.15,72827.0
2022-02-07 11:00:00,65.14,65.27,64.87,64.94,76087.0,65.14,65.27,64.87,64.94,76087.0
2022-02-07 11:30:00,65.01,65.01,64.14,64.22,80993.0,65.01,65.01,64.14,64.22,80993.0
2022-02-07 12:00:00,64.21,64.47,64.06,64.2,78321.0,64.21,64.47,64.06,64.2,78321.0
2022-02-07 12:30:00,64.2,64.65,64.04,64.58,41244.0,64.2,64.65,64.04,64.58,41244.0
2022-02-07 13:00:00,64.51,64.89,64.47,64.77,22929.0,64.51,64.89,64.47,64.77,22929.0
2022-02-07 13:30:00,64.8,65.11,64.66,65.08,87259.0,64.8,65.11,64.66,65.08,87259.0
2022-02-07 14:00:00,65.13,65.41,65.08,65.35,84364.0,65.13,65.41,65.08,65.35,84364.0
2022-02-07 14:30:00,65.38,65.6,65.2,65.38,89037.0,65.38,65.6,65.2,65.38,89037.0
2022-02-07 15:00:00,65.37,65.74,65.28,65.34,176463.0,65.37,65.74,65.28,65.34,176463.0
2022-02-07 15:30:00,65.38,65.49,64.74,64.82,314915.0,65.38,65.49,64.74,64.82,314915.0
2022-02-08 09:30:00,64.64,65.97,64.64,65.64,149096.0,64.64,65.97,64.64,65.64,149096.0
2022-02-08 10:00:00,65.53,66.25,65.04,65.75,95290.0,65.53,66.25,65.04,65.75,95290.0
2022-02-08 10:30:00,65.74,67.0,65.74,66.93,85555.0,65.74,67.0,65.74,66.93,85555.0
2022-02-08 11:00:00,66.97,67.84,66.91,67.77,252636.0,66.97,67.84,66.91,67.77,252636.0
2022-02-08 11:30:00,67.77,68.2,67.7,67.98,134139.0,67.77,68.2,67.7,67.98,134139.0
2022-02-08 12:00:00,68.02,68.24,67.66,68.03,118224.0,68.02,68.24,67.66,68.03,118224.0
2022-02-08 12:30:00,68.05,68.4,68.0,68.08,75865.0,68.05,68.4,68.0,68.08,75865.0
2022-02-08 13:00:00,68.06,68.4,67.95,68.08,67176.0,68.06,68.4,67.95,68.08,67176.0
2022-02-08 13:30:00,68.08,68.13,67.77,67.82,157192.0,68.08,68.13,67.77,67.82,157192.0
2022-02-08 14:00:00,67.83,67.99,67.4,67.48,82572.0,67.83,67.99,67.4,67.48,82572.0
2022-02-08 14:30:00,67.48,68.01,67.46,67.98,97395.0,67.48,68.01,67.46,67.98,97395.0
2022-02-08 15:00:00,67.94,68.4,67.87,68.38,131778.0,67.94,68.4,67.87,68.38,131778.0
2022-02-08 15:30:00,68.4,68.62,68.09,68.31,557592.0,68.4,68.62,68.09,68.31,557592.0
2022-02-09 09:30:00,68.72,69.3,68.72,69.0,150421.0,68.72,69.3,68.72,69.0,150421.0
2022-02-09 10:00:00,69.04,69.41,68.76,69.26,65506.0,69.04,69.41,68.76,69.26,65506.0
2022-02-09 10:30:00,69.29,69.6,69.1,69.34,68877.0,69.29,69.6,69.1,69.34,68877.0
2022-02-09 11:00:00,69.33,69.49,68.97,69.45,51294.0,69.33,69.49,68.97,69.45,51294.0
2022-02-09 11:30:00,69.45,69.85,69.4,69.77,101731.0,69.45,69.85,69.4,69.77,101731.0
2022-02-09 12:00:00,69.75,69.87,69.52,69.67,105536.0,69.75,69.87,69.52,69.67,105536.0
2022-02-09 12:30:00,69.67,70.57,69.61,70.57,184166.0,69.67,70.57,69.61,70.57,184166.0
2022-02-09 13:00:00,70.56,70.7,70.06,70.16,91218.0,70.56,70.7,70.06,70.16,91218.0
2022-02-09 13:30:00,70.15,70.27,69.92,70.07,45468.0,70.15,70.27,69.92,70.07,45468.0
2022-02-09 14:00:00,70.09,70.1,69.61,69.77,110964.0,70.09,70.1,69.61,69.77,110964.0
2022-02-09 14:30:00,69.78,69.87,69.64,69.64,43081.0,69.78,69.87,69.64,69.64,43081.0
2022-02-09 15:00:00,69.63,69.76,69.42,69.53,92385.0,69.63,69.76,69.42,69.53,92385.0
2022-02-09 15:30:00,69.54,69.98,69.48,69.97,275898.0,69.54,69.98,69.48,69.97,275898.0
2022-02-10 09:30:00,68.43,70.44,68.21,70.39,85354.0,68.43,70.44,68.21,70.39,85354.0
2022-02-10 10:00:00,70.44,71.55,70.39,71.46,187104.0,70.44,71.55,70.39,71.46,187104.0
2022-02-10 10:30:00,71.46,72.0,71.39,71.85,118892.0,71.46,72.0,71.39,71.85,118892.0
2022-02-10 11:00:00,71.83,72.37,71.64,72.16,177239.0,71.83,72.37,71.64,72.16,177239.0
2022-02-10 11:30:00,72.11,72.31,71.68,71.7,77444.0,72.11,72.31,71.68,71.7,77444.0
2022-02-10 12:00:00,71.75,72.03,71.45,71.98,149484.0,71.75,72.03,71.45,71.98,149484.0
2022-02-10 12:30:00,71.98,72.02,70.9,71.22,72223.0,71.98,72.02,70.9,71.22,72223.0
2022-02-10 13:00:00,71.27,71.44,70.27,70.36,74972.0,71.27,71.44,70.27,70.36,74972.0
2022-02-10 13:30:00,70.38,70.39,69.76,70.24,68497.0,70.38,70.39,69.76,70.24,68497.0
2022-02-10 14:00:00,70.24,70.3,69.42,70.23,294201.0,70.24,70.3,69.42,70.23,294201.0
2022-02-10 14:30:00,70.22,70.62,70.07,70.07,97476.0,70.22,70.62,70.07,70.07,97476.0
2022-02-10 15:00:00,70.06,70.47,69.92,69.95,75199.0,70.06,70.47,69.92,69.95,75199.0
2022-02-10 15:30:00,69.92,70.05,69.45,70.0,265179.0,69.92,70.05,69.45,70.0,265179.0
2022-02-11 09:30:00,69.56,69.74,68.31,68.52,63760.0,69.56,69.74,68.31,68.52,63760.0
2022-02-11 10:00:00,68.57,69.65,68.54,69.65,53494.0,68.57,69.65,68.54,69.65,53494.0
2022-02-11 10:30:00,69.64,69.76,68.93,68.93,58940.0,69.64,69.76,68.93,68.93,58940.0
2022-02-11 11:00:00,68.96,69.32,68.49,68.76,66968.0,68.96,69.32,68.49,68.76,66968.0
2022-02-11 11:30:00,68.81,69.0,68.39,68.73,51923.0,68.81,69.0,68.39,68.73,51923.0
2022-02-11 12:00:00,68.67,69.1,68.6,68.99,32756.0,68.67,69.1,68.6,68.99,32756.0
2022-02-11 12:30:00,68.96,69.15,68.27,68.46,30338.0,68.96,69.15,68.27,68.46,30338.0
2022-02-11 13:00:00,68.47,68.63,68.16,68.16,21561.0,68.47,68.63,68.16,68.16,21561.0
2022-02-11 13:30:00,68.16,68.16,67.03,67.26,81541.0,68.16,68.16,67.03,67.26,81541.0
2022-02-11 14:00:00,67.17,67.59,66.62,67.11,154903.0,67.17,67.59,66.62,67.11,154903.0
2022-02-11 14:30:00,67.08,67.42,66.76,67.16,152747.0,67.08,67.42,66.76,67.16,152747.0
2022-02-11 15:00:00,67.15,67.67,66.95,67.25,137623.0,67.15,67.67,66.95,67.25,137623.0
2022-02-11 15:30:00,67.2,67.56,66.87,67.12,326580.0,67.2,67.56,66.87,67.12,326580.0
2022-02-14 09:30:00,67.5,68.51,67.16,67.87,74780.0,67.5,68.51,67.16,67.87,74780.0
2022-02-14 10:00:00,67.82,67.83,67.01,67.21,59937.0,67.82,67.83,67.01,67.21,59937.0
2022-02-14 10:30:00,67.16,67.59,66.77,67.42,142866.0,67.16,67.59,66.77,67.42,142866.0
2022-02-14 11:00:00,67.41,68.39,67.3,68.22,59869.0,67.41,68.39,67.3,68.22,59869.0
2022-02-14 11:30:00,68.25,68.25,67.75,67.86,38856.0,68.25,68.25,67.75,67.86,38856.0
2022-02-14 12:00:00,67.81,68.15,67.8,68.1,42167.0,67.81,68.15,67.8,68.1,42167.0
2022-02-14 12:30:00,68.11,68.25,67.95,68.03,60520.0,68.11,68.25,67.95,68.03,60520.0
2022-02-14 13:00:00,68.07,68.07,67.73,67.78,57441.0,68.07,68.07,67.73,67.78,57441.0
2022-02-14 13:30:00,67.79,67.84,66.97,67.03,147479.0,67.79,67.84,66.97,67.03,147479.0
2022-02-14 14:00:00,67.0,67.69,66.86,67.68,41462.0,67.0,67.69,66.86,67.68,41462.0
2022-02-14 14:30:00,67.41,67.56,67.08,67.45,35877.0,67.41,67.56,67.08,67.45,35877.0
2022-02-14 15:00:00,67.49,67.53,67.11,67.38,62775.0,67.49,67.53,67.11,67.38,62775.0
2022-02-14 15:30:00,67.38,67.72,66.77,66.81,301024.0,67.38,67.72,66.77,66.81,301024.0
2022-02-15 09:30:00,68.18,69.12,68.18,68.79,71300.0,68.18,69.12,68.18,68.79,71300.0
2022-02-15 10:00:00,68.87,68.88,68.2,68.52,43099.0,68.87,68.88,68.2,68.52,43099.0
2022-02-15 10:30:00,68.56,68.83,68.49,68.66,42992.0,68.56,68.83,68.49,68.66,42992.0
2022-02-15 11:00:00,68.64,69.1,68.62,68.97,36751.0,68.64,69.1,68.62,68.97,36751.0
2022-02-15 11:30:00,69.02,69.4,68.99,69.25,93640.0,69.02,69.4,68.99,69.25,93640.0
2022-02-15 12:00:00,69.2,69.52,69.16,69.31,66439.0,69.2,69.52,69.16,69.31,66439.0
2022-02-15 12:30:00,69.33,69.58,69.28,69.53,95949.0,69.33,69.58,69.28,69.53,95949.0
2022-02-15 13:00:00,69.58,69.79,69.52,69.72,52702.0,69.58,69.79,69.52,69.72,52702.0
2022-02-15 13:30:00,69.7,69.82,69.69,69.78,48912.0,69.7,69.82,69.69,69.78,48912.0
2022-02-15 14:00:00,69.81,69.84,69.46,69.52,96818.0,69.81,69.84,69.46,69.52,96818.0
2022-02-15 14:30:00,69.49,69.95,69.42,69.88,104312.0,69.49,69.95,69.42,69.88,104312.0
2022-02-15 15:00:00,69.88,70.17,69.85,70.0,161180.0,69.88,70.17,69.85,70.0,161180.0
2022-02-15 15:30:00,70.02,70.26,69.57,69.95,226914.0,70.02,70.26,69.57,69.95,226914.0
2022-02-16 09:30:00,69.45,70.26,69.27,70.23,44905.0,69.45,70.26,69.27,70.23,44905.0
2022-02-16 10:00:00,70.1,70.7,69.93,70.59,30865.0,70.1,70.7,69.93,70.59,30865.0
2022-02-16 10:30:00,70.53,70.7,70.18,70.34,39785.0,70.53,70.7,70.18,70.34,39785.0
2022-02-16 11:00:00,70.38,70.6,70.25,70.51,26917.0,70.38,70.6,70.25,70.51,26917.0
2022-02-16 11:30:00,70.46,70.68,70.38,70.57,19281.0,70.46,70.68,70.38,70.57,19281.0
2022-02-16 12:00:00,70.53,70.54,70.26,70.3,14649.0,70.53,70.54,70.26,70.3,14649.0
2022-02-16 12:30:00,70.24,70.27,69.9,70.06,12563.0,70.24,70.27,69.9,70.06,12563.0
2022-02-16 13:00:00,70.04,70.18,69.91,70.07,26869.0,70.04,70.18,69.91,70.07,26869.0
2022-02-16 13:30:00,70.04,70.1,69.8,70.05,63196.0,70.04,70.1,69.8,70.05,63196.0
2022-02-16 14:00:00,70.1,70.95,69.98,70.91,33896.0,70.1,70.95,69.98,70.91,33896.0
2022-02-16 14:30:00,70.94,71.17,70.57,70.73,27078.0,70.94,71.17,70.57,70.73,27078.0
2022-02-16 15:00:00,70.79,71.11,70.76,70.95,32455.0,70.79,71.11,70.76,70.95,32455.0
2022-02-16 15:30:00,70.93,70.99,70.63,70.77,164568.0,70.93,70.99,70.63,70.77,164568.0
2022-02-17 09:30:00,69.75,71.08,69.75,70.5,53822.0,69.75,71.08,69.75,70.5,53822.0
2022-02-17 10:00:00,70.45,70.57,69.76,69.89,135397.0,70.45,70.57,69.76,69.89,135397.0
2022-02-17 10:30:00,69.87,70.34,69.86,70.28,98826.0,69.87,70.34,69.86,70.28,98826.0
2022-02-17 11:00:00,70.18,70.24,69.93,70.2,52046.0,70.18,70.24,69.93,70.2,52046.0
2022-02-17 11:30:00,70.2,70.25,69.93,70.06,56563.0,70.2,70.25,69.93,70.06,56563.0
2022-02-17 12:00:00,70.0,70.11,69.71,69.94,37471.0,70.0,70.11,69.71,69.94,37471.0
2022-02-17 12:30:00,69.92,70.02,69.69,69.99,40260.0,69.92,70.02,69.69,69.99,40260.0
2022-02-17 13:00:00,69.9,69.95,69.18,69.18,42620.0,69.9,69.95,69.18,69.18,42620.0
2022-02-17 13:30:00,69.15,69.36,68.94,69.2,53421.0,69.15,69.36,68.94,69.2,53421.0
2022-02-17 14:00:00,69.21,69.23,68.78,68.95,53555.0,69.21,69.23,68.78,68.95,53555.0
2022-02-17 14:30:00,68.98,69.0,68.56,68.73,68763.0,68.98,69.0,68.56,68.73,68763.0
2022-02-17 15:00:00,68.76,68.86,68.48,68.5,111746.0,68.76,68.86,68.48,68.5,111746.0
2022-02-17 15:30:00,68.53,68.59,68.13,68.14,248867.0,68.53,68.59,68.13,68.14,248867.0
2022-02-18 09:30:00,68.07,69.26,67.71,68.91,54263.0,68.07,69.26,67.71,68.91,54263.0
2022-02-18 10:00:00,68.99,69.01,68.05,68.27,267655.0,68.99,69.01,68.05,68.27,267655.0
2022-02-18 10:30:00,68.2,68.44,67.84,67.86,79752.0,68.2,68.44,67.84,67.86,79752.0
2022-02-18 11:00:00,67.87,67.87,67.25,67.86,72145.0,67.87,67.87,67.25,67.86,72145.0
2022-02-18 11:30:00,67.83,67.98,67.54,67.59,45845.0,67.83,67.98,67.54,67.59,45845.0
2022-02-18 12:00:00,67.61,68.08,67.53,67.88,33211.0,67.61,68.08,67.53,67.88,33211.0
2022-02-18 12:30:00,67.86,67.91,67.39,67.48,40709.0,67.86,67.91,67.39,67.48,40709.0
2022-02-18 13:00:00,67.47,67.53,67.15,67.36,36758.0,67.47,67.53,67.15,67.36,36758.0
2022-02-18 13:30:00,67.36,67.87,67.33,67.61,27474.0,67.36,67.87,67.33,67.61,27474.0
2022-02-18 14:00:00,67.61,67.87,67.51,67.85,60453.0,67.61,67.87,67.51,67.85,60453.0
2022-02-18 14:30:00,67.86,68.06,67.56,67.93,66159.0,67.86,68.06,67.56,67.93,66159.0
2022-02-18 15:00:00,67.93,68.16,67.79,67.93,62394.0,67.93,68.16,67.79,67.93,62394.0
2022-02-18 15:30:00,67.87,68.02,67.64,67.84,275036.0,67.87,68.02,67.64,67.84,275036.0
2022-02-22 09:30:00,66.89,67.92,66.46,67.45,56933.0,66.89,67.92,66.46,67.45,56933.0
2022-02-22 10:00:00,67.45,68.39,67.06,68.24,74248.0,67.45,68.39,67.06,68.24,74248.0
2022-02-22 10:30:00,68.22,68.25,66.98,67.05,95347.0,68.22,68.25,66.98,67.05,95347.0
2022-02-22 11:00:00,67.06,67.19,66.65,67.01,168640.0,67.06,67.19,66.65,67.01,168640.0
2022-02-22 11:30:00,67.05,67.53,66.98,67.21,52834.0,67.05,67.53,66.98,67.21,52834.0
2022-02-22 12:00:00,67.18,67.33,66.83,67.05,96354.0,67.18,67.33,66.83,67.05,96354.0
2022-02-22 12:30:00,67.04,67.19,66.74,66.92,100295.0,67.04,67.19,66.74,66.92,100295.0
2022-02-22 13:00:00,66.97,67.32,66.67,66.73,57127.0,66.97,67.32,66.67,66.73,57127.0
2022-02-22 13:30:00,66.75,66.95,66.47,66.63,68019.0,66.75,66.95,66.47,66.63,68019.0
2022-02-22 14:00:00,66.66,67.05,66.33,66.84,72573.0,66.66,67.05,66.33,66.84,72573.0
2022-02-22 14:30:00,66.77,67.92,66.72,67.9,78292.0,66.77,67.92,66.72,67.9,78292.0
2022-02-22 15:00:00,67.88,68.26,67.8,67.92,64687.0,67.88,68.26,67.8,67.92,64687.0
2022-02-22 15:30:00,67.9,67.96,67.05,67.27,462136.0,67.9,67.96,67.05,67.27,462136.0
2022-02-23 09:30:00,68.03,68.14,67.15,67.27,71689.0,68.03,68.14,67.15,67.27,71689.0
2022-02-23 10:00:00,67.26,67.26,66.6,66.72,198718.0,67.26,67.26,66.6,66.72,198718.0
2022-02-23 10:30:00,66.71,67.05,66.58,66.82,81994.0,66.71,67.05,66.58,66.82,81994.0
2022-02-23 11:00:00,66.72,66.74,66.21,66.57,105519.0,66.72,66.74,66.21,66.57,105519.0
2022-02-23 11:30:00,66.61,67.38,66.47,67.32,130607.0,66.61,67.38,66.47,67.32,130607.0
2022-02-23 12:00:00,67.36,67.79,67.28,67.51,33305.0,67.36,67.79,67.28,67.51,33305.0
2022-02-23 12:30:00,67.52,67.65,67.14,67.25,62724.0,67.52,67.65,67.14,67.25,62724.0
2022-02-23 13:00:00,67.25,67.26,66.77,66.85,107126.0,67.25,67.26,66.77,66.85,107126.0
2022-02-23 13:30:00,66.88,67.25,66.85,67.03,43680.0,66.88,67.25,66.85,67.03,43680.0
2022-02-23 14:00:00,67.04,67.12,66.57,66.57,118630.0,67.04,67.12,66.57,66.57,118630.0
2022-02-23 14:30:00,66.57,66.88,66.54,66.78,149225.0,66.57,66.88,66.54,66.78,149225.0
2022-02-23 15:00:00,66.79,66.94,66.58,66.89,155785.0,66.79,66.94,66.58,66.89,155785.0
2022-02-23 15:30:00,66.86,67.04,66.59,66.99,786057.0,66.86,67.04,66.59,66.99,786057.0
2022-02-24 09:30:00,64.05,65.34,63.61,64.63,357754.0,64.05,65.34,63.61,64.63,357754.0
2022-02-24 10:00:00,64.54,64.83,63.08,64.09,404776.0,64.54,64.83,63.08,64.09,404776.0
2022-02-24 10:30:00,64.06,64.57,63.7,64.4,204108.0,64.06,64.57,63.7,64.4,204108.0
2022-02-24 11:00:00,64.33,64.72,63.91,64.41,228013.0,64.33,64.72,63.91,64.41,228013.0
2022-02-24 11:30:00,64.41,64.91,64.22,64.89,158152.0,64.41,64.91,64.22,64.89,158152.0
2022-02-24 12:00:00,64.84,65.01,64.03,64.2,79567.0,64.84,65.01,64.03,64.2,79567.0
2022-02-24 12:30:00,64.22,64.78,63.97,63.97,171718.0,64.22,64.78,63.97,63.97,171718.0
2022-02-24 13:00:00,63.94,64.48,63.89,63.95,151998.0,63.94,64.48,63.89,63.95,151998.0
2022-02-24 13:30:00,64.0,65.05,64.0,64.87,396711.0,64.0,65.05,64.0,64.87,396711.0
2022-02-24 14:00:00,64.87,65.11,64.55,64.97,211148.0,64.87,65.11,64.55,64.97,211148.0
2022-02-24 14:30:00,64.97,65.86,64.95,65.81,304901.0,64.97,65.86,64.95,65.81,304901.0
2022-02-24 15:00:00,65.87,66.35,65.81,66.0,189377.0,65.87,66.35,65.81,66.0,189377.0
2022-02-24 15:30:00,66.05,66.38,65.7,66.04,533174.0,66.05,66.38,65.7,66.04,533174.0
2022-02-25 09:30:00,65.97,67.71,65.97,67.17,194291.0,65.97,67.71,65.97,67.17,194291.0
2022-02-25 10:00:00,67.11,68.39,66.79,68.31,151603.0,67.11,68.39,66.79,68.31,151603.0
2022-02-25 10:30:00,68.36,68.41,67.67,68.09,97507.0,68.36,68.41,67.67,68.09,97507.0
2022-02-25 11:00:00,68.09,68.25,67.75,67.88,108225.0,68.09,68.25,67.75,67.88,108225.0
2022-02-25 11:30:00,67.9,68.6,67.74,68.56,55401.0,67.9,68.6,67.74,68.56,55401.0
2022-02-25 12:00:00,68.58,68.66,68.03,68.24,53351.0,68.58,68.66,68.03,68.24,53351.0
2022-02-25 12:30:00,68.27,68.6,68.09,68.39,48410.0,68.27,68.6,68.09,68.39,48410.0
2022-02-25 13:00:00,68.45,68.79,68.24,68.7,54238.0,68.45,68.79,68.24,68.7,54238.0
2022-02-25 13:30:00,68.72,68.99,68.66,68.75,28305.0,68.72,68.99,68.66,68.75,28305.0
2022-02-25 14:00:00,68.71,69.0,68.32,68.88,88826.0,68.71,69.0,68.32,68.88,88826.0
2022-02-25 14:30:00,68.9,69.0,68.65,68.85,51370.0,68.9,69.0,68.65,68.85,51370.0
2022-02-25 15:00:00,68.82,69.01,68.74,68.9,122329.0,68.82,69.01,68.74,68.9,122329.0
2022-02-25 15:30:00,68.91,69.0,68.7,68.98,269516.0,68.91,69.0,68.7,68.98,269516.0
2022-02-28 09:30:00,66.59,68.39,66.45,68.25,128331.0,66.59,68.39,66.45,68.25,128331.0
2022-02-28 10:00:00,68.24,68.42,67.18,67.6,118949.0,68.24,68.42,67.18,67.6,118949.0
2022-02-28 10:30:00,67.63,68.36,67.35,68.17,118221.0,67.63,68.36,67.35,68.17,118221.0
2022-02-28 11:00:00,68.22,68.67,68.03,68.48,64691.0,68.22,68.67,68.03,68.48,64691.0
2022-02-28 11:30:00,68.47,68.67,68.25,68.4,121051.0,68.47,68.67,68.25,68.4,121051.0
2022-02-28 12:00:00,68.37,68.42,67.66,67.83,49376.0,68.37,68.42,67.66,67.83,49376.0
2022-02-28 12:30:00,67.79,67.85,67.21,67.69,47107.0,67.79,67.85,67.21,67.69,47107.0
2022-02-28 13:00:00,67.67,67.95,67.52,67.72,60939.0,67.67,67.95,67.52,67.72,60939.0
2022-02-28 13:30:00,67.69,68.27,67.67,67.97,63661.0,67.69,68.27,67.67,67.97,63661.0
2022-02-28 14:00:00,67.98,67.99,67.23,67.43,103010.0,67.98,67.99,67.23,67.43,103010.0
2022-02-28 14:30:00,67.4,67.83,67.2,67.73,76089.0,67.4,67.83,67.2,67.73,76089.0
2022-02-28 15:00:00,67.73,67.74,67.21,67.58,221859.0,67.73,67.74,67.21,67.58,221859.0
2022-02-28 15:30:00,67.56,67.76,67.09,67.72,285905.0,67.56,67.76,67.09,67.72,285905.0
2022-03-01 09:30:00,66.87,67.73,66.28,66.77,308980.0,66.87,67.73,66.28,66.77,308980.0
2022-03-01 10:00:00,66.65,67.14,66.39,67.02,474677.0,66.65,67.14,66.39,67.02,474677.0
2022-03-01 10:30:00,66.97,67.07,66.66,66.86,627236.0,66.97,67.07,66.66,66.86,627236.0
2022-03-01 11:00:00,66.77,67.21,66.72,66.91,164149.0,66.77,67.21,66.72,66.91,164149.0
2022-03-01 11:30:00,66.89,66.9,66.33,66.33,540252.0,66.89,66.9,66.33,66.33,540252.0
2022-03-01 12:00:00,66.37,66.82,66.25,66.56,963512.0,66.37,66.82,66.25,66.56,963512.0
2022-03-01 12:30:00,66.55,66.68,66.0,66.65,260578.0,66.55,66.68,66.0,66.65,260578.0
2022-03-01 13:00:00,66.59,66.76,66.25,66.26,135325.0,66.59,66.76,66.25,66.26,135325.0
2022-03-01 13:30:00,66.25,66.66,66.15,66.6,100808.0,66.25,66.66,66.15,66.6,100808.0
2022-03-01 14:00:00,66.6,66.92,66.3,66.7,144421.0,66.6,66.92,66.3,66.7,144421.0
2022-03-01 14:30:00,66.71,66.76,66.48,66.53,294635.0,66.71,66.76,66.48,66.53,294635.0
2022-03-01 15:00:00,66.53,66.96,66.35,66.38,737394.0,66.53,66.96,66.35,66.38,737394.0
2022-03-01 15:30:00,66.36,66.48,65.53,66.47,1186405.0,66.36,66.48,65.53,66.47,1186405.0
2022-03-02 09:30:00,66.53,67.62,65.61,67.53,162304.0,66.53,67.62,65.61,67.53,162304.0
2022-03-02 10:00:00,67.59,67.64,66.42,67.47,168630.0,67.59,67.64,66.42,67.47,168630.0
2022-03-02 10:30:00,67.54,67.6,66.91,67.19,182586.0,67.54,67.6,66.91,67.19,182586.0
2022-03-02 11:00:00,67.16,68.45,66.93,68.36,119262.0,67.16,68.45,66.93,68.36,119262.0
2022-03-02 11:30:00,68.36,68.87,68.29,68.7,126668.0,68.36,68.87,68.29,68.7,126668.0
2022-03-02 12:00:00,68.72,68.83,68.16,68.46,57869.0,68.72,68.83,68.16,68.46,57869.0
2022-03-02 12:30:00,68.47,68.98,68.44,68.98,90420.0,68.47,68.98,68.44,68.98,90420.0
2022-03-02 13:00:00,68.95,69.52,68.94,69.41,159753.0,68.95,69.52,68.94,69.41,159753.0
2022-03-02 13:30:00,69.41,69.58,69.25,69.3,49877.0,69.41,69.58,69.25,69.3,49877.0
2022-03-02 14:00:00,69.3,69.34,68.78,68.84,48983.0,69.3,69.34,68.78,68.84,48983.0
2022-03-02 14:30:00,68.83,69.42,68.66,69.0,323321.0,68.83,69.42,68.66,69.0,323321.0
2022-03-02 15:00:00,69.01,69.37,69.0,69.09,83075.0,69.01,69.37,69.0,69.09,83075.0
2022-03-02 15:30:00,69.09,69.52,69.09,69.16,404537.0,69.09,69.52,69.09,69.16,404537.0
2022-03-03 09:30:00,68.98,69.66,67.43,67.61,131289.0,68.98,69.66,67.43,67.61,131289.0
2022-03-03 10:00:00,67.6,67.85,66.07,66.31,172417.0,67.6,67.85,66.07,66.31,172417.0
2022-03-03 10:30:00,66.26,66.26,65.37,65.37,143492.0,66.26,66.26,65.37,65.37,143492.0
2022-03-03 11:00:00,65.35,65.5,64.94,65.34,188156.0,65.35,65.5,64.94,65.34,188156.0
2022-03-03 11:30:00,65.3,65.61,65.08,65.47,138725.0,65.3,65.61,65.08,65.47,138725.0
2022-03-03 12:00:00,65.45,65.65,64.98,64.99,133440.0,65.45,65.65,64.98,64.99,133440.0
2022-03-03 12:30:00,64.98,65.78,64.83,65.49,135304.0,64.98,65.78,64.83,65.49,135304.0
2022-03-03 13:00:00,65.48,65.82,65.37,65.58,93835.0,65.48,65.82,65.37,65.58,93835.0
2022-03-03 13:30:00,65.48,65.6,65.32,65.46,90744.0,65.48,65.6,65.32,65.46,90744.0
2022-03-03 14:00:00,65.48,65.69,65.28,65.53,58973.0,65.48,65.69,65.28,65.53,58973.0
2022-03-03 14:30:00,65.55,65.6,64.67,64.79,78356.0,65.55,65.6,64.67,64.79,78356.0
2022-03-03 15:00:00,64.76,64.86,64.27,64.57,81547.0,64.76,64.86,64.27,64.57,81547.0
2022-03-03 15:30:00,64.6,64.61,63.98,64.41,432196.0,64.6,64.61,63.98,64.41,432196.0
2022-03-04 09:30:00,63.08,63.16,58.79,59.58,656012.0,63.08,63.16,58.79,59.58,656012.0
2022-03-04 10:00:00,59.61,59.68,57.07,57.1,491645.0,59.61,59.68,57.07,57.1,491645.0
2022-03-04 10:30:00,57.13,57.62,56.2,56.3,520870.0,57.13,57.62,56.2,56.3,520870.0
2022-03-04 11:00:00,56.29,56.36,55.39,55.5,438181.0,56.29,56.36,55.39,55.5,438181.0
2022-03-04 11:30:00,55.49,56.08,55.06,55.57,370004.0,55.49,56.08,55.06,55.57,370004.0
2022-03-04 12:00:00,55.57,56.27,54.64,55.57,408263.0,55.57,56.27,54.64,55.57,408263.0
2022-03-04 12:30:00,55.54,56.31,55.38,56.25,420405.0,55.54,56.31,55.38,56.25,420405.0
2022-03-04 13:00:00,56.25,56.54,55.56,55.56,287612.0,56.25,56.54,55.56,55.56,287612.0
2022-03-04 13:30:00,55.56,55.74,54.92,55.19,228502.0,55.56,55.74,54.92,55.19,228502.0
2022-03-04 14:00:00,55.17,55.2,54.64,54.76,292904.0,55.17,55.2,54.64,54.76,292904.0
2022-03-04 14:30:00,54.76,54.97,53.5,53.55,388120.0,54.76,54.97,53.5,53.55,388120.0
2022-03-04 15:00:00,53.55,54.3,53.44,54.05,353367.0,53.55,54.3,53.44,54.05,353367.0
2022-03-04 15:30:00,54.04,54.64,53.6,54.54,975509.0,54.04,54.64,53.6,54.54,975509.0
2022-03-07 09:30:00,52.55,53.55,49.9,50.0,935894.0,52.55,53.55,49.9,50.0,935894.0
2022-03-07 10:00:00,50.02,50.22,48.77,48.87,922490.0,50.02,50.22,48.77,48.87,922490.0
2022-03-07 10:30:00,48.84,48.92,47.83,48.3,524042.0,48.84,48.92,47.83,48.3,524042.0
2022-03-07 11:00:00,48.3,48.39,47.92,47.96,439592.0,48.3,48.39,47.92,47.96,439592.0
2022-03-07 11:30:00,47.96,48.05,47.32,47.45,824150.0,47.96,48.05,47.32,47.45,824150.0
2022-03-07 12:00:00,47.4,47.83,47.21,47.68,295047.0,47.4,47.83,47.21,47.68,295047.0
2022-03-07 12:30:00,47.66,48.05,47.45,47.48,410078.0,47.66,48.05,47.45,47.48,410078.0
2022-03-07 13:00:00,47.47,47.67,46.87,47.14,460322.0,47.47,47.67,46.87,47.14,460322.0
2022-03-07 13:30:00,47.16,48.63,47.16,48.32,475637.0,47.16,48.63,47.16,48.32,475637.0
2022-03-07 14:00:00,48.31,48.34,47.41,47.41,215095.0,48.31,48.34,47.41,47.41,215095.0
2022-03-07 14:30:00,47.38,47.52,47.02,47.46,244708.0,47.38,47.52,47.02,47.46,244708.0
2022-03-07 15:00:00,47.49,47.55,46.53,46.96,622151.0,47.49,47.55,46.53,46.96,622151.0
2022-03-07 15:30:00,46.93,46.93,46.16,46.25,1611308.0,46.93,46.93,46.16,46.25,1611308.0
2022-03-08 09:30:00,47.56,47.99,45.38,45.84,698198.0,47.56,47.99,45.38,45.84,698198.0
2022-03-08 10:00:00,45.86,46.67,45.05,46.07,599843.0,45.86,46.67,45.05,46.07,599843.0
2022-03-08 10:30:00,46.05,46.75,45.54,46.52,408847.0,46.05,46.75,45.54,46.52,408847.0
2022-03-08 11:00:00,46.52,46.75,46.04,46.05,392464.0,46.52,46.75,46.04,46.05,392464.0
2022-03-08 11:30:00,46.04,46.82,45.69,46.37,311915.0,46.04,46.82,45.69,46.37,311915.0
2022-03-08 12:00:00,46.39,49.13,46.39,48.5,457121.0,46.39,49.13,46.39,48.5,457121.0
2022-03-08 12:30:00,48.51,49.16,47.84,49.06,462138.0,48.51,49.16,47.84,49.06,462138.0
2022-03-08 13:00:00,49.05,49.64,48.28,48.3,414324.0,49.05,49.64,48.28,48.3,414324.0
2022-03-08 13:30:00,48.28,48.28,47.0,47.11,317208.0,48.28,48.28,47.0,47.11,317208.0
2022-03-08 14:00:00,47.1,47.63,46.91,47.63,211712.0,47.1,47.63,46.91,47.63,211712.0
2022-03-08 14:30:00,47.6,47.66,47.2,47.5,278393.0,47.6,47.66,47.2,47.5,278393.0
2022-03-08 15:00:00,47.55,47.72,47.22,47.24,328758.0,47.55,47.72,47.22,47.24,328758.0
2022-03-08 15:30:00,47.23,47.29,46.5,46.6,786042.0,47.23,47.29,46.5,46.6,786042.0
2022-03-09 09:30:00,50.15,52.09,49.56,50.19,820933.0,50.15,52.09,49.56,50.19,820933.0
2022-03-09 10:00:00,50.14,50.96,49.56,49.68,562339.0,50.14,50.96,49.56,49.68,562339.0
2022-03-09 10:30:00,49.67,50.32,49.46,50.1,469709.0,49.67,50.32,49.46,50.1,469709.0
2022-03-09 11:00:00,50.18,50.51,49.31,49.41,357900.0,50.18,50.51,49.31,49.41,357900.0
2022-03-09 11:30:00,49.41,50.0,49.17,49.83,458232.0,49.41,50.0,49.17,49.83,458232.0
2022-03-09 12:00:00,49.79,51.79,49.77,51.79,393487.0,49.79,51.79,49.77,51.79,393487.0
2022-03-09 12:30:00,51.79,51.88,51.04,51.37,552557.0,51.79,51.88,51.04,51.37,552557.0
2022-03-09 13:00:00,51.36,51.78,50.85,51.67,428464.0,51.36,51.78,50.85,51.67,428464.0
2022-03-09 13:30:00,51.64,51.67,50.9,51.04,357338.0,51.64,51.67,50.9,51.04,357338.0
2022-03-09 14:00:00,51.05,51.28,50.83,51.28,324078.0,51.05,51.28,50.83,51.28,324078.0
2022-03-09 14:30:00,51.29,51.35,50.59,50.67,241352.0,51.29,51.35,50.59,50.67,241352.0
2022-03-09 15:00:00,50.68,51.15,50.68,50.9,325209.0,50.68,51.15,50.68,50.9,325209.0
2022-03-09 15:30:00,50.9,50.98,50.3,50.33,976237.0,50.9,50.98,50.3,50.33,976237.0
2022-03-10 09:30:00,49.37,51.55,48.8,51.55,293466.0,49.37,51.55,48.8,51.55,293466.0
2022-03-10 10:00:00,51.5,51.79,50.44,50.66,296158.0,51.5,51.79,50.44,50.66,296158.0
2022-03-10 10:30:00,50.66,51.19,50.36,50.5,202672.0,50.66,51.19,50.36,50.5,202672.0
2022-03-10 11:00:00,50.48,50.75,50.34,50.49,166863.0,50.48,50.75,50.34,50.49,166863.0
2022-03-10 11:30:00,50.57,50.65,49.85,50.01,131426.0,50.57,50.65,49.85,50.01,131426.0
2022-03-10 12:00:00,50.01,50.51,49.97,50.22,79285.0,50.01,50.51,49.97,50.22,79285.0
2022-03-10 12:30:00,50.17,50.21,49.56,49.71,107866.0,50.17,50.21,49.56,49.71,107866.0
2022-03-10 13:00:00,49.65,49.96,49.45,49.59,96985.0,49.65,49.96,49.45,49.59,96985.0
2022-03-10 13:30:00,49.57,49.87,49.41,49.74,72380.0,49.57,49.87,49.41,49.74,72380.0
2022-03-10 14:00:00,49.72,50.2,49.71,49.98,68015.0,49.72,50.2,49.71,49.98,68015.0
2022-03-10 14:30:00,50.01,50.14,49.71,49.99,83984.0,50.01,50.14,49.71,49.99,83984.0
2022-03-10 15:00:00,50.0,50.05,49.53,50.04,112922.0,50.0,50.05,49.53,50.04,112922.0
2022-03-10 15:30:00,50.06,50.25,49.76,50.21,474446.0,50.06,50.25,49.76,50.21,474446.0
2022-03-11 09:30:00,50.55,50.89,49.4,49.7,128762.0,50.55,50.89,49.4,49.7,128762.0
2022-03-11 10:00:00,49.7,49.7,48.8,49.14,165939.0,49.7,49.7,48.8,49.14,165939.0
2022-03-11 10:30:00,49.09,49.59,48.97,49.54,117367.0,49.09,49.59,48.97,49.54,117367.0
2022-03-11 11:00:00,49.54,49.54,48.9,49.3,93018.0,49.54,49.54,48.9,49.3,93018.0
2022-03-11 11:30:00,49.28,49.73,49.22,49.7,87181.0,49.28,49.73,49.22,49.7,87181.0
2022-03-11 12:00:00,49.7,50.16,49.53,49.83,107325.0,49.7,50.16,49.53,49.83,107325.0
2022-03-11 12:30:00,49.82,50.18,49.65,50.04,78606.0,49.82,50.18,49.65,50.04,78606.0
2022-03-11 13:00:00,50.06,50.2,49.82,49.94,81467.0,50.06,50.2,49.82,49.94,81467.0
2022-03-11 13:30:00,49.97,50.04,49.67,49.87,108200.0,49.97,50.04,49.67,49.87,108200.0
2022-03-11 14:00:00,49.88,49.98,49.66,49.98,84183.0,49.88,49.98,49.66,49.98,84183.0
2022-03-11 14:30:00,49.98,50.0,49.57,49.71,134386.0,49.98,50.0,49.57,49.71,134386.0
2022-03-11 15:00:00,49.71,49.74,49.23,49.33,101994.0,49.71,49.74,49.23,49.33,101994.0
2022-03-11 15:30:00,49.3,49.35,49.08,49.34,463724.0,49.3,49.35,49.08,49.34,463724.0
2022-03-14 09:30:00,49.34,49.47,48.37,48.86,201945.0,49.34,49.47,48.37,48.86,201945.0
2022-03-14 10:00:00,48.91,49.84,48.69,49.73,147680.0,48.91,49.84,48.69,49.73,147680.0
2022-03-14 10:30:00,49.68,49.86,49.31,49.76,122976.0,49.68,49.86,49.31,49.76,122976.0
2022-03-14 11:00:00,49.8,49.94,49.53,49.81,61246.0,49.8,49.94,49.53,49.81,61246.0
2022-03-14 11:30:00,49.82,49.82,49.49,49.69,81528.0,49.82,49.82,49.49,49.69,81528.0
2022-03-14 12:00:00,49.65,49.98,49.59,49.88,83220.0,49.65,49.98,49.59,49.88,83220.0
2022-03-14 12:30:00,49.89,50.24,49.51,49.55,83363.0,49.89,50.24,49.51,49.55,83363.0
2022-03-14 13:00:00,49.5,49.5,48.79,48.86,101960.0,49.5,49.5,48.79,48.86,101960.0
2022-03-14 13:30:00,48.87,49.06,48.63,48.84,75327.0,48.87,49.06,48.63,48.84,75327.0
2022-03-14 14:00:00,48.83,49.08,48.79,49.08,41847.0,48.83,49.08,48.79,49.08,41847.0
2022-03-14 14:30:00,49.06,49.28,49.0,49.09,58849.0,49.06,49.28,49.0,49.09,58849.0
2022-03-14 15:00:00,49.1,49.69,49.09,49.35,144689.0,49.1,49.69,49.09,49.35,144689.0
2022-03-14 15:30:00,49.35,49.43,49.06,49.27,309256.0,49.35,49.43,49.06,49.27,309256.0
2022-03-15 09:30:00,49.0,50.79,48.99,50.72,157762.0,49.0,50.79,48.99,50.72,157762.0
2022-03-15 10:00:00,50.7,50.97,49.99,50.94,127899.0,50.7,50.97,49.99,50.94,127899.0
2022-03-15 10:30:00,50.98,51.07,50.34,50.42,74954.0,50.98,51.07,50.34,50.42,74954.0
2022-03-15 11:00:00,50.45,50.48,49.51,49.87,62761.0,50.45,50.48,49.51,49.87,62761.0
2022-03-15 11:30:00,49.86,50.0,48.93,49.04,56044.0,49.86,50.0,48.93,49.04,56044.0
2022-03-15 12:00:00,49.04,49.58,48.9,49.02,108780.0,49.04,49.58,48.9,49.02,108780.0
2022-03-15 12:30:00,49.04,49.13,48.76,49.09,90477.0,49.04,49.13,48.76,49.09,90477.0
2022-03-15 13:00:00,49.09,49.24,48.69,49.1,114452.0,49.09,49.24,48.69,49.1,114452.0
2022-03-15 13:30:00,49.06,49.64,49.06,49.64,54774.0,49.06,49.64,49.06,49.64,54774.0
2022-03-15 14:00:00,49.61,49.7,49.27,49.44,57718.0,49.61,49.7,49.27,49.44,57718.0
2022-03-15 14:30:00,49.43,49.93,49.36,49.78,63975.0,49.43,49.93,49.36,49.78,63975.0
2022-03-15 15:00:00,49.73,50.11,49.57,50.04,96773.0,49.73,50.11,49.57,50.04,96773.0
2022-03-15 15:30:00,50.04,50.36,49.98,50.2,498376.0,50.04,50.36,49.98,50.2,498376.0
2022-03-16 09:30:00,51.66,53.0,51.41,52.55,286355.0,51.66,53.0,51.41,52.55,286355.0
2022-03-16 10:00:00,52.47,54.5,52.18,54.38,399848.0,52.47,54.5,52.18,54.38,399848.0
2022-03-16 10:30:00,54.45,54.86,53.5,53.77,192710.0,54.45,54.86,53.5,53.77,192710.0
2022-03-16 11:00:00,53.74,54.15,53.61,53.9,80304.0,53.74,54.15,53.61,53.9,80304.0
2022-03-16 11:30:00,53.92,54.42,53.6,53.84,81353.0,53.92,54.42,53.6,53.84,81353.0
2022-03-16 12:00:00,53.8,54.08,53.56,54.07,95344.0,53.8,54.08,53.56,54.07,95344.0
2022-03-16 12:30:00,54.13,54.24,53.74,53.86,243777.0,54.13,54.24,53.74,53.86,243777.0
2022-03-16 13:00:00,53.84,53.93,53.26,53.55,60566.0,53.84,53.93,53.26,53.55,60566.0
2022-03-16 13:30:00,53.57,53.79,53.41,53.5,66994.0,53.57,53.79,53.41,53.5,66994.0
2022-03-16 14:00:00,53.36,53.55,52.58,52.6,122099.0,53.36,53.55,52.58,52.6,122099.0
2022-03-16 14:30:00,52.57,53.72,52.16,53.38,196168.0,52.57,53.72,52.16,53.38,196168.0
2022-03-16 15:00:00,53.33,53.81,53.2,53.6,87825.0,53.33,53.81,53.2,53.6,87825.0
2022-03-16 15:30:00,53.61,54.84,53.44,54.7,575950.0,53.61,54.84,53.44,54.7,575950.0
2022-03-17 09:30:00,54.34,55.06,53.27,54.86,113789.0,54.34,55.06,53.27,54.86,113789.0
2022-03-17 10:00:00,54.86,54.86,53.93,54.77,65091.0,54.86,54.86,53.93,54.77,65091.0
2022-03-17 10:30:00,54.77,54.92,54.28,54.44,65875.0,54.77,54.92,54.28,54.44,65875.0
2022-03-17 11:00:00,54.43,54.7,54.21,54.63,61766.0,54.43,54.7,54.21,54.63,61766.0
2022-03-17 11:30:00,54.61,54.83,54.05,54.32,65780.0,54.61,54.83,54.05,54.32,65780.0
2022-03-17 12:00:00,54.38,54.49,54.01,54.3,62406.0,54.38,54.49,54.01,54.3,62406.0
2022-03-17 12:30:00,54.25,54.86,54.2,54.82,93661.0,54.25,54.86,54.2,54.82,93661.0
2022-03-17 13:00:00,54.78,55.0,54.6,54.97,52992.0,54.78,55.0,54.6,54.97,52992.0
2022-03-17 13:30:00,54.96,55.41,54.89,55.37,73890.0,54.96,55.41,54.89,55.37,73890.0
2022-03-17 14:00:00,55.33,55.54,54.95,54.98,102700.0,55.33,55.54,54.95,54.98,102700.0
2022-03-17 14:30:00,54.98,55.18,54.82,54.9,41658.0,54.98,55.18,54.82,54.9,41658.0
2022-03-17 15:00:00,54.88,55.02,54.63,54.79,49686.0,54.88,55.02,54.63,54.79,49686.0
2022-03-17 15:30:00,54.79,55.33,54.73,55.32,251719.0,54.79,55.33,54.73,55.32,251719.0
2022-03-18 09:30:00,54.86,55.07,54.2,54.69,140275.0,54.86,55.07,54.2,54.69,140275.0
2022-03-18 10:00:00,54.86,55.44,54.76,55.27,61607.0,54.86,55.44,54.76,55.27,61607.0
2022-03-18 10:30:00,55.22,55.34,54.75,54.87,51720.0,55.22,55.34,54.75,54.87,51720.0
2022-03-18 11:00:00,54.81,55.23,54.57,54.71,45515.0,54.81,55.23,54.57,54.71,45515.0
2022-03-18 11:30:00,54.74,54.95,54.42,54.51,30931.0,54.74,54.95,54.42,54.51,30931.0
2022-03-18 12:00:00,54.55,54.74,54.43,54.44,40232.0,54.55,54.74,54.43,54.44,40232.0
2022-03-18 12:30:00,54.44,54.91,54.27,54.9,47320.0,54.44,54.91,54.27,54.9,47320.0
2022-03-18 13:00:00,54.97,55.15,54.93,55.09,43896.0,54.97,55.15,54.93,55.09,43896.0
2022-03-18 13:30:00,55.11,55.27,55.06,55.19,50443.0,55.11,55.27,55.06,55.19,50443.0
2022-03-18 14:00:00,55.17,55.23,54.74,54.79,48005.0,55.17,55.23,54.74,54.79,48005.0
2022-03-18 14:30:00,54.8,54.98,54.8,54.85,80893.0,54.8,54.98,54.8,54.85,80893.0
2022-03-18 15:00:00,54.85,55.22,54.84,55.22,88531.0,54.85,55.22,54.84,55.22,88531.0
2022-03-18 15:30:00,55.23,55.73,55.23,55.54,425182.0,55.23,55.73,55.23,55.54,425182.0
2022-03-21 09:30:00,55.77,55.84,54.37,54.89,101238.0,55.77,55.84,54.37,54.89,101238.0
2022-03-21 10:00:00,54.81,54.99,54.37,54.53,66277.0,54.81,54.99,54.37,54.53,66277.0
2022-03-21 10:30:00,54.52,54.7,54.33,54.57,54393.0,54.52,54.7,54.33,54.57,54393.0
2022-03-21 11:00:00,54.59,54.97,54.44,54.79,39858.0,54.59,54.97,54.44,54.79,39858.0
2022-03-21 11:30:00,54.77,54.95,54.47,54.9,58233.0,54.77,54.95,54.47,54.9,58233.0
2022-03-21 12:00:00,54.88,55.16,54.68,55.07,29329.0,54.88,55.16,54.68,55.07,29329.0
2022-03-21 12:30:00,55.03,55.03,54.38,54.51,34789.0,55.03,55.03,54.38,54.51,34789.0
2022-03-21 13:00:00,54.51,54.59,54.05,54.11,43513.0,54.51,54.59,54.05,54.11,43513.0
2022-03-21 13:30:00,54.15,54.36,54.08,54.29,27192.0,54.15,54.36,54.08,54.29,27192.0
2022-03-21 14:00:00,54.37,54.64,54.19,54.56,37812.0,54.37,54.64,54.19,54.56,37812.0
2022-03-21 14:30:00,54.52,54.55,54.2,54.22,27690.0,54.52,54.55,54.2,54.22,27690.0
2022-03-21 15:00:00,54.22,54.43,54.04,54.43,50881.0,54.22,54.43,54.04,54.43,50881.0
2022-03-21 15:30:00,54.43,54.64,54.08,54.55,150918.0,54.43,54.64,54.08,54.55,150918.0
2022-03-22 09:30:00,55.37,56.26,54.92,55.9,82293.0,55.37,56.26,54.92,55.9,82293.0
2022-03-22 10:00:00,56.04,56.18,54.99,55.03,57845.0,56.04,56.18,54.99,55.03,57845.0
2022-03-22 10:30:00,55.09,55.22,54.57,54.71,39764.0,55.09,55.22,54.57,54.71,39764.0
2022-03-22 11:00:00,54.77,54.91,54.41,54.83,38007.0,54.77,54.91,54.41,54.83,38007.0
2022-03-22 11:30:00,54.83,54.85,54.46,54.85,33629.0,54.83,54.85,54.46,54.85,33629.0
2022-03-22 12:00:00,54.88,54.88,54.3,54.46,62460.0,54.88,54.88,54.3,54.46,62460.0
2022-03-22 12:30:00,54.45,54.67,54.21,54.65,66706.0,54.45,54.67,54.21,54.65,66706.0
2022-03-22 13:00:00,54.63,54.79,54.4,54.79,25151.0,54.63,54.79,54.4,54.79,25151.0
2022-03-22 13:30:00,54.8,54.81,54.41,54.66,35971.0,54.8,54.81,54.41,54.66,35971.0
2022-03-22 14:00:00,54.58,54.9,54.49,54.65,26501.0,54.58,54.9,54.49,54.65,26501.0
2022-03-22 14:30:00,54.65,54.92,54.56,54.86,44241.0,54.65,54.92,54.56,54.86,44241.0
2022-03-22 15:00:00,54.84,54.86,54.44,54.52,103540.0,54.84,54.86,54.44,54.52,103540.0
2022-03-22 15:30:00,54.51,54.87,54.51,54.85,252352.0,54.51,54.87,54.51,54.85,252352.0
2022-03-23 09:30:00,54.32,54.57,53.53,53.81,68232.0,54.32,54.57,53.53,53.81,68232.0
2022-03-23 10:00:00,53.72,54.37,53.42,53.99,47334.0,53.72,54.37,53.42,53.99,47334.0
2022-03-23 10:30:00,54.0,54.09,53.62,53.62,53833.0,54.0,54.09,53.62,53.62,53833.0
2022-03-23 11:00:00,53.69,53.89,53.53,53.75,59740.0,53.69,53.89,53.53,53.75,59740.0
2022-03-23 11:30:00,53.73,54.09,53.7,53.89,66833.0,53.73,54.09,53.7,53.89,66833.0
2022-03-23 12:00:00,53.9,53.95,53.49,53.84,56178.0,53.9,53.95,53.49,53.84,56178.0
2022-03-23 12:30:00,53.8,54.07,53.44,53.98,159089.0,53.8,54.07,53.44,53.98,159089.0
2022-03-23 13:00:00,53.94,54.17,53.73,54.0,45261.0,53.94,54.17,53.73,54.0,45261.0
2022-03-23 13:30:00,54.02,54.11,53.6,53.88,34735.0,54.02,54.11,53.6,53.88,34735.0
2022-03-23 14:00:00,53.88,53.92,53.66,53.77,45025.0,53.88,53.92,53.66,53.77,45025.0
2022-03-23 14:30:00,53.8,54.04,53.72,53.75,33644.0,53.8,54.04,53.72,53.75,33644.0
2022-03-23 15:00:00,53.74,53.97,53.69,53.87,57847.0,53.74,53.97,53.69,53.87,57847.0
2022-03-23 15:30:00,53.87,53.96,53.62,53.64,231079.0,53.87,53.96,53.62,53.64,231079.0
2022-03-24 09:30:00,54.22,54.27,53.63,53.93,39024.0,54.22,54.27,53.63,53.93,39024.0
2022-03-24 10:00:00,53.99,54.21,53.19,53.43,57503.0,53.99,54.21,53.19,53.43,57503.0
2022-03-24 10:30:00,53.45,53.69,53.06,53.06,38933.0,53.45,53.69,53.06,53.06,38933.0
2022-03-24 11:00:00,53.04,53.54,52.98,53.45,50022.0,53.04,53.54,52.98,53.45,50022.0
2022-03-24 11:30:00,53.45,53.52,53.17,53.47,84279.0,53.45,53.52,53.17,53.47,84279.0
2022-03-24 12:00:00,53.4,53.48,53.07,53.29,96587.0,53.4,53.48,53.07,53.29,96587.0
2022-03-24 12:30:00,53.29,53.31,53.02,53.06,40658.0,53.29,53.31,53.02,53.06,40658.0
2022-03-24 13:00:00,53.07,53.15,52.75,52.98,58802.0,53.07,53.15,52.75,52.98,58802.0
2022-03-24 13:30:00,52.97,53.08,52.9,53.01,32482.0,52.97,53.08,52.9,53.01,32482.0
2022-03-24 14:00:00,53.03,53.23,52.7,52.89,35683.0,53.03,53.23,52.7,52.89,35683.0
2022-03-24 14:30:00,52.91,53.14,52.8,53.03,54513.0,52.91,53.14,52.8,53.03,54513.0
2022-03-24 15:00:00,53.01,53.15,52.84,53.12,57257.0,53.01,53.15,52.84,53.12,57257.0
2022-03-24 15:30:00,53.14,53.44,53.03,53.44,254353.0,53.14,53.44,53.03,53.44,254353.0
2022-03-25 09:30:00,53.79,54.44,53.52,54.03,93447.0,53.79,54.44,53.52,54.03,93447.0
2022-03-25 10:00:00,53.94,54.43,53.74,54.16,43475.0,53.94,54.43,53.74,54.16,43475.0
2022-03-25 10:30:00,54.19,54.71,54.19,54.6,52640.0,54.19,54.71,54.19,54.6,52640.0
2022-03-25 11:00:00,54.6,54.64,53.77,53.98,28501.0,54.6,54.64,53.77,53.98,28501.0
2022-03-25 11:30:00,53.99,54.23,53.78,54.14,66880.0,53.99,54.23,53.78,54.14,66880.0
2022-03-25 12:00:00,54.12,54.51,54.1,54.43,25959.0,54.12,54.51,54.1,54.43,25959.0
2022-03-25 12:30:00,54.41,54.41,53.69,53.73,68863.0,54.41,54.41,53.69,53.73,68863.0
2022-03-25 13:00:00,53.7,53.85,53.52,53.79,53126.0,53.7,53.85,53.52,53.79,53126.0
2022-03-25 13:30:00,53.8,54.01,53.71,53.81,24726.0,53.8,54.01,53.71,53.81,24726.0
2022-03-25 14:00:00,53.83,53.89,53.62,53.86,34190.0,53.83,53.89,53.62,53.86,34190.0
2022-03-25 14:30:00,53.86,53.97,53.79,53.91,32848.0,53.86,53.97,53.79,53.91,32848.0
2022-03-25 15:00:00,53.92,53.94,53.51,53.58,37046.0,53.92,53.94,53.51,53.58,37046.0
2022-03-25 15:30:00,53.59,54.0,53.5,53.88,200704.0,53.59,54.0,53.5,53.88,200704.0
2022-03-28 09:30:00,53.74,54.03,52.88,53.38,115837.0,53.74,54.03,52.88,53.38,115837.0
2022-03-28 10:00:00,53.53,53.53,52.92,52.98,77031.0,53.53,53.53,52.92,52.98,77031.0
2022-03-28 10:30:00,53.02,53.15,52.74,53.15,54043.0,53.02,53.15,52.74,53.15,54043.0
2022-03-28 11:00:00,53.15,53.35,52.85,53.34,45611.0,53.15,53.35,52.85,53.34,45611.0
2022-03-28 11:30:00,53.3,53.3,52.85,52.92,54020.0,53.3,53.3,52.85,52.92,54020.0
2022-03-28 12:00:00,52.88,53.15,52.87,52.96,27944.0,52.88,53.15,52.87,52.96,27944.0
2022-03-28 12:30:00,52.96,53.26,52.9,53.23,28221.0,52.96,53.26,52.9,53.23,28221.0
2022-03-28 13:00:00,53.25,53.37,53.12,53.32,34388.0,53.25,53.37,53.12,53.32,34388.0
2022-03-28 13:30:00,53.35,53.4,53.18,53.25,30880.0,53.35,53.4,53.18,53.25,30880.0
2022-03-28 14:00:00,53.25,53.41,53.19,53.26,30004.0,53.25,53.41,53.19,53.26,30004.0
2022-03-28 14:30:00,53.26,53.61,53.17,53.57,58386.0,53.26,53.61,53.17,53.57,58386.0
2022-03-28 15:00:00,53.58,53.66,53.39,53.5,153555.0,53.58,53.66,53.39,53.5,153555.0
2022-03-28 15:30:00,53.52,53.8,53.44,53.76,237276.0,53.52,53.8,53.44,53.76,237276.0
2022-03-29 09:30:00,55.61,57.98,55.39,56.81,283461.0,55.61,57.98,55.39,56.81,283461.0
2022-03-29 10:00:00,56.72,56.72,55.67,55.86,135693.0,56.72,56.72,55.67,55.86,135693.0
2022-03-29 10:30:00,55.9,56.57,55.89,56.43,61856.0,55.9,56.57,55.89,56.43,61856.0
2022-03-29 11:00:00,56.45,56.69,56.12,56.53,94500.0,56.45,56.69,56.12,56.53,94500.0
2022-03-29 11:30:00,56.5,56.78,56.3,56.6,50253.0,56.5,56.78,56.3,56.6,50253.0
2022-03-29 12:00:00,56.6,56.63,56.39,56.51,75330.0,56.6,56.63,56.39,56.51,75330.0
2022-03-29 12:30:00,56.51,56.98,56.32,56.8,52450.0,56.51,56.98,56.32,56.8,52450.0
2022-03-29 13:00:00,56.8,56.8,56.38,56.44,28692.0,56.8,56.8,56.38,56.44,28692.0
2022-03-29 13:30:00,56.47,56.73,56.45,56.7,46808.0,56.47,56.73,56.45,56.7,46808.0
2022-03-29 14:00:00,56.71,57.03,56.69,57.0,45983.0,56.71,57.03,56.69,57.0,45983.0
2022-03-29 14:30:00,56.98,57.29,56.92,57.23,46706.0,56.98,57.29,56.92,57.23,46706.0
2022-03-29 15:00:00,57.22,57.45,57.08,57.29,87954.0,57.22,57.45,57.08,57.29,87954.0
2022-03-29 15:30:00,57.28,57.33,56.69,56.92,471946.0,57.28,57.33,56.69,56.92,471946.0
2022-03-30 09:30:00,56.3,56.41,55.25,55.89,79604.0,56.3,56.41,55.25,55.89,79604.0
2022-03-30 10:00:00,55.89,55.99,55.19,55.27,98606.0,55.89,55.99,55.19,55.27,98606.0
2022-03-30 10:30:00,55.27,55.6,54.81,54.81,78258.0,55.27,55.6,54.81,54.81,78258.0
2022-03-30 11:00:00,54.83,55.11,54.72,54.77,44883.0,54.83,55.11,54.72,54.77,44883.0
2022-03-30 11:30:00,54.79,54.96,54.55,54.62,27046.0,54.79,54.96,54.55,54.62,27046.0
2022-03-30 12:00:00,54.61,55.11,54.5,55.08,30818.0,54.61,55.11,54.5,55.08,30818.0
2022-03-30 12:30:00,55.11,55.37,55.05,55.35,36448.0,55.11,55.37,55.05,55.35,36448.0
2022-03-30 13:00:00,55.32,55.33,54.75,54.82,55355.0,55.32,55.33,54.75,54.82,55355.0
2022-03-30 13:30:00,54.82,54.86,54.49,54.53,29235.0,54.82,54.86,54.49,54.53,29235.0
2022-03-30 14:00:00,54.5,54.86,54.5,54.79,51112.0,54.5,54.86,54.5,54.79,51112.0
2022-03-30 14:30:00,54.76,54.86,54.5,54.54,46578.0,54.76,54.86,54.5,54.54,46578.0
2022-03-30 15:00:00,54.52,54.55,54.17,54.33,42828.0,54.52,54.55,54.17,54.33,42828.0
2022-03-30 15:30:00,54.32,54.5,54.13,54.5,297879.0,54.32,54.5,54.13,54.5,297879.0
2022-03-31 09:30:00,53.52,53.84,52.69,52.87,178623.0,53.52,53.84,52.69,52.87,178623.0
2022-03-31 10:00:00,52.82,53.04,52.23,53.04,62249.0,52.82,53.04,52.23,53.04,62249.0
2022-03-31 10:30:00,53.07,53.48,52.97,53.27,72597.0,53.07,53.48,52.97,53.27,72597.0
2022-03-31 11:00:00,53.23,53.23,52.8,53.04,43680.0,53.23,53.23,52.8,53.04,43680.0
2022-03-31 11:30:00,53.04,53.22,52.86,53.0,62998.0,53.04,53.22,52.86,53.0,62998.0
2022-03-31 12:00:00,53.0,53.03,52.5,52.56,31937.0,53.0,53.03,52.5,52.56,31937.0
2022-03-31 12:30:00,52.54,52.64,52.43,52.45,74035.0,52.54,52.64,52.43,52.45,74035.0
2022-03-31 13:00:00,52.42,52.48,52.17,52.45,31726.0,52.42,52.48,52.17,52.45,31726.0
2022-03-31 13:30:00,52.45,52.54,52.34,52.38,23432.0,52.45,52.54,52.34,52.38,23432.0
2022-03-31 14:00:00,52.36,52.45,52.07,52.14,41616.0,52.36,52.45,52.07,52.14,41616.0
2022-03-31 14:30:00,52.14,52.17,51.98,52.08,62756.0,52.14,52.17,51.98,52.08,62756.0
2022-03-31 15:00:00,52.1,52.16,51.75,51.8,105526.0,52.1,52.16,51.75,51.8,105526.0
2022-03-31 15:30:00,51.8,51.8,51.36,51.4,268326.0,51.8,51.8,51.36,51.4,268326.0
2022-04-01 09:30:00,51.83,52.15,51.22,51.64,120931.0,51.83,52.15,51.22,51.64,120931.0
2022-04-01 10:00:00,51.66,51.9,51.18,51.35,50016.0,51.66,51.9,51.18,51.35,50016.0
2022-04-01 10:30:00,51.27,51.46,50.76,51.19,89514.0,51.27,51.46,50.76,51.19,89514.0
2022-04-01 11:00:00,51.16,51.4,50.94,51.1,59873.0,51.16,51.4,50.94,51.1,59873.0
2022-04-01 11:30:00,51.15,51.24,50.76,51.07,51729.0,51.15,51.24,50.76,51.07,51729.0
2022-04-01 12:00:00,51.05,51.13,50.8,50.85,68219.0,51.05,51.13,50.8,50.85,68219.0
2022-04-01 12:30:00,50.85,50.9,50.4,50.53,75763.0,50.85,50.9,50.4,50.53,75763.0
2022-04-01 13:00:00,50.55,50.66,50.43,50.56,49217.0,50.55,50.66,50.43,50.56,49217.0
2022-04-01 13:30:00,50.55,50.86,50.49,50.59,38688.0,50.55,50.86,50.49,50.59,38688.0
2022-04-01 14:00:00,50.58,51.0,50.47,50.98,66115.0,50.58,51.0,50.47,50.98,66115.0
2022-04-01 14:30:00,51.01,51.2,50.89,51.0,96273.0,51.01,51.2,50.89,51.0,96273.0
2022-04-01 15:00:00,51.01,51.22,50.78,50.88,82099.0,51.01,51.22,50.78,50.88,82099.0
2022-04-01 15:30:00,50.86,51.11,50.74,50.99,189597.0,50.86,51.11,50.74,50.99,189597.0
2022-04-04 09:30:00,50.82,51.06,50.28,51.01,83818.0,50.82,51.06,50.28,51.01,83818.0
2022-04-04 10:00:00,51.0,51.51,50.75,51.37,73293.0,51.0,51.51,50.75,51.37,73293.0
2022-04-04 10:30:00,51.34,51.61,51.2,51.36,61641.0,51.34,51.61,51.2,51.36,61641.0
2022-04-04 11:00:00,51.31,51.5,50.89,51.11,111167.0,51.31,51.5,50.89,51.11,111167.0
2022-04-04 11:30:00,51.12,51.37,50.99,51.09,387616.0,51.12,51.37,50.99,51.09,387616.0
2022-04-04 12:00:00,51.07,51.11,50.85,50.94,85594.0,51.07,51.11,50.85,50.94,85594.0
2022-04-04 12:30:00,50.93,51.01,50.8,50.93,61451.0,50.93,51.01,50.8,50.93,61451.0
2022-04-04 13:00:00,50.92,50.92,50.68,50.68,45266.0,50.92,50.92,50.68,50.68,45266.0
2022-04-04 13:30:00,50.7,50.81,50.58,50.74,43356.0,50.7,50.81,50.58,50.74,43356.0
2022-04-04 14:00:00,50.73,50.99,50.71,50.96,44309.0,50.73,50.99,50.71,50.96,44309.0
2022-04-04 14:30:00,50.95,50.99,50.83,50.9,73517.0,50.95,50.99,50.83,50.9,73517.0
2022-04-04 15:00:00,50.9,51.01,50.82,50.87,89069.0,50.9,51.01,50.82,50.87,89069.0
2022-04-04 15:30:00,50.87,50.98,50.59,50.72,321975.0,50.87,50.98,50.59,50.72,321975.0
2022-04-05 09:30:00,50.37,50.67,49.71,50.07,112394.0,50.37,50.67,49.71,50.07,112394.0
2022-04-05 10:00:00,50.0,50.39,49.1,49.29,55541.0,50.0,50.39,49.1,49.29,55541.0
2022-04-05 10:30:00,49.3,49.38,49.13,49.28,87739.0,49.3,49.38,49.13,49.28,87739.0
2022-04-05 11:00:00,49.3,49.77,49.2,49.73,84003.0,49.3,49.77,49.2,49.73,84003.0
2022-04-05 11:30:00,49.71,49.87,49.4,49.73,47839.0,49.71,49.87,49.4,49.73,47839.0
2022-04-05 12:00:00,49.7,49.85,49.38,49.54,39495.0,49.7,49.85,49.38,49.54,39495.0
2022-04-05 12:30:00,49.53,50.07,49.53,50.07,24853.0,49.53,50.07,49.53,50.07,24853.0
2022-04-05 13:00:00,50.05,50.19,49.87,50.07,48631.0,50.05,50.19,49.87,50.07,48631.0
2022-04-05 13:30:00,50.06,50.06,49.64,49.69,30273.0,50.06,50.06,49.64,49.69,30273.0
2022-04-05 14:00:00,49.67,49.86,49.54,49.72,28658.0,49.67,49.86,49.54,49.72,28658.0
2022-04-05 14:30:00,49.74,49.96,49.67,49.75,45603.0,49.74,49.96,49.67,49.75,45603.0
2022-04-05 15:00:00,49.78,49.8,49.49,49.5,59288.0,49.78,49.8,49.49,49.5,59288.0
2022-04-05 15:30:00,49.49,49.5,49.21,49.32,200871.0,49.49,49.5,49.21,49.32,200871.0
2022-04-06 09:30:00,48.43,48.64,47.59,47.59,86795.0,48.43,48.64,47.59,47.59,86795.0
2022-04-06 10:00:00,47.6,47.63,46.76,47.18,83022.0,47.6,47.63,46.76,47.18,83022.0
2022-04-06 10:30:00,47.19,47.99,46.89,47.64,65595.0,47.19,47.99,46.89,47.64,65595.0
2022-04-06 11:00:00,47.58,47.96,47.53,47.57,60232.0,47.58,47.96,47.53,47.57,60232.0
2022-04-06 11:30:00,47.56,47.77,47.33,47.4,107496.0,47.56,47.77,47.33,47.4,107496.0
2022-04-06 12:00:00,47.38,47.5,47.22,47.46,28442.0,47.38,47.5,47.22,47.46,28442.0
2022-04-06 12:30:00,47.48,47.56,47.27,47.42,48181.0,47.48,47.56,47.27,47.42,48181.0
2022-04-06 13:00:00,47.4,47.59,47.33,47.5,27131.0,47.4,47.59,47.33,47.5,27131.0
2022-04-06 13:30:00,47.48,47.95,47.31,47.66,57217.0,47.48,47.95,47.31,47.66,57217.0
2022-04-06 14:00:00,47.52,47.98,47.07,47.49,58739.0,47.52,47.98,47.07,47.49,58739.0
2022-04-06 14:30:00,47.48,48.26,47.47,48.26,80056.0,47.48,48.26,47.47,48.26,80056.0
2022-04-06 15:00:00,48.28,48.36,47.9,48.02,56592.0,48.28,48.36,47.9,48.02,56592.0
2022-04-06 15:30:00,48.0,48.27,47.83,48.01,303513.0,48.0,48.27,47.83,48.01,303513.0
2022-04-07 09:30:00,47.73,48.24,47.25,47.43,153388.0,47.73,48.24,47.25,47.43,153388.0
2022-04-07 10:00:00,47.47,47.58,46.8,46.91,144291.0,47.47,47.58,46.8,46.91,144291.0
2022-04-07 10:30:00,46.91,47.01,46.29,46.57,141668.0,46.91,47.01,46.29,46.57,141668.0
2022-04-07 11:00:00,46.59,46.88,46.36,46.52,117611.0,46.59,46.88,46.36,46.52,117611.0
2022-04-07 11:30:00,46.54,46.68,46.3,46.39,113350.0,46.54,46.68,46.3,46.39,113350.0
2022-04-07 12:00:00,46.33,46.44,46.15,46.23,41233.0,46.33,46.44,46.15,46.23,41233.0
2022-04-07 12:30:00,46.26,46.48,45.82,46.18,156284.0,46.26,46.48,45.82,46.18,156284.0
2022-04-07 13:00:00,46.2,46.96,46.18,46.92,90604.0,46.2,46.96,46.18,46.92,90604.0
2022-04-07 13:30:00,46.93,47.18,46.78,47.18,51653.0,46.93,47.18,46.78,47.18,51653.0
2022-04-07 14:00:00,47.2,47.64,47.19,47.5,78431.0,47.2,47.64,47.19,47.5,78431.0
2022-04-07 14:30:00,47.52,47.71,47.43,47.66,68730.0,47.52,47.71,47.43,47.66,68730.0
2022-04-07 15:00:00,47.63,48.02,47.61,47.97,121811.0,47.63,48.02,47.61,47.97,121811.0
2022-04-07 15:30:00,47.96,48.25,47.63,47.67,341067.0,47.96,48.25,47.63,47.67,341067.0
2022-04-08 09:30:00,47.27,47.36,46.53,46.82,68687.0,47.27,47.36,46.53,46.82,68687.0
2022-04-08 10:00:00,46.76,47.84,46.57,47.75,74347.0,46.76,47.84,46.57,47.75,74347.0
2022-04-08 10:30:00,47.79,48.19,47.54,48.14,101099.0,47.79,48.19,47.54,48.14,101099.0
2022-04-08 11:00:00,48.13,48.7,48.09,48.13,160363.0,48.13,48.7,48.09,48.13,160363.0
2022-04-08 11:30:00,48.16,48.37,47.83,48.23,63953.0,48.16,48.37,47.83,48.23,63953.0
2022-04-08 12:00:00,48.2,48.39,47.99,48.38,64842.0,48.2,48.39,47.99,48.38,64842.0
2022-04-08 12:30:00,48.36,48.49,48.32,48.4,121552.0,48.36,48.49,48.32,48.4,121552.0
2022-04-08 13:00:00,48.4,48.4,47.95,47.97,47316.0,48.4,48.4,47.95,47.97,47316.0
2022-04-08 13:30:00,47.93,48.18,47.86,48.06,42481.0,47.93,48.18,47.86,48.06,42481.0
2022-04-08 14:00:00,48.04,48.18,47.83,47.85,32009.0,48.04,48.18,47.83,47.85,32009.0
2022-04-08 14:30:00,47.84,47.91,47.77,47.86,35506.0,47.84,47.91,47.77,47.86,35506.0
2022-04-08 15:00:00,47.83,48.16,47.81,48.03,91828.0,47.83,48.16,47.81,48.03,91828.0
2022-04-08 15:30:00,48.05,48.16,47.74,47.85,238215.0,48.05,48.16,47.74,47.85,238215.0
2022-04-11 09:30:00,47.88,49.32,47.07,49.25,103313.0,47.88,49.32,47.07,49.25,103313.0
2022-04-11 10:00:00,49.29,49.69,48.9,49.26,93024.0,49.29,49.69,48.9,49.26,93024.0
2022-04-11 10:30:00,49.23,49.62,48.66,48.7,76633.0,49.23,49.62,48.66,48.7,76633.0
2022-04-11 11:00:00,48.68,48.69,48.39,48.5,54401.0,48.68,48.69,48.39,48.5,54401.0
2022-04-11 11:30:00,48.51,48.78,48.4,48.46,120731.0,48.51,48.78,48.4,48.46,120731.0
2022-04-11 12:00:00,48.48,48.6,48.27,48.3,82265.0,48.48,48.6,48.27,48.3,82265.0
2022-04-11 12:30:00,48.33,48.41,48.15,48.17,32896.0,48.33,48.41,48.15,48.17,32896.0
2022-04-11 13:00:00,48.23,48.31,48.04,48.18,88750.0,48.23,48.31,48.04,48.18,88750.0
2022-04-11 13:30:00,48.26,48.48,48.21,48.43,63131.0,48.26,48.48,48.21,48.43,63131.0
2022-04-11 14:00:00,48.49,48.77,48.49,48.73,73509.0,48.49,48.77,48.49,48.73,73509.0
2022-04-11 14:30:00,48.7,49.05,48.64,49.0,57809.0,48.7,49.05,48.64,49.0,57809.0
2022-04-11 15:00:00,48.99,49.14,48.92,48.98,62102.0,48.99,49.14,48.92,48.98,62102.0
2022-04-11 15:30:00,48.98,49.08,48.56,48.66,304775.0,48.98,49.08,48.56,48.66,304775.0
2022-04-12 09:30:00,49.37,50.4,49.05,50.26,78563.0,49.37,50.4,49.05,50.26,78563.0
2022-04-12 10:00:00,50.2,50.98,49.93,49.93,102693.0,50.2,50.98,49.93,49.93,102693.0
2022-04-12 10:30:00,49.92,50.22,49.53,50.0,52538.0,49.92,50.22,49.53,50.0,52538.0
2022-04-12 11:00:00,49.95,50.25,49.67,50.15,60021.0,49.95,50.25,49.67,50.15,60021.0
2022-04-12 11:30:00,50.15,50.93,50.11,50.43,174787.0,50.15,50.93,50.11,50.43,174787.0
2022-04-12 12:00:00,50.45,50.67,50.22,50.23,92265.0,50.45,50.67,50.22,50.23,92265.0
2022-04-12 12:30:00,50.2,50.4,50.1,50.12,46546.0,50.2,50.4,50.1,50.12,46546.0
2022-04-12 13:00:00,50.08,50.36,50.01,50.09,53620.0,50.08,50.36,50.01,50.09,53620.0
2022-04-12 13:30:00,50.14,50.21,49.49,49.57,86383.0,50.14,50.21,49.49,49.57,86383.0
2022-04-12 14:00:00,49.58,49.79,49.3,49.43,73887.0,49.58,49.79,49.3,49.43,73887.0
2022-04-12 14:30:00,49.43,49.7,49.25,49.62,94076.0,49.43,49.7,49.25,49.62,94076.0
2022-04-12 15:00:00,49.62,49.63,49.23,49.51,77933.0,49.62,49.63,49.23,49.51,77933.0
2022-04-12 15:30:00,49.49,49.91,49.44,49.62,319078.0,49.49,49.91,49.44,49.62,319078.0
2022-04-13 09:30:00,49.86,51.64,49.71,51.09,167028.0,49.86,51.64,49.71,51.09,167028.0
2022-04-13 10:00:00,51.03,51.03,50.12,50.17,49577.0,51.03,51.03,50.12,50.17,49577.0
2022-04-13 10:30:00,50.18,50.68,50.16,50.54,54981.0,50.18,50.68,50.16,50.54,54981.0
2022-04-13 11:00:00,50.52,50.93,50.44,50.78,32672.0,50.52,50.93,50.44,50.78,32672.0
2022-04-13 11:30:00,50.78,51.0,50.71,50.78,64386.0,50.78,51.0,50.71,50.78,64386.0
2022-04-13 12:00:00,50.78,50.87,50.59,50.77,17364.0,50.78,50.87,50.59,50.77,17364.0
2022-04-13 12:30:00,50.75,51.07,50.71,50.86,28001.0,50.75,51.07,50.71,50.86,28001.0
2022-04-13 13:00:00,50.87,51.02,50.8,50.96,23358.0,50.87,51.02,50.8,50.96,23358.0
2022-04-13 13:30:00,50.97,51.27,50.97,51.26,28749.0,50.97,51.27,50.97,51.26,28749.0
2022-04-13 14:00:00,51.25,51.25,50.86,50.9,25629.0,51.25,51.25,50.86,50.9,25629.0
2022-04-13 14:30:00,50.9,50.97,50.61,50.62,34781.0,50.9,50.97,50.61,50.62,34781.0
2022-04-13 15:00:00,50.6,50.84,50.59,50.78,39898.0,50.6,50.84,50.59,50.78,39898.0
2022-04-13 15:30:00,50.78,51.0,50.66,50.72,229481.0,50.78,51.0,50.66,50.72,229481.0
2022-04-14 09:30:00,50.69,51.67,50.09,50.69,62657.0,50.69,51.67,50.09,50.69,62657.0
2022-04-14 10:00:00,50.72,51.11,50.59,50.86,62972.0,50.72,51.11,50.59,50.86,62972.0
2022-04-14 10:30:00,50.93,51.04,50.53,50.79,32027.0,50.93,51.04,50.53,50.79,32027.0
2022-04-14 11:00:00,50.72,51.04,50.71,50.83,28649.0,50.72,51.04,50.71,50.83,28649.0
2022-04-14 11:30:00,50.81,50.85,50.46,50.5,22912.0,50.81,50.85,50.46,50.5,22912.0
2022-04-14 12:00:00,50.46,50.52,50.23,50.23,22854.0,50.46,50.52,50.23,50.23,22854.0
2022-04-14 12:30:00,50.23,50.3,49.95,50.04,31901.0,50.23,50.3,49.95,50.04,31901.0
2022-04-14 13:00:00,50.03,50.44,49.94,50.35,46440.0,50.03,50.44,49.94,50.35,46440.0
2022-04-14 13:30:00,50.38,50.38,50.2,50.36,23276.0,50.38,50.38,50.2,50.36,23276.0
2022-04-14 14:00:00,50.37,50.54,50.28,50.46,42528.0,50.37,50.54,50.28,50.46,42528.0
2022-04-14 14:30:00,50.46,50.7,50.38,50.44,73781.0,50.46,50.7,50.38,50.44,73781.0
2022-04-14 15:00:00,50.43,50.5,50.2,50.23,66842.0,50.43,50.5,50.2,50.23,66842.0
2022-04-14 15:30:00,50.23,50.24,49.76,49.78,241687.0,50.23,50.24,49.76,49.78,241687.0
2022-04-18 09:30:00,50.0,50.74,49.2,49.45,113488.0,50.0,50.74,49.2,49.45,113488.0
2022-04-18 10:00:00,49.39,50.17,49.22,49.86,76180.0,49.39,50.17,49.22,49.86,76180.0
2022-04-18 10:30:00,49.9,50.39,49.76,50.18,77259.0,49.9,50.39,49.76,50.18,77259.0
2022-04-18 11:00:00,50.13,50.37,49.68,49.69,32256.0,50.13,50.37,49.68,49.69,32256.0
2022-04-18 11:30:00,49.7,49.77,49.22,49.37,48806.0,49.7,49.77,49.22,49.37,48806.0
2022-04-18 12:00:00,49.35,49.45,49.19,49.35,33117.0,49.35,49.45,49.19,49.35,33117.0
2022-04-18 12:30:00,49.37,49.54,49.32,49.49,31325.0,49.37,49.54,49.32,49.49,31325.0
2022-04-18 13:00:00,49.51,49.69,49.47,49.66,14863.0,49.51,49.69,49.47,49.66,14863.0
2022-04-18 13:30:00,49.64,49.97,49.64,49.92,28909.0,49.64,49.97,49.64,49.92,28909.0
2022-04-18 14:00:00,49.93,50.0,49.77,49.88,19882.0,49.93,50.0,49.77,49.88,19882.0
2022-04-18 14:30:00,49.89,50.05,49.88,49.9,30975.0,49.89,50.05,49.88,49.9,30975.0
2022-04-18 15:00:00,49.88,49.92,49.74,49.8,40955.0,49.88,49.92,49.74,49.8,40955.0
2022-04-18 15:30:00,49.79,49.81,49.48,49.8,137266.0,49.79,49.81,49.48,49.8,137266.0
2022-04-19 09:30:00,50.25,51.35,49.94,51.34,110752.0,50.25,51.35,49.94,51.34,110752.0
2022-04-19 10:00:00,51.33,51.39,50.95,51.31,44025.0,51.33,51.39,50.95,51.31,44025.0
2022-04-19 10:30:00,51.24,51.89,51.23,51.53,56121.0,51.24,51.89,51.23,51.53,56121.0
2022-04-19 11:00:00,51.52,52.05,51.44,52.01,60841.0,51.52,52.05,51.44,52.01,60841.0
2022-04-19 11:30:00,52.01,52.41,51.93,52.24,60734.0,52.01,52.41,51.93,52.24,60734.0
2022-04-19 12:00:00,52.23,52.49,52.18,52.42,42363.0,52.23,52.49,52.18,52.42,42363.0
2022-04-19 12:30:00,52.38,52.52,52.28,52.43,54302.0,52.38,52.52,52.28,52.43,54302.0
2022-04-19 13:00:00,52.45,52.52,52.25,52.25,25627.0,52.45,52.52,52.25,52.25,25627.0
2022-04-19 13:30:00,52.27,52.39,52.16,52.25,27341.0,52.27,52.39,52.16,52.25,27341.0
2022-04-19 14:00:00,52.27,52.3,51.91,52.08,40186.0,52.27,52.3,51.91,52.08,40186.0
2022-04-19 14:30:00,52.09,52.29,52.02,52.2,27619.0,52.09,52.29,52.02,52.2,27619.0
2022-04-19 15:00:00,52.19,52.29,52.12,52.23,67470.0,52.19,52.29,52.12,52.23,67470.0
2022-04-19 15:30:00,52.23,52.33,51.96,52.17,181280.0,52.23,52.33,51.96,52.17,181280.0
2022-04-20 09:30:00,52.75,53.28,52.26,52.48,80872.0,52.75,53.28,52.26,52.48,80872.0
2022-04-20 10:00:00,52.54,52.77,51.98,52.49,45401.0,52.54,52.77,51.98,52.49,45401.0
2022-04-20 10:30:00,52.5,53.1,52.4,52.86,62397.0,52.5,53.1,52.4,52.86,62397.0
2022-04-20 11:00:00,52.84,52.91,52.17,52.52,71629.0,52.84,52.91,52.17,52.52,71629.0
2022-04-20 11:30:00,52.5,52.74,52.42,52.49,75238.0,52.5,52.74,52.42,52.49,75238.0
2022-04-20 12:00:00,52.5,52.79,52.33,52.33,36208.0,52.5,52.79,52.33,52.33,36208.0
2022-04-20 12:30:00,52.37,52.64,52.32,52.54,58289.0,52.37,52.64,52.32,52.54,58289.0
2022-04-20 13:00:00,52.56,52.71,52.46,52.58,23587.0,52.56,52.71,52.46,52.58,23587.0
2022-04-20 13:30:00,52.58,52.66,52.22,52.34,61454.0,52.58,52.66,52.22,52.34,61454.0
2022-04-20 14:00:00,52.36,52.62,52.26,52.31,41294.0,52.36,52.62,52.26,52.31,41294.0
2022-04-20 14:30:00,52.25,52.32,52.03,52.31,50546.0,52.25,52.32,52.03,52.31,50546.0
2022-04-20 15:00:00,52.36,52.53,52.31,52.44,36125.0,52.36,52.53,52.31,52.44,36125.0
2022-04-20 15:30:00,52.44,52.5,52.05,52.07,220360.0,52.44,52.5,52.05,52.07,220360.0
2022-04-21 09:30:00,53.0,53.3,52.42,53.06,45839.0,53.0,53.3,52.42,53.06,45839.0
2022-04-21 10:00:00,53.03,53.12,52.51,53.1,45978.0,53.03,53.12,52.51,53.1,45978.0
2022-04-21 10:30:00,53.12,53.3,52.47,52.64,55263.0,53.12,53.3,52.47,52.64,55263.0
2022-04-21 11:00:00,52.67,52.72,52.44,52.46,80885.0,52.67,52.72,52.44,52.46,80885.0
2022-04-21 11:30:00,52.37,52.46,51.34,51.42,154471.0,52.37,52.46,51.34,51.42,154471.0
2022-04-21 12:00:00,51.41,51.71,51.0,51.16,80459.0,51.41,51.71,51.0,51.16,80459.0
2022-04-21 12:30:00,51.13,51.3,50.92,50.92,58787.0,51.13,51.3,50.92,50.92,58787.0
2022-04-21 13:00:00,50.92,51.34,50.79,51.28,91579.0,50.92,51.34,50.79,51.28,91579.0
2022-04-21 13:30:00,51.3,51.37,50.81,50.81,49550.0,51.3,51.37,50.81,50.81,49550.0
2022-04-21 14:00:00,50.81,50.86,50.48,50.54,65732.0,50.81,50.86,50.48,50.54,65732.0
2022-04-21 14:30:00,50.5,50.78,50.16,50.25,56340.0,50.5,50.78,50.16,50.25,56340.0
2022-04-21 15:00:00,50.24,50.55,49.98,50.52,76894.0,50.24,50.55,49.98,50.52,76894.0
2022-04-21 15:30:00,50.52,50.76,50.27,50.67,242289.0,50.52,50.76,50.27,50.67,242289.0
2022-04-22 09:30:00,49.85,50.38,49.27,50.13,58504.0,49.85,50.38,49.27,50.13,58504.0
2022-04-22 10:00:00,50.07,50.64,49.76,49.97,55325.0,50.07,50.64,49.76,49.97,55325.0
2022-04-22 10:30:00,49.99,50.37,49.67,49.68,32153.0,49.99,50.37,49.67,49.68,32153.0
2022-04-22 11:00:00,49.7,49.83,49.37,49.54,35095.0,49.7,49.83,49.37,49.54,35095.0
2022-04-22 11:30:00,49.58,49.69,49.09,49.09,34706.0,49.58,49.69,49.09,49.09,34706.0
2022-04-22 12:00:00,49.08,49.4,49.07,49.26,33258.0,49.08,49.4,49.07,49.26,33258.0
2022-04-22 12:30:00,49.31,49.38,48.92,49.04,35678.0,49.31,49.38,48.92,49.04,35678.0
2022-04-22 13:00:00,49.06,49.06,48.77,48.85,69884.0,49.06,49.06,48.77,48.85,69884.0
2022-04-22 13:30:00,48.84,48.87,48.55,48.56,46356.0,48.84,48.87,48.55,48.56,46356.0
2022-04-22 14:00:00,48.51,48.75,48.48,48.67,71067.0,48.51,48.75,48.48,48.67,71067.0
2022-04-22 14:30:00,48.62,48.66,48.24,48.35,42745.0,48.62,48.66,48.24,48.35,42745.0
2022-04-22 15:00:00,48.38,48.53,48.15,48.3,77978.0,48.38,48.53,48.15,48.3,77978.0
2022-04-22 15:30:00,48.31,48.73,48.31,48.49,239206.0,48.31,48.73,48.31,48.49,239206.0
2022-04-25 09:30:00,47.92,48.11,47.26,47.36,109952.0,47.92,48.11,47.26,47.36,109952.0
2022-04-25 10:00:00,47.36,48.08,47.33,47.77,78528.0,47.36,48.08,47.33,47.77,78528.0
2022-04-25 10:30:00,47.76,48.14,47.3,47.33,60397.0,47.76,48.14,47.3,47.33,60397.0
2022-04-25 11:00:00,47.34,47.76,47.24,47.57,97915.0,47.34,47.76,47.24,47.57,97915.0
2022-04-25 11:30:00,47.54,47.65,46.93,47.08,136101.0,47.54,47.65,46.93,47.08,136101.0
2022-04-25 12:00:00,47.06,47.65,46.95,47.58,86385.0,47.06,47.65,46.95,47.58,86385.0
2022-04-25 12:30:00,47.6,47.98,47.51,47.63,100065.0,47.6,47.98,47.51,47.63,100065.0
2022-04-25 13:00:00,47.63,48.05,47.49,47.83,62667.0,47.63,48.05,47.49,47.83,62667.0
2022-04-25 13:30:00,47.84,47.94,47.49,47.61,114976.0,47.84,47.94,47.49,47.61,114976.0
2022-04-25 14:00:00,47.63,48.08,47.56,48.04,183461.0,47.63,48.08,47.56,48.04,183461.0
2022-04-25 14:30:00,48.04,48.3,47.91,48.08,60026.0,48.04,48.3,47.91,48.08,60026.0
2022-04-25 15:00:00,48.1,48.36,47.74,48.33,94270.0,48.1,48.36,47.74,48.33,94270.0
2022-04-25 15:30:00,48.32,48.69,48.15,48.63,211973.0,48.32,48.69,48.15,48.63,211973.0
2022-04-26 09:30:00,47.82,48.47,47.47,47.81,46190.0,47.82,48.47,47.47,47.81,46190.0
2022-04-26 10:00:00,47.8,48.15,47.33,47.52,42256.0,47.8,48.15,47.33,47.52,42256.0
2022-04-26 10:30:00,47.6,47.6,46.98,47.03,78815.0,47.6,47.6,46.98,47.03,78815.0
2022-04-26 11:00:00,47.02,47.31,46.75,47.22,54724.0,47.02,47.31,46.75,47.22,54724.0
2022-04-26 11:30:00,47.21,47.36,46.93,47.0,30534.0,47.21,47.36,46.93,47.0,30534.0
2022-04-26 12:00:00,47.02,47.69,46.94,47.66,31133.0,47.02,47.69,46.94,47.66,31133.0
2022-04-26 12:30:00,47.65,47.76,47.43,47.76,18242.0,47.65,47.76,47.43,47.76,18242.0
2022-04-26 13:00:00,47.69,47.69,47.06,47.09,41672.0,47.69,47.69,47.06,47.09,41672.0
2022-04-26 13:30:00,47.05,47.23,46.98,47.07,40341.0,47.05,47.23,46.98,47.07,40341.0
2022-04-26 14:00:00,47.07,47.31,46.94,47.26,148242.0,47.07,47.31,46.94,47.26,148242.0
2022-04-26 14:30:00,47.22,47.36,46.84,47.31,44333.0,47.22,47.36,46.84,47.31,44333.0
2022-04-26 15:00:00,47.31,47.37,46.87,46.87,138771.0,47.31,47.37,46.87,46.87,138771.0
2022-04-26 15:30:00,46.87,47.11,46.44,46.47,590745.0,46.87,47.11,46.44,46.47,590745.0
2022-04-27 09:30:00,45.76,47.54,45.51,47.17,119114.0,45.76,47.54,45.51,47.17,119114.0
2022-04-27 10:00:00,47.09,47.43,46.28,46.32,123730.0,47.09,47.43,46.28,46.32,123730.0
2022-04-27 10:30:00,46.28,46.4,45.96,46.16,78987.0,46.28,46.4,45.96,46.16,78987.0
2022-04-27 11:00:00,46.13,47.09,46.13,47.01,93424.0,46.13,47.09,46.13,47.01,93424.0
2022-04-27 11:30:00,47.04,47.23,46.79,47.22,62148.0,47.04,47.23,46.79,47.22,62148.0
2022-04-27 12:00:00,47.21,47.69,46.99,47.62,57949.0,47.21,47.69,46.99,47.62,57949.0
2022-04-27 12:30:00,47.66,47.84,47.51,47.78,75733.0,47.66,47.84,47.51,47.78,75733.0
2022-04-27 13:00:00,47.77,48.04,47.45,47.74,139556.0,47.77,48.04,47.45,47.74,139556.0
2022-04-27 13:30:00,47.74,48.12,47.63,48.09,107107.0,47.74,48.12,47.63,48.09,107107.0
2022-04-27 14:00:00,48.07,48.31,47.98,48.15,95713.0,48.07,48.31,47.98,48.15,95713.0
2022-04-27 14:30:00,48.14,48.36,47.53,47.64,63724.0,48.14,48.36,47.53,47.64,63724.0
2022-04-27 15:00:00,47.64,47.8,47.35,47.45,76417.0,47.64,47.8,47.35,47.45,76417.0
2022-04-27 15:30:00,47.45,47.68,47.31,47.44,223835.0,47.45,47.68,47.31,47.44,223835.0
2022-04-28 09:30:00,48.33,48.53,47.43,47.73,53563.0,48.33,48.53,47.43,47.73,53563.0
2022-04-28 10:00:00,47.64,47.64,47.0,47.13,49895.0,47.64,47.64,47.0,47.13,49895.0
2022-04-28 10:30:00,47.15,47.53,46.94,47.38,57414.0,47.15,47.53,46.94,47.38,57414.0
2022-04-28 11:00:00,47.39,47.78,47.23,47.52,72331.0,47.39,47.78,47.23,47.52,72331.0
2022-04-28 11:30:00,47.51,47.59,47.34,47.51,43862.0,47.51,47.59,47.34,47.51,43862.0
2022-04-28 12:00:00,47.53,47.86,47.4,47.73,67586.0,47.53,47.86,47.4,47.73,67586.0
2022-04-28 12:30:00,47.73,48.28,47.72,48.04,102365.0,47.73,48.28,47.72,48.04,102365.0
2022-04-28 13:00:00,48.05,48.59,48.03,48.55,32087.0,48.05,48.59,48.03,48.55,32087.0
2022-04-28 13:30:00,48.52,48.66,48.35,48.57,27704.0,48.52,48.66,48.35,48.57,27704.0
2022-04-28 14:00:00,48.57,49.02,48.43,48.84,34053.0,48.57,49.02,48.43,48.84,34053.0
2022-04-28 14:30:00,48.86,49.36,48.81,49.15,40407.0,48.86,49.36,48.81,49.15,40407.0
2022-04-28 15:00:00,49.15,49.31,49.06,49.21,40592.0,49.15,49.31,49.06,49.21,40592.0
2022-04-28 15:30:00,49.21,49.22,48.69,48.89,151164.0,49.21,49.22,48.69,48.89,151164.0
2022-04-29 09:30:00,48.65,49.87,48.52,49.69,59563.0,48.65,49.87,48.52,49.69,59563.0
2022-04-29 10:00:00,49.68,50.0,48.88,48.99,51969.0,49.68,50.0,48.88,48.99,51969.0
2022-04-29 10:30:00,48.97,49.27,48.85,49.17,33570.0,48.97,49.27,48.85,49.17,33570.0
2022-04-29 11:00:00,49.15,49.23,48.91,49.09,27223.0,49.15,49.23,48.91,49.09,27223.0
2022-04-29 11:30:00,49.04,49.44,49.04,49.18,20725.0,49.04,49.44,49.04,49.18,20725.0
2022-04-29 12:00:00,49.17,49.18,48.66,48.74,26680.0,49.17,49.18,48.66,48.74,26680.0
2022-04-29 12:30:00,48.75,48.84,48.33,48.42,27076.0,48.75,48.84,48.33,48.42,27076.0
2022-04-29 13:00:00,48.41,48.61,48.3,48.5,26661.0,48.41,48.61,48.3,48.5,26661.0
2022-04-29 13:30:00,48.51,48.83,48.3,48.34,28860.0,48.51,48.83,48.3,48.34,28860.0
2022-04-29 14:00:00,48.34,48.39,48.2,48.32,30438.0,48.34,48.39,48.2,48.32,30438.0
2022-04-29 14:30:00,48.35,48.38,47.84,47.95,68386.0,48.35,48.38,47.84,47.95,68386.0
2022-04-29 15:00:00,47.94,48.02,47.72,47.78,56259.0,47.94,48.02,47.72,47.78,56259.0
2022-04-29 15:30:00,47.74,47.97,47.34,47.7,237538.0,47.74,47.97,47.34,47.7,237538.0
2022-05-02 09:30:00,47.71,48.48,47.18,48.0,100939.0,47.71,48.48,47.18,48.0,100939.0
2022-05-02 10:00:00,47.97,48.1,47.32,47.87,90085.0,47.97,48.1,47.32,47.87,90085.0
2022-05-02 10:30:00,47.91,48.01,47.22,47.27,217245.0,47.91,48.01,47.22,47.27,217245.0
2022-05-02 11:00:00,47.27,47.4,46.91,47.07,87038.0,47.27,47.4,46.91,47.07,87038.0
2022-05-02 11:30:00,47.13,47.82,46.99,47.82,35627.0,47.13,47.82,46.99,47.82,35627.0
2022-05-02 12:00:00,47.79,47.9,47.46,47.78,28298.0,47.79,47.9,47.46,47.78,28298.0
2022-05-02 12:30:00,47.8,47.95,47.12,47.12,42557.0,47.8,47.95,47.12,47.12,42557.0
2022-05-02 13:00:00,47.16,47.49,47.04,47.18,27574.0,47.16,47.49,47.04,47.18,27574.0
2022-05-02 13:30:00,47.18,47.34,46.88,47.14,36294.0,47.18,47.34,46.88,47.14,36294.0
2022-05-02 14:00:00,47.16,47.49,46.92,47.19,36817.0,47.16,47.49,46.92,47.19,36817.0
2022-05-02 14:30:00,47.14,47.65,47.12,47.38,133340.0,47.14,47.65,47.12,47.38,133340.0
2022-05-02 15:00:00,47.47,48.43,47.37,48.34,63690.0,47.47,48.43,47.37,48.34,63690.0
2022-05-02 15:30:00,48.36,49.06,48.36,48.98,203399.0,48.36,49.06,48.36,48.98,203399.0
2022-05-03 09:30:00,49.17,49.61,48.06,48.42,63216.0,49.17,49.61,48.06,48.42,63216.0
2022-05-03 10:00:00,48.51,49.0,47.95,48.22,126310.0,48.51,49.0,47.95,48.22,126310.0
2022-05-03 10:30:00,48.3,48.59,47.48,47.81,58082.0,48.3,48.59,47.48,47.81,58082.0
2022-05-03 11:00:00,47.61,48.18,47.59,48.05,64781.0,47.61,48.18,47.59,48.05,64781.0
2022-05-03 11:30:00,48.05,48.36,48.02,48.29,38086.0,48.05,48.36,48.02,48.29,38086.0
2022-05-03 12:00:00,48.3,48.46,47.97,48.09,33141.0,48.3,48.46,47.97,48.09,33141.0
2022-05-03 12:30:00,47.97,48.17,47.72,47.83,39447.0,47.97,48.17,47.72,47.83,39447.0
2022-05-03 13:00:00,47.84,48.14,47.77,47.87,58866.0,47.84,48.14,47.77,47.87,58866.0
2022-05-03 13:30:00,47.87,48.22,47.86,47.93,56675.0,47.87,48.22,47.86,47.93,56675.0
2022-05-03 14:00:00,47.92,47.95,47.32,47.56,83366.0,47.92,47.95,47.32,47.56,83366.0
2022-05-03 14:30:00,47.58,48.19,47.52,48.19,58476.0,47.58,48.19,47.52,48.19,58476.0
2022-05-03 15:00:00,48.16,48.29,48.0,48.11,74955.0,48.16,48.29,48.0,48.11,74955.0
2022-05-03 15:30:00,48.11,48.33,47.98,48.17,270887.0,48.11,48.33,47.98,48.17,270887.0
2022-05-04 09:30:00,48.27,48.42,47.43,47.45,58581.0,48.27,48.42,47.43,47.45,58581.0
2022-05-04 10:00:00,47.45,47.47,46.82,46.84,103626.0,47.45,47.47,46.82,46.84,103626.0
2022-05-04 10:30:00,46.79,46.87,46.36,46.45,151976.0,46.79,46.87,46.36,46.45,151976.0
2022-05-04 11:00:00,46.45,46.48,45.94,45.94,477578.0,46.45,46.48,45.94,45.94,477578.0
2022-05-04 11:30:00,45.94,46.01,45.47,45.85,175438.0,45.94,46.01,45.47,45.85,175438.0
2022-05-04 12:00:00,45.86,46.48,45.81,46.43,363796.0,45.86,46.48,45.81,46.43,363796.0
2022-05-04 12:30:00,46.43,46.61,45.91,46.11,49402.0,46.43,46.61,45.91,46.11,49402.0
2022-05-04 13:00:00,46.12,46.29,45.86,45.89,141388.0,46.12,46.29,45.86,45.89,141388.0
2022-05-04 13:30:00,45.87,46.15,45.64,46.09,39156.0,45.87,46.15,45.64,46.09,39156.0
2022-05-04 14:00:00,46.1,46.8,45.8,46.64,120901.0,46.1,46.8,45.8,46.64,120901.0
2022-05-04 14:30:00,46.64,47.51,45.78,47.41,92239.0,46.64,47.51,45.78,47.41,92239.0
2022-05-04 15:00:00,47.44,48.11,47.41,48.06,67176.0,47.44,48.11,47.41,48.06,67176.0
2022-05-04 15:30:00,48.09,48.66,48.02,48.54,286786.0,48.09,48.66,48.02,48.54,286786.0
2022-05-05 09:30:00,47.98,47.98,46.81,46.82,49625.0,47.98,47.98,46.81,46.82,49625.0
2022-05-05 10:00:00,46.85,47.04,46.28,46.28,88568.0,46.85,47.04,46.28,46.28,88568.0
2022-05-05 10:30:00,46.27,46.37,45.66,45.78,78540.0,46.27,46.37,45.66,45.78,78540.0
2022-05-05 11:00:00,45.8,45.8,45.31,45.54,62454.0,45.8,45.8,45.31,45.54,62454.0
2022-05-05 11:30:00,45.53,45.97,45.19,45.25,81470.0,45.53,45.97,45.19,45.25,81470.0
2022-05-05 12:00:00,45.23,45.62,44.86,45.52,137697.0,45.23,45.62,44.86,45.52,137697.0
2022-05-05 12:30:00,45.48,45.49,45.18,45.44,67161.0,45.48,45.49,45.18,45.44,67161.0
2022-05-05 13:00:00,45.41,45.74,45.22,45.35,201568.0,45.41,45.74,45.22,45.35,201568.0
2022-05-05 13:30:00,45.32,45.53,45.03,45.12,59618.0,45.32,45.53,45.03,45.12,59618.0
2022-05-05 14:00:00,45.1,45.16,44.65,44.65,61557.0,45.1,45.16,44.65,44.65,61557.0
2022-05-05 14:30:00,44.67,45.05,44.66,45.0,90172.0,44.67,45.05,44.66,45.0,90172.0
2022-05-05 15:00:00,45.04,45.08,44.47,44.51,120432.0,45.04,45.08,44.47,44.51,120432.0
2022-05-05 15:30:00,44.5,44.99,44.34,44.96,485933.0,44.5,44.99,44.34,44.96,485933.0
2022-05-06 09:30:00,44.85,44.85,42.77,43.03,205305.0,44.85,44.85,42.77,43.03,205305.0
2022-05-06 10:00:00,43.02,44.24,42.98,43.82,129610.0,43.02,44.24,42.98,43.82,129610.0
2022-05-06 10:30:00,43.89,44.5,43.4,44.21,83281.0,43.89,44.5,43.4,44.21,83281.0
2022-05-06 11:00:00,44.19,44.81,44.05,44.56,88439.0,44.19,44.81,44.05,44.56,88439.0
2022-05-06 11:30:00,44.63,44.71,44.16,44.43,75686.0,44.63,44.71,44.16,44.43,75686.0
2022-05-06 12:00:00,44.44,45.2,44.34,45.16,87495.0,44.44,45.2,44.34,45.16,87495.0
2022-05-06 12:30:00,45.16,45.25,44.81,45.16,245247.0,45.16,45.25,44.81,45.16,245247.0
2022-05-06 13:00:00,45.16,45.17,44.55,44.88,147122.0,45.16,45.17,44.55,44.88,147122.0
2022-05-06 13:30:00,44.88,45.0,44.42,44.46,51368.0,44.88,45.0,44.42,44.46,51368.0
2022-05-06 14:00:00,44.45,44.53,44.16,44.29,56739.0,44.45,44.53,44.16,44.29,56739.0
2022-05-06 14:30:00,44.31,44.4,43.9,44.04,132470.0,44.31,44.4,43.9,44.04,132470.0
2022-05-06 15:00:00,44.04,44.08,43.65,43.81,81832.0,44.04,44.08,43.65,43.81,81832.0
2022-05-06 15:30:00,43.8,44.38,43.75,44.15,307863.0,43.8,44.38,43.75,44.15,307863.0
2022-05-09 09:30:00,43.35,43.89,42.6,43.49,172696.0,43.35,43.89,42.6,43.49,172696.0
2022-05-09 10:00:00,43.44,43.69,42.5,42.52,212092.0,43.44,43.69,42.5,42.52,212092.0
2022-05-09 10:30:00,42.56,42.58,41.97,41.99,138641.0,42.56,42.58,41.97,41.99,138641.0
2022-05-09 11:00:00,41.98,42.27,41.54,41.6,106335.0,41.98,42.27,41.54,41.6,106335.0
2022-05-09 11:30:00,41.61,42.05,41.43,41.79,120165.0,41.61,42.05,41.43,41.79,120165.0
2022-05-09 12:00:00,41.81,42.67,41.69,42.5,120881.0,41.81,42.67,41.69,42.5,120881.0
2022-05-09 12:30:00,42.5,42.78,42.13,42.16,76201.0,42.5,42.78,42.13,42.16,76201.0
2022-05-09 13:00:00,42.15,42.39,41.91,42.37,71990.0,42.15,42.39,41.91,42.37,71990.0
2022-05-09 13:30:00,42.36,42.64,41.87,41.96,93033.0,42.36,42.64,41.87,41.96,93033.0
2022-05-09 14:00:00,41.96,42.02,41.66,41.75,99406.0,41.96,42.02,41.66,41.75,99406.0
2022-05-09 14:30:00,41.74,41.99,41.56,41.95,44302.0,41.74,41.99,41.56,41.95,44302.0
2022-05-09 15:00:00,42.0,42.09,41.47,41.55,95211.0,42.0,42.09,41.47,41.55,95211.0
2022-05-09 15:30:00,41.53,41.67,41.08,41.36,386353.0,41.53,41.67,41.08,41.36,386353.0
2022-05-10 09:30:00,42.14,42.17,41.02,41.8,84454.0,42.14,42.17,41.02,41.8,84454.0
2022-05-10 10:00:00,41.79,41.89,41.04,41.16,69745.0,41.79,41.89,41.04,41.16,69745.0
2022-05-10 10:30:00,41.11,41.2,40.16,40.16,94647.0,41.11,41.2,40.16,40.16,94647.0
2022-05-10 11:00:00,40.16,40.19,39.68,39.93,126440.0,40.16,40.19,39.68,39.93,126440.0
2022-05-10 11:30:00,39.96,40.32,39.73,40.04,76873.0,39.96,40.32,39.73,40.04,76873.0
2022-05-10 12:00:00,40.04,40.15,39.5,39.63,86996.0,40.04,40.15,39.5,39.63,86996.0
2022-05-10 12:30:00,39.63,39.87,39.38,39.64,76545.0,39.63,39.87,39.38,39.64,76545.0
2022-05-10 13:00:00,39.61,40.0,39.45,40.0,63151.0,39.61,40.0,39.45,40.0,63151.0
2022-05-10 13:30:00,40.03,40.85,40.03,40.77,101598.0,40.03,40.85,40.03,40.77,101598.0
2022-05-10 14:00:00,40.82,40.94,40.2,40.54,122152.0,40.82,40.94,40.2,40.54,122152.0
2022-05-10 14:30:00,40.51,40.96,40.42,40.91,142776.0,40.51,40.96,40.42,40.91,142776.0
2022-05-10 15:00:00,40.93,41.06,40.67,40.82,179967.0,40.93,41.06,40.67,40.82,179967.0
2022-05-10 15:30:00,40.81,41.23,40.69,41.11,549531.0,40.81,41.23,40.69,41.11,549531.0
2022-05-11 09:30:00,41.04,41.37,39.93,40.98,104053.0,41.04,41.37,39.93,40.98,104053.0
2022-05-11 10:00:00,40.97,41.18,40.47,41.0,171675.0,40.97,41.18,40.47,41.0,171675.0
2022-05-11 10:30:00,40.98,41.02,39.69,39.76,623229.0,40.98,41.02,39.69,39.76,623229.0
2022-05-11 11:00:00,39.72,39.96,39.26,39.48,279388.0,39.72,39.96,39.26,39.48,279388.0
2022-05-11 11:30:00,39.5,39.84,39.05,39.18,444723.0,39.5,39.84,39.05,39.18,444723.0
2022-05-11 12:00:00,39.19,39.34,38.61,38.69,121254.0,39.19,39.34,38.61,38.69,121254.0
2022-05-11 12:30:00,38.68,38.84,38.38,38.39,179957.0,38.68,38.84,38.38,38.39,179957.0
2022-05-11 13:00:00,38.4,38.43,37.8,37.8,495536.0,38.4,38.43,37.8,37.8,495536.0
2022-05-11 13:30:00,37.82,38.01,37.39,37.44,221389.0,37.82,38.01,37.39,37.44,221389.0
2022-05-11 14:00:00,37.44,38.1,37.44,37.85,224520.0,37.44,38.1,37.44,37.85,224520.0
2022-05-11 14:30:00,37.86,38.21,37.62,37.69,118167.0,37.86,38.21,37.62,37.69,118167.0
2022-05-11 15:00:00,37.68,37.75,37.17,37.26,214351.0,37.68,37.75,37.17,37.26,214351.0
2022-05-11 15:30:00,37.25,37.32,36.9,37.3,660032.0,37.25,37.32,36.9,37.3,660032.0
2022-05-12 09:30:00,38.88,39.72,37.86,39.13,488260.0,38.88,39.72,37.86,39.13,488260.0
2022-05-12 10:00:00,39.1,40.76,38.91,40.54,378313.0,39.1,40.76,38.91,40.54,378313.0
2022-05-12 10:30:00,40.58,41.62,40.01,41.62,229303.0,40.58,41.62,40.01,41.62,229303.0
2022-05-12 11:00:00,41.6,42.1,41.29,41.47,164083.0,41.6,42.1,41.29,41.47,164083.0
2022-05-12 11:30:00,41.46,41.78,40.46,40.54,147447.0,41.46,41.78,40.46,40.54,147447.0
2022-05-12 12:00:00,40.56,40.74,40.06,40.66,127663.0,40.56,40.74,40.06,40.66,127663.0
2022-05-12 12:30:00,40.67,41.14,40.59,40.7,184029.0,40.67,41.14,40.59,40.7,184029.0
2022-05-12 13:00:00,40.7,40.8,40.19,40.21,58219.0,40.7,40.8,40.19,40.21,58219.0
2022-05-12 13:30:00,40.25,40.33,39.55,39.66,92025.0,40.25,40.33,39.55,39.66,92025.0
2022-05-12 14:00:00,39.67,39.78,39.23,39.35,131173.0,39.67,39.78,39.23,39.35,131173.0
2022-05-12 14:30:00,39.34,39.54,39.07,39.48,161867.0,39.34,39.54,39.07,39.48,161867.0
2022-05-12 15:00:00,39.5,40.27,39.4,40.02,277367.0,39.5,40.27,39.4,40.02,277367.0
2022-05-12 15:30:00,39.98,40.77,39.96,40.74,475307.0,39.98,40.77,39.96,40.74,475307.0
2022-05-13 09:30:00,41.35,43.13,41.24,42.55,176537.0,41.35,43.13,41.24,42.55,176537.0
2022-05-13 10:00:00,42.62,43.28,42.2,43.04,227401.0,42.62,43.28,42.2,43.04,227401.0
2022-05-13 10:30:00,43.09,43.33,42.37,42.79,182170.0,43.09,43.33,42.37,42.79,182170.0
2022-05-13 11:00:00,42.73,43.4,42.5,43.15,115692.0,42.73,43.4,42.5,43.15,115692.0
2022-05-13 11:30:00,43.13,43.13,42.83,43.0,65524.0,43.13,43.13,42.83,43.0,65524.0
2022-05-13 12:00:00,43.0,43.4,42.92,43.09,47693.0,43.0,43.4,42.92,43.09,47693.0
2022-05-13 12:30:00,43.11,43.4,43.09,43.27,51331.0,43.11,43.4,43.09,43.27,51331.0
2022-05-13 13:00:00,43.28,43.41,43.08,43.24,79102.0,43.28,43.41,43.08,43.24,79102.0
2022-05-13 13:30:00,43.25,43.29,42.63,42.73,60981.0,43.25,43.29,42.63,42.73,60981.0
2022-05-13 14:00:00,42.68,42.77,42.44,42.61,38749.0,42.68,42.77,42.44,42.61,38749.0
2022-05-13 14:30:00,42.64,43.16,42.63,43.04,74639.0,42.64,43.16,42.63,43.04,74639.0
2022-05-13 15:00:00,43.05,43.14,42.91,43.01,130321.0,43.05,43.14,42.91,43.01,130321.0
2022-05-13 15:30:00,43.03,43.11,42.65,43.0,296778.0,43.03,43.11,42.65,43.0,296778.0
2022-05-16 09:30:00,42.74,43.78,42.4,43.5,134828.0,42.74,43.78,42.4,43.5,134828.0
2022-05-16 10:00:00,43.5,44.17,43.28,44.17,69583.0,43.5,44.17,43.28,44.17,69583.0
2022-05-16 10:30:00,44.13,44.13,42.69,42.69,62873.0,44.13,44.13,42.69,42.69,62873.0
2022-05-16 11:00:00,42.65,43.15,42.63,42.79,53299.0,42.65,43.15,42.63,42.79,53299.0
2022-05-16 11:30:00,42.79,43.38,42.52,43.3,72239.0,42.79,43.38,42.52,43.3,72239.0
2022-05-16 12:00:00,43.32,43.42,42.87,42.92,38574.0,43.32,43.42,42.87,42.92,38574.0
2022-05-16 12:30:00,42.93,43.05,42.76,42.88,34889.0,42.93,43.05,42.76,42.88,34889.0
2022-05-16 13:00:00,42.82,43.33,42.77,43.27,25767.0,42.82,43.33,42.77,43.27,25767.0
2022-05-16 13:30:00,43.26,43.46,43.14,43.27,45352.0,43.26,43.46,43.14,43.27,45352.0
2022-05-16 14:00:00,43.25,43.39,43.09,43.38,40715.0,43.25,43.39,43.09,43.38,40715.0
2022-05-16 14:30:00,43.39,43.47,43.0,43.16,48485.0,43.39,43.47,43.0,43.16,48485.0
2022-05-16 15:00:00,43.18,43.37,43.06,43.22,66189.0,43.18,43.37,43.06,43.22,66189.0
2022-05-16 15:30:00,43.24,43.33,43.06,43.17,248234.0,43.24,43.33,43.06,43.17,248234.0
2022-05-17 09:30:00,44.38,45.55,44.3,44.65,185659.0,44.38,45.55,44.3,44.65,185659.0
2022-05-17 10:00:00,44.73,44.94,44.1,44.12,105507.0,44.73,44.94,44.1,44.12,105507.0
2022-05-17 10:30:00,44.13,44.29,43.54,43.65,74891.0,44.13,44.29,43.54,43.65,74891.0
2022-05-17 11:00:00,43.66,44.33,43.65,44.25,146435.0,43.66,44.33,43.65,44.25,146435.0
2022-05-17 11:30:00,44.27,44.85,44.21,44.77,184628.0,44.27,44.85,44.21,44.77,184628.0
2022-05-17 12:00:00,44.79,44.91,44.52,44.77,53585.0,44.79,44.91,44.52,44.77,53585.0
2022-05-17 12:30:00,44.79,44.92,44.45,44.45,49462.0,44.79,44.92,44.45,44.45,49462.0
2022-05-17 13:00:00,44.47,45.05,44.44,45.01,53917.0,44.47,45.05,44.44,45.01,53917.0
2022-05-17 13:30:00,44.99,45.15,44.84,44.84,73745.0,44.99,45.15,44.84,44.84,73745.0
2022-05-17 14:00:00,44.87,44.91,44.14,44.5,98292.0,44.87,44.91,44.14,44.5,98292.0
2022-05-17 14:30:00,44.46,44.93,44.32,44.86,124146.0,44.46,44.93,44.32,44.86,124146.0
2022-05-17 15:00:00,44.85,45.28,44.84,45.07,96908.0,44.85,45.28,44.84,45.07,96908.0
2022-05-17 15:30:00,45.09,45.19,44.8,45.14,269741.0,45.09,45.19,44.8,45.14,269741.0
2022-05-18 09:30:00,43.45,43.91,42.1,43.33,163917.0,43.45,43.91,42.1,43.33,163917.0
2022-05-18 10:00:00,43.33,44.11,43.16,43.75,93005.0,43.33,44.11,43.16,43.75,93005.0
2022-05-18 10:30:00,43.68,43.86,43.25,43.69,91966.0,43.68,43.86,43.25,43.69,91966.0
2022-05-18 11:00:00,43.67,43.69,42.38,42.4,86805.0,43.67,43.69,42.38,42.4,86805.0
2022-05-18 11:30:00,42.44,43.01,42.39,42.79,76848.0,42.44,43.01,42.39,42.79,76848.0
2022-05-18 12:00:00,42.75,42.75,42.21,42.26,64931.0,42.75,42.75,42.21,42.26,64931.0
2022-05-18 12:30:00,42.28,42.59,42.08,42.5,40780.0,42.28,42.59,42.08,42.5,40780.0
2022-05-18 13:00:00,42.51,42.54,42.01,42.16,64508.0,42.51,42.54,42.01,42.16,64508.0
2022-05-18 13:30:00,42.15,42.15,41.53,41.81,83403.0,42.15,42.15,41.53,41.81,83403.0
2022-05-18 14:00:00,41.82,42.27,41.82,42.27,83361.0,41.82,42.27,41.82,42.27,83361.0
2022-05-18 14:30:00,42.25,42.36,41.94,42.11,127422.0,42.25,42.36,41.94,42.11,127422.0
2022-05-18 15:00:00,42.1,42.45,42.1,42.27,119902.0,42.1,42.45,42.1,42.27,119902.0
2022-05-18 15:30:00,42.28,42.73,42.22,42.5,410646.0,42.28,42.73,42.22,42.5,410646.0
2022-05-19 09:30:00,41.8,42.55,41.25,41.57,115328.0,41.8,42.55,41.25,41.57,115328.0
2022-05-19 10:00:00,41.7,42.32,41.56,41.89,67014.0,41.7,42.32,41.56,41.89,67014.0
2022-05-19 10:30:00,41.88,42.17,41.38,41.68,61364.0,41.88,42.17,41.38,41.68,61364.0
2022-05-19 11:00:00,41.81,42.33,41.78,42.27,110523.0,41.81,42.33,41.78,42.27,110523.0
2022-05-19 11:30:00,42.35,42.93,42.26,42.81,41263.0,42.35,42.93,42.26,42.81,41263.0
2022-05-19 12:00:00,42.83,43.1,42.62,42.87,68727.0,42.83,43.1,42.62,42.87,68727.0
2022-05-19 12:30:00,42.81,42.87,42.4,42.65,31401.0,42.81,42.87,42.4,42.65,31401.0
2022-05-19 13:00:00,42.65,42.84,42.38,42.73,30209.0,42.65,42.84,42.38,42.73,30209.0
2022-05-19 13:30:00,42.71,43.4,42.58,43.32,46690.0,42.71,43.4,42.58,43.32,46690.0
2022-05-19 14:00:00,43.35,43.35,42.94,43.07,58819.0,43.35,43.35,42.94,43.07,58819.0
2022-05-19 14:30:00,43.06,43.25,42.82,43.1,57370.0,43.06,43.25,42.82,43.1,57370.0
2022-05-19 15:00:00,43.15,43.31,42.71,42.73,60474.0,43.15,43.31,42.71,42.73,60474.0
2022-05-19 15:30:00,42.73,42.91,42.44,42.67,318637.0,42.73,42.91,42.44,42.67,318637.0
2022-05-20 09:30:00,43.77,43.77,42.71,42.97,79601.0,43.77,43.77,42.71,42.97,79601.0
2022-05-20 10:00:00,42.99,43.11,42.3,42.63,66689.0,42.99,43.11,42.3,42.63,66689.0
2022-05-20 10:30:00,42.7,42.73,41.99,42.06,45661.0,42.7,42.73,41.99,42.06,45661.0
2022-05-20 11:00:00,42.02,42.15,41.53,41.74,83032.0,42.02,42.15,41.53,41.74,83032.0
2022-05-20 11:30:00,41.66,41.81,41.42,41.42,102501.0,41.66,41.81,41.42,41.42,102501.0
2022-05-20 12:00:00,41.44,41.54,41.01,41.16,70204.0,41.44,41.54,41.01,41.16,70204.0
2022-05-20 12:30:00,41.09,41.16,40.57,40.68,76399.0,41.09,41.16,40.57,40.68,76399.0
2022-05-20 13:00:00,40.68,40.68,40.29,40.29,54856.0,40.68,40.68,40.29,40.29,54856.0
2022-05-20 13:30:00,40.3,40.9,40.3,40.79,66874.0,40.3,40.9,40.3,40.79,66874.0
2022-05-20 14:00:00,40.85,40.89,40.44,40.52,50848.0,40.85,40.89,40.44,40.52,50848.0
2022-05-20 14:30:00,40.58,41.13,40.37,40.91,94086.0,40.58,41.13,40.37,40.91,94086.0
2022-05-20 15:00:00,40.9,41.21,40.79,41.16,76921.0,40.9,41.21,40.79,41.16,76921.0
2022-05-20 15:30:00,41.18,41.91,41.05,41.74,321442.0,41.18,41.91,41.05,41.74,321442.0
2022-05-23 09:30:00,42.2,42.45,41.27,41.39,98125.0,42.2,42.45,41.27,41.39,98125.0
2022-05-23 10:00:00,41.36,41.56,40.94,41.33,65061.0,41.36,41.56,40.94,41.33,65061.0
2022-05-23 10:30:00,41.37,41.82,41.2,41.55,54395.0,41.37,41.82,41.2,41.55,54395.0
2022-05-23 11:00:00,41.61,42.53,41.5,42.42,89652.0,41.61,42.53,41.5,42.42,89652.0
2022-05-23 11:30:00,42.41,42.62,42.2,42.25,41498.0,42.41,42.62,42.2,42.25,41498.0
2022-05-23 12:00:00,42.25,42.46,42.09,42.09,23922.0,42.25,42.46,42.09,42.09,23922.0
2022-05-23 12:30:00,42.06,42.21,41.79,41.8,27907.0,42.06,42.21,41.79,41.8,27907.0
2022-05-23 13:00:00,41.78,41.82,41.39,41.72,55151.0,41.78,41.82,41.39,41.72,55151.0
2022-05-23 13:30:00,41.69,41.92,41.65,41.76,35044.0,41.69,41.92,41.65,41.76,35044.0
2022-05-23 14:00:00,41.77,41.98,41.66,41.95,40013.0,41.77,41.98,41.66,41.95,40013.0
2022-05-23 14:30:00,41.93,42.25,41.91,42.21,55977.0,41.93,42.25,41.91,42.21,55977.0
2022-05-23 15:00:00,42.23,42.38,41.98,42.07,60614.0,42.23,42.38,41.98,42.07,60614.0
2022-05-23 15:30:00,42.08,42.21,41.73,42.13,322394.0,42.08,42.21,41.73,42.13,322394.0
2022-05-24 09:30:00,41.03,41.16,39.46,39.47,184910.0,41.03,41.16,39.46,39.47,184910.0
2022-05-24 10:00:00,39.5,39.5,38.29,38.64,328159.0,39.5,39.5,38.29,38.64,328159.0
2022-05-24 10:30:00,38.65,38.9,38.33,38.73,153274.0,38.65,38.9,38.33,38.73,153274.0
2022-05-24 11:00:00,38.72,39.09,38.45,39.02,97174.0,38.72,39.09,38.45,39.02,97174.0
2022-05-24 11:30:00,39.04,39.92,39.0,39.63,114555.0,39.04,39.92,39.0,39.63,114555.0
2022-05-24 12:00:00,39.62,40.26,39.57,39.82,105639.0,39.62,40.26,39.57,39.82,105639.0
2022-05-24 12:30:00,39.85,39.95,39.48,39.59,36708.0,39.85,39.95,39.48,39.59,36708.0
2022-05-24 13:00:00,39.56,39.58,39.25,39.46,40473.0,39.56,39.58,39.25,39.46,40473.0
2022-05-24 13:30:00,39.43,39.61,39.3,39.33,49617.0,39.43,39.61,39.3,39.33,49617.0
2022-05-24 14:00:00,39.35,39.48,39.09,39.19,91956.0,39.35,39.48,39.09,39.19,91956.0
2022-05-24 14:30:00,39.17,39.3,38.8,38.91,69486.0,39.17,39.3,38.8,38.91,69486.0
2022-05-24 15:00:00,38.92,39.08,38.72,39.05,97598.0,38.92,39.08,38.72,39.05,97598.0
2022-05-24 15:30:00,39.03,39.51,39.0,39.17,504402.0,39.03,39.51,39.0,39.17,504402.0
2022-05-25 09:30:00,38.58,40.17,38.57,40.17,274919.0,38.58,40.17,38.57,40.17,274919.0
2022-05-25 10:00:00,40.18,41.86,40.15,41.73,319858.0,40.18,41.86,40.15,41.73,319858.0
2022-05-25 10:30:00,41.71,42.51,41.68,42.42,128743.0,41.71,42.51,41.68,42.42,128743.0
2022-05-25 11:00:00,42.41,42.73,42.15,42.41,160979.0,42.41,42.73,42.15,42.41,160979.0
2022-05-25 11:30:00,42.4,42.48,41.76,42.41,122565.0,42.4,42.48,41.76,42.41,122565.0
2022-05-25 12:00:00,42.41,42.65,41.86,41.9,86094.0,42.41,42.65,41.86,41.9,86094.0
2022-05-25 12:30:00,41.91,41.98,41.55,41.68,67773.0,41.91,41.98,41.55,41.68,67773.0
2022-05-25 13:00:00,41.62,41.85,41.35,41.76,130090.0,41.62,41.85,41.35,41.76,130090.0
2022-05-25 13:30:00,41.74,41.84,41.56,41.65,67343.0,41.74,41.84,41.56,41.65,67343.0
2022-05-25 14:00:00,41.6,42.06,41.17,42.05,92827.0,41.6,42.06,41.17,42.05,92827.0
2022-05-25 14:30:00,42.07,42.29,41.92,42.26,58477.0,42.07,42.29,41.92,42.26,58477.0
2022-05-25 15:00:00,42.27,42.62,42.24,42.54,96697.0,42.27,42.62,42.24,42.54,96697.0
2022-05-25 15:30:00,42.55,42.99,42.54,42.9,740817.0,42.55,42.99,42.54,42.9,740817.0
2022-05-26 09:30:00,43.6,45.6,43.6,45.47,268517.0,43.6,45.6,43.6,45.47,268517.0
2022-05-26 10:00:00,45.44,45.87,45.06,45.41,149273.0,45.44,45.87,45.06,45.41,149273.0
2022-05-26 10:30:00,45.42,45.61,45.13,45.25,101711.0,45.42,45.61,45.13,45.25,101711.0
2022-05-26 11:00:00,45.25,45.68,45.09,45.64,123834.0,45.25,45.68,45.09,45.64,123834.0
2022-05-26 11:30:00,45.6,45.66,45.25,45.53,82360.0,45.6,45.66,45.25,45.53,82360.0
2022-05-26 12:00:00,45.53,45.91,45.18,45.89,105124.0,45.53,45.91,45.18,45.89,105124.0
2022-05-26 12:30:00,45.9,46.06,45.59,45.87,93723.0,45.9,46.06,45.59,45.87,93723.0
2022-05-26 13:00:00,45.89,46.16,45.73,45.83,87768.0,45.89,46.16,45.73,45.83,87768.0
2022-05-26 13:30:00,45.82,46.12,45.69,46.09,50329.0,45.82,46.12,45.69,46.09,50329.0
2022-05-26 14:00:00,46.08,46.14,45.88,46.01,92765.0,46.08,46.14,45.88,46.01,92765.0
2022-05-26 14:30:00,46.03,46.07,45.84,46.07,64246.0,46.03,46.07,45.84,46.07,64246.0
2022-05-26 15:00:00,46.06,46.06,45.55,45.76,105464.0,46.06,46.06,45.55,45.76,105464.0
2022-05-26 15:30:00,45.77,46.1,45.75,45.88,444628.0,45.77,46.1,45.75,45.88,444628.0
2022-05-27 09:30:00,45.77,47.0,45.68,46.8,181034.0,45.77,47.0,45.68,46.8,181034.0
2022-05-27 10:00:00,46.76,46.87,46.44,46.51,116004.0,46.76,46.87,46.44,46.51,116004.0
2022-05-27 10:30:00,46.52,46.65,46.06,46.1,122739.0,46.52,46.65,46.06,46.1,122739.0
2022-05-27 11:00:00,46.11,46.46,46.0,46.35,103602.0,46.11,46.46,46.0,46.35,103602.0
2022-05-27 11:30:00,46.36,46.73,46.31,46.72,72025.0,46.36,46.73,46.31,46.72,72025.0
2022-05-27 12:00:00,46.72,46.9,46.68,46.81,52197.0,46.72,46.9,46.68,46.81,52197.0
2022-05-27 12:30:00,46.83,47.11,46.71,47.02,86321.0,46.83,47.11,46.71,47.02,86321.0
2022-05-27 13:00:00,47.03,47.03,46.8,46.91,57606.0,47.03,47.03,46.8,46.91,57606.0
2022-05-27 13:30:00,46.93,47.1,46.71,47.05,89078.0,46.93,47.1,46.71,47.05,89078.0
2022-05-27 14:00:00,47.07,47.4,46.96,47.34,126136.0,47.07,47.4,46.96,47.34,126136.0
2022-05-27 14:30:00,47.36,47.5,47.21,47.49,112246.0,47.36,47.5,47.21,47.49,112246.0
2022-05-27 15:00:00,47.49,47.54,47.33,47.38,105040.0,47.49,47.54,47.33,47.38,105040.0
2022-05-27 15:30:00,47.37,47.62,47.21,47.56,345249.0,47.37,47.62,47.21,47.56,345249.0
2022-05-31 09:30:00,47.55,48.47,47.17,48.12,319794.0,47.55,48.47,47.17,48.12,319794.0
2022-05-31 10:00:00,48.15,49.13,47.34,48.72,220007.0,48.15,49.13,47.34,48.72,220007.0
2022-05-31 10:30:00,48.73,49.03,48.38,48.68,184434.0,48.73,49.03,48.38,48.68,184434.0
2022-05-31 11:00:00,48.7,49.09,48.16,48.22,175288.0,48.7,49.09,48.16,48.22,175288.0
2022-05-31 11:30:00,48.2,48.5,47.94,48.45,154229.0,48.2,48.5,47.94,48.45,154229.0
2022-05-31 12:00:00,48.46,48.88,48.2,48.28,120143.0,48.46,48.88,48.2,48.28,120143.0
2022-05-31 12:30:00,48.28,48.54,48.25,48.34,97362.0,48.28,48.54,48.25,48.34,97362.0
2022-05-31 13:00:00,48.32,48.6,48.19,48.41,97184.0,48.32,48.6,48.19,48.41,97184.0
2022-05-31 13:30:00,48.39,49.27,48.37,49.2,110575.0,48.39,49.27,48.37,49.2,110575.0
2022-05-31 14:00:00,49.19,49.19,48.87,49.16,174962.0,49.19,49.19,48.87,49.16,174962.0
2022-05-31 14:30:00,49.18,49.34,48.52,48.68,243094.0,49.18,49.34,48.52,48.68,243094.0
2022-05-31 15:00:00,48.7,48.9,48.4,48.88,171891.0,48.7,48.9,48.4,48.88,171891.0
2022-05-31 15:30:00,48.87,49.17,48.58,48.74,767912.0,48.87,49.17,48.58,48.74,767912.0
2022-06-01 09:30:00,51.3,51.35,48.59,49.11,1112395.0,51.3,51.35,48.59,49.11,1112395.0
2022-06-01 10:00:00,49.11,49.43,48.6,49.06,342070.0,49.11,49.43,48.6,49.06,342070.0
2022-06-01 10:30:00,49.06,50.53,49.03,50.38,417298.0,49.06,50.53,49.03,50.38,417298.0
2022-06-01 11:00:00,50.4,50.46,48.76,49.14,248068.0,50.4,50.46,48.76,49.14,248068.0
2022-06-01 11:30:00,49.08,49.14,48.58,49.09,136654.0,49.08,49.14,48.58,49.09,136654.0
2022-06-01 12:00:00,49.09,49.71,48.96,49.4,242442.0,49.09,49.71,48.96,49.4,242442.0
2022-06-01 12:30:00,49.35,49.78,49.03,49.75,158578.0,49.35,49.78,49.03,49.75,158578.0
2022-06-01 13:00:00,49.76,49.98,49.65,49.88,108605.0,49.76,49.98,49.65,49.88,108605.0
2022-06-01 13:30:00,49.86,50.09,49.76,49.87,97034.0,49.86,50.09,49.76,49.87,97034.0
2022-06-01 14:00:00,49.85,49.97,49.48,49.9,114718.0,49.85,49.97,49.48,49.9,114718.0
2022-06-01 14:30:00,49.94,50.14,49.77,49.94,122870.0,49.94,50.14,49.77,49.94,122870.0
2022-06-01 15:00:00,49.95,50.28,49.89,50.01,116519.0,49.95,50.28,49.89,50.01,116519.0
2022-06-01 15:30:00,49.99,50.01,49.22,49.22,477455.0,49.99,50.01,49.22,49.22,477455.0
2022-06-02 09:30:00,49.42,50.05,49.3,49.5,223160.0,49.42,50.05,49.3,49.5,223160.0
2022-06-02 10:00:00,49.5,49.79,48.67,48.83,76288.0,49.5,49.79,48.67,48.83,76288.0
2022-06-02 10:30:00,48.85,49.11,48.52,48.59,92925.0,48.85,49.11,48.52,48.59,92925.0
2022-06-02 11:00:00,48.61,49.1,48.52,49.1,136738.0,48.61,49.1,48.52,49.1,136738.0
2022-06-02 11:30:00,49.14,49.49,48.82,49.27,160448.0,49.14,49.49,48.82,49.27,160448.0
2022-06-02 12:00:00,49.3,49.62,49.26,49.46,92500.0,49.3,49.62,49.26,49.46,92500.0
2022-06-02 12:30:00,49.49,49.54,48.88,49.16,74344.0,49.49,49.54,48.88,49.16,74344.0
2022-06-02 13:00:00,49.15,49.81,49.14,49.72,174856.0,49.15,49.81,49.14,49.72,174856.0
2022-06-02 13:30:00,49.71,49.9,49.52,49.61,121499.0,49.71,49.9,49.52,49.61,121499.0
2022-06-02 14:00:00,49.61,49.87,49.43,49.52,103716.0,49.61,49.87,49.43,49.52,103716.0
2022-06-02 14:30:00,49.5,49.54,48.75,48.77,106807.0,49.5,49.54,48.75,48.77,106807.0
2022-06-02 15:00:00,48.75,48.86,48.54,48.61,142525.0,48.75,48.86,48.54,48.61,142525.0
2022-06-02 15:30:00,48.59,49.09,48.47,49.08,366338.0,48.59,49.09,48.47,49.08,366338.0
2022-06-03 09:30:00,48.1,49.53,47.86,49.53,259928.0,48.1,49.53,47.86,49.53,259928.0
2022-06-03 10:00:00,49.54,49.81,49.12,49.65,167432.0,49.54,49.81,49.12,49.65,167432.0
2022-06-03 10:30:00,49.64,49.71,49.12,49.61,138641.0,49.64,49.71,49.12,49.61,138641.0
2022-06-03 11:00:00,49.58,49.66,49.29,49.51,141707.0,49.58,49.66,49.29,49.51,141707.0
2022-06-03 11:30:00,49.5,49.69,49.47,49.61,142406.0,49.5,49.69,49.47,49.61,142406.0
2022-06-03 12:00:00,49.61,49.75,49.38,49.7,90156.0,49.61,49.75,49.38,49.7,90156.0
2022-06-03 12:30:00,49.71,50.22,49.66,50.2,120437.0,49.71,50.22,49.66,50.2,120437.0
2022-06-03 13:00:00,50.2,50.47,50.1,50.35,191294.0,50.2,50.47,50.1,50.35,191294.0
2022-06-03 13:30:00,50.34,50.37,49.81,49.84,103530.0,50.34,50.37,49.81,49.84,103530.0
2022-06-03 14:00:00,49.81,50.03,49.8,50.03,60522.0,49.81,50.03,49.8,50.03,60522.0
2022-06-03 14:30:00,50.03,50.14,49.76,50.14,104254.0,50.03,50.14,49.76,50.14,104254.0
2022-06-03 15:00:00,50.14,50.19,49.8,49.89,177991.0,50.14,50.19,49.8,49.89,177991.0
2022-06-03 15:30:00,49.88,49.89,49.64,49.73,286012.0,49.88,49.89,49.64,49.73,286012.0
2022-06-06 09:30:00,49.88,50.93,49.52,50.93,286282.0,49.88,50.93,49.52,50.93,286282.0
2022-06-06 10:00:00,50.94,51.42,50.89,51.21,304508.0,50.94,51.42,50.89,51.21,304508.0
2022-06-06 10:30:00,51.21,51.37,50.72,50.8,253710.0,51.21,51.37,50.72,50.8,253710.0
2022-06-06 11:00:00,50.82,51.05,50.55,50.92,174008.0,50.82,51.05,50.55,50.92,174008.0
2022-06-06 11:30:00,50.92,51.26,50.82,51.2,365824.0,50.92,51.26,50.82,51.2,365824.0
2022-06-06 12:00:00,51.16,51.18,50.76,50.82,111984.0,51.16,51.18,50.76,50.82,111984.0
2022-06-06 12:30:00,50.83,51.27,50.73,51.11,103517.0,50.83,51.27,50.73,51.11,103517.0
2022-06-06 13:00:00,51.09,51.24,50.9,51.17,70737.0,51.09,51.24,50.9,51.17,70737.0
2022-06-06 13:30:00,51.16,51.32,50.98,51.18,129526.0,51.16,51.32,50.98,51.18,129526.0
2022-06-06 14:00:00,51.18,51.23,50.7,50.81,176057.0,51.18,51.23,50.7,50.81,176057.0
2022-06-06 14:30:00,50.77,50.98,50.5,50.95,121958.0,50.77,50.98,50.5,50.95,121958.0
2022-06-06 15:00:00,50.92,50.92,50.71,50.83,104410.0,50.92,50.92,50.71,50.83,104410.0
2022-06-06 15:30:00,50.82,51.19,50.73,51.07,351099.0,50.82,51.19,50.73,51.07,351099.0
2022-06-07 09:30:00,49.79,51.1,49.55,50.92,238925.0,49.79,51.1,49.55,50.92,238925.0
2022-06-07 10:00:00,50.89,51.88,50.81,51.72,245594.0,50.89,51.88,50.81,51.72,245594.0
2022-06-07 10:30:00,51.77,52.2,51.54,51.98,165349.0,51.77,52.2,51.54,51.98,165349.0
2022-06-07 11:00:00,52.01,52.24,51.52,51.59,113161.0,52.01,52.24,51.52,51.59,113161.0
2022-06-07 11:30:00,51.55,51.75,51.47,51.61,84774.0,51.55,51.75,51.47,51.61,84774.0
2022-06-07 12:00:00,51.64,51.83,51.51,51.73,86628.0,51.64,51.83,51.51,51.73,86628.0
2022-06-07 12:30:00,51.76,51.86,51.61,51.84,95674.0,51.76,51.86,51.61,51.84,95674.0
2022-06-07 13:00:00,51.83,52.09,51.73,52.09,88351.0,51.83,52.09,51.73,52.09,88351.0
2022-06-07 13:30:00,52.07,52.09,51.8,51.85,69014.0,52.07,52.09,51.8,51.85,69014.0
2022-06-07 14:00:00,51.84,52.26,51.82,52.0,83653.0,51.84,52.26,51.82,52.0,83653.0
2022-06-07 14:30:00,51.99,52.05,51.7,51.78,118739.0,51.99,52.05,51.7,51.78,118739.0
2022-06-07 15:00:00,51.76,52.09,51.75,52.03,168785.0,51.76,52.09,51.75,52.03,168785.0
2022-06-07 15:30:00,52.01,52.2,51.88,52.13,447835.0,52.01,52.2,51.88,52.13,447835.0
2022-06-08 09:30:00,51.42,52.43,51.02,52.37,140835.0,51.42,52.43,51.02,52.37,140835.0
2022-06-08 10:00:00,52.44,52.83,52.29,52.56,145090.0,52.44,52.83,52.29,52.56,145090.0
2022-06-08 10:30:00,52.53,52.77,51.93,52.18,113057.0,52.53,52.77,51.93,52.18,113057.0
2022-06-08 11:00:00,52.17,52.55,52.02,52.55,160919.0,52.17,52.55,52.02,52.55,160919.0
2022-06-08 11:30:00,52.53,52.57,52.31,52.48,137697.0,52.53,52.57,52.31,52.48,137697.0
2022-06-08 12:00:00,52.46,52.7,52.08,52.12,49634.0,52.46,52.7,52.08,52.12,49634.0
2022-06-08 12:30:00,52.12,52.14,51.72,52.05,44476.0,52.12,52.14,51.72,52.05,44476.0
2022-06-08 13:00:00,52.05,52.13,51.88,51.97,37794.0,52.05,52.13,51.88,51.97,37794.0
2022-06-08 13:30:00,51.94,52.14,51.72,52.1,50850.0,51.94,52.14,51.72,52.1,50850.0
2022-06-08 14:00:00,52.1,52.23,51.8,51.89,51063.0,52.1,52.23,51.8,51.89,51063.0
2022-06-08 14:30:00,51.88,52.02,51.74,51.91,48450.0,51.88,52.02,51.74,51.91,48450.0
2022-06-08 15:00:00,51.9,52.02,51.78,51.83,53609.0,51.9,52.02,51.78,51.83,53609.0
2022-06-08 15:30:00,51.84,51.91,51.61,51.66,307436.0,51.84,51.91,51.61,51.66,307436.0
2022-06-09 09:30:00,50.83,51.48,50.29,50.84,259971.0,50.83,51.48,50.29,50.84,259971.0
2022-06-09 10:00:00,50.79,51.46,50.74,51.21,121843.0,50.79,51.46,50.74,51.21,121843.0
2022-06-09 10:30:00,51.22,51.43,50.8,50.97,100053.0,51.22,51.43,50.8,50.97,100053.0
2022-06-09 11:00:00,50.93,50.93,50.61,50.71,113061.0,50.93,50.93,50.61,50.71,113061.0
2022-06-09 11:30:00,50.71,50.99,50.5,50.96,119478.0,50.71,50.99,50.5,50.96,119478.0
2022-06-09 12:00:00,50.93,51.0,50.51,50.87,170783.0,50.93,51.0,50.51,50.87,170783.0
2022-06-09 12:30:00,50.85,50.97,50.72,50.95,80729.0,50.85,50.97,50.72,50.95,80729.0
2022-06-09 13:00:00,50.99,50.99,50.8,50.9,77892.0,50.99,50.99,50.8,50.9,77892.0
2022-06-09 13:30:00,50.89,50.99,50.52,50.98,94734.0,50.89,50.99,50.52,50.98,94734.0
2022-06-09 14:00:00,50.96,51.1,50.78,51.04,120472.0,50.96,51.1,50.78,51.04,120472.0
2022-06-09 14:30:00,51.02,51.18,50.8,50.96,168948.0,51.02,51.18,50.8,50.96,168948.0
2022-06-09 15:00:00,50.95,51.03,50.78,50.83,253618.0,50.95,51.03,50.78,50.83,253618.0
2022-06-09 15:30:00,50.8,50.85,50.32,50.36,340554.0,50.8,50.85,50.32,50.36,340554.0
2022-06-10 09:30:00,49.37,50.01,48.67,49.33,281416.0,49.37,50.01,48.67,49.33,281416.0
2022-06-10 10:00:00,49.31,49.31,48.71,48.86,200535.0,49.31,49.31,48.71,48.86,200535.0
2022-06-10 10:30:00,48.85,49.48,48.83,49.1,206487.0,48.85,49.48,48.83,49.1,206487.0
2022-06-10 11:00:00,49.08,49.2,48.54,48.62,151999.0,49.08,49.2,48.54,48.62,151999.0
2022-06-10 11:30:00,48.61,48.76,48.37,48.73,169915.0,48.61,48.76,48.37,48.73,169915.0
2022-06-10 12:00:00,48.73,48.76,48.34,48.55,111022.0,48.73,48.76,48.34,48.55,111022.0
2022-06-10 12:30:00,48.59,48.7,48.37,48.53,108553.0,48.59,48.7,48.37,48.53,108553.0
2022-06-10 13:00:00,48.52,48.77,48.33,48.73,190355.0,48.52,48.77,48.33,48.73,190355.0
2022-06-10 13:30:00,48.72,48.82,48.52,48.58,108298.0,48.72,48.82,48.52,48.58,108298.0
2022-06-10 14:00:00,48.57,48.67,48.2,48.46,134243.0,48.57,48.67,48.2,48.46,134243.0
2022-06-10 14:30:00,48.47,48.6,48.09,48.58,105894.0,48.47,48.6,48.09,48.58,105894.0
2022-06-10 15:00:00,48.57,48.8,48.42,48.6,240107.0,48.57,48.8,48.42,48.6,240107.0
2022-06-10 15:30:00,48.61,48.61,48.14,48.24,405932.0,48.61,48.61,48.14,48.24,405932.0
2022-06-13 09:30:00,46.53,46.99,45.49,45.51,138433.0,46.53,46.99,45.49,45.51,138433.0
2022-06-13 10:00:00,45.52,45.92,44.71,44.82,386494.0,45.52,45.92,44.71,44.82,386494.0
2022-06-13 10:30:00,44.81,44.82,43.79,43.81,229486.0,44.81,44.82,43.79,43.81,229486.0
2022-06-13 11:00:00,43.76,44.41,43.55,44.21,293634.0,43.76,44.41,43.55,44.21,293634.0
2022-06-13 11:30:00,44.24,44.94,44.15,44.75,155676.0,44.24,44.94,44.15,44.75,155676.0
2022-06-13 12:00:00,44.79,44.86,44.51,44.78,108372.0,44.79,44.86,44.51,44.78,108372.0
2022-06-13 12:30:00,44.71,45.34,44.67,44.78,97009.0,44.71,45.34,44.67,44.78,97009.0
2022-06-13 13:00:00,44.79,45.04,44.62,44.99,84527.0,44.79,45.04,44.62,44.99,84527.0
2022-06-13 13:30:00,44.99,45.73,44.89,45.65,122367.0,44.99,45.73,44.89,45.65,122367.0
2022-06-13 14:00:00,45.65,45.72,45.35,45.68,185856.0,45.65,45.72,45.35,45.68,185856.0
2022-06-13 14:30:00,45.69,46.08,45.48,45.95,188223.0,45.69,46.08,45.48,45.95,188223.0
2022-06-13 15:00:00,45.92,46.17,45.68,45.68,254077.0,45.92,46.17,45.68,45.68,254077.0
2022-06-13 15:30:00,45.66,45.8,45.33,45.63,493742.0,45.66,45.8,45.33,45.63,493742.0
2022-06-14 09:30:00,45.54,47.16,45.54,46.82,230032.0,45.54,47.16,45.54,46.82,230032.0
2022-06-14 10:00:00,46.84,47.16,46.25,46.31,209033.0,46.84,47.16,46.25,46.31,209033.0
2022-06-14 10:30:00,46.31,47.07,46.28,46.8,106372.0,46.31,47.07,46.28,46.8,106372.0
2022-06-14 11:00:00,46.79,47.01,46.5,46.87,192175.0,46.79,47.01,46.5,46.87,192175.0
2022-06-14 11:30:00,46.88,47.39,46.77,47.35,168410.0,46.88,47.39,46.77,47.35,168410.0
2022-06-14 12:00:00,47.32,47.32,46.82,46.91,103368.0,47.32,47.32,46.82,46.91,103368.0
2022-06-14 12:30:00,46.92,47.11,46.86,47.0,153329.0,46.92,47.11,46.86,47.0,153329.0
2022-06-14 13:00:00,47.0,47.26,46.83,46.88,185809.0,47.0,47.26,46.83,46.88,185809.0
2022-06-14 13:30:00,46.85,46.9,46.44,46.46,128485.0,46.85,46.9,46.44,46.46,128485.0
2022-06-14 14:00:00,46.46,46.66,46.36,46.53,125052.0,46.46,46.66,46.36,46.53,125052.0
2022-06-14 14:30:00,46.51,46.85,46.4,46.47,159911.0,46.51,46.85,46.4,46.47,159911.0
2022-06-14 15:00:00,46.46,46.58,45.99,46.25,222016.0,46.46,46.58,45.99,46.25,222016.0
2022-06-14 15:30:00,46.24,46.56,46.23,46.35,456490.0,46.24,46.56,46.23,46.35,456490.0
2022-06-15 09:30:00,47.39,48.25,47.39,47.98,202458.0,47.39,48.25,47.39,47.98,202458.0
2022-06-15 10:00:00,47.92,48.52,47.9,48.15,333871.0,47.92,48.52,47.9,48.15,333871.0
2022-06-15 10:30:00,48.16,48.29,47.43,47.57,191286.0,48.16,48.29,47.43,47.57,191286.0
2022-06-15 11:00:00,47.57,47.74,47.48,47.7,141100.0,47.57,47.74,47.48,47.7,141100.0
2022-06-15 11:30:00,47.67,48.02,47.58,47.93,74803.0,47.67,48.02,47.58,47.93,74803.0
2022-06-15 12:00:00,47.91,48.13,47.72,47.74,127848.0,47.91,48.13,47.72,47.74,127848.0
2022-06-15 12:30:00,47.74,47.77,47.11,47.16,198620.0,47.74,47.77,47.11,47.16,198620.0
2022-06-15 13:00:00,47.16,47.39,47.14,47.31,89304.0,47.16,47.39,47.14,47.31,89304.0
2022-06-15 13:30:00,47.3,47.45,46.84,47.33,82242.0,47.3,47.45,46.84,47.33,82242.0
2022-06-15 14:00:00,47.21,47.63,46.65,46.82,262824.0,47.21,47.63,46.65,46.82,262824.0
2022-06-15 14:30:00,46.81,48.34,46.32,47.16,265422.0,46.81,48.34,46.32,47.16,265422.0
2022-06-15 15:00:00,47.15,47.87,47.07,47.85,238843.0,47.15,47.87,47.07,47.85,238843.0
2022-06-15 15:30:00,47.87,48.11,47.19,47.4,440292.0,47.87,48.11,47.19,47.4,440292.0
2022-06-16 09:30:00,45.46,45.95,44.61,44.73,166385.0,45.46,45.95,44.61,44.73,166385.0
2022-06-16 10:00:00,44.69,44.71,44.17,44.29,119608.0,44.69,44.71,44.17,44.29,119608.0
2022-06-16 10:30:00,44.24,44.29,43.43,43.51,94642.0,44.24,44.29,43.43,43.51,94642.0
2022-06-16 11:00:00,43.49,44.08,43.47,43.97,98872.0,43.49,44.08,43.47,43.97,98872.0
2022-06-16 11:30:00,43.98,44.26,43.58,43.69,110823.0,43.98,44.26,43.58,43.69,110823.0
2022-06-16 12:00:00,43.72,43.78,43.25,43.73,384473.0,43.72,43.78,43.25,43.73,384473.0
2022-06-16 12:30:00,43.71,43.99,43.48,43.77,211483.0,43.71,43.99,43.48,43.77,211483.0
2022-06-16 13:00:00,43.77,43.83,43.25,43.67,67352.0,43.77,43.83,43.25,43.67,67352.0
2022-06-16 13:30:00,43.61,43.84,43.26,43.28,80361.0,43.61,43.84,43.26,43.28,80361.0
2022-06-16 14:00:00,43.27,43.29,42.92,42.96,71869.0,43.27,43.29,42.92,42.96,71869.0
2022-06-16 14:30:00,42.94,43.16,42.77,42.88,80839.0,42.94,43.16,42.77,42.88,80839.0
2022-06-16 15:00:00,42.88,43.29,42.88,43.2,114049.0,42.88,43.29,42.88,43.2,114049.0
2022-06-16 15:30:00,43.2,44.09,43.11,43.66,832553.0,43.2,44.09,43.11,43.66,832553.0
2022-06-17 09:30:00,43.57,44.86,43.54,44.65,298510.0,43.57,44.86,43.54,44.65,298510.0
2022-06-17 10:00:00,44.57,44.66,43.41,43.6,95077.0,44.57,44.66,43.41,43.6,95077.0
2022-06-17 10:30:00,43.59,43.92,43.3,43.91,146622.0,43.59,43.92,43.3,43.91,146622.0
2022-06-17 11:00:00,43.89,44.78,43.71,44.71,132594.0,43.89,44.78,43.71,44.71,132594.0
2022-06-17 11:30:00,44.73,44.86,44.52,44.76,65281.0,44.73,44.86,44.52,44.76,65281.0
2022-06-17 12:00:00,44.72,45.16,44.52,45.04,82105.0,44.72,45.16,44.52,45.04,82105.0
2022-06-17 12:30:00,45.03,45.14,44.81,44.9,67298.0,45.03,45.14,44.81,44.9,67298.0
2022-06-17 13:00:00,44.9,45.36,44.84,45.14,79249.0,44.9,45.36,44.84,45.14,79249.0
2022-06-17 13:30:00,45.15,45.42,44.91,45.26,68114.0,45.15,45.42,44.91,45.26,68114.0
2022-06-17 14:00:00,45.28,45.52,45.23,45.42,45317.0,45.28,45.52,45.23,45.42,45317.0
2022-06-17 14:30:00,45.42,45.56,45.12,45.16,75536.0,45.42,45.56,45.12,45.16,75536.0
2022-06-17 15:00:00,45.19,45.36,44.87,45.25,86372.0,45.19,45.36,44.87,45.25,86372.0
2022-06-17 15:30:00,45.26,45.31,44.94,44.99,352280.0,45.26,45.31,44.94,44.99,352280.0
2022-06-21 09:30:00,46.36,46.52,44.57,45.23,128042.0,46.36,46.52,44.57,45.23,128042.0
2022-06-21 10:00:00,45.23,45.64,45.19,45.33,84034.0,45.23,45.64,45.19,45.33,84034.0
2022-06-21 10:30:00,45.31,45.62,45.21,45.46,107518.0,45.31,45.62,45.21,45.46,107518.0
2022-06-21 11:00:00,45.47,45.47,45.08,45.08,86452.0,45.47,45.47,45.08,45.08,86452.0
2022-06-21 11:30:00,45.08,45.11,44.84,44.94,69811.0,45.08,45.11,44.84,44.94,69811.0
2022-06-21 12:00:00,44.93,45.23,44.93,45.18,38982.0,44.93,45.23,44.93,45.18,38982.0
2022-06-21 12:30:00,45.21,45.47,45.12,45.41,43136.0,45.21,45.47,45.12,45.41,43136.0
2022-06-21 13:00:00,45.41,45.41,45.12,45.15,50128.0,45.41,45.41,45.12,45.15,50128.0
2022-06-21 13:30:00,45.15,45.27,45.07,45.12,50750.0,45.15,45.27,45.07,45.12,50750.0
2022-06-21 14:00:00,45.11,45.13,44.8,44.87,43123.0,45.11,45.13,44.8,44.87,43123.0
2022-06-21 14:30:00,44.89,45.03,44.83,44.95,44978.0,44.89,45.03,44.83,44.95,44978.0
2022-06-21 15:00:00,44.96,45.09,44.93,45.02,74077.0,44.96,45.09,44.93,45.02,74077.0
2022-06-21 15:30:00,45.02,45.05,44.74,44.86,271803.0,45.02,45.05,44.74,44.86,271803.0
2022-06-22 09:30:00,43.96,44.75,43.83,44.04,78947.0,43.96,44.75,43.83,44.04,78947.0
2022-06-22 10:00:00,44.0,44.23,43.71,44.19,97423.0,44.0,44.23,43.71,44.19,97423.0
2022-06-22 10:30:00,44.21,44.46,43.95,43.95,70973.0,44.21,44.46,43.95,43.95,70973.0
2022-06-22 11:00:00,43.92,43.92,43.46,43.63,87010.0,43.92,43.92,43.46,43.63,87010.0
2022-06-22 11:30:00,43.63,43.94,43.24,43.25,91333.0,43.63,43.94,43.24,43.25,91333.0
2022-06-22 12:00:00,43.24,43.51,43.17,43.47,87474.0,43.24,43.51,43.17,43.47,87474.0
2022-06-22 12:30:00,43.44,43.84,43.43,43.83,72838.0,43.44,43.84,43.43,43.83,72838.0
2022-06-22 13:00:00,43.86,44.01,43.67,43.85,50374.0,43.86,44.01,43.67,43.85,50374.0
2022-06-22 13:30:00,43.84,43.96,43.72,43.77,60747.0,43.84,43.96,43.72,43.77,60747.0
2022-06-22 14:00:00,43.79,43.93,43.62,43.66,82662.0,43.79,43.93,43.62,43.66,82662.0
2022-06-22 14:30:00,43.67,43.79,43.57,43.69,46468.0,43.67,43.79,43.57,43.69,46468.0
2022-06-22 15:00:00,43.69,43.76,43.5,43.51,54136.0,43.69,43.76,43.5,43.51,54136.0
2022-06-22 15:30:00,43.5,43.82,43.44,43.71,285324.0,43.5,43.82,43.44,43.71,285324.0
2022-06-23 09:30:00,44.25,44.65,43.63,44.25,70580.0,44.25,44.65,43.63,44.25,70580.0
2022-06-23 10:00:00,44.26,44.48,44.09,44.19,66569.0,44.26,44.48,44.09,44.19,66569.0
2022-06-23 10:30:00,44.23,44.47,44.1,44.26,59477.0,44.23,44.47,44.1,44.26,59477.0
2022-06-23 11:00:00,44.26,44.57,44.07,44.34,62712.0,44.26,44.57,44.07,44.34,62712.0
2022-06-23 11:30:00,44.38,44.45,44.06,44.13,41525.0,44.38,44.45,44.06,44.13,41525.0
2022-06-23 12:00:00,44.09,44.1,43.79,43.97,31915.0,44.09,44.1,43.79,43.97,31915.0
2022-06-23 12:30:00,43.97,43.98,43.74,43.75,32275.0,43.97,43.98,43.74,43.75,32275.0
2022-06-23 13:00:00,43.74,43.88,43.53,43.73,46813.0,43.74,43.88,43.53,43.73,46813.0
2022-06-23 13:30:00,43.73,43.8,43.47,43.59,49583.0,43.73,43.8,43.47,43.59,49583.0
2022-06-23 14:00:00,43.58,43.58,43.25,43.44,72299.0,43.58,43.58,43.25,43.44,72299.0
2022-06-23 14:30:00,43.44,43.71,43.44,43.69,73058.0,43.44,43.71,43.44,43.69,73058.0
2022-06-23 15:00:00,43.71,43.94,43.65,43.91,154034.0,43.71,43.94,43.65,43.91,154034.0
2022-06-23 15:30:00,43.91,44.14,43.83,44.11,426652.0,43.91,44.14,43.83,44.11,426652.0
2022-06-24 09:30:00,44.94,46.26,44.71,46.12,130264.0,44.94,46.26,44.71,46.12,130264.0
2022-06-24 10:00:00,46.18,46.78,46.16,46.68,129625.0,46.18,46.78,46.16,46.68,129625.0
2022-06-24 10:30:00,46.72,46.85,46.37,46.48,133739.0,46.72,46.85,46.37,46.48,133739.0
2022-06-24 11:00:00,46.48,46.52,45.61,46.16,123013.0,46.48,46.52,45.61,46.16,123013.0
2022-06-24 11:30:00,46.15,46.4,46.0,46.04,72016.0,46.15,46.4,46.0,46.04,72016.0
2022-06-24 12:00:00,46.05,46.05,45.6,45.72,82753.0,46.05,46.05,45.6,45.72,82753.0
2022-06-24 12:30:00,45.72,45.82,45.56,45.6,68728.0,45.72,45.82,45.56,45.6,68728.0
2022-06-24 13:00:00,45.6,45.79,45.48,45.56,62352.0,45.6,45.79,45.48,45.56,62352.0
2022-06-24 13:30:00,45.56,45.66,45.49,45.62,48228.0,45.56,45.66,45.49,45.62,48228.0
2022-06-24 14:00:00,45.63,45.69,45.4,45.46,54200.0,45.63,45.69,45.4,45.46,54200.0
2022-06-24 14:30:00,45.46,45.73,45.44,45.67,87101.0,45.46,45.73,45.44,45.67,87101.0
2022-06-24 15:00:00,45.67,45.76,45.6,45.69,121491.0,45.67,45.76,45.6,45.69,121491.0
2022-06-24 15:30:00,45.69,46.06,45.63,46.03,405428.0,45.69,46.06,45.63,46.03,405428.0
2022-06-27 09:30:00,46.22,46.57,44.88,44.88,97969.0,46.22,46.57,44.88,44.88,97969.0
2022-06-27 10:00:00,44.89,45.13,44.26,44.33,132588.0,44.89,45.13,44.26,44.33,132588.0
2022-06-27 10:30:00,44.34,45.38,44.34,45.26,71307.0,44.34,45.38,44.34,45.26,71307.0
2022-06-27 11:00:00,45.27,45.43,45.08,45.4,49579.0,45.27,45.43,45.08,45.4,49579.0
2022-06-27 11:30:00,45.39,45.4,44.89,44.99,63347.0,45.39,45.4,44.89,44.99,63347.0
2022-06-27 12:00:00,44.99,45.07,44.57,44.62,51773.0,44.99,45.07,44.57,44.62,51773.0
2022-06-27 12:30:00,44.58,44.87,44.53,44.87,42231.0,44.58,44.87,44.53,44.87,42231.0
2022-06-27 13:00:00,44.88,44.9,44.72,44.82,53944.0,44.88,44.9,44.72,44.82,53944.0
2022-06-27 13:30:00,44.79,44.82,44.53,44.71,41873.0,44.79,44.82,44.53,44.71,41873.0
2022-06-27 14:00:00,44.71,44.94,44.63,44.8,33745.0,44.71,44.94,44.63,44.8,33745.0
2022-06-27 14:30:00,44.81,45.04,44.74,44.98,70750.0,44.81,45.04,44.74,44.98,70750.0
2022-06-27 15:00:00,44.97,45.13,44.73,45.06,54473.0,44.97,45.13,44.73,45.06,54473.0
2022-06-27 15:30:00,45.03,45.18,44.58,44.74,429771.0,45.03,45.18,44.58,44.74,429771.0
2022-06-28 09:30:00,45.52,46.46,45.29,46.13,72683.0,45.52,46.46,45.29,46.13,72683.0
2022-06-28 10:00:00,46.16,46.18,45.31,45.46,67496.0,46.16,46.18,45.31,45.46,67496.0
2022-06-28 10:30:00,45.43,45.43,44.99,45.19,58391.0,45.43,45.43,44.99,45.19,58391.0
2022-06-28 11:00:00,45.18,45.44,44.58,44.59,65095.0,45.18,45.44,44.58,44.59,65095.0
2022-06-28 11:30:00,44.59,44.8,44.37,44.44,31320.0,44.59,44.8,44.37,44.44,31320.0
2022-06-28 12:00:00,44.42,44.79,44.29,44.77,35876.0,44.42,44.79,44.29,44.77,35876.0
2022-06-28 12:30:00,44.8,44.99,44.66,44.77,24961.0,44.8,44.99,44.66,44.77,24961.0
2022-06-28 13:00:00,44.76,44.81,44.46,44.68,28462.0,44.76,44.81,44.46,44.68,28462.0
2022-06-28 13:30:00,44.66,44.69,44.43,44.44,19314.0,44.66,44.69,44.43,44.44,19314.0
2022-06-28 14:00:00,44.41,44.54,44.15,44.23,29389.0,44.41,44.54,44.15,44.23,29389.0
2022-06-28 14:30:00,44.22,44.47,44.16,44.31,50387.0,44.22,44.47,44.16,44.31,50387.0
2022-06-28 15:00:00,44.32,44.46,44.23,44.37,34284.0,44.32,44.46,44.23,44.37,34284.0
2022-06-28 15:30:00,44.37,44.48,44.15,44.25,187667.0,44.37,44.48,44.15,44.25,187667.0
2022-06-29 09:30:00,44.02,44.02,42.26,42.4,264746.0,44.02,44.02,42.26,42.4,264746.0
2022-06-29 10:00:00,42.4,42.73,41.76,41.89,122522.0,42.4,42.73,41.76,41.89,122522.0
2022-06-29 10:30:00,41.89,42.55,41.81,41.84,200259.0,41.89,42.55,41.81,41.84,200259.0
2022-06-29 11:00:00,41.85,41.93,41.57,41.84,78131.0,41.85,41.93,41.57,41.84,78131.0
2022-06-29 11:30:00,41.84,42.08,41.74,41.96,73519.0,41.84,42.08,41.74,41.96,73519.0
2022-06-29 12:00:00,41.97,42.06,41.56,41.67,44279.0,41.97,42.06,41.56,41.67,44279.0
2022-06-29 12:30:00,41.66,41.8,41.53,41.78,31917.0,41.66,41.8,41.53,41.78,31917.0
2022-06-29 13:00:00,41.74,41.84,41.42,41.64,46213.0,41.74,41.84,41.42,41.64,46213.0
2022-06-29 13:30:00,41.62,41.9,41.53,41.89,27335.0,41.62,41.9,41.53,41.89,27335.0
2022-06-29 14:00:00,41.86,42.0,41.75,41.9,24914.0,41.86,42.0,41.75,41.9,24914.0
2022-06-29 14:30:00,41.87,41.97,41.77,41.88,36948.0,41.87,41.97,41.77,41.88,36948.0
2022-06-29 15:00:00,41.87,42.05,41.8,42.05,46680.0,41.87,42.05,41.8,42.05,46680.0
2022-06-29 15:30:00,42.04,42.08,41.75,42.05,248145.0,42.04,42.08,41.75,42.05,248145.0
2022-06-30 09:30:00,40.84,41.08,39.98,40.18,145647.0,40.84,41.08,39.98,40.18,145647.0
2022-06-30 10:00:00,40.22,40.42,40.02,40.28,78675.0,40.22,40.42,40.02,40.28,78675.0
2022-06-30 10:30:00,40.26,40.59,40.07,40.52,115670.0,40.26,40.59,40.07,40.52,115670.0
2022-06-30 11:00:00,40.49,41.14,40.41,41.13,124743.0,40.49,41.14,40.41,41.13,124743.0
2022-06-30 11:30:00,41.13,41.13,40.7,41.02,219940.0,41.13,41.13,40.7,41.02,219940.0
2022-06-30 12:00:00,41.01,41.26,40.64,41.26,46385.0,41.01,41.26,40.64,41.26,46385.0
2022-06-30 12:30:00,41.26,41.45,41.14,41.2,45685.0,41.26,41.45,41.14,41.2,45685.0
2022-06-30 13:00:00,41.19,41.24,40.74,41.06,45381.0,41.19,41.24,40.74,41.06,45381.0
2022-06-30 13:30:00,41.05,41.63,41.05,41.54,78935.0,41.05,41.63,41.05,41.54,78935.0
2022-06-30 14:00:00,41.55,41.55,41.21,41.39,43753.0,41.55,41.55,41.21,41.39,43753.0
2022-06-30 14:30:00,41.37,41.44,41.12,41.2,39817.0,41.37,41.44,41.12,41.2,39817.0
2022-06-30 15:00:00,41.19,41.25,40.95,41.24,59045.0,41.19,41.25,40.95,41.24,59045.0
2022-06-30 15:30:00,41.24,41.33,40.75,41.03,291985.0,41.24,41.33,40.75,41.03,291985.0
2022-07-01 09:30:00,40.69,41.62,40.46,41.47,102484.0,40.69,41.62,40.46,41.47,102484.0
2022-07-01 10:00:00,41.4,41.62,40.07,40.18,92680.0,41.4,41.62,40.07,40.18,92680.0
2022-07-01 10:30:00,40.16,40.2,39.72,40.02,64642.0,40.16,40.2,39.72,40.02,64642.0
2022-07-01 11:00:00,40.0,40.47,39.94,40.17,57239.0,40.0,40.47,39.94,40.17,57239.0
2022-07-01 11:30:00,40.19,40.39,40.06,40.27,55172.0,40.19,40.39,40.06,40.27,55172.0
2022-07-01 12:00:00,40.27,40.67,40.17,40.63,39484.0,40.27,40.67,40.17,40.63,39484.0
2022-07-01 12:30:00,40.65,40.69,40.21,40.23,68669.0,40.65,40.69,40.21,40.23,68669.0
2022-07-01 13:00:00,40.24,40.4,40.2,40.38,56461.0,40.24,40.4,40.2,40.38,56461.0
2022-07-01 13:30:00,40.39,40.59,40.3,40.52,59703.0,40.39,40.59,40.3,40.52,59703.0
2022-07-01 14:00:00,40.51,40.67,40.3,40.55,63542.0,40.51,40.67,40.3,40.55,63542.0
2022-07-01 14:30:00,40.55,40.7,40.49,40.6,104565.0,40.55,40.7,40.49,40.6,104565.0
2022-07-01 15:00:00,40.6,40.64,40.41,40.54,70627.0,40.6,40.64,40.41,40.54,70627.0
2022-07-01 15:30:00,40.55,41.26,40.55,41.22,398127.0,40.55,41.26,40.55,41.22,398127.0
2022-07-05 09:30:00,40.18,40.59,39.92,40.09,133942.0,40.18,40.59,39.92,40.09,133942.0
2022-07-05 10:00:00,40.08,40.56,39.91,40.49,177923.0,40.08,40.56,39.91,40.49,177923.0
2022-07-05 10:30:00,40.49,41.22,40.45,40.7,108102.0,40.49,41.22,40.45,40.7,108102.0
2022-07-05 11:00:00,40.69,40.78,40.48,40.62,110038.0,40.69,40.78,40.48,40.62,110038.0
2022-07-05 11:30:00,40.62,41.32,40.49,41.23,107417.0,40.62,41.32,40.49,41.23,107417.0
2022-07-05 12:00:00,41.23,41.7,41.13,41.55,83206.0,41.23,41.7,41.13,41.55,83206.0
2022-07-05 12:30:00,41.56,41.63,41.18,41.21,70905.0,41.56,41.63,41.18,41.21,70905.0
2022-07-05 13:00:00,41.21,41.8,41.19,41.77,46401.0,41.21,41.8,41.19,41.77,46401.0
2022-07-05 13:30:00,41.74,42.0,41.64,41.8,118497.0,41.74,42.0,41.64,41.8,118497.0
2022-07-05 14:00:00,41.82,41.9,41.65,41.75,90288.0,41.82,41.9,41.65,41.75,90288.0
2022-07-05 14:30:00,41.76,41.95,41.59,41.61,102040.0,41.76,41.95,41.59,41.61,102040.0
2022-07-05 15:00:00,41.61,41.89,41.53,41.86,122499.0,41.61,41.89,41.53,41.86,122499.0
2022-07-05 15:30:00,41.88,42.01,41.71,41.98,407396.0,41.88,42.01,41.71,41.98,407396.0
2022-07-06 09:30:00,41.65,42.39,40.66,40.89,115292.0,41.65,42.39,40.66,40.89,115292.0
2022-07-06 10:00:00,40.86,40.99,40.32,40.4,73690.0,40.86,40.99,40.32,40.4,73690.0
2022-07-06 10:30:00,40.45,40.82,40.29,40.72,80102.0,40.45,40.82,40.29,40.72,80102.0
2022-07-06 11:00:00,40.77,40.77,40.4,40.6,50900.0,40.77,40.77,40.4,40.6,50900.0
2022-07-06 11:30:00,40.58,40.74,40.45,40.7,106532.0,40.58,40.74,40.45,40.7,106532.0
2022-07-06 12:00:00,40.61,40.65,40.44,40.51,41858.0,40.61,40.65,40.44,40.51,41858.0
2022-07-06 12:30:00,40.51,40.77,40.44,40.73,68011.0,40.51,40.77,40.44,40.73,68011.0
2022-07-06 13:00:00,40.72,40.88,40.69,40.79,85187.0,40.72,40.88,40.69,40.79,85187.0
2022-07-06 13:30:00,40.79,41.08,40.75,41.05,46575.0,40.79,41.08,40.75,41.05,46575.0
2022-07-06 14:00:00,41.04,41.47,40.87,41.46,79073.0,41.04,41.47,40.87,41.46,79073.0
2022-07-06 14:30:00,41.48,41.87,41.42,41.74,64877.0,41.48,41.87,41.42,41.74,64877.0
2022-07-06 15:00:00,41.74,41.75,41.52,41.7,91165.0,41.74,41.75,41.52,41.7,91165.0
2022-07-06 15:30:00,41.71,41.92,41.41,41.59,323936.0,41.71,41.92,41.41,41.59,323936.0
2022-07-07 09:30:00,42.32,43.09,42.06,42.38,205944.0,42.32,43.09,42.06,42.38,205944.0
2022-07-07 10:00:00,42.37,42.46,41.98,42.22,68023.0,42.37,42.46,41.98,42.22,68023.0
2022-07-07 10:30:00,42.32,42.75,42.29,42.59,190996.0,42.32,42.75,42.29,42.59,190996.0
2022-07-07 11:00:00,42.59,42.72,42.45,42.63,54885.0,42.59,42.72,42.45,42.63,54885.0
2022-07-07 11:30:00,42.61,42.78,42.6,42.73,27151.0,42.61,42.78,42.6,42.73,27151.0
2022-07-07 12:00:00,42.73,42.89,42.71,42.87,21625.0,42.73,42.89,42.71,42.87,21625.0
2022-07-07 12:30:00,42.86,42.94,42.81,42.91,31228.0,42.86,42.94,42.81,42.91,31228.0
2022-07-07 13:00:00,42.91,43.02,42.81,42.84,42991.0,42.91,43.02,42.81,42.84,42991.0
2022-07-07 13:30:00,42.83,42.88,42.64,42.7,83104.0,42.83,42.88,42.64,42.7,83104.0
2022-07-07 14:00:00,42.7,43.21,42.68,43.2,67021.0,42.7,43.21,42.68,43.2,67021.0
2022-07-07 14:30:00,43.19,43.37,43.08,43.37,37429.0,43.19,43.37,43.08,43.37,37429.0
2022-07-07 15:00:00,43.38,43.5,43.25,43.41,109744.0,43.38,43.5,43.25,43.41,109744.0
2022-07-07 15:30:00,43.42,43.46,43.08,43.15,409001.0,43.42,43.46,43.08,43.15,409001.0
2022-07-08 09:30:00,43.14,43.14,41.9,41.95,67603.0,43.14,43.14,41.9,41.95,67603.0
2022-07-08 10:00:00,41.95,42.83,41.84,42.77,68770.0,41.95,42.83,41.84,42.77,68770.0
2022-07-08 10:30:00,42.77,43.09,42.64,42.8,38789.0,42.77,43.09,42.64,42.8,38789.0
2022-07-08 11:00:00,42.85,43.27,42.82,42.98,41253.0,42.85,43.27,42.82,42.98,41253.0
2022-07-08 11:30:00,42.97,42.97,42.67,42.92,39139.0,42.97,42.97,42.67,42.92,39139.0
2022-07-08 12:00:00,42.92,42.92,42.45,42.45,29454.0,42.92,42.92,42.45,42.45,29454.0
2022-07-08 12:30:00,42.47,42.54,42.32,42.48,28424.0,42.47,42.54,42.32,42.48,28424.0
2022-07-08 13:00:00,42.46,42.76,42.45,42.73,26322.0,42.46,42.76,42.45,42.73,26322.0
2022-07-08 13:30:00,42.74,42.98,42.68,42.89,23487.0,42.74,42.98,42.68,42.89,23487.0
2022-07-08 14:00:00,42.9,43.12,42.83,43.12,31813.0,42.9,43.12,42.83,43.12,31813.0
2022-07-08 14:30:00,43.13,43.21,42.99,43.11,24819.0,43.13,43.21,42.99,43.11,24819.0
2022-07-08 15:00:00,43.09,43.2,43.02,43.1,92750.0,43.09,43.2,43.02,43.1,92750.0
2022-07-08 15:30:00,43.11,43.14,42.91,43.05,266247.0,43.11,43.14,42.91,43.05,266247.0
2022-07-11 09:30:00,42.32,42.9,41.26,42.06,88662.0,42.32,42.9,41.26,42.06,88662.0
2022-07-11 10:00:00,42.05,42.32,41.79,41.89,58857.0,42.05,42.32,41.79,41.89,58857.0
2022-07-11 10:30:00,41.84,42.06,41.54,41.54,37622.0,41.84,42.06,41.54,41.54,37622.0
2022-07-11 11:00:00,41.54,41.82,41.52,41.79,45143.0,41.54,41.82,41.52,41.79,45143.0
2022-07-11 11:30:00,41.81,41.87,41.65,41.7,43783.0,41.81,41.87,41.65,41.7,43783.0
2022-07-11 12:00:00,41.73,41.82,41.57,41.7,21760.0,41.73,41.82,41.57,41.7,21760.0
2022-07-11 12:30:00,41.68,41.81,41.63,41.77,25153.0,41.68,41.81,41.63,41.77,25153.0
2022-07-11 13:00:00,41.77,41.96,41.74,41.95,31373.0,41.77,41.96,41.74,41.95,31373.0
2022-07-11 13:30:00,41.96,42.13,41.95,41.96,26607.0,41.96,42.13,41.95,41.96,26607.0
2022-07-11 14:00:00,41.93,41.96,41.63,41.74,45928.0,41.93,41.96,41.63,41.74,45928.0
2022-07-11 14:30:00,41.7,41.86,41.63,41.64,50140.0,41.7,41.86,41.63,41.64,50140.0
2022-07-11 15:00:00,41.65,41.88,41.62,41.83,89706.0,41.65,41.88,41.62,41.83,89706.0
2022-07-11 15:30:00,41.84,41.87,41.65,41.71,221481.0,41.84,41.87,41.65,41.71,221481.0
2022-07-12 09:30:00,41.24,42.62,41.24,42.12,130016.0,41.24,42.62,41.24,42.12,130016.0
2022-07-12 10:00:00,42.13,42.73,41.9,42.45,112735.0,42.13,42.73,41.9,42.45,112735.0
2022-07-12 10:30:00,42.48,42.88,42.44,42.87,103329.0,42.48,42.88,42.44,42.87,103329.0
2022-07-12 11:00:00,42.89,43.19,42.84,43.04,150720.0,42.89,43.19,42.84,43.04,150720.0
2022-07-12 11:30:00,43.06,43.15,42.89,42.96,79581.0,43.06,43.15,42.89,42.96,79581.0
2022-07-12 12:00:00,42.95,43.25,42.91,43.22,70085.0,42.95,43.25,42.91,43.22,70085.0
2022-07-12 12:30:00,43.22,43.41,43.12,43.21,52573.0,43.22,43.41,43.12,43.21,52573.0
2022-07-12 13:00:00,43.21,43.28,42.89,42.9,51675.0,43.21,43.28,42.89,42.9,51675.0
2022-07-12 13:30:00,42.91,43.2,42.88,43.13,56017.0,42.91,43.2,42.88,43.13,56017.0
2022-07-12 14:00:00,43.12,43.12,42.87,43.05,29574.0,43.12,43.12,42.87,43.05,29574.0
2022-07-12 14:30:00,43.07,43.1,42.76,42.78,29713.0,43.07,43.1,42.76,42.78,29713.0
2022-07-12 15:00:00,42.76,42.78,42.36,42.39,57270.0,42.76,42.78,42.36,42.39,57270.0
2022-07-12 15:30:00,42.4,42.78,42.17,42.76,360853.0,42.4,42.78,42.17,42.76,360853.0
2022-07-13 09:30:00,42.0,42.56,41.63,42.28,110922.0,42.0,42.56,41.63,42.28,110922.0
2022-07-13 10:00:00,42.25,42.37,41.77,42.04,68479.0,42.25,42.37,41.77,42.04,68479.0
2022-07-13 10:30:00,42.04,42.61,42.03,42.48,148432.0,42.04,42.61,42.03,42.48,148432.0
2022-07-13 11:00:00,42.5,42.77,42.35,42.38,93317.0,42.5,42.77,42.35,42.38,93317.0
2022-07-13 11:30:00,42.38,42.49,42.13,42.24,57497.0,42.38,42.49,42.13,42.24,57497.0
2022-07-13 12:00:00,42.24,42.42,42.1,42.26,68501.0,42.24,42.42,42.1,42.26,68501.0
2022-07-13 12:30:00,42.26,42.52,42.2,42.46,59409.0,42.26,42.52,42.2,42.46,59409.0
2022-07-13 13:00:00,42.47,42.58,42.24,42.43,78285.0,42.47,42.58,42.24,42.43,78285.0
2022-07-13 13:30:00,42.42,42.6,42.29,42.45,87669.0,42.42,42.6,42.29,42.45,87669.0
2022-07-13 14:00:00,42.46,42.65,42.19,42.64,109934.0,42.46,42.65,42.19,42.64,109934.0
2022-07-13 14:30:00,42.62,42.75,42.56,42.73,51945.0,42.62,42.75,42.56,42.73,51945.0
2022-07-13 15:00:00,42.72,42.76,42.53,42.65,111686.0,42.72,42.76,42.53,42.65,111686.0
2022-07-13 15:30:00,42.65,42.74,42.43,42.63,275137.0,42.65,42.74,42.43,42.63,275137.0
2022-07-14 09:30:00,41.65,41.92,41.23,41.49,97014.0,41.65,41.92,41.23,41.49,97014.0
2022-07-14 10:00:00,41.44,41.46,40.41,40.73,121121.0,41.44,41.46,40.41,40.73,121121.0
2022-07-14 10:30:00,40.73,40.97,40.51,40.64,40240.0,40.73,40.97,40.51,40.64,40240.0
2022-07-14 11:00:00,40.67,41.25,40.67,41.13,171440.0,40.67,41.25,40.67,41.13,171440.0
2022-07-14 11:30:00,41.14,41.39,40.95,41.37,51029.0,41.14,41.39,40.95,41.37,51029.0
2022-07-14 12:00:00,41.39,41.8,41.15,41.44,152857.0,41.39,41.8,41.15,41.44,152857.0
2022-07-14 12:30:00,41.44,41.53,41.12,41.3,33918.0,41.44,41.53,41.12,41.3,33918.0
2022-07-14 13:00:00,41.29,41.52,41.22,41.47,30002.0,41.29,41.52,41.22,41.47,30002.0
2022-07-14 13:30:00,41.46,41.6,41.27,41.55,27863.0,41.46,41.6,41.27,41.55,27863.0
2022-07-14 14:00:00,41.56,41.84,41.49,41.82,38641.0,41.56,41.84,41.49,41.82,38641.0
2022-07-14 14:30:00,41.83,42.0,41.73,41.87,51031.0,41.83,42.0,41.73,41.87,51031.0
2022-07-14 15:00:00,41.88,41.89,41.64,41.86,65211.0,41.88,41.89,41.64,41.86,65211.0
2022-07-14 15:30:00,41.88,42.01,41.75,41.91,352700.0,41.88,42.01,41.75,41.91,352700.0
2022-07-15 09:30:00,42.34,42.63,40.9,41.02,108132.0,42.34,42.63,40.9,41.02,108132.0
2022-07-15 10:00:00,41.06,41.59,41.0,41.56,148239.0,41.06,41.59,41.0,41.56,148239.0
2022-07-15 10:30:00,41.59,41.72,41.32,41.48,71039.0,41.59,41.72,41.32,41.48,71039.0
2022-07-15 11:00:00,41.48,42.0,41.43,41.89,67853.0,41.48,42.0,41.43,41.89,67853.0
2022-07-15 11:30:00,41.91,42.0,41.86,41.92,29143.0,41.91,42.0,41.86,41.92,29143.0
2022-07-15 12:00:00,41.95,42.06,41.87,41.91,51019.0,41.95,42.06,41.87,41.91,51019.0
2022-07-15 12:30:00,41.91,42.11,41.81,42.11,25224.0,41.91,42.11,41.81,42.11,25224.0
2022-07-15 13:00:00,42.09,42.39,42.07,42.36,24308.0,42.09,42.39,42.07,42.36,24308.0
2022-07-15 13:30:00,42.36,42.44,42.28,42.41,23888.0,42.36,42.44,42.28,42.41,23888.0
2022-07-15 14:00:00,42.42,42.58,42.39,42.52,32535.0,42.42,42.58,42.39,42.52,32535.0
2022-07-15 14:30:00,42.53,42.58,42.46,42.51,51398.0,42.53,42.58,42.46,42.51,51398.0
2022-07-15 15:00:00,42.49,42.64,42.45,42.59,110348.0,42.49,42.64,42.45,42.59,110348.0
2022-07-15 15:30:00,42.57,42.82,42.55,42.7,418551.0,42.57,42.82,42.55,42.7,418551.0
2022-07-18 09:30:00,43.6,45.1,43.56,44.49,245393.0,43.6,45.1,43.56,44.49,245393.0
2022-07-18 10:00:00,44.51,44.57,43.98,44.16,94749.0,44.51,44.57,43.98,44.16,94749.0
2022-07-18 10:30:00,44.22,44.72,44.21,44.71,43267.0,44.22,44.72,44.21,44.71,43267.0
2022-07-18 11:00:00,44.71,44.87,44.53,44.76,48271.0,44.71,44.87,44.53,44.76,48271.0
2022-07-18 11:30:00,44.75,45.11,44.65,45.06,108356.0,44.75,45.11,44.65,45.06,108356.0
2022-07-18 12:00:00,45.06,45.07,44.69,44.8,60502.0,45.06,45.07,44.69,44.8,60502.0
2022-07-18 12:30:00,44.8,44.8,44.4,44.41,56778.0,44.8,44.8,44.4,44.41,56778.0
2022-07-18 13:00:00,44.43,44.64,44.41,44.6,34953.0,44.43,44.64,44.41,44.6,34953.0
2022-07-18 13:30:00,44.61,44.61,43.98,44.0,43477.0,44.61,44.61,43.98,44.0,43477.0
2022-07-18 14:00:00,43.99,44.06,43.66,43.68,46255.0,43.99,44.06,43.66,43.68,46255.0
2022-07-18 14:30:00,43.67,43.83,43.44,43.58,69470.0,43.67,43.83,43.44,43.58,69470.0
2022-07-18 15:00:00,43.58,43.79,43.49,43.7,99415.0,43.58,43.79,43.49,43.7,99415.0
2022-07-18 15:30:00,43.7,43.77,43.5,43.61,529258.0,43.7,43.77,43.5,43.61,529258.0
2022-07-19 09:30:00,44.62,45.4,44.41,45.14,107056.0,44.62,45.4,44.41,45.14,107056.0
2022-07-19 10:00:00,45.17,45.84,44.8,45.82,123897.0,45.17,45.84,44.8,45.82,123897.0
2022-07-19 10:30:00,45.82,45.95,45.49,45.68,136296.0,45.82,45.95,45.49,45.68,136296.0
2022-07-19 11:00:00,45.7,45.99,45.61,45.95,86230.0,45.7,45.99,45.61,45.95,86230.0
2022-07-19 11:30:00,45.95,46.08,45.82,46.02,220205.0,45.95,46.08,45.82,46.02,220205.0
2022-07-19 12:00:00,46.0,46.11,45.9,46.01,113340.0,46.0,46.11,45.9,46.01,113340.0
2022-07-19 12:30:00,46.0,46.19,46.0,46.09,51439.0,46.0,46.19,46.0,46.09,51439.0
2022-07-19 13:00:00,46.09,46.21,45.85,46.12,104971.0,46.09,46.21,45.85,46.12,104971.0
2022-07-19 13:30:00,46.17,46.65,46.12,46.62,97582.0,46.17,46.65,46.12,46.62,97582.0
2022-07-19 14:00:00,46.61,46.78,46.41,46.41,94498.0,46.61,46.78,46.41,46.41,94498.0
2022-07-19 14:30:00,46.4,46.45,46.17,46.2,130561.0,46.4,46.45,46.17,46.2,130561.0
2022-07-19 15:00:00,46.2,46.57,46.17,46.46,130681.0,46.2,46.57,46.17,46.46,130681.0
2022-07-19 15:30:00,46.47,46.52,46.26,46.28,446680.0,46.47,46.52,46.26,46.28,446680.0
2022-07-20 09:30:00,46.0,46.48,45.51,45.51,101162.0,46.0,46.48,45.51,45.51,101162.0
2022-07-20 10:00:00,45.52,48.38,45.14,47.44,1002811.0,45.52,48.38,45.14,47.44,1002811.0
2022-07-20 10:30:00,47.4,48.08,47.06,47.69,243039.0,47.4,48.08,47.06,47.69,243039.0
2022-07-20 11:00:00,47.67,47.74,47.29,47.74,125065.0,47.67,47.74,47.29,47.74,125065.0
2022-07-20 11:30:00,47.72,47.85,47.37,47.45,92566.0,47.72,47.85,47.37,47.45,92566.0
2022-07-20 12:00:00,47.44,47.5,47.27,47.37,52549.0,47.44,47.5,47.27,47.37,52549.0
2022-07-20 12:30:00,47.41,47.57,46.91,47.33,102442.0,47.41,47.57,46.91,47.33,102442.0
2022-07-20 13:00:00,47.32,47.34,46.96,47.16,164752.0,47.32,47.34,46.96,47.16,164752.0
2022-07-20 13:30:00,47.16,47.27,46.86,46.94,112533.0,47.16,47.27,46.86,46.94,112533.0
2022-07-20 14:00:00,47.0,47.17,46.94,47.13,79811.0,47.0,47.17,46.94,47.13,79811.0
2022-07-20 14:30:00,47.13,47.46,47.05,47.24,141148.0,47.13,47.46,47.05,47.24,141148.0
2022-07-20 15:00:00,47.25,47.84,47.25,47.83,144277.0,47.25,47.84,47.25,47.83,144277.0
2022-07-20 15:30:00,47.85,48.25,47.7,48.19,498401.0,47.85,48.25,47.7,48.19,498401.0
2022-07-21 09:30:00,47.84,48.32,46.4,47.47,166256.0,47.84,48.32,46.4,47.47,166256.0
2022-07-21 10:00:00,47.45,47.63,46.83,46.87,78380.0,47.45,47.63,46.83,46.87,78380.0
2022-07-21 10:30:00,46.79,47.65,46.68,47.59,99889.0,46.79,47.65,46.68,47.59,99889.0
2022-07-21 11:00:00,47.59,48.03,47.15,47.28,158386.0,47.59,48.03,47.15,47.28,158386.0
2022-07-21 11:30:00,47.29,47.66,47.19,47.45,49302.0,47.29,47.66,47.19,47.45,49302.0
2022-07-21 12:00:00,47.45,47.62,47.39,47.52,57009.0,47.45,47.62,47.39,47.52,57009.0
2022-07-21 12:30:00,47.53,47.88,47.52,47.88,61249.0,47.53,47.88,47.52,47.88,61249.0
2022-07-21 13:00:00,47.87,47.92,47.77,47.89,37007.0,47.87,47.92,47.77,47.89,37007.0
2022-07-21 13:30:00,47.91,47.91,47.48,47.6,44618.0,47.91,47.91,47.48,47.6,44618.0
2022-07-21 14:00:00,47.6,48.06,47.56,48.04,47381.0,47.6,48.06,47.56,48.04,47381.0
2022-07-21 14:30:00,48.04,48.21,47.93,47.99,64869.0,48.04,48.21,47.93,47.99,64869.0
2022-07-21 15:00:00,47.99,48.47,47.98,48.43,99912.0,47.99,48.47,47.98,48.43,99912.0
2022-07-21 15:30:00,48.43,48.64,48.28,48.42,298803.0,48.43,48.64,48.28,48.42,298803.0
2022-07-22 09:30:00,48.65,49.08,47.96,48.16,59814.0,48.65,49.08,47.96,48.16,59814.0
2022-07-22 10:00:00,48.16,48.37,47.65,47.75,271362.0,48.16,48.37,47.65,47.75,271362.0
2022-07-22 10:30:00,47.72,48.35,47.69,48.1,62654.0,47.72,48.35,47.69,48.1,62654.0
2022-07-22 11:00:00,48.11,48.13,47.44,47.45,111603.0,48.11,48.13,47.44,47.45,111603.0
2022-07-22 11:30:00,47.45,47.59,47.19,47.56,84455.0,47.45,47.59,47.19,47.56,84455.0
2022-07-22 12:00:00,47.58,47.81,47.48,47.61,27786.0,47.58,47.81,47.48,47.61,27786.0
2022-07-22 12:30:00,47.59,47.72,47.47,47.49,35214.0,47.59,47.72,47.47,47.49,35214.0
2022-07-22 13:00:00,47.47,47.48,47.04,47.12,69878.0,47.47,47.48,47.04,47.12,69878.0
2022-07-22 13:30:00,47.11,47.24,47.01,47.22,55254.0,47.11,47.24,47.01,47.22,55254.0
2022-07-22 14:00:00,47.22,47.24,47.03,47.15,42126.0,47.22,47.24,47.03,47.15,42126.0
2022-07-22 14:30:00,47.14,47.4,46.99,47.34,64126.0,47.14,47.4,46.99,47.34,64126.0
2022-07-22 15:00:00,47.34,47.67,47.31,47.66,109012.0,47.34,47.67,47.31,47.66,109012.0
2022-07-22 15:30:00,47.67,47.74,47.44,47.73,278851.0,47.67,47.74,47.44,47.73,278851.0
2022-07-25 09:30:00,48.7,49.0,47.36,48.19,97930.0,48.7,49.0,47.36,48.19,97930.0
2022-07-25 10:00:00,48.14,48.38,47.9,48.0,78037.0,48.14,48.38,47.9,48.0,78037.0
2022-07-25 10:30:00,48.0,48.27,47.81,48.13,60456.0,48.0,48.27,47.81,48.13,60456.0
2022-07-25 11:00:00,48.1,48.27,47.92,48.27,76667.0,48.1,48.27,47.92,48.27,76667.0
2022-07-25 11:30:00,48.28,48.53,48.23,48.49,45714.0,48.28,48.53,48.23,48.49,45714.0
2022-07-25 12:00:00,48.48,48.5,48.11,48.18,49077.0,48.48,48.5,48.11,48.18,49077.0
2022-07-25 12:30:00,48.19,48.5,48.17,48.38,51954.0,48.19,48.5,48.17,48.38,51954.0
2022-07-25 13:00:00,48.39,48.47,48.02,48.04,56304.0,48.39,48.47,48.02,48.04,56304.0
2022-07-25 13:30:00,48.04,48.22,48.04,48.18,63224.0,48.04,48.22,48.04,48.18,63224.0
2022-07-25 14:00:00,48.16,48.3,48.11,48.28,38136.0,48.16,48.3,48.11,48.28,38136.0
2022-07-25 14:30:00,48.29,48.42,48.18,48.19,40790.0,48.29,48.42,48.18,48.19,40790.0
2022-07-25 15:00:00,48.19,48.31,48.02,48.23,91119.0,48.19,48.31,48.02,48.23,91119.0
2022-07-25 15:30:00,48.21,48.55,48.17,48.42,185561.0,48.21,48.55,48.17,48.42,185561.0
2022-07-26 09:30:00,47.44,47.44,46.33,47.05,143633.0,47.44,47.44,46.33,47.05,143633.0
2022-07-26 10:00:00,47.04,47.3,46.85,47.08,66660.0,47.04,47.3,46.85,47.08,66660.0
2022-07-26 10:30:00,47.06,47.72,47.05,47.69,69999.0,47.06,47.72,47.05,47.69,69999.0
2022-07-26 11:00:00,47.69,47.84,47.33,47.33,62262.0,47.69,47.84,47.33,47.33,62262.0
2022-07-26 11:30:00,47.31,47.39,46.5,46.67,157566.0,47.31,47.39,46.5,46.67,157566.0
2022-07-26 12:00:00,46.64,46.67,46.35,46.51,62938.0,46.64,46.67,46.35,46.51,62938.0
2022-07-26 12:30:00,46.55,46.78,46.4,46.72,46077.0,46.55,46.78,46.4,46.72,46077.0
2022-07-26 13:00:00,46.7,46.71,46.53,46.63,42172.0,46.7,46.71,46.53,46.63,42172.0
2022-07-26 13:30:00,46.62,46.62,46.23,46.35,57555.0,46.62,46.62,46.23,46.35,57555.0
2022-07-26 14:00:00,46.34,46.49,46.25,46.36,42602.0,46.34,46.49,46.25,46.36,42602.0
2022-07-26 14:30:00,46.35,46.46,46.17,46.45,115554.0,46.35,46.46,46.17,46.45,115554.0
2022-07-26 15:00:00,46.45,46.52,46.26,46.36,66614.0,46.45,46.52,46.26,46.36,66614.0
2022-07-26 15:30:00,46.37,46.37,46.05,46.11,427550.0,46.37,46.37,46.05,46.11,427550.0
2022-07-27 09:30:00,46.49,46.88,46.04,46.48,57480.0,46.49,46.88,46.04,46.48,57480.0
2022-07-27 10:00:00,46.52,46.83,46.38,46.68,82607.0,46.52,46.83,46.38,46.68,82607.0
2022-07-27 10:30:00,46.69,46.99,46.67,46.95,47792.0,46.69,46.99,46.67,46.95,47792.0
2022-07-27 11:00:00,46.98,47.11,46.79,46.85,26692.0,46.98,47.11,46.79,46.85,26692.0
2022-07-27 11:30:00,46.85,47.21,46.8,47.2,56812.0,46.85,47.21,46.8,47.2,56812.0
2022-07-27 12:00:00,47.2,47.34,46.97,47.07,39214.0,47.2,47.34,46.97,47.07,39214.0
2022-07-27 12:30:00,47.05,47.11,46.96,47.01,21337.0,47.05,47.11,46.96,47.01,21337.0
2022-07-27 13:00:00,46.99,47.04,46.87,46.97,21085.0,46.99,47.04,46.87,46.97,21085.0
2022-07-27 13:30:00,46.95,47.2,46.94,47.09,60850.0,46.95,47.2,46.94,47.09,60850.0
2022-07-27 14:00:00,47.1,47.33,46.83,47.05,50030.0,47.1,47.33,46.83,47.05,50030.0
2022-07-27 14:30:00,47.06,47.79,46.91,47.63,67505.0,47.06,47.79,46.91,47.63,67505.0
2022-07-27 15:00:00,47.66,48.21,47.59,48.2,64294.0,47.66,48.21,47.59,48.2,64294.0
2022-07-27 15:30:00,48.21,48.53,48.17,48.34,363337.0,48.21,48.53,48.17,48.34,363337.0
2022-07-28 09:30:00,49.3,49.31,47.94,48.13,160172.0,49.3,49.31,47.94,48.13,160172.0
2022-07-28 10:00:00,48.15,48.19,47.44,47.51,68112.0,48.15,48.19,47.44,47.51,68112.0
2022-07-28 10:30:00,47.57,47.9,47.34,47.89,195641.0,47.57,47.9,47.34,47.89,195641.0
2022-07-28 11:00:00,47.91,48.16,47.76,48.11,171605.0,47.91,48.16,47.76,48.11,171605.0
2022-07-28 11:30:00,48.13,48.55,48.05,48.32,60033.0,48.13,48.55,48.05,48.32,60033.0
2022-07-28 12:00:00,48.34,48.41,48.11,48.37,134569.0,48.34,48.41,48.11,48.37,134569.0
2022-07-28 12:30:00,48.39,48.45,48.24,48.27,42130.0,48.39,48.45,48.24,48.27,42130.0
2022-07-28 13:00:00,48.28,48.38,48.19,48.2,173839.0,48.28,48.38,48.19,48.2,173839.0
2022-07-28 13:30:00,48.19,48.35,48.15,48.31,73770.0,48.19,48.35,48.15,48.31,73770.0
2022-07-28 14:00:00,48.3,48.33,48.15,48.29,123528.0,48.3,48.33,48.15,48.29,123528.0
2022-07-28 14:30:00,48.29,48.54,48.28,48.45,135224.0,48.29,48.54,48.28,48.45,135224.0
2022-07-28 15:00:00,48.45,48.64,48.43,48.52,103338.0,48.45,48.64,48.43,48.52,103338.0
2022-07-28 15:30:00,48.52,48.68,48.29,48.62,239111.0,48.52,48.68,48.29,48.62,239111.0
2022-07-29 09:30:00,48.5,48.5,47.8,48.26,76214.0,48.5,48.5,47.8,48.26,76214.0
2022-07-29 10:00:00,48.22,48.47,48.1,48.18,53970.0,48.22,48.47,48.1,48.18,53970.0
2022-07-29 10:30:00,48.18,48.39,48.0,48.31,54235.0,48.18,48.39,48.0,48.31,54235.0
2022-07-29 11:00:00,48.27,48.35,47.84,47.96,79312.0,48.27,48.35,47.84,47.96,79312.0
2022-07-29 11:30:00,47.97,48.33,47.97,48.17,45765.0,47.97,48.33,47.97,48.17,45765.0
2022-07-29 12:00:00,48.19,48.37,48.17,48.25,32947.0,48.19,48.37,48.17,48.25,32947.0
2022-07-29 12:30:00,48.27,48.33,48.1,48.29,42740.0,48.27,48.33,48.1,48.29,42740.0
2022-07-29 13:00:00,48.29,48.38,48.1,48.3,102782.0,48.29,48.38,48.1,48.3,102782.0
2022-07-29 13:30:00,48.3,48.51,48.29,48.44,152331.0,48.3,48.51,48.29,48.44,152331.0
2022-07-29 14:00:00,48.44,48.7,48.41,48.61,78941.0,48.44,48.7,48.41,48.61,78941.0
2022-07-29 14:30:00,48.61,48.75,48.59,48.71,70833.0,48.61,48.75,48.59,48.71,70833.0
2022-07-29 15:00:00,48.7,48.75,48.6,48.67,72927.0,48.7,48.75,48.6,48.67,72927.0
2022-07-29 15:30:00,48.65,48.98,48.6,48.7,366475.0,48.65,48.98,48.6,48.7,366475.0
2022-08-01 09:30:00,48.07,49.37,47.85,49.17,65124.0,48.07,49.37,47.85,49.17,65124.0
2022-08-01 10:00:00,49.16,49.52,48.69,48.88,58226.0,49.16,49.52,48.69,48.88,58226.0
2022-08-01 10:30:00,48.9,49.72,48.9,49.66,64965.0,48.9,49.72,48.9,49.66,64965.0
2022-08-01 11:00:00,49.69,49.93,49.54,49.72,91639.0,49.69,49.93,49.54,49.72,91639.0
2022-08-01 11:30:00,49.71,49.79,49.47,49.68,59581.0,49.71,49.79,49.47,49.68,59581.0
2022-08-01 12:00:00,49.69,49.87,49.62,49.83,34901.0,49.69,49.87,49.62,49.83,34901.0
2022-08-01 12:30:00,49.82,49.86,49.51,49.56,52363.0,49.82,49.86,49.51,49.56,52363.0
2022-08-01 13:00:00,49.54,49.6,49.35,49.47,37551.0,49.54,49.6,49.35,49.47,37551.0
2022-08-01 13:30:00,49.46,49.57,49.34,49.57,53625.0,49.46,49.57,49.34,49.57,53625.0
2022-08-01 14:00:00,49.57,49.73,49.38,49.56,77987.0,49.57,49.73,49.38,49.56,77987.0
2022-08-01 14:30:00,49.55,49.65,49.36,49.63,42306.0,49.55,49.65,49.36,49.63,42306.0
2022-08-01 15:00:00,49.61,49.67,49.27,49.29,62565.0,49.61,49.67,49.27,49.29,62565.0
2022-08-01 15:30:00,49.3,49.32,48.98,49.08,212029.0,49.3,49.32,48.98,49.08,212029.0
2022-08-02 09:30:00,48.46,48.8,47.99,48.41,52172.0,48.46,48.8,47.99,48.41,52172.0
2022-08-02 10:00:00,48.37,48.62,48.17,48.45,52248.0,48.37,48.62,48.17,48.45,52248.0
2022-08-02 10:30:00,48.51,48.76,48.3,48.59,46957.0,48.51,48.76,48.3,48.59,46957.0
2022-08-02 11:00:00,48.59,48.82,48.43,48.77,35457.0,48.59,48.82,48.43,48.77,35457.0
2022-08-02 11:30:00,48.75,48.76,48.38,48.4,36909.0,48.75,48.76,48.38,48.4,36909.0
2022-08-02 12:00:00,48.42,48.72,48.41,48.69,58625.0,48.42,48.72,48.41,48.69,58625.0
2022-08-02 12:30:00,48.69,48.75,48.47,48.53,62054.0,48.69,48.75,48.47,48.53,62054.0
2022-08-02 13:00:00,48.51,48.55,48.0,48.05,46135.0,48.51,48.55,48.0,48.05,46135.0
2022-08-02 13:30:00,48.03,48.05,47.76,47.86,74422.0,48.03,48.05,47.76,47.86,74422.0
2022-08-02 14:00:00,47.85,48.34,47.79,48.22,83502.0,47.85,48.34,47.79,48.22,83502.0
2022-08-02 14:30:00,48.22,48.46,48.2,48.4,115787.0,48.22,48.46,48.2,48.4,115787.0
2022-08-02 15:00:00,48.39,48.63,48.32,48.44,61253.0,48.39,48.63,48.32,48.44,61253.0
2022-08-02 15:30:00,48.44,48.48,47.87,47.96,346759.0,48.44,48.48,47.87,47.96,346759.0
2022-08-03 09:30:00,48.26,49.46,48.26,49.2,79439.0,48.26,49.46,48.26,49.2,79439.0
2022-08-03 10:00:00,49.13,49.41,48.9,49.35,32243.0,49.13,49.41,48.9,49.35,32243.0
2022-08-03 10:30:00,49.36,49.36,48.68,48.79,34501.0,49.36,49.36,48.68,48.79,34501.0
2022-08-03 11:00:00,48.84,48.99,48.65,48.98,33298.0,48.84,48.99,48.65,48.98,33298.0
2022-08-03 11:30:00,48.97,49.31,48.92,49.17,39663.0,48.97,49.31,48.92,49.17,39663.0
2022-08-03 12:00:00,49.16,49.2,49.02,49.05,21504.0,49.16,49.2,49.02,49.05,21504.0
2022-08-03 12:30:00,49.04,49.38,49.03,49.23,42135.0,49.04,49.38,49.03,49.23,42135.0
2022-08-03 13:00:00,49.24,49.35,49.2,49.23,24240.0,49.24,49.35,49.2,49.23,24240.0
2022-08-03 13:30:00,49.24,49.34,49.21,49.33,26863.0,49.24,49.34,49.21,49.33,26863.0
2022-08-03 14:00:00,49.34,49.38,49.26,49.27,30977.0,49.34,49.38,49.26,49.27,30977.0
2022-08-03 14:30:00,49.27,49.43,49.2,49.35,47243.0,49.27,49.43,49.2,49.35,47243.0
2022-08-03 15:00:00,49.35,49.66,49.33,49.63,62910.0,49.35,49.66,49.33,49.63,62910.0
2022-08-03 15:30:00,49.62,49.67,49.38,49.42,197913.0,49.62,49.67,49.38,49.42,197913.0
2022-08-04 09:30:00,49.21,49.44,48.66,48.86,41290.0,49.21,49.44,48.66,48.86,41290.0
2022-08-04 10:00:00,48.89,49.06,48.53,48.83,33248.0,48.89,49.06,48.53,48.83,33248.0
2022-08-04 10:30:00,48.81,48.96,48.56,48.87,39784.0,48.81,48.96,48.56,48.87,39784.0
2022-08-04 11:00:00,48.88,49.34,48.82,49.27,45516.0,48.88,49.34,48.82,49.27,45516.0
2022-08-04 11:30:00,49.29,49.38,48.89,49.09,33994.0,49.29,49.38,48.89,49.09,33994.0
2022-08-04 12:00:00,49.08,49.27,49.06,49.26,16915.0,49.08,49.27,49.06,49.26,16915.0
2022-08-04 12:30:00,49.26,49.26,49.04,49.25,18818.0,49.26,49.26,49.04,49.25,18818.0
2022-08-04 13:00:00,49.25,49.43,49.2,49.38,50452.0,49.25,49.43,49.2,49.38,50452.0
2022-08-04 13:30:00,49.37,49.43,49.25,49.27,41641.0,49.37,49.43,49.25,49.27,41641.0
2022-08-04 14:00:00,49.26,49.33,49.16,49.24,19104.0,49.26,49.33,49.16,49.24,19104.0
2022-08-04 14:30:00,49.24,49.28,49.12,49.19,23412.0,49.24,49.28,49.12,49.19,23412.0
2022-08-04 15:00:00,49.2,49.38,49.12,49.29,51499.0,49.2,49.38,49.12,49.29,51499.0
2022-08-04 15:30:00,49.29,49.4,49.18,49.38,258558.0,49.29,49.4,49.18,49.38,258558.0
2022-08-05 09:30:00,48.52,49.58,48.52,49.47,37431.0,48.52,49.58,48.52,49.47,37431.0
2022-08-05 10:00:00,49.44,49.71,49.24,49.57,55560.0,49.44,49.71,49.24,49.57,55560.0
2022-08-05 10:30:00,49.59,49.65,49.28,49.3,57126.0,49.59,49.65,49.28,49.3,57126.0
2022-08-05 11:00:00,49.28,49.31,48.88,48.88,29482.0,49.28,49.31,48.88,48.88,29482.0
2022-08-05 11:30:00,48.86,49.33,48.85,49.23,33654.0,48.86,49.33,48.85,49.23,33654.0
2022-08-05 12:00:00,49.17,49.56,49.17,49.45,50615.0,49.17,49.56,49.17,49.45,50615.0
2022-08-05 12:30:00,49.44,49.82,49.26,49.8,42197.0,49.44,49.82,49.26,49.8,42197.0
2022-08-05 13:00:00,49.8,49.88,49.64,49.64,32654.0,49.8,49.88,49.64,49.64,32654.0
2022-08-05 13:30:00,49.64,49.8,49.63,49.73,25560.0,49.64,49.8,49.63,49.73,25560.0
2022-08-05 14:00:00,49.72,49.79,49.56,49.58,25400.0,49.72,49.79,49.56,49.58,25400.0
2022-08-05 14:30:00,49.56,49.71,49.42,49.47,39239.0,49.56,49.71,49.42,49.47,39239.0
2022-08-05 15:00:00,49.5,49.62,49.45,49.61,46474.0,49.5,49.62,49.45,49.61,46474.0
2022-08-05 15:30:00,49.59,49.67,49.41,49.62,242525.0,49.59,49.67,49.41,49.62,242525.0
2022-08-08 09:30:00,50.15,51.45,50.07,51.21,137027.0,50.15,51.45,50.07,51.21,137027.0
2022-08-08 10:00:00,51.24,51.25,51.05,51.18,113072.0,51.24,51.25,51.05,51.18,113072.0
2022-08-08 10:30:00,51.19,51.72,51.16,51.39,116100.0,51.19,51.72,51.16,51.39,116100.0
2022-08-08 11:00:00,51.4,51.77,51.36,51.54,118086.0,51.4,51.77,51.36,51.54,118086.0
2022-08-08 11:30:00,51.55,51.56,51.11,51.31,95976.0,51.55,51.56,51.11,51.31,95976.0
2022-08-08 12:00:00,51.31,51.41,50.72,50.82,81472.0,51.31,51.41,50.72,50.82,81472.0
2022-08-08 12:30:00,50.8,51.09,50.62,50.98,131517.0,50.8,51.09,50.62,50.98,131517.0
2022-08-08 13:00:00,50.97,51.15,50.9,50.93,58984.0,50.97,51.15,50.9,50.93,58984.0
2022-08-08 13:30:00,50.94,51.27,50.85,51.24,53574.0,50.94,51.27,50.85,51.24,53574.0
2022-08-08 14:00:00,51.23,51.32,51.05,51.11,61509.0,51.23,51.32,51.05,51.11,61509.0
2022-08-08 14:30:00,51.13,51.21,50.8,50.91,83718.0,51.13,51.21,50.8,50.91,83718.0
2022-08-08 15:00:00,50.91,51.16,50.77,51.1,113018.0,50.91,51.16,50.77,51.1,113018.0
2022-08-08 15:30:00,51.09,51.3,50.97,51.08,420850.0,51.09,51.3,50.97,51.08,420850.0
2022-08-09 09:30:00,51.01,51.01,48.24,48.6,314594.0,51.01,51.01,48.24,48.6,314594.0
2022-08-09 10:00:00,48.57,48.63,47.98,48.33,147897.0,48.57,48.63,47.98,48.33,147897.0
2022-08-09 10:30:00,48.3,48.36,48.0,48.19,139761.0,48.3,48.36,48.0,48.19,139761.0
2022-08-09 11:00:00,48.2,49.09,47.87,48.9,207037.0,48.2,49.09,47.87,48.9,207037.0
2022-08-09 11:30:00,48.94,49.17,48.32,48.35,163889.0,48.94,49.17,48.32,48.35,163889.0
2022-08-09 12:00:00,48.34,48.41,48.12,48.24,87104.0,48.34,48.41,48.12,48.24,87104.0
2022-08-09 12:30:00,48.22,48.45,48.15,48.45,44088.0,48.22,48.45,48.15,48.45,44088.0
2022-08-09 13:00:00,48.47,48.59,48.42,48.51,51867.0,48.47,48.59,48.42,48.51,51867.0
2022-08-09 13:30:00,48.51,48.8,48.35,48.75,78774.0,48.51,48.8,48.35,48.75,78774.0
2022-08-09 14:00:00,48.74,48.85,48.6,48.79,60650.0,48.74,48.85,48.6,48.79,60650.0
2022-08-09 14:30:00,48.77,48.87,48.72,48.73,61823.0,48.77,48.87,48.72,48.73,61823.0
2022-08-09 15:00:00,48.73,48.91,48.61,48.64,129314.0,48.73,48.91,48.61,48.64,129314.0
2022-08-09 15:30:00,48.63,48.75,48.42,48.62,338598.0,48.63,48.75,48.42,48.62,338598.0
2022-08-10 09:30:00,50.32,51.56,50.22,51.01,211166.0,50.32,51.56,50.22,51.01,211166.0
2022-08-10 10:00:00,50.99,51.48,50.63,50.89,119834.0,50.99,51.48,50.63,50.89,119834.0
2022-08-10 10:30:00,50.93,51.21,50.74,51.19,76137.0,50.93,51.21,50.74,51.19,76137.0
2022-08-10 11:00:00,51.22,51.83,51.2,51.3,95463.0,51.22,51.83,51.2,51.3,95463.0
2022-08-10 11:30:00,51.28,51.28,50.86,51.11,78459.0,51.28,51.28,50.86,51.11,78459.0
2022-08-10 12:00:00,51.12,51.19,50.6,50.75,83496.0,51.12,51.19,50.6,50.75,83496.0
2022-08-10 12:30:00,50.77,50.83,50.52,50.74,59945.0,50.77,50.83,50.52,50.74,59945.0
2022-08-10 13:00:00,50.74,50.93,50.61,50.67,106286.0,50.74,50.93,50.61,50.67,106286.0
2022-08-10 13:30:00,50.69,50.74,50.55,50.67,51241.0,50.69,50.74,50.55,50.67,51241.0
2022-08-10 14:00:00,50.66,50.71,50.32,50.4,48176.0,50.66,50.71,50.32,50.4,48176.0
2022-08-10 14:30:00,50.4,50.46,50.13,50.21,48405.0,50.4,50.46,50.13,50.21,48405.0
2022-08-10 15:00:00,50.25,50.4,50.16,50.27,86982.0,50.25,50.4,50.16,50.27,86982.0
2022-08-10 15:30:00,50.27,50.27,49.93,50.09,313481.0,50.27,50.27,49.93,50.09,313481.0
2022-08-11 09:30:00,50.88,52.5,50.74,52.33,129840.0,50.88,52.5,50.74,52.33,129840.0
2022-08-11 10:00:00,52.33,52.59,52.23,52.31,79789.0,52.33,52.59,52.23,52.31,79789.0
2022-08-11 10:30:00,52.34,52.43,51.94,51.98,47767.0,52.34,52.43,51.94,51.98,47767.0
2022-08-11 11:00:00,52.0,52.0,50.91,51.2,71765.0,52.0,52.0,50.91,51.2,71765.0
2022-08-11 11:30:00,51.16,51.19,50.69,50.94,55172.0,51.16,51.19,50.69,50.94,55172.0
2022-08-11 12:00:00,50.92,51.12,50.79,51.12,30647.0,50.92,51.12,50.79,51.12,30647.0
2022-08-11 12:30:00,51.13,51.33,51.06,51.29,27566.0,51.13,51.33,51.06,51.29,27566.0
2022-08-11 13:00:00,51.32,51.37,51.17,51.26,24424.0,51.32,51.37,51.17,51.26,24424.0
2022-08-11 13:30:00,51.28,51.46,51.11,51.17,27880.0,51.28,51.46,51.11,51.17,27880.0
2022-08-11 14:00:00,51.15,51.34,51.02,51.3,26394.0,51.15,51.34,51.02,51.3,26394.0
2022-08-11 14:30:00,51.29,51.3,50.93,51.02,23786.0,51.29,51.3,50.93,51.02,23786.0
2022-08-11 15:00:00,51.02,51.04,50.88,51.01,43024.0,51.02,51.04,50.88,51.01,43024.0
2022-08-11 15:30:00,51.01,51.03,50.77,50.81,182348.0,51.01,51.03,50.77,50.81,182348.0
2022-08-12 09:30:00,51.04,51.85,51.04,51.25,88865.0,51.04,51.85,51.04,51.25,88865.0
2022-08-12 10:00:00,51.19,51.59,50.94,51.3,70101.0,51.19,51.59,50.94,51.3,70101.0
2022-08-12 10:30:00,51.31,51.33,50.73,50.76,51705.0,51.31,51.33,50.73,50.76,51705.0
2022-08-12 11:00:00,50.75,51.15,50.73,51.09,53617.0,50.75,51.15,50.73,51.09,53617.0
2022-08-12 11:30:00,51.05,51.11,50.79,51.04,36919.0,51.05,51.11,50.79,51.04,36919.0
2022-08-12 12:00:00,51.05,51.1,50.99,51.03,26711.0,51.05,51.1,50.99,51.03,26711.0
2022-08-12 12:30:00,51.04,51.11,50.98,51.02,17320.0,51.04,51.11,50.98,51.02,17320.0
2022-08-12 13:00:00,51.05,51.15,50.96,51.11,29565.0,51.05,51.15,50.96,51.11,29565.0
2022-08-12 13:30:00,51.12,51.29,51.09,51.18,35794.0,51.12,51.29,51.09,51.18,35794.0
2022-08-12 14:00:00,51.18,51.22,51.09,51.14,29629.0,51.18,51.22,51.09,51.14,29629.0
2022-08-12 14:30:00,51.14,51.33,51.09,51.3,51775.0,51.14,51.33,51.09,51.3,51775.0
2022-08-12 15:00:00,51.29,51.59,51.28,51.45,38763.0,51.29,51.59,51.28,51.45,38763.0
2022-08-12 15:30:00,51.45,51.62,51.42,51.62,141525.0,51.45,51.62,51.42,51.62,141525.0
2022-08-15 09:30:00,51.01,51.91,50.86,51.87,54259.0,51.01,51.91,50.86,51.87,54259.0
2022-08-15 10:00:00,51.8,51.87,51.23,51.3,29285.0,51.8,51.87,51.23,51.3,29285.0
2022-08-15 10:30:00,51.27,51.43,51.05,51.15,43481.0,51.27,51.43,51.05,51.15,43481.0
2022-08-15 11:00:00,51.13,51.17,50.77,50.84,35431.0,51.13,51.17,50.77,50.84,35431.0
2022-08-15 11:30:00,50.85,51.32,50.82,51.22,40049.0,50.85,51.32,50.82,51.22,40049.0
2022-08-15 12:00:00,51.2,51.25,51.01,51.02,25751.0,51.2,51.25,51.01,51.02,25751.0
2022-08-15 12:30:00,51.02,51.21,50.83,51.2,27753.0,51.02,51.21,50.83,51.2,27753.0
2022-08-15 13:00:00,51.21,51.26,51.05,51.11,41586.0,51.21,51.26,51.05,51.11,41586.0
2022-08-15 13:30:00,51.1,51.19,50.92,51.12,25379.0,51.1,51.19,50.92,51.12,25379.0
2022-08-15 14:00:00,51.11,51.35,51.07,51.35,56444.0,51.11,51.35,51.07,51.35,56444.0
2022-08-15 14:30:00,51.36,51.63,51.34,51.53,54428.0,51.36,51.63,51.34,51.53,54428.0
2022-08-15 15:00:00,51.52,51.86,51.51,51.83,69458.0,51.52,51.86,51.51,51.83,69458.0
2022-08-15 15:30:00,51.82,52.02,51.78,51.97,289890.0,51.82,52.02,51.78,51.97,289890.0
2022-08-16 09:30:00,51.8,53.19,51.8,53.0,134036.0,51.8,53.19,51.8,53.0,134036.0
2022-08-16 10:00:00,52.99,53.12,52.6,52.82,109783.0,52.99,53.12,52.6,52.82,109783.0
2022-08-16 10:30:00,52.81,53.16,52.42,52.97,134207.0,52.81,53.16,52.42,52.97,134207.0
2022-08-16 11:00:00,52.96,53.6,52.94,53.59,124332.0,52.96,53.6,52.94,53.59,124332.0
2022-08-16 11:30:00,53.56,53.76,53.1,53.76,237510.0,53.56,53.76,53.1,53.76,237510.0
2022-08-16 12:00:00,53.74,53.87,53.53,53.6,122415.0,53.74,53.87,53.53,53.6,122415.0
2022-08-16 12:30:00,53.57,53.75,53.47,53.7,103593.0,53.57,53.75,53.47,53.7,103593.0
2022-08-16 13:00:00,53.7,53.89,53.65,53.87,79482.0,53.7,53.89,53.65,53.87,79482.0
2022-08-16 13:30:00,53.87,53.88,53.69,53.75,113458.0,53.87,53.88,53.69,53.75,113458.0
2022-08-16 14:00:00,53.74,53.86,53.68,53.76,91309.0,53.74,53.86,53.68,53.76,91309.0
2022-08-16 14:30:00,53.75,53.76,53.18,53.42,134447.0,53.75,53.76,53.18,53.42,134447.0
2022-08-16 15:00:00,53.41,53.65,53.23,53.6,89312.0,53.41,53.65,53.23,53.6,89312.0
2022-08-16 15:30:00,53.59,53.72,53.44,53.44,251296.0,53.59,53.72,53.44,53.44,251296.0
2022-08-17 09:30:00,52.55,53.6,52.0,53.52,223857.0,52.55,53.6,52.0,53.52,223857.0
2022-08-17 10:00:00,53.4,53.71,53.32,53.5,170260.0,53.4,53.71,53.32,53.5,170260.0
2022-08-17 10:30:00,53.53,53.71,53.36,53.38,131987.0,53.53,53.71,53.36,53.38,131987.0
2022-08-17 11:00:00,53.4,53.6,53.31,53.41,182204.0,53.4,53.6,53.31,53.41,182204.0
2022-08-17 11:30:00,53.4,53.4,53.02,53.16,138327.0,53.4,53.4,53.02,53.16,138327.0
2022-08-17 12:00:00,53.15,53.45,53.13,53.41,120208.0,53.15,53.45,53.13,53.41,120208.0
2022-08-17 12:30:00,53.4,53.57,53.4,53.47,54057.0,53.4,53.57,53.4,53.47,54057.0
2022-08-17 13:00:00,53.48,53.58,53.36,53.57,96603.0,53.48,53.58,53.36,53.57,96603.0
2022-08-17 13:30:00,53.58,53.6,53.42,53.53,55421.0,53.58,53.6,53.42,53.53,55421.0
2022-08-17 14:00:00,53.55,54.27,53.49,54.22,98601.0,53.55,54.27,53.49,54.22,98601.0
2022-08-17 14:30:00,54.21,54.38,54.0,54.0,70993.0,54.21,54.38,54.0,54.0,70993.0
2022-08-17 15:00:00,54.01,54.08,53.85,53.99,143865.0,54.01,54.08,53.85,53.99,143865.0
2022-08-17 15:30:00,53.99,54.01,53.69,53.74,408778.0,53.99,54.01,53.69,53.74,408778.0
2022-08-18 09:30:00,53.67,53.7,52.87,53.61,102443.0,53.67,53.7,52.87,53.61,102443.0
2022-08-18 10:00:00,53.62,53.62,53.2,53.43,66952.0,53.62,53.62,53.2,53.43,66952.0
2022-08-18 10:30:00,53.49,53.96,53.38,53.64,64157.0,53.49,53.96,53.38,53.64,64157.0
2022-08-18 11:00:00,53.65,53.74,53.37,53.72,68174.0,53.65,53.74,53.37,53.72,68174.0
2022-08-18 11:30:00,53.75,53.92,53.63,53.65,58523.0,53.75,53.92,53.63,53.65,58523.0
2022-08-18 12:00:00,53.67,53.74,53.61,53.66,58549.0,53.67,53.74,53.61,53.66,58549.0
2022-08-18 12:30:00,53.64,53.83,53.52,53.73,65446.0,53.64,53.83,53.52,53.73,65446.0
2022-08-18 13:00:00,53.73,53.87,53.68,53.85,39574.0,53.73,53.87,53.68,53.85,39574.0
2022-08-18 13:30:00,53.83,53.84,53.73,53.8,33551.0,53.83,53.84,53.73,53.8,33551.0
2022-08-18 14:00:00,53.8,54.01,53.79,53.94,51481.0,53.8,54.01,53.79,53.94,51481.0
2022-08-18 14:30:00,53.95,54.18,53.87,54.15,88147.0,53.95,54.18,53.87,54.15,88147.0
2022-08-18 15:00:00,54.16,54.32,54.15,54.28,71567.0,54.16,54.32,54.15,54.28,71567.0
2022-08-18 15:30:00,54.28,54.3,53.78,53.87,186467.0,54.28,54.3,53.78,53.87,186467.0
2022-08-19 09:30:00,53.37,53.55,52.28,52.43,98189.0,53.37,53.55,52.28,52.43,98189.0
2022-08-19 10:00:00,52.43,52.46,51.89,52.09,178400.0,52.43,52.46,51.89,52.09,178400.0
2022-08-19 10:30:00,52.1,52.29,51.9,51.91,84728.0,52.1,52.29,51.9,51.91,84728.0
2022-08-19 11:00:00,51.9,51.94,51.59,51.72,250755.0,51.9,51.94,51.59,51.72,250755.0
2022-08-19 11:30:00,51.72,52.27,51.7,51.92,79782.0,51.72,52.27,51.7,51.92,79782.0
2022-08-19 12:00:00,51.95,51.99,51.8,51.83,33501.0,51.95,51.99,51.8,51.83,33501.0
2022-08-19 12:30:00,51.83,52.16,51.83,52.06,42697.0,51.83,52.16,51.83,52.06,42697.0
2022-08-19 13:00:00,52.06,52.11,51.97,51.98,30590.0,52.06,52.11,51.97,51.98,30590.0
2022-08-19 13:30:00,51.97,51.97,51.78,51.89,29241.0,51.97,51.97,51.78,51.89,29241.0
2022-08-19 14:00:00,51.84,51.89,51.75,51.88,26987.0,51.84,51.89,51.75,51.88,26987.0
2022-08-19 14:30:00,51.87,52.05,51.75,51.8,45213.0,51.87,52.05,51.75,51.8,45213.0
2022-08-19 15:00:00,51.8,51.96,51.67,51.9,56156.0,51.8,51.96,51.67,51.9,56156.0
2022-08-19 15:30:00,51.9,52.06,51.84,51.84,214938.0,51.9,52.06,51.84,51.84,214938.0
2022-08-22 09:30:00,50.49,50.7,49.81,50.06,347172.0,50.49,50.7,49.81,50.06,347172.0
2022-08-22 10:00:00,50.05,50.07,49.43,49.62,185895.0,50.05,50.07,49.43,49.62,185895.0
2022-08-22 10:30:00,49.57,49.99,49.57,49.82,65688.0,49.57,49.99,49.57,49.82,65688.0
2022-08-22 11:00:00,49.86,50.27,49.85,50.15,62302.0,49.86,50.27,49.85,50.15,62302.0
2022-08-22 11:30:00,50.14,50.36,50.09,50.13,65341.0,50.14,50.36,50.09,50.13,65341.0
2022-08-22 12:00:00,50.1,50.16,49.92,49.94,26387.0,50.1,50.16,49.92,49.94,26387.0
2022-08-22 12:30:00,49.91,50.17,49.9,50.12,60444.0,49.91,50.17,49.9,50.12,60444.0
2022-08-22 13:00:00,50.13,50.18,49.88,49.97,79979.0,50.13,50.18,49.88,49.97,79979.0
2022-08-22 13:30:00,49.94,50.12,49.78,50.04,72583.0,49.94,50.12,49.78,50.04,72583.0
2022-08-22 14:00:00,50.01,50.08,49.89,50.02,97570.0,50.01,50.08,49.89,50.02,97570.0
2022-08-22 14:30:00,49.99,50.0,49.84,49.87,72474.0,49.99,50.0,49.84,49.87,72474.0
2022-08-22 15:00:00,49.88,50.17,49.87,49.96,159688.0,49.88,50.17,49.87,49.96,159688.0
2022-08-22 15:30:00,49.95,50.05,49.78,49.85,253544.0,49.95,50.05,49.78,49.85,253544.0
2022-08-23 09:30:00,50.2,50.95,50.11,50.9,71658.0,50.2,50.95,50.11,50.9,71658.0
2022-08-23 10:00:00,50.9,51.57,50.68,51.25,82781.0,50.9,51.57,50.68,51.25,82781.0
2022-08-23 10:30:00,51.23,51.77,51.2,51.4,61315.0,51.23,51.77,51.2,51.4,61315.0
2022-08-23 11:00:00,51.4,51.58,51.14,51.14,52015.0,51.4,51.58,51.14,51.14,52015.0
2022-08-23 11:30:00,51.14,51.23,50.97,51.06,118941.0,51.14,51.23,50.97,51.06,118941.0
2022-08-23 12:00:00,51.07,51.32,50.97,51.23,80339.0,51.07,51.32,50.97,51.23,80339.0
2022-08-23 12:30:00,51.21,51.24,51.0,51.18,181130.0,51.21,51.24,51.0,51.18,181130.0
2022-08-23 13:00:00,51.14,51.21,50.97,51.01,31443.0,51.14,51.21,50.97,51.01,31443.0
2022-08-23 13:30:00,51.01,51.11,50.77,50.98,60205.0,51.01,51.11,50.77,50.98,60205.0
2022-08-23 14:00:00,50.96,51.06,50.89,50.96,104723.0,50.96,51.06,50.89,50.96,104723.0
2022-08-23 14:30:00,50.94,50.99,50.67,50.79,59759.0,50.94,50.99,50.67,50.79,59759.0
2022-08-23 15:00:00,50.79,50.81,50.59,50.59,61555.0,50.79,50.81,50.59,50.59,61555.0
2022-08-23 15:30:00,50.58,50.65,50.35,50.49,172361.0,50.58,50.65,50.35,50.49,172361.0
2022-08-24 09:30:00,50.44,50.85,49.87,50.46,83484.0,50.44,50.85,49.87,50.46,83484.0
2022-08-24 10:00:00,50.5,51.17,50.46,51.07,78510.0,50.5,51.17,50.46,51.07,78510.0
2022-08-24 10:30:00,51.07,51.1,50.59,50.85,50227.0,51.07,51.1,50.59,50.85,50227.0
2022-08-24 11:00:00,50.84,51.09,50.78,50.94,102023.0,50.84,51.09,50.78,50.94,102023.0
2022-08-24 11:30:00,50.95,51.1,50.88,51.04,50231.0,50.95,51.1,50.88,51.04,50231.0
2022-08-24 12:00:00,51.03,51.11,50.95,50.95,13472.0,51.03,51.11,50.95,50.95,13472.0
2022-08-24 12:30:00,50.95,50.99,50.56,50.67,65315.0,50.95,50.99,50.56,50.67,65315.0
2022-08-24 13:00:00,50.66,50.82,50.49,50.55,46162.0,50.66,50.82,50.49,50.55,46162.0
2022-08-24 13:30:00,50.55,50.56,50.43,50.5,87521.0,50.55,50.56,50.43,50.5,87521.0
2022-08-24 14:00:00,50.5,50.59,50.43,50.58,64933.0,50.5,50.59,50.43,50.58,64933.0
2022-08-24 14:30:00,50.6,50.79,50.55,50.72,63155.0,50.6,50.79,50.55,50.72,63155.0
2022-08-24 15:00:00,50.72,50.95,50.72,50.82,118173.0,50.72,50.95,50.72,50.82,118173.0
2022-08-24 15:30:00,50.83,50.86,50.65,50.77,160301.0,50.83,50.86,50.65,50.77,160301.0
2022-08-25 09:30:00,50.76,52.39,50.5,52.39,78651.0,50.76,52.39,50.5,52.39,78651.0
2022-08-25 10:00:00,52.38,52.58,52.17,52.5,164129.0,52.38,52.58,52.17,52.5,164129.0
2022-08-25 10:30:00,52.5,52.87,52.47,52.51,122025.0,52.5,52.87,52.47,52.51,122025.0
2022-08-25 11:00:00,52.52,52.52,51.77,51.97,80655.0,52.52,52.52,51.77,51.97,80655.0
2022-08-25 11:30:00,51.97,52.08,51.83,52.05,45492.0,51.97,52.08,51.83,52.05,45492.0
2022-08-25 12:00:00,52.02,52.11,51.73,51.8,21127.0,52.02,52.11,51.73,51.8,21127.0
2022-08-25 12:30:00,51.82,51.87,51.64,51.84,21355.0,51.82,51.87,51.64,51.84,21355.0
2022-08-25 13:00:00,51.83,51.9,51.68,51.77,33709.0,51.83,51.9,51.68,51.77,33709.0
2022-08-25 13:30:00,51.79,51.93,51.66,51.71,39375.0,51.79,51.93,51.66,51.71,39375.0
2022-08-25 14:00:00,51.68,51.82,51.61,51.71,37514.0,51.68,51.82,51.61,51.71,37514.0
2022-08-25 14:30:00,51.71,51.86,51.69,51.81,63357.0,51.71,51.86,51.69,51.81,63357.0
2022-08-25 15:00:00,51.81,51.91,51.72,51.73,86868.0,51.81,51.91,51.72,51.73,86868.0
2022-08-25 15:30:00,51.73,51.9,51.67,51.84,256630.0,51.73,51.9,51.67,51.84,256630.0
2022-08-26 09:30:00,52.24,52.28,51.66,51.98,48881.0,52.24,52.28,51.66,51.98,48881.0
2022-08-26 10:00:00,51.98,52.03,51.05,51.11,64897.0,51.98,52.03,51.05,51.11,64897.0
2022-08-26 10:30:00,51.07,51.08,50.37,50.48,49586.0,51.07,51.08,50.37,50.48,49586.0
2022-08-26 11:00:00,50.44,50.63,49.96,50.24,120200.0,50.44,50.63,49.96,50.24,120200.0
2022-08-26 11:30:00,50.25,50.35,50.07,50.18,67530.0,50.25,50.35,50.07,50.18,67530.0
2022-08-26 12:00:00,50.17,50.3,50.02,50.05,27750.0,50.17,50.3,50.02,50.05,27750.0
2022-08-26 12:30:00,50.06,50.08,49.84,49.94,38122.0,50.06,50.08,49.84,49.94,38122.0
2022-08-26 13:00:00,49.9,50.07,49.87,49.92,58385.0,49.9,50.07,49.87,49.92,58385.0
2022-08-26 13:30:00,49.91,49.93,49.63,49.8,32296.0,49.91,49.93,49.63,49.8,32296.0
2022-08-26 14:00:00,49.8,49.9,49.46,49.59,144530.0,49.8,49.9,49.46,49.59,144530.0
2022-08-26 14:30:00,49.59,49.97,49.53,49.68,164941.0,49.59,49.97,49.53,49.68,164941.0
2022-08-26 15:00:00,49.68,49.81,49.64,49.72,88815.0,49.68,49.81,49.64,49.72,88815.0
2022-08-26 15:30:00,49.7,49.76,49.33,49.37,218983.0,49.7,49.76,49.33,49.37,218983.0
2022-08-29 09:30:00,48.36,49.65,48.13,49.23,157911.0,48.36,49.65,48.13,49.23,157911.0
2022-08-29 10:00:00,49.19,49.41,49.0,49.01,70365.0,49.19,49.41,49.0,49.01,70365.0
2022-08-29 10:30:00,49.03,49.05,48.59,48.81,63301.0,49.03,49.05,48.59,48.81,63301.0
2022-08-29 11:00:00,48.8,49.12,48.78,49.01,56595.0,48.8,49.12,48.78,49.01,56595.0
2022-08-29 11:30:00,49.01,49.2,48.9,49.16,40514.0,49.01,49.2,48.9,49.16,40514.0
2022-08-29 12:00:00,49.16,49.31,49.15,49.22,58616.0,49.16,49.31,49.15,49.22,58616.0
2022-08-29 12:30:00,49.22,49.39,49.08,49.36,30331.0,49.22,49.39,49.08,49.36,30331.0
2022-08-29 13:00:00,49.37,49.41,49.21,49.32,24035.0,49.37,49.41,49.21,49.32,24035.0
2022-08-29 13:30:00,49.32,49.58,49.3,49.57,36288.0,49.32,49.58,49.3,49.57,36288.0
2022-08-29 14:00:00,49.56,49.56,49.28,49.34,60207.0,49.56,49.56,49.28,49.34,60207.0
2022-08-29 14:30:00,49.37,49.47,49.16,49.36,39083.0,49.37,49.47,49.16,49.36,39083.0
2022-08-29 15:00:00,49.37,49.54,49.27,49.3,67404.0,49.37,49.54,49.27,49.3,67404.0
2022-08-29 15:30:00,49.3,49.43,49.04,49.09,294622.0,49.3,49.43,49.04,49.09,294622.0
2022-08-30 09:30:00,49.95,50.18,49.51,49.58,101862.0,49.95,50.18,49.51,49.58,101862.0
2022-08-30 10:00:00,49.55,49.67,49.09,49.48,55011.0,49.55,49.67,49.09,49.48,55011.0
2022-08-30 10:30:00,49.47,49.54,48.72,49.26,113616.0,49.47,49.54,48.72,49.26,113616.0
2022-08-30 11:00:00,49.28,49.36,48.95,49.01,91274.0,49.28,49.36,48.95,49.01,91274.0
2022-08-30 11:30:00,49.01,49.37,48.99,49.24,94353.0,49.01,49.37,48.99,49.24,94353.0
2022-08-30 12:00:00,49.26,49.45,49.16,49.25,41342.0,49.26,49.45,49.16,49.25,41342.0
2022-08-30 12:30:00,49.21,49.22,48.92,49.04,40718.0,49.21,49.22,48.92,49.04,40718.0
2022-08-30 13:00:00,49.03,49.2,48.68,48.81,47316.0,49.03,49.2,48.68,48.81,47316.0
2022-08-30 13:30:00,48.82,49.07,48.67,48.91,52991.0,48.82,49.07,48.67,48.91,52991.0
2022-08-30 14:00:00,48.91,49.16,48.77,48.97,53985.0,48.91,49.16,48.77,48.97,53985.0
2022-08-30 14:30:00,48.99,49.27,48.9,48.99,57118.0,48.99,49.27,48.9,48.99,57118.0
2022-08-30 15:00:00,49.02,49.44,49.01,49.12,123611.0,49.02,49.44,49.01,49.12,123611.0
2022-08-30 15:30:00,49.12,49.25,48.92,49.11,326719.0,49.12,49.25,48.92,49.11,326719.0
2022-08-31 09:30:00,48.92,49.08,47.87,48.5,132250.0,48.92,49.08,47.87,48.5,132250.0
2022-08-31 10:00:00,48.39,48.39,47.61,47.63,120926.0,48.39,48.39,47.61,47.63,120926.0
2022-08-31 10:30:00,47.54,47.81,47.29,47.44,83317.0,47.54,47.81,47.29,47.44,83317.0
2022-08-31 11:00:00,47.45,47.53,47.06,47.5,156012.0,47.45,47.53,47.06,47.5,156012.0
2022-08-31 11:30:00,47.46,47.83,47.45,47.79,124808.0,47.46,47.83,47.45,47.79,124808.0
2022-08-31 12:00:00,47.81,47.87,47.72,47.79,89535.0,47.81,47.87,47.72,47.79,89535.0
2022-08-31 12:30:00,47.79,47.9,47.52,47.65,92869.0,47.79,47.9,47.52,47.65,92869.0
2022-08-31 13:00:00,47.64,47.86,47.54,47.74,95547.0,47.64,47.86,47.54,47.74,95547.0
2022-08-31 13:30:00,47.72,47.75,47.4,47.5,64483.0,47.72,47.75,47.4,47.5,64483.0
2022-08-31 14:00:00,47.48,47.66,47.32,47.4,53404.0,47.48,47.66,47.32,47.4,53404.0
2022-08-31 14:30:00,47.4,47.44,47.15,47.19,159395.0,47.4,47.44,47.15,47.19,159395.0
2022-08-31 15:00:00,47.17,47.49,47.12,47.31,121558.0,47.17,47.49,47.12,47.31,121558.0
2022-08-31 15:30:00,47.28,47.6,47.11,47.16,383638.0,47.28,47.6,47.11,47.16,383638.0
2022-09-01 09:30:00,46.34,46.69,45.87,46.09,190854.0,46.34,46.69,45.87,46.09,190854.0
2022-09-01 10:00:00,46.01,46.17,45.74,46.17,127720.0,46.01,46.17,45.74,46.17,127720.0
2022-09-01 10:30:00,46.14,46.14,45.62,45.69,98615.0,46.14,46.14,45.62,45.69,98615.0
2022-09-01 11:00:00,45.66,46.07,45.57,45.8,72053.0,45.66,46.07,45.57,45.8,72053.0
2022-09-01 11:30:00,45.84,46.15,45.82,46.13,74427.0,45.84,46.15,45.82,46.13,74427.0
2022-09-01 12:00:00,46.13,46.38,46.09,46.31,54696.0,46.13,46.38,46.09,46.31,54696.0
2022-09-01 12:30:00,46.29,46.47,46.23,46.29,118875.0,46.29,46.47,46.23,46.29,118875.0
2022-09-01 13:00:00,46.29,46.81,46.2,46.81,38049.0,46.29,46.81,46.2,46.81,38049.0
2022-09-01 13:30:00,46.82,46.96,46.63,46.89,134786.0,46.82,46.96,46.63,46.89,134786.0
2022-09-01 14:00:00,46.91,47.34,46.82,47.3,70753.0,46.91,47.34,46.82,47.3,70753.0
2022-09-01 14:30:00,47.3,47.63,47.3,47.52,117143.0,47.3,47.63,47.3,47.52,117143.0
2022-09-01 15:00:00,47.51,47.86,47.49,47.58,119637.0,47.51,47.86,47.49,47.58,119637.0
2022-09-01 15:30:00,47.58,47.76,47.29,47.5,444200.0,47.58,47.76,47.29,47.5,444200.0
2022-09-02 09:30:00,48.06,48.27,47.08,47.52,128089.0,48.06,48.27,47.08,47.52,128089.0
2022-09-02 10:00:00,47.52,47.97,47.23,47.86,125225.0,47.52,47.97,47.23,47.86,125225.0
2022-09-02 10:30:00,47.87,48.55,47.87,48.25,113816.0,47.87,48.55,47.87,48.25,113816.0
2022-09-02 11:00:00,48.27,48.7,48.25,48.28,118256.0,48.27,48.7,48.25,48.28,118256.0
2022-09-02 11:30:00,48.28,48.57,48.02,48.56,143894.0,48.28,48.57,48.02,48.56,143894.0
2022-09-02 12:00:00,48.57,48.79,48.34,48.38,116385.0,48.57,48.79,48.34,48.38,116385.0
2022-09-02 12:30:00,48.35,48.42,47.99,48.2,103479.0,48.35,48.42,47.99,48.2,103479.0
2022-09-02 13:00:00,48.18,48.19,47.59,47.61,64502.0,48.18,48.19,47.59,47.61,64502.0
2022-09-02 13:30:00,47.63,47.76,47.5,47.55,104953.0,47.63,47.76,47.5,47.55,104953.0
2022-09-02 14:00:00,47.54,47.72,47.5,47.72,38708.0,47.54,47.72,47.5,47.72,38708.0
2022-09-02 14:30:00,47.67,47.89,47.65,47.68,27208.0,47.67,47.89,47.65,47.68,27208.0
2022-09-02 15:00:00,47.66,47.92,47.65,47.77,47381.0,47.66,47.92,47.65,47.77,47381.0
2022-09-02 15:30:00,47.74,47.85,47.35,47.78,290289.0,47.74,47.85,47.35,47.78,290289.0
2022-09-06 09:30:00,48.0,48.31,46.2,46.33,97198.0,48.0,48.31,46.2,46.33,97198.0
2022-09-06 10:00:00,46.29,46.3,45.65,46.11,176581.0,46.29,46.3,45.65,46.11,176581.0
2022-09-06 10:30:00,46.1,46.31,45.71,46.15,169333.0,46.1,46.31,45.71,46.15,169333.0
2022-09-06 11:00:00,46.12,46.41,46.08,46.22,75381.0,46.12,46.41,46.08,46.22,75381.0
2022-09-06 11:30:00,46.24,46.82,46.22,46.76,102390.0,46.24,46.82,46.22,46.76,102390.0
2022-09-06 12:00:00,46.77,46.88,46.09,46.21,64318.0,46.77,46.88,46.09,46.21,64318.0
2022-09-06 12:30:00,46.23,46.36,46.09,46.21,52692.0,46.23,46.36,46.09,46.21,52692.0
2022-09-06 13:00:00,46.19,46.2,45.8,45.9,49847.0,46.19,46.2,45.8,45.9,49847.0
2022-09-06 13:30:00,45.9,46.17,45.84,46.09,71385.0,45.9,46.17,45.84,46.09,71385.0
2022-09-06 14:00:00,46.09,46.32,46.06,46.17,101381.0,46.09,46.32,46.06,46.17,101381.0
2022-09-06 14:30:00,46.18,46.19,45.71,45.97,123294.0,46.18,46.19,45.71,45.97,123294.0
2022-09-06 15:00:00,45.98,46.21,45.76,46.1,92072.0,45.98,46.21,45.76,46.1,92072.0
2022-09-06 15:30:00,46.09,46.35,45.96,46.18,380172.0,46.09,46.35,45.96,46.18,380172.0
2022-09-07 09:30:00,45.94,46.74,45.94,46.36,61386.0,45.94,46.74,45.94,46.36,61386.0
2022-09-07 10:00:00,46.26,46.45,46.1,46.34,75072.0,46.26,46.45,46.1,46.34,75072.0
2022-09-07 10:30:00,46.37,46.45,46.2,46.36,50090.0,46.37,46.45,46.2,46.36,50090.0
2022-09-07 11:00:00,46.34,46.7,46.23,46.53,54537.0,46.34,46.7,46.23,46.53,54537.0
2022-09-07 11:30:00,46.54,46.58,46.33,46.44,50671.0,46.54,46.58,46.33,46.44,50671.0
2022-09-07 12:00:00,46.44,46.69,46.43,46.69,35539.0,46.44,46.69,46.43,46.69,35539.0
2022-09-07 12:30:00,46.69,46.89,46.61,46.79,58637.0,46.69,46.89,46.61,46.79,58637.0
2022-09-07 13:00:00,46.8,47.17,46.78,47.07,30546.0,46.8,47.17,46.78,47.07,30546.0
2022-09-07 13:30:00,47.07,47.39,47.07,47.3,82378.0,47.07,47.39,47.07,47.3,82378.0
2022-09-07 14:00:00,47.3,47.55,47.24,47.55,73365.0,47.3,47.55,47.24,47.55,73365.0
2022-09-07 14:30:00,47.54,47.95,47.52,47.95,76861.0,47.54,47.95,47.52,47.95,76861.0
2022-09-07 15:00:00,47.96,48.02,47.8,47.89,83348.0,47.96,48.02,47.8,47.89,83348.0
2022-09-07 15:30:00,47.88,48.08,47.78,47.93,392617.0,47.88,48.08,47.78,47.93,392617.0
2022-09-08 09:30:00,47.12,47.42,46.37,47.35,62319.0,47.12,47.42,46.37,47.35,62319.0
2022-09-08 10:00:00,47.36,47.69,46.96,47.48,53558.0,47.36,47.69,46.96,47.48,53558.0
2022-09-08 10:30:00,47.47,47.95,47.42,47.88,94059.0,47.47,47.95,47.42,47.88,94059.0
2022-09-08 11:00:00,47.88,48.14,47.86,47.91,50721.0,47.88,48.14,47.86,47.91,50721.0
2022-09-08 11:30:00,47.9,48.03,47.79,47.88,71100.0,47.9,48.03,47.79,47.88,71100.0
2022-09-08 12:00:00,47.89,47.91,47.26,47.3,91475.0,47.89,47.91,47.26,47.3,91475.0
2022-09-08 12:30:00,47.29,47.8,47.28,47.79,43007.0,47.29,47.8,47.28,47.79,43007.0
2022-09-08 13:00:00,47.81,48.03,47.69,47.98,68393.0,47.81,48.03,47.69,47.98,68393.0
2022-09-08 13:30:00,47.97,48.0,47.73,47.88,54715.0,47.97,48.0,47.73,47.88,54715.0
2022-09-08 14:00:00,47.89,48.01,47.75,47.87,54098.0,47.89,48.01,47.75,47.87,54098.0
2022-09-08 14:30:00,47.86,48.04,47.74,47.89,82694.0,47.86,48.04,47.74,47.89,82694.0
2022-09-08 15:00:00,47.91,48.14,47.75,48.0,98978.0,47.91,48.14,47.75,48.0,98978.0
2022-09-08 15:30:00,48.0,48.37,47.83,48.3,323133.0,48.0,48.37,47.83,48.3,323133.0
2022-09-09 09:30:00,49.13,49.92,48.93,49.48,186861.0,49.13,49.92,48.93,49.48,186861.0
2022-09-09 10:00:00,49.51,49.9,49.47,49.6,64737.0,49.51,49.9,49.47,49.6,64737.0
2022-09-09 10:30:00,49.62,49.95,49.45,49.45,77459.0,49.62,49.95,49.45,49.45,77459.0
2022-09-09 11:00:00,49.4,49.72,49.27,49.52,156686.0,49.4,49.72,49.27,49.52,156686.0
2022-09-09 11:30:00,49.5,49.75,49.39,49.75,68403.0,49.5,49.75,49.39,49.75,68403.0
2022-09-09 12:00:00,49.72,49.9,49.62,49.79,75041.0,49.72,49.9,49.62,49.79,75041.0
2022-09-09 12:30:00,49.78,50.01,49.71,49.94,104874.0,49.78,50.01,49.71,49.94,104874.0
2022-09-09 13:00:00,49.94,50.1,49.8,49.94,59698.0,49.94,50.1,49.8,49.94,59698.0
2022-09-09 13:30:00,49.96,50.01,49.87,49.88,42599.0,49.96,50.01,49.87,49.88,42599.0
2022-09-09 14:00:00,49.84,50.07,49.79,49.9,52207.0,49.84,50.07,49.79,49.9,52207.0
2022-09-09 14:30:00,49.88,49.96,49.79,49.94,82780.0,49.88,49.96,49.79,49.94,82780.0
2022-09-09 15:00:00,49.94,50.11,49.8,49.82,113213.0,49.94,50.11,49.8,49.82,113213.0
2022-09-09 15:30:00,49.81,50.0,49.74,49.78,276774.0,49.81,50.0,49.74,49.78,276774.0
2022-09-12 09:30:00,50.55,51.77,50.55,51.6,267337.0,50.55,51.77,50.55,51.6,267337.0
2022-09-12 10:00:00,51.58,52.08,51.51,51.72,163191.0,51.58,52.08,51.51,51.72,163191.0
2022-09-12 10:30:00,51.75,51.83,51.12,51.15,202975.0,51.75,51.83,51.12,51.15,202975.0
2022-09-12 11:00:00,51.13,51.2,50.77,51.06,211421.0,51.13,51.2,50.77,51.06,211421.0
2022-09-12 11:30:00,51.05,51.1,50.48,50.56,108654.0,51.05,51.1,50.48,50.56,108654.0
2022-09-12 12:00:00,50.57,50.79,50.51,50.61,78068.0,50.57,50.79,50.51,50.61,78068.0
2022-09-12 12:30:00,50.61,50.76,50.56,50.65,72967.0,50.61,50.76,50.56,50.65,72967.0
2022-09-12 13:00:00,50.66,50.67,50.5,50.54,31699.0,50.66,50.67,50.5,50.54,31699.0
2022-09-12 13:30:00,50.53,50.87,50.51,50.79,94241.0,50.53,50.87,50.51,50.79,94241.0
2022-09-12 14:00:00,50.8,50.89,50.6,50.64,86658.0,50.8,50.89,50.6,50.64,86658.0
2022-09-12 14:30:00,50.65,50.81,50.6,50.69,118460.0,50.65,50.81,50.6,50.69,118460.0
2022-09-12 15:00:00,50.7,50.94,50.65,50.88,161955.0,50.7,50.94,50.65,50.88,161955.0
2022-09-12 15:30:00,50.87,50.87,50.61,50.8,286368.0,50.87,50.87,50.61,50.8,286368.0
2022-09-13 09:30:00,48.54,49.63,48.36,49.44,273574.0,48.54,49.63,48.36,49.44,273574.0
2022-09-13 10:00:00,49.4,49.44,48.74,48.8,157443.0,49.4,49.44,48.74,48.8,157443.0
2022-09-13 10:30:00,48.78,48.78,48.19,48.47,143574.0,48.78,48.78,48.19,48.47,143574.0
2022-09-13 11:00:00,48.47,48.72,48.31,48.67,197366.0,48.47,48.72,48.31,48.67,197366.0
2022-09-13 11:30:00,48.69,48.84,48.43,48.75,113592.0,48.69,48.84,48.43,48.75,113592.0
2022-09-13 12:00:00,48.74,48.95,48.66,48.83,58911.0,48.74,48.95,48.66,48.83,58911.0
2022-09-13 12:30:00,48.83,48.98,48.76,48.8,57921.0,48.83,48.98,48.76,48.8,57921.0
2022-09-13 13:00:00,48.82,48.98,48.75,48.96,48682.0,48.82,48.98,48.75,48.96,48682.0
2022-09-13 13:30:00,48.95,49.04,48.76,48.77,70253.0,48.95,49.04,48.76,48.77,70253.0
2022-09-13 14:00:00,48.77,48.89,48.52,48.54,134263.0,48.77,48.89,48.52,48.54,134263.0
2022-09-13 14:30:00,48.55,48.63,48.22,48.28,153137.0,48.55,48.63,48.22,48.28,153137.0
2022-09-13 15:00:00,48.29,48.33,47.95,47.98,157540.0,48.29,48.33,47.95,47.98,157540.0
2022-09-13 15:30:00,47.97,48.12,47.74,47.99,288577.0,47.97,48.12,47.74,47.99,288577.0
2022-09-14 09:30:00,48.02,48.02,46.99,47.16,95173.0,48.02,48.02,46.99,47.16,95173.0
2022-09-14 10:00:00,47.19,47.36,46.48,46.5,79898.0,47.19,47.36,46.48,46.5,79898.0
2022-09-14 10:30:00,46.47,47.47,46.4,47.39,113399.0,46.47,47.47,46.4,47.39,113399.0
2022-09-14 11:00:00,47.39,47.58,47.16,47.29,59180.0,47.39,47.58,47.16,47.29,59180.0
2022-09-14 11:30:00,47.26,47.54,47.2,47.28,70389.0,47.26,47.54,47.2,47.28,70389.0
2022-09-14 12:00:00,47.29,47.29,47.0,47.04,57898.0,47.29,47.29,47.0,47.04,57898.0
2022-09-14 12:30:00,47.04,47.23,47.03,47.08,46590.0,47.04,47.23,47.03,47.08,46590.0
2022-09-14 13:00:00,47.08,47.16,46.87,47.09,114376.0,47.08,47.16,46.87,47.09,114376.0
2022-09-14 13:30:00,47.09,47.11,46.67,46.71,67622.0,47.09,47.11,46.67,46.71,67622.0
2022-09-14 14:00:00,46.68,46.72,46.5,46.59,56335.0,46.68,46.72,46.5,46.59,56335.0
2022-09-14 14:30:00,46.57,46.67,46.31,46.35,83101.0,46.57,46.67,46.31,46.35,83101.0
2022-09-14 15:00:00,46.35,46.43,46.01,46.12,101095.0,46.35,46.43,46.01,46.12,101095.0
2022-09-14 15:30:00,46.1,46.39,45.98,46.36,365541.0,46.1,46.39,45.98,46.36,365541.0
2022-09-15 09:30:00,45.92,47.21,45.92,47.07,75107.0,45.92,47.21,45.92,47.07,75107.0
2022-09-15 10:00:00,47.09,47.57,47.04,47.06,86825.0,47.09,47.57,47.04,47.06,86825.0
2022-09-15 10:30:00,47.08,47.37,46.81,46.84,91709.0,47.08,47.37,46.81,46.84,91709.0
2022-09-15 11:00:00,46.79,46.92,46.3,46.73,60047.0,46.79,46.92,46.3,46.73,60047.0
2022-09-15 11:30:00,46.75,46.86,46.54,46.66,38792.0,46.75,46.86,46.54,46.66,38792.0
2022-09-15 12:00:00,46.68,46.73,46.48,46.54,31343.0,46.68,46.73,46.48,46.54,31343.0
2022-09-15 12:30:00,46.53,46.71,46.46,46.7,40321.0,46.53,46.71,46.46,46.7,40321.0
2022-09-15 13:00:00,46.72,47.08,46.72,47.01,30384.0,46.72,47.08,46.72,47.01,30384.0
2022-09-15 13:30:00,46.97,46.98,46.68,46.7,24725.0,46.97,46.98,46.68,46.7,24725.0
2022-09-15 14:00:00,46.7,46.72,46.49,46.66,36747.0,46.7,46.72,46.49,46.66,36747.0
2022-09-15 14:30:00,46.66,46.73,46.38,46.41,34392.0,46.66,46.73,46.38,46.41,34392.0
2022-09-15 15:00:00,46.42,46.44,46.05,46.15,51812.0,46.42,46.44,46.05,46.15,51812.0
2022-09-15 15:30:00,46.14,46.38,46.08,46.14,201349.0,46.14,46.38,46.08,46.14,201349.0
2022-09-16 09:30:00,45.44,45.66,44.91,45.14,223896.0,45.44,45.66,44.91,45.14,223896.0
2022-09-16 10:00:00,45.25,45.87,45.14,45.73,47656.0,45.25,45.87,45.14,45.73,47656.0
2022-09-16 10:30:00,45.75,46.09,45.63,45.63,50681.0,45.75,46.09,45.63,45.63,50681.0
2022-09-16 11:00:00,45.66,45.8,45.43,45.49,48006.0,45.66,45.8,45.43,45.49,48006.0
2022-09-16 11:30:00,45.45,45.48,45.23,45.44,27510.0,45.45,45.48,45.23,45.44,27510.0
2022-09-16 12:00:00,45.43,45.43,44.84,44.89,50102.0,45.43,45.43,44.84,44.89,50102.0
2022-09-16 12:30:00,44.88,45.16,44.83,45.16,48912.0,44.88,45.16,44.83,45.16,48912.0
2022-09-16 13:00:00,45.15,45.16,44.82,44.94,66722.0,45.15,45.16,44.82,44.94,66722.0
2022-09-16 13:30:00,44.96,45.03,44.78,44.84,64376.0,44.96,45.03,44.78,44.84,64376.0
2022-09-16 14:00:00,44.84,44.94,44.56,44.9,96470.0,44.84,44.94,44.56,44.9,96470.0
2022-09-16 14:30:00,44.9,44.92,44.58,44.74,203969.0,44.9,44.92,44.58,44.74,203969.0
2022-09-16 15:00:00,44.73,44.88,44.36,44.41,203166.0,44.73,44.88,44.36,44.41,203166.0
2022-09-16 15:30:00,44.41,44.78,44.26,44.47,1055293.0,44.41,44.78,44.26,44.47,1055293.0
2022-09-19 09:30:00,44.25,45.59,44.0,45.55,148426.0,44.25,45.59,44.0,45.55,148426.0
2022-09-19 10:00:00,45.58,45.58,45.12,45.34,76204.0,45.58,45.58,45.12,45.34,76204.0
2022-09-19 10:30:00,45.33,45.53,45.12,45.35,64924.0,45.33,45.53,45.12,45.35,64924.0
2022-09-19 11:00:00,45.38,45.72,45.36,45.45,100973.0,45.38,45.72,45.36,45.45,100973.0
2022-09-19 11:30:00,45.43,45.52,45.26,45.36,57108.0,45.43,45.52,45.26,45.36,57108.0
2022-09-19 12:00:00,45.4,45.56,45.3,45.35,33422.0,45.4,45.56,45.3,45.35,33422.0
2022-09-19 12:30:00,45.35,45.61,45.34,45.54,26204.0,45.35,45.61,45.34,45.54,26204.0
2022-09-19 13:00:00,45.54,45.56,45.28,45.48,35521.0,45.54,45.56,45.28,45.48,35521.0
2022-09-19 13:30:00,45.46,45.51,45.25,45.31,45413.0,45.46,45.51,45.25,45.31,45413.0
2022-09-19 14:00:00,45.32,45.42,45.3,45.31,55512.0,45.32,45.42,45.3,45.31,55512.0
2022-09-19 14:30:00,45.33,45.4,45.23,45.31,39049.0,45.33,45.4,45.23,45.31,39049.0
2022-09-19 15:00:00,45.32,45.55,45.31,45.49,47357.0,45.32,45.55,45.31,45.49,47357.0
2022-09-19 15:30:00,45.5,45.53,45.11,45.21,323617.0,45.5,45.53,45.11,45.21,323617.0
2022-09-20 09:30:00,44.56,44.87,44.13,44.78,102238.0,44.56,44.87,44.13,44.78,102238.0
2022-09-20 10:00:00,44.75,45.33,44.66,45.26,99207.0,44.75,45.33,44.66,45.26,99207.0
2022-09-20 10:30:00,45.26,45.3,44.86,44.88,60433.0,45.26,45.3,44.86,44.88,60433.0
2022-09-20 11:00:00,44.85,44.95,44.69,44.72,67791.0,44.85,44.95,44.69,44.72,67791.0
2022-09-20 11:30:00,44.74,44.74,44.51,44.64,50817.0,44.74,44.74,44.51,44.64,50817.0
2022-09-20 12:00:00,44.6,44.74,44.45,44.5,81477.0,44.6,44.74,44.45,44.5,81477.0
2022-09-20 12:30:00,44.5,44.5,44.1,44.11,39274.0,44.5,44.5,44.1,44.11,39274.0
2022-09-20 13:00:00,44.09,44.09,43.64,43.8,60744.0,44.09,44.09,43.64,43.8,60744.0
2022-09-20 13:30:00,43.8,43.88,43.52,43.55,49372.0,43.8,43.88,43.52,43.55,49372.0
2022-09-20 14:00:00,43.54,43.67,43.44,43.59,37047.0,43.54,43.67,43.44,43.59,37047.0
2022-09-20 14:30:00,43.57,43.81,43.45,43.79,38571.0,43.57,43.81,43.45,43.79,38571.0
2022-09-20 15:00:00,43.76,43.86,43.67,43.8,38636.0,43.76,43.86,43.67,43.8,38636.0
2022-09-20 15:30:00,43.79,44.05,43.67,43.86,168380.0,43.79,44.05,43.67,43.86,168380.0
2022-09-21 09:30:00,44.11,44.68,44.11,44.33,70412.0,44.11,44.68,44.11,44.33,70412.0
2022-09-21 10:00:00,44.32,44.53,44.08,44.51,44252.0,44.32,44.53,44.08,44.51,44252.0
2022-09-21 10:30:00,44.52,44.54,44.29,44.48,28132.0,44.52,44.54,44.29,44.48,28132.0
2022-09-21 11:00:00,44.53,44.7,44.38,44.7,32508.0,44.53,44.7,44.38,44.7,32508.0
2022-09-21 11:30:00,44.69,44.69,44.43,44.65,67887.0,44.69,44.69,44.43,44.65,67887.0
2022-09-21 12:00:00,44.64,44.84,44.59,44.68,39778.0,44.64,44.84,44.59,44.68,39778.0
2022-09-21 12:30:00,44.67,44.7,44.36,44.36,14453.0,44.67,44.7,44.36,44.36,14453.0
2022-09-21 13:00:00,44.32,44.39,44.27,44.33,15899.0,44.32,44.39,44.27,44.33,15899.0
2022-09-21 13:30:00,44.33,44.5,44.31,44.46,18800.0,44.33,44.5,44.31,44.46,18800.0
2022-09-21 14:00:00,44.46,44.46,43.51,43.84,78672.0,44.46,44.46,43.51,43.84,78672.0
2022-09-21 14:30:00,43.81,45.0,43.71,44.67,45894.0,43.81,45.0,43.71,44.67,45894.0
2022-09-21 15:00:00,44.69,44.7,43.82,43.84,51375.0,44.69,44.7,43.82,43.84,51375.0
2022-09-21 15:30:00,43.81,43.91,43.35,43.37,221188.0,43.81,43.91,43.35,43.37,221188.0
2022-09-22 09:30:00,43.46,43.57,42.71,42.76,47027.0,43.46,43.57,42.71,42.76,47027.0
2022-09-22 10:00:00,42.8,42.9,42.34,42.54,96631.0,42.8,42.9,42.34,42.54,96631.0
2022-09-22 10:30:00,42.51,42.64,42.23,42.25,57545.0,42.51,42.64,42.23,42.25,57545.0
2022-09-22 11:00:00,42.23,42.36,42.06,42.25,57238.0,42.23,42.36,42.06,42.25,57238.0
2022-09-22 11:30:00,42.24,42.42,42.09,42.11,44838.0,42.24,42.42,42.09,42.11,44838.0
2022-09-22 12:00:00,42.11,42.52,42.08,42.34,110581.0,42.11,42.52,42.08,42.34,110581.0
2022-09-22 12:30:00,42.34,42.56,42.21,42.45,40430.0,42.34,42.56,42.21,42.45,40430.0
2022-09-22 13:00:00,42.44,42.47,42.3,42.46,48257.0,42.44,42.47,42.3,42.46,48257.0
2022-09-22 13:30:00,42.46,42.58,42.44,42.52,37497.0,42.46,42.58,42.44,42.52,37497.0
2022-09-22 14:00:00,42.55,42.55,42.12,42.31,72055.0,42.55,42.55,42.12,42.31,72055.0
2022-09-22 14:30:00,42.32,42.47,42.18,42.35,57478.0,42.32,42.47,42.18,42.35,57478.0
2022-09-22 15:00:00,42.36,42.55,42.25,42.38,44361.0,42.36,42.55,42.25,42.38,44361.0
2022-09-22 15:30:00,42.41,42.51,42.24,42.26,217097.0,42.41,42.51,42.24,42.26,217097.0
2022-09-23 09:30:00,41.29,41.56,40.72,40.72,82627.0,41.29,41.56,40.72,40.72,82627.0
2022-09-23 10:00:00,40.68,40.7,40.09,40.49,96957.0,40.68,40.7,40.09,40.49,96957.0
2022-09-23 10:30:00,40.49,40.53,40.17,40.17,82833.0,40.49,40.53,40.17,40.17,82833.0
2022-09-23 11:00:00,40.17,40.52,40.1,40.34,83065.0,40.17,40.52,40.1,40.34,83065.0
2022-09-23 11:30:00,40.33,40.52,40.13,40.23,56769.0,40.33,40.52,40.13,40.23,56769.0
2022-09-23 12:00:00,40.23,40.24,39.86,39.9,67024.0,40.23,40.24,39.86,39.9,67024.0
2022-09-23 12:30:00,39.89,40.25,39.84,40.23,119519.0,39.89,40.25,39.84,40.23,119519.0
2022-09-23 13:00:00,40.2,40.29,39.88,40.04,75771.0,40.2,40.29,39.88,40.04,75771.0
2022-09-23 13:30:00,40.04,40.18,39.93,40.03,70543.0,40.04,40.18,39.93,40.03,70543.0
2022-09-23 14:00:00,40.05,40.08,39.8,39.91,134196.0,40.05,40.08,39.8,39.91,134196.0
2022-09-23 14:30:00,39.91,40.03,39.75,39.83,98003.0,39.91,40.03,39.75,39.83,98003.0
2022-09-23 15:00:00,39.83,40.2,39.82,40.03,122858.0,39.83,40.2,39.82,40.03,122858.0
2022-09-23 15:30:00,40.04,40.36,39.9,40.19,552505.0,40.04,40.36,39.9,40.19,552505.0
2022-09-26 09:30:00,39.99,40.42,39.76,39.97,90724.0,39.99,40.42,39.76,39.97,90724.0
2022-09-26 10:00:00,39.99,40.25,39.63,39.88,75743.0,39.99,40.25,39.63,39.88,75743.0
2022-09-26 10:30:00,39.85,39.85,39.29,39.48,145641.0,39.85,39.85,39.29,39.48,145641.0
2022-09-26 11:00:00,39.48,39.56,39.04,39.15,107651.0,39.48,39.56,39.04,39.15,107651.0
2022-09-26 11:30:00,39.16,39.29,39.01,39.13,82313.0,39.16,39.29,39.01,39.13,82313.0
2022-09-26 12:00:00,39.13,39.26,38.96,39.09,96481.0,39.13,39.26,38.96,39.09,96481.0
2022-09-26 12:30:00,39.09,39.3,38.82,39.21,133634.0,39.09,39.3,38.82,39.21,133634.0
2022-09-26 13:00:00,39.19,39.19,38.66,38.8,101563.0,39.19,39.19,38.66,38.8,101563.0
2022-09-26 13:30:00,38.81,38.94,38.54,38.54,107983.0,38.81,38.94,38.54,38.54,107983.0
2022-09-26 14:00:00,38.54,38.85,38.49,38.5,113037.0,38.54,38.85,38.49,38.5,113037.0
2022-09-26 14:30:00,38.49,39.02,38.49,38.96,162824.0,38.49,39.02,38.49,38.96,162824.0
2022-09-26 15:00:00,38.95,39.01,38.8,38.86,102887.0,38.95,39.01,38.8,38.86,102887.0
2022-09-26 15:30:00,38.85,39.01,38.63,38.64,490832.0,38.85,39.01,38.63,38.64,490832.0
2022-09-27 09:30:00,39.27,39.7,38.93,39.66,88193.0,39.27,39.7,38.93,39.66,88193.0
2022-09-27 10:00:00,39.74,39.8,39.22,39.52,78164.0,39.74,39.8,39.22,39.52,78164.0
2022-09-27 10:30:00,39.56,39.87,39.53,39.77,152205.0,39.56,39.87,39.53,39.77,152205.0
2022-09-27 11:00:00,39.76,39.82,38.99,39.04,68489.0,39.76,39.82,38.99,39.04,68489.0
2022-09-27 11:30:00,39.0,39.13,38.82,38.84,51563.0,39.0,39.13,38.82,38.84,51563.0
2022-09-27 12:00:00,38.81,38.83,38.27,38.35,52215.0,38.81,38.83,38.27,38.35,52215.0
2022-09-27 12:30:00,38.34,38.53,38.2,38.45,64185.0,38.34,38.53,38.2,38.45,64185.0
2022-09-27 13:00:00,38.43,38.45,38.2,38.26,60985.0,38.43,38.45,38.2,38.26,60985.0
2022-09-27 13:30:00,38.26,38.44,38.14,38.23,75206.0,38.26,38.44,38.14,38.23,75206.0
2022-09-27 14:00:00,38.22,38.41,38.18,38.3,57437.0,38.22,38.41,38.18,38.3,57437.0
2022-09-27 14:30:00,38.29,38.75,38.25,38.73,50504.0,38.29,38.75,38.25,38.73,50504.0
2022-09-27 15:00:00,38.73,38.81,38.58,38.65,95870.0,38.73,38.81,38.58,38.65,95870.0
2022-09-27 15:30:00,38.67,38.87,38.5,38.74,453673.0,38.67,38.87,38.5,38.74,453673.0
2022-09-28 09:30:00,38.86,39.67,38.72,39.62,64514.0,38.86,39.67,38.72,39.62,64514.0
2022-09-28 10:00:00,39.61,39.77,39.13,39.52,54403.0,39.61,39.77,39.13,39.52,54403.0
2022-09-28 10:30:00,39.52,39.94,39.48,39.63,80743.0,39.52,39.94,39.48,39.63,80743.0
2022-09-28 11:00:00,39.62,40.06,39.53,39.93,55247.0,39.62,40.06,39.53,39.93,55247.0
2022-09-28 11:30:00,39.94,40.06,39.69,39.98,47845.0,39.94,40.06,39.69,39.98,47845.0
2022-09-28 12:00:00,40.02,40.17,39.92,40.03,85759.0,40.02,40.17,39.92,40.03,85759.0
2022-09-28 12:30:00,40.06,40.06,39.59,39.64,36388.0,40.06,40.06,39.59,39.64,36388.0
2022-09-28 13:00:00,39.65,39.75,39.51,39.51,25118.0,39.65,39.75,39.51,39.51,25118.0
2022-09-28 13:30:00,39.54,39.58,39.4,39.48,26422.0,39.54,39.58,39.4,39.48,26422.0
2022-09-28 14:00:00,39.5,39.66,39.49,39.61,23116.0,39.5,39.66,39.49,39.61,23116.0
2022-09-28 14:30:00,39.64,39.78,39.55,39.74,38685.0,39.64,39.78,39.55,39.74,38685.0
2022-09-28 15:00:00,39.74,39.97,39.72,39.87,42645.0,39.74,39.97,39.72,39.87,42645.0
2022-09-28 15:30:00,39.88,40.04,39.74,39.77,201179.0,39.88,40.04,39.74,39.77,201179.0
2022-09-29 09:30:00,38.88,38.93,38.32,38.41,115951.0,38.88,38.93,38.32,38.41,115951.0
2022-09-29 10:00:00,38.44,38.52,38.16,38.48,80995.0,38.44,38.52,38.16,38.48,80995.0
2022-09-29 10:30:00,38.48,38.79,38.25,38.66,52813.0,38.48,38.79,38.25,38.66,52813.0
2022-09-29 11:00:00,38.66,39.04,38.58,38.92,86170.0,38.66,39.04,38.58,38.92,86170.0
2022-09-29 11:30:00,38.88,39.03,38.69,38.9,44876.0,38.88,39.03,38.69,38.9,44876.0
2022-09-29 12:00:00,38.86,38.98,38.62,38.72,25774.0,38.86,38.98,38.62,38.72,25774.0
2022-09-29 12:30:00,38.73,38.84,38.61,38.65,35833.0,38.73,38.84,38.61,38.65,35833.0
2022-09-29 13:00:00,38.63,38.79,38.55,38.73,28296.0,38.63,38.79,38.55,38.73,28296.0
2022-09-29 13:30:00,38.72,38.83,38.42,38.44,36034.0,38.72,38.83,38.42,38.44,36034.0
2022-09-29 14:00:00,38.44,38.68,38.39,38.66,51298.0,38.44,38.68,38.39,38.66,51298.0
2022-09-29 14:30:00,38.65,38.76,38.58,38.59,39029.0,38.65,38.76,38.58,38.59,39029.0
2022-09-29 15:00:00,38.59,38.86,38.51,38.82,69538.0,38.59,38.86,38.51,38.82,69538.0
2022-09-29 15:30:00,38.81,39.22,38.81,39.19,313420.0,38.81,39.22,38.81,39.19,313420.0
2022-09-30 09:30:00,38.13,39.06,37.4,39.03,224589.0,38.13,39.06,37.4,39.03,224589.0
2022-09-30 10:00:00,39.06,39.12,38.74,39.07,134134.0,39.06,39.12,38.74,39.07,134134.0
2022-09-30 10:30:00,39.08,39.55,39.05,39.47,73504.0,39.08,39.55,39.05,39.47,73504.0
2022-09-30 11:00:00,39.55,39.65,39.3,39.42,42489.0,39.55,39.65,39.3,39.42,42489.0
2022-09-30 11:30:00,39.44,39.46,39.16,39.25,68869.0,39.44,39.46,39.16,39.25,68869.0
2022-09-30 12:00:00,39.27,39.31,39.1,39.16,64478.0,39.27,39.31,39.1,39.16,64478.0
2022-09-30 12:30:00,39.16,39.49,39.16,39.41,28740.0,39.16,39.49,39.16,39.41,28740.0
2022-09-30 13:00:00,39.41,39.49,39.31,39.49,30635.0,39.41,39.49,39.31,39.49,30635.0
2022-09-30 13:30:00,39.48,39.48,39.15,39.16,51884.0,39.48,39.48,39.15,39.16,51884.0
2022-09-30 14:00:00,39.16,39.34,39.15,39.22,46572.0,39.16,39.34,39.15,39.22,46572.0
2022-09-30 14:30:00,39.23,39.27,38.68,38.7,93186.0,39.23,39.27,38.68,38.7,93186.0
2022-09-30 15:00:00,38.7,38.91,38.63,38.74,70877.0,38.7,38.91,38.63,38.74,70877.0
2022-09-30 15:30:00,38.75,38.79,38.33,38.45,448459.0,38.75,38.79,38.33,38.45,448459.0
2022-10-03 09:30:00,39.15,39.45,38.48,38.96,137736.0,39.15,39.45,38.48,38.96,137736.0
2022-10-03 10:00:00,39.0,39.92,39.0,39.88,89360.0,39.0,39.92,39.0,39.88,89360.0
2022-10-03 10:30:00,39.87,39.98,39.61,39.83,147422.0,39.87,39.98,39.61,39.83,147422.0
2022-10-03 11:00:00,39.84,40.19,39.84,39.96,58619.0,39.84,40.19,39.84,39.96,58619.0
2022-10-03 11:30:00,40.0,40.1,39.66,39.75,39878.0,40.0,40.1,39.66,39.75,39878.0
2022-10-03 12:00:00,39.76,39.93,39.74,39.79,29290.0,39.76,39.93,39.74,39.79,29290.0
2022-10-03 12:30:00,39.79,39.88,39.63,39.8,55707.0,39.79,39.88,39.63,39.8,55707.0
2022-10-03 13:00:00,39.84,40.05,39.8,40.0,48122.0,39.84,40.05,39.8,40.0,48122.0
2022-10-03 13:30:00,40.01,40.21,40.01,40.11,27647.0,40.01,40.21,40.01,40.11,27647.0
2022-10-03 14:00:00,40.1,40.34,40.06,40.34,38784.0,40.1,40.34,40.06,40.34,38784.0
2022-10-03 14:30:00,40.32,40.47,40.3,40.45,35611.0,40.32,40.47,40.3,40.45,35611.0
2022-10-03 15:00:00,40.44,40.47,40.27,40.42,59051.0,40.44,40.47,40.27,40.42,59051.0
2022-10-03 15:30:00,40.42,40.47,40.07,40.08,315100.0,40.42,40.47,40.07,40.08,315100.0
2022-10-04 09:30:00,41.91,42.47,41.48,41.93,162467.0,41.91,42.47,41.48,41.93,162467.0
2022-10-04 10:00:00,41.93,42.55,41.83,42.07,139628.0,41.93,42.55,41.83,42.07,139628.0
2022-10-04 10:30:00,42.04,42.61,42.01,42.51,78221.0,42.04,42.61,42.01,42.51,78221.0
2022-10-04 11:00:00,42.55,42.95,42.52,42.88,67061.0,42.55,42.95,42.52,42.88,67061.0
2022-10-04 11:30:00,42.89,42.96,42.57,42.86,55021.0,42.89,42.96,42.57,42.86,55021.0
2022-10-04 12:00:00,42.88,42.89,42.57,42.8,28966.0,42.88,42.89,42.57,42.8,28966.0
2022-10-04 12:30:00,42.8,42.98,42.73,42.87,69553.0,42.8,42.98,42.73,42.87,69553.0
2022-10-04 13:00:00,42.89,42.94,42.44,42.69,62766.0,42.89,42.94,42.44,42.69,62766.0
2022-10-04 13:30:00,42.69,43.18,42.66,43.06,90890.0,42.69,43.18,42.66,43.06,90890.0
2022-10-04 14:00:00,43.08,43.18,42.98,42.99,47044.0,43.08,43.18,42.98,42.99,47044.0
2022-10-04 14:30:00,43.01,43.34,43.0,43.19,59966.0,43.01,43.34,43.0,43.19,59966.0
2022-10-04 15:00:00,43.2,43.2,42.92,42.98,80210.0,43.2,43.2,42.92,42.98,80210.0
2022-10-04 15:30:00,42.98,43.32,42.93,43.31,289113.0,42.98,43.32,42.93,43.31,289113.0
2022-10-05 09:30:00,42.4,43.38,42.38,43.33,114611.0,42.4,43.38,42.38,43.33,114611.0
2022-10-05 10:00:00,43.29,43.29,42.58,42.7,100767.0,43.29,43.29,42.58,42.7,100767.0
2022-10-05 10:30:00,42.67,42.77,42.53,42.59,51061.0,42.67,42.77,42.53,42.59,51061.0
2022-10-05 11:00:00,42.58,42.86,42.54,42.86,52154.0,42.58,42.86,42.54,42.86,52154.0
2022-10-05 11:30:00,42.85,42.99,42.76,42.89,48941.0,42.85,42.99,42.76,42.89,48941.0
2022-10-05 12:00:00,42.89,43.13,42.64,43.09,48522.0,42.89,43.13,42.64,43.09,48522.0
2022-10-05 12:30:00,43.12,43.41,43.06,43.29,28719.0,43.12,43.41,43.06,43.29,28719.0
2022-10-05 13:00:00,43.29,43.54,43.27,43.38,21743.0,43.29,43.54,43.27,43.38,21743.0
2022-10-05 13:30:00,43.36,43.39,43.24,43.33,31016.0,43.36,43.39,43.24,43.33,31016.0
2022-10-05 14:00:00,43.32,43.49,43.25,43.43,71540.0,43.32,43.49,43.25,43.43,71540.0
2022-10-05 14:30:00,43.44,43.87,43.41,43.75,47281.0,43.44,43.87,43.41,43.75,47281.0
2022-10-05 15:00:00,43.76,44.3,43.74,44.12,120529.0,43.76,44.3,43.74,44.12,120529.0
2022-10-05 15:30:00,44.13,44.16,43.78,43.9,333064.0,44.13,44.16,43.78,43.9,333064.0
2022-10-06 09:30:00,43.57,44.49,43.57,44.04,41031.0,43.57,44.49,43.57,44.04,41031.0
2022-10-06 10:00:00,43.99,44.01,43.49,43.49,42233.0,43.99,44.01,43.49,43.49,42233.0
2022-10-06 10:30:00,43.47,44.04,43.35,44.02,48605.0,43.47,44.04,43.35,44.02,48605.0
2022-10-06 11:00:00,44.04,44.19,43.96,44.07,37382.0,44.04,44.19,43.96,44.07,37382.0
2022-10-06 11:30:00,44.08,44.17,43.68,43.72,34350.0,44.08,44.17,43.68,43.72,34350.0
2022-10-06 12:00:00,43.73,43.82,43.54,43.79,19548.0,43.73,43.82,43.54,43.79,19548.0
2022-10-06 12:30:00,43.83,44.08,43.77,43.88,17248.0,43.83,44.08,43.77,43.88,17248.0
2022-10-06 13:00:00,43.88,44.05,43.84,44.04,16551.0,43.88,44.05,43.84,44.04,16551.0
2022-10-06 13:30:00,44.01,44.09,43.78,44.03,42403.0,44.01,44.09,43.78,44.03,42403.0
2022-10-06 14:00:00,44.02,44.04,43.8,43.82,23358.0,44.02,44.04,43.8,43.82,23358.0
2022-10-06 14:30:00,43.83,43.88,43.68,43.76,34262.0,43.83,43.88,43.68,43.76,34262.0
2022-10-06 15:00:00,43.74,43.84,43.68,43.8,39895.0,43.74,43.84,43.68,43.8,39895.0
2022-10-06 15:30:00,43.82,43.86,43.59,43.6,170094.0,43.82,43.86,43.59,43.6,170094.0
2022-10-07 09:30:00,42.6,42.89,41.93,41.93,141929.0,42.6,42.89,41.93,41.93,141929.0
2022-10-07 10:00:00,41.88,42.45,41.83,42.33,99367.0,41.88,42.45,41.83,42.33,99367.0
2022-10-07 10:30:00,42.36,42.41,42.0,42.03,84545.0,42.36,42.41,42.0,42.03,84545.0
2022-10-07 11:00:00,42.05,42.2,41.59,41.59,67041.0,42.05,42.2,41.59,41.59,67041.0
2022-10-07 11:30:00,41.61,41.77,41.4,41.64,91273.0,41.61,41.77,41.4,41.64,91273.0
2022-10-07 12:00:00,41.65,41.77,41.43,41.44,55210.0,41.65,41.77,41.43,41.44,55210.0
2022-10-07 12:30:00,41.43,41.7,41.39,41.7,45021.0,41.43,41.7,41.39,41.7,45021.0
2022-10-07 13:00:00,41.74,41.96,41.66,41.81,36754.0,41.74,41.96,41.66,41.81,36754.0
2022-10-07 13:30:00,41.81,41.82,41.6,41.64,28866.0,41.81,41.82,41.6,41.64,28866.0
2022-10-07 14:00:00,41.65,41.72,41.49,41.51,36544.0,41.65,41.72,41.49,41.51,36544.0
2022-10-07 14:30:00,41.5,41.71,41.5,41.66,29689.0,41.5,41.71,41.5,41.66,29689.0
2022-10-07 15:00:00,41.69,41.78,41.57,41.63,42695.0,41.69,41.78,41.57,41.63,42695.0
2022-10-07 15:30:00,41.64,42.02,41.61,41.98,230842.0,41.64,42.02,41.61,41.98,230842.0
2022-10-10 09:30:00,42.01,42.42,41.29,41.32,42302.0,42.01,42.42,41.29,41.32,42302.0
2022-10-10 10:00:00,41.3,41.55,41.19,41.53,53921.0,41.3,41.55,41.19,41.53,53921.0
2022-10-10 10:30:00,41.55,41.58,40.98,41.0,36051.0,41.55,41.58,40.98,41.0,36051.0
2022-10-10 11:00:00,40.98,41.34,40.83,41.14,48861.0,40.98,41.34,40.83,41.14,48861.0
2022-10-10 11:30:00,41.13,41.44,40.92,41.32,37764.0,41.13,41.44,40.92,41.32,37764.0
2022-10-10 12:00:00,41.31,41.34,40.58,40.59,36490.0,41.31,41.34,40.58,40.59,36490.0
2022-10-10 12:30:00,40.57,40.68,40.41,40.46,68243.0,40.57,40.68,40.41,40.46,68243.0
2022-10-10 13:00:00,40.47,40.67,40.34,40.65,27683.0,40.47,40.67,40.34,40.65,27683.0
2022-10-10 13:30:00,40.63,41.13,40.63,41.01,30580.0,40.63,41.13,40.63,41.01,30580.0
2022-10-10 14:00:00,41.0,41.07,40.82,40.95,40126.0,41.0,41.07,40.82,40.95,40126.0
2022-10-10 14:30:00,40.95,41.18,40.93,41.03,52656.0,40.95,41.18,40.93,41.03,52656.0
2022-10-10 15:00:00,41.02,41.29,40.97,40.99,99769.0,41.02,41.29,40.97,40.99,99769.0
2022-10-10 15:30:00,40.99,41.29,40.92,41.19,235137.0,40.99,41.29,40.92,41.19,235137.0
2022-10-11 09:30:00,41.21,41.74,41.0,41.0,44814.0,41.21,41.74,41.0,41.0,44814.0
2022-10-11 10:00:00,41.0,41.63,40.99,41.53,49372.0,41.0,41.63,40.99,41.53,49372.0
2022-10-11 10:30:00,41.51,41.93,41.43,41.72,42124.0,41.51,41.93,41.43,41.72,42124.0
2022-10-11 11:00:00,41.73,42.21,41.72,42.16,38258.0,41.73,42.21,41.72,42.16,38258.0
2022-10-11 11:30:00,42.19,42.75,42.14,42.15,245018.0,42.19,42.75,42.14,42.15,245018.0
2022-10-11 12:00:00,42.15,42.78,42.09,42.69,104394.0,42.15,42.78,42.09,42.69,104394.0
2022-10-11 12:30:00,42.71,43.08,42.63,43.0,202475.0,42.71,43.08,42.63,43.0,202475.0
2022-10-11 13:00:00,43.01,43.03,42.46,42.48,39760.0,43.01,43.03,42.46,42.48,39760.0
2022-10-11 13:30:00,42.47,42.6,42.38,42.55,43232.0,42.47,42.6,42.38,42.55,43232.0
2022-10-11 14:00:00,42.55,42.72,42.29,42.34,42281.0,42.55,42.72,42.29,42.34,42281.0
2022-10-11 14:30:00,42.36,42.52,41.86,41.93,64234.0,42.36,42.52,41.86,41.93,64234.0
2022-10-11 15:00:00,41.93,41.94,41.6,41.82,80049.0,41.93,41.94,41.6,41.82,80049.0
2022-10-11 15:30:00,41.83,42.21,41.76,42.16,329608.0,41.83,42.21,41.76,42.16,329608.0
2022-10-12 09:30:00,42.23,42.24,41.35,42.13,36391.0,42.23,42.24,41.35,42.13,36391.0
2022-10-12 10:00:00,42.13,42.26,41.69,41.83,34896.0,42.13,42.26,41.69,41.83,34896.0
2022-10-12 10:30:00,41.86,42.04,41.63,41.97,37546.0,41.86,42.04,41.63,41.97,37546.0
2022-10-12 11:00:00,41.96,42.27,41.96,42.16,28193.0,41.96,42.27,41.96,42.16,28193.0
2022-10-12 11:30:00,42.2,42.51,42.08,42.49,29727.0,42.2,42.51,42.08,42.49,29727.0
2022-10-12 12:00:00,42.51,42.62,42.22,42.25,22284.0,42.51,42.62,42.22,42.25,22284.0
2022-10-12 12:30:00,42.23,42.4,42.19,42.36,16502.0,42.23,42.4,42.19,42.36,16502.0
2022-10-12 13:00:00,42.4,42.55,42.36,42.54,21050.0,42.4,42.55,42.36,42.54,21050.0
2022-10-12 13:30:00,42.51,42.51,42.24,42.25,17252.0,42.51,42.51,42.24,42.25,17252.0
2022-10-12 14:00:00,42.28,42.52,42.23,42.48,33670.0,42.28,42.52,42.23,42.48,33670.0
2022-10-12 14:30:00,42.5,42.53,42.23,42.24,24485.0,42.5,42.53,42.23,42.24,24485.0
2022-10-12 15:00:00,42.25,42.46,42.21,42.35,33881.0,42.25,42.46,42.21,42.35,33881.0
2022-10-12 15:30:00,42.34,42.47,42.2,42.23,173715.0,42.34,42.47,42.2,42.23,173715.0
2022-10-13 09:30:00,41.11,41.8,40.21,41.7,84690.0,41.11,41.8,40.21,41.7,84690.0
2022-10-13 10:00:00,41.75,41.75,40.95,40.96,59382.0,41.75,41.75,40.95,40.96,59382.0
2022-10-13 10:30:00,40.94,41.46,40.9,41.26,48595.0,40.94,41.46,40.9,41.26,48595.0
2022-10-13 11:00:00,41.24,42.58,41.18,41.97,88034.0,41.24,42.58,41.18,41.97,88034.0
2022-10-13 11:30:00,42.01,42.73,41.89,42.26,99441.0,42.01,42.73,41.89,42.26,99441.0
2022-10-13 12:00:00,42.26,42.37,41.81,41.98,29207.0,42.26,42.37,41.81,41.98,29207.0
2022-10-13 12:30:00,41.98,42.18,41.88,42.14,34475.0,41.98,42.18,41.88,42.14,34475.0
2022-10-13 13:00:00,42.14,42.72,42.11,42.69,29744.0,42.14,42.72,42.11,42.69,29744.0
2022-10-13 13:30:00,42.69,42.8,42.29,42.33,50082.0,42.69,42.8,42.29,42.33,50082.0
2022-10-13 14:00:00,42.31,42.31,41.99,42.0,56507.0,42.31,42.31,41.99,42.0,56507.0
2022-10-13 14:30:00,42.01,42.3,41.98,42.28,82442.0,42.01,42.3,41.98,42.28,82442.0
2022-10-13 15:00:00,42.28,42.36,42.05,42.08,42016.0,42.28,42.36,42.05,42.08,42016.0
2022-10-13 15:30:00,42.08,42.19,41.83,41.95,258671.0,42.08,42.19,41.83,41.95,258671.0
2022-10-14 09:30:00,42.39,43.07,42.1,42.33,32584.0,42.39,43.07,42.1,42.33,32584.0
2022-10-14 10:00:00,42.25,42.29,41.3,41.59,69820.0,42.25,42.29,41.3,41.59,69820.0
2022-10-14 10:30:00,41.55,42.12,41.53,41.92,38523.0,41.55,42.12,41.53,41.92,38523.0
2022-10-14 11:00:00,41.97,42.11,41.51,41.86,67210.0,41.97,42.11,41.51,41.86,67210.0
2022-10-14 11:30:00,41.83,41.87,41.41,41.42,18639.0,41.83,41.87,41.41,41.42,18639.0
2022-10-14 12:00:00,41.38,41.49,41.14,41.4,16451.0,41.38,41.49,41.14,41.4,16451.0
2022-10-14 12:30:00,41.44,41.7,41.4,41.53,9895.0,41.44,41.7,41.4,41.53,9895.0
2022-10-14 13:00:00,41.53,41.7,41.46,41.55,17587.0,41.53,41.7,41.46,41.55,17587.0
2022-10-14 13:30:00,41.54,41.59,41.43,41.53,15657.0,41.54,41.59,41.43,41.53,15657.0
2022-10-14 14:00:00,41.53,41.53,41.16,41.24,16962.0,41.53,41.53,41.16,41.24,16962.0
2022-10-14 14:30:00,41.24,41.4,41.18,41.4,22050.0,41.24,41.4,41.18,41.4,22050.0
2022-10-14 15:00:00,41.42,41.56,41.35,41.42,29155.0,41.42,41.56,41.35,41.42,29155.0
2022-10-14 15:30:00,41.41,41.54,41.15,41.21,228438.0,41.41,41.54,41.15,41.21,228438.0
2022-10-17 09:30:00,42.46,42.95,42.31,42.82,130607.0,42.46,42.95,42.31,42.82,130607.0
2022-10-17 10:00:00,42.78,43.14,42.73,42.96,131098.0,42.78,43.14,42.73,42.96,131098.0
2022-10-17 10:30:00,42.95,43.08,42.31,42.38,165028.0,42.95,43.08,42.31,42.38,165028.0
2022-10-17 11:00:00,42.4,42.95,42.32,42.93,82970.0,42.4,42.95,42.32,42.93,82970.0
2022-10-17 11:30:00,42.93,43.29,42.9,43.12,78265.0,42.93,43.29,42.9,43.12,78265.0
2022-10-17 12:00:00,43.14,43.35,43.09,43.18,84235.0,43.14,43.35,43.09,43.18,84235.0
2022-10-17 12:30:00,43.19,43.33,42.93,42.93,28285.0,43.19,43.33,42.93,42.93,28285.0
2022-10-17 13:00:00,42.92,43.21,42.82,43.2,32795.0,42.92,43.21,42.82,43.2,32795.0
2022-10-17 13:30:00,43.2,43.33,43.12,43.25,31513.0,43.2,43.33,43.12,43.25,31513.0
2022-10-17 14:00:00,43.23,43.31,43.08,43.31,55350.0,43.23,43.31,43.08,43.31,55350.0
2022-10-17 14:30:00,43.31,43.39,43.17,43.31,84835.0,43.31,43.39,43.17,43.31,84835.0
2022-10-17 15:00:00,43.32,43.39,43.17,43.31,195541.0,43.32,43.39,43.17,43.31,195541.0
2022-10-17 15:30:00,43.3,43.52,43.25,43.27,370971.0,43.3,43.52,43.25,43.27,370971.0
2022-10-18 09:30:00,44.0,44.84,43.92,44.26,157239.0,44.0,44.84,43.92,44.26,157239.0
2022-10-18 10:00:00,44.3,44.5,44.02,44.07,232188.0,44.3,44.5,44.02,44.07,232188.0
2022-10-18 10:30:00,44.07,44.4,43.76,44.11,238240.0,44.07,44.4,43.76,44.11,238240.0
2022-10-18 11:00:00,44.11,44.39,43.78,43.84,255701.0,44.11,44.39,43.78,43.84,255701.0
2022-10-18 11:30:00,43.86,44.13,43.56,43.99,104415.0,43.86,44.13,43.56,43.99,104415.0
2022-10-18 12:00:00,44.01,44.2,43.85,44.08,99510.0,44.01,44.2,43.85,44.08,99510.0
2022-10-18 12:30:00,44.1,44.45,44.06,44.2,88374.0,44.1,44.45,44.06,44.2,88374.0
2022-10-18 13:00:00,44.23,44.32,43.95,44.27,58112.0,44.23,44.32,43.95,44.27,58112.0
2022-10-18 13:30:00,44.23,44.41,44.13,44.29,85797.0,44.23,44.41,44.13,44.29,85797.0
2022-10-18 14:00:00,44.27,44.35,44.19,44.33,102750.0,44.27,44.35,44.19,44.33,102750.0
2022-10-18 14:30:00,44.32,44.32,43.78,43.99,72722.0,44.32,44.32,43.78,43.99,72722.0
2022-10-18 15:00:00,43.99,44.14,43.88,44.06,86920.0,43.99,44.14,43.88,44.06,86920.0
2022-10-18 15:30:00,44.04,44.32,44.0,44.27,301055.0,44.04,44.32,44.0,44.27,301055.0
2022-10-19 09:30:00,43.76,44.36,42.87,43.03,79960.0,43.76,44.36,42.87,43.03,79960.0
2022-10-19 10:00:00,43.03,43.43,42.88,43.37,92161.0,43.03,43.43,42.88,43.37,92161.0
2022-10-19 10:30:00,43.37,43.54,42.91,42.98,141665.0,43.37,43.54,42.91,42.98,141665.0
2022-10-19 11:00:00,43.0,43.29,42.89,43.03,119966.0,43.0,43.29,42.89,43.03,119966.0
2022-10-19 11:30:00,43.03,43.2,42.95,43.04,112164.0,43.03,43.2,42.95,43.04,112164.0
2022-10-19 12:00:00,42.99,43.02,42.62,42.64,70079.0,42.99,43.02,42.62,42.64,70079.0
2022-10-19 12:30:00,42.61,42.76,42.38,42.51,36564.0,42.61,42.76,42.38,42.51,36564.0
2022-10-19 13:00:00,42.51,42.55,42.32,42.4,33531.0,42.51,42.55,42.32,42.4,33531.0
2022-10-19 13:30:00,42.4,42.52,42.36,42.52,89279.0,42.4,42.52,42.36,42.52,89279.0
2022-10-19 14:00:00,42.52,42.97,42.48,42.94,75395.0,42.52,42.97,42.48,42.94,75395.0
2022-10-19 14:30:00,42.93,43.02,42.78,42.78,72953.0,42.93,43.02,42.78,42.78,72953.0
2022-10-19 15:00:00,42.78,42.8,42.48,42.5,97661.0,42.78,42.8,42.48,42.5,97661.0
2022-10-19 15:30:00,42.5,42.82,42.46,42.79,321287.0,42.5,42.82,42.46,42.79,321287.0
2022-10-20 09:30:00,43.16,43.61,43.06,43.46,65678.0,43.16,43.61,43.06,43.46,65678.0
2022-10-20 10:00:00,43.5,44.58,43.46,44.41,109078.0,43.5,44.58,43.46,44.41,109078.0
2022-10-20 10:30:00,44.44,44.47,44.1,44.33,61538.0,44.44,44.47,44.1,44.33,61538.0
2022-10-20 11:00:00,44.34,44.42,43.99,44.12,87060.0,44.34,44.42,43.99,44.12,87060.0
2022-10-20 11:30:00,44.12,44.33,43.93,44.02,121082.0,44.12,44.33,43.93,44.02,121082.0
2022-10-20 12:00:00,43.98,44.0,43.22,43.26,69874.0,43.98,44.0,43.22,43.26,69874.0
2022-10-20 12:30:00,43.26,43.33,42.74,42.93,39520.0,43.26,43.33,42.74,42.93,39520.0
2022-10-20 13:00:00,42.93,42.97,42.58,42.84,47953.0,42.93,42.97,42.58,42.84,47953.0
2022-10-20 13:30:00,42.83,42.83,42.47,42.51,44869.0,42.83,42.83,42.47,42.51,44869.0
2022-10-20 14:00:00,42.49,42.51,42.34,42.42,30080.0,42.49,42.51,42.34,42.42,30080.0
2022-10-20 14:30:00,42.42,42.6,42.27,42.46,67814.0,42.42,42.6,42.27,42.46,67814.0
2022-10-20 15:00:00,42.46,42.61,42.23,42.31,67838.0,42.46,42.61,42.23,42.31,67838.0
2022-10-20 15:30:00,42.32,42.57,42.24,42.46,284131.0,42.32,42.57,42.24,42.46,284131.0
2022-10-21 09:30:00,42.36,43.25,41.98,43.02,80942.0,42.36,43.25,41.98,43.02,80942.0
2022-10-21 10:00:00,43.12,43.69,42.76,42.76,64751.0,43.12,43.69,42.76,42.76,64751.0
2022-10-21 10:30:00,42.81,42.97,42.32,42.65,55476.0,42.81,42.97,42.32,42.65,55476.0
2022-10-21 11:00:00,42.55,42.89,42.46,42.85,25133.0,42.55,42.89,42.46,42.85,25133.0
2022-10-21 11:30:00,42.83,43.11,42.74,42.91,47404.0,42.83,43.11,42.74,42.91,47404.0
2022-10-21 12:00:00,43.01,43.17,42.74,42.93,30286.0,43.01,43.17,42.74,42.93,30286.0
2022-10-21 12:30:00,42.92,43.36,42.88,43.2,20116.0,42.92,43.36,42.88,43.2,20116.0
2022-10-21 13:00:00,43.22,43.4,43.22,43.33,22186.0,43.22,43.4,43.22,43.33,22186.0
2022-10-21 13:30:00,43.34,43.62,43.3,43.59,24243.0,43.34,43.62,43.3,43.59,24243.0
2022-10-21 14:00:00,43.6,43.73,43.48,43.48,50404.0,43.6,43.73,43.48,43.48,50404.0
2022-10-21 14:30:00,43.5,43.58,43.14,43.29,154750.0,43.5,43.58,43.14,43.29,154750.0
2022-10-21 15:00:00,43.29,43.88,43.27,43.87,56696.0,43.29,43.88,43.27,43.87,56696.0
2022-10-21 15:30:00,43.84,44.05,43.8,44.01,304852.0,43.84,44.05,43.8,44.01,304852.0
2022-10-24 09:30:00,43.83,43.92,42.76,43.22,184837.0,43.83,43.92,42.76,43.22,184837.0
2022-10-24 10:00:00,43.26,43.32,42.38,42.66,188637.0,43.26,43.32,42.38,42.66,188637.0
2022-10-24 10:30:00,42.64,43.11,42.43,43.05,183690.0,42.64,43.11,42.43,43.05,183690.0
2022-10-24 11:00:00,43.05,43.47,42.96,43.44,87684.0,43.05,43.47,42.96,43.44,87684.0
2022-10-24 11:30:00,43.4,43.78,43.04,43.73,114115.0,43.4,43.78,43.04,43.73,114115.0
2022-10-24 12:00:00,43.71,43.84,43.53,43.7,108400.0,43.71,43.84,43.53,43.7,108400.0
2022-10-24 12:30:00,43.7,43.72,43.43,43.45,61542.0,43.7,43.72,43.43,43.45,61542.0
2022-10-24 13:00:00,43.44,43.63,43.27,43.41,72299.0,43.44,43.63,43.27,43.41,72299.0
2022-10-24 13:30:00,43.41,43.45,43.27,43.29,131852.0,43.41,43.45,43.27,43.29,131852.0
2022-10-24 14:00:00,43.28,43.49,43.26,43.4,93388.0,43.28,43.49,43.26,43.4,93388.0
2022-10-24 14:30:00,43.4,43.67,43.39,43.61,224575.0,43.4,43.67,43.39,43.61,224575.0
2022-10-24 15:00:00,43.63,43.7,43.34,43.34,240735.0,43.63,43.7,43.34,43.34,240735.0
2022-10-24 15:30:00,43.34,43.39,43.1,43.23,332018.0,43.34,43.39,43.1,43.23,332018.0
2022-10-25 09:30:00,43.2,44.77,43.13,44.7,144757.0,43.2,44.77,43.13,44.7,144757.0
2022-10-25 10:00:00,44.72,45.19,44.5,45.01,94504.0,44.72,45.19,44.5,45.01,94504.0
2022-10-25 10:30:00,45.01,45.19,44.72,44.91,318417.0,45.01,45.19,44.72,44.91,318417.0
2022-10-25 11:00:00,44.95,45.57,44.95,45.49,111151.0,44.95,45.57,44.95,45.49,111151.0
2022-10-25 11:30:00,45.49,45.53,45.26,45.27,211403.0,45.49,45.53,45.26,45.27,211403.0
2022-10-25 12:00:00,45.28,45.65,45.24,45.44,146162.0,45.28,45.65,45.24,45.44,146162.0
2022-10-25 12:30:00,45.43,45.52,45.15,45.19,57687.0,45.43,45.52,45.15,45.19,57687.0
2022-10-25 13:00:00,45.21,45.44,44.98,45.11,64512.0,45.21,45.44,44.98,45.11,64512.0
2022-10-25 13:30:00,45.12,45.23,44.84,45.18,69591.0,45.12,45.23,44.84,45.18,69591.0
2022-10-25 14:00:00,45.17,45.55,45.16,45.23,180687.0,45.17,45.55,45.16,45.23,180687.0
2022-10-25 14:30:00,45.22,45.38,45.2,45.28,85415.0,45.22,45.38,45.2,45.28,85415.0
2022-10-25 15:00:00,45.27,45.73,45.27,45.72,86561.0,45.27,45.73,45.27,45.72,86561.0
2022-10-25 15:30:00,45.72,45.91,45.55,45.58,424256.0,45.72,45.91,45.55,45.58,424256.0
2022-10-26 09:30:00,45.39,45.91,44.52,45.21,46249.0,45.39,45.91,44.52,45.21,46249.0
2022-10-26 10:00:00,45.27,46.02,45.24,46.01,45529.0,45.27,46.02,45.24,46.01,45529.0
2022-10-26 10:30:00,46.02,46.15,45.74,45.82,40582.0,46.02,46.15,45.74,45.82,40582.0
2022-10-26 11:00:00,45.83,46.47,45.83,46.38,42712.0,45.83,46.47,45.83,46.38,42712.0
2022-10-26 11:30:00,46.36,46.5,46.24,46.43,54458.0,46.36,46.5,46.24,46.43,54458.0
2022-10-26 12:00:00,46.44,46.58,46.37,46.4,46822.0,46.44,46.58,46.37,46.4,46822.0
2022-10-26 12:30:00,46.41,46.55,45.82,45.9,39831.0,46.41,46.55,45.82,45.9,39831.0
2022-10-26 13:00:00,45.87,45.94,45.67,45.67,34469.0,45.87,45.94,45.67,45.67,34469.0
2022-10-26 13:30:00,45.69,45.91,45.6,45.85,33234.0,45.69,45.91,45.6,45.85,33234.0
2022-10-26 14:00:00,45.81,45.88,45.42,45.48,36035.0,45.81,45.88,45.42,45.48,36035.0
2022-10-26 14:30:00,45.46,45.59,45.36,45.49,40478.0,45.46,45.59,45.36,45.49,40478.0
2022-10-26 15:00:00,45.47,45.58,45.31,45.51,45074.0,45.47,45.58,45.31,45.51,45074.0
2022-10-26 15:30:00,45.51,45.71,45.4,45.52,269530.0,45.51,45.71,45.4,45.52,269530.0
2022-10-27 09:30:00,46.1,46.6,44.93,45.19,37598.0,46.1,46.6,44.93,45.19,37598.0
2022-10-27 10:00:00,45.3,45.84,45.12,45.59,35093.0,45.3,45.84,45.12,45.59,35093.0
2022-10-27 10:30:00,45.6,45.77,45.13,45.46,57650.0,45.6,45.77,45.13,45.46,57650.0
2022-10-27 11:00:00,45.43,45.88,45.42,45.81,23005.0,45.43,45.88,45.42,45.81,23005.0
2022-10-27 11:30:00,45.84,46.0,45.62,45.7,27485.0,45.84,46.0,45.62,45.7,27485.0
2022-10-27 12:00:00,45.77,46.02,45.64,45.64,30382.0,45.77,46.02,45.64,45.64,30382.0
2022-10-27 12:30:00,45.61,45.95,45.61,45.93,19283.0,45.61,45.95,45.61,45.93,19283.0
2022-10-27 13:00:00,45.98,46.17,45.84,45.97,23159.0,45.98,46.17,45.84,45.97,23159.0
2022-10-27 13:30:00,45.97,46.01,45.79,45.81,22513.0,45.97,46.01,45.79,45.81,22513.0
2022-10-27 14:00:00,45.81,45.83,45.51,45.58,34168.0,45.81,45.83,45.51,45.58,34168.0
2022-10-27 14:30:00,45.57,45.68,45.49,45.52,44043.0,45.57,45.68,45.49,45.52,44043.0
2022-10-27 15:00:00,45.52,45.71,45.39,45.58,68470.0,45.52,45.71,45.39,45.58,68470.0
2022-10-27 15:30:00,45.57,45.64,45.43,45.59,167766.0,45.57,45.64,45.43,45.59,167766.0
2022-10-28 09:30:00,45.51,45.98,45.31,45.42,32396.0,45.51,45.98,45.31,45.42,32396.0
2022-10-28 10:00:00,45.51,45.62,45.04,45.52,58317.0,45.51,45.62,45.04,45.52,58317.0
2022-10-28 10:30:00,45.52,45.52,45.18,45.34,30931.0,45.52,45.52,45.18,45.34,30931.0
2022-10-28 11:00:00,45.42,45.51,45.17,45.3,25642.0,45.42,45.51,45.17,45.3,25642.0
2022-10-28 11:30:00,45.31,45.67,45.3,45.54,62569.0,45.31,45.67,45.3,45.54,62569.0
2022-10-28 12:00:00,45.59,45.88,45.49,45.84,23852.0,45.59,45.88,45.49,45.84,23852.0
2022-10-28 12:30:00,45.87,45.97,45.77,45.83,18611.0,45.87,45.97,45.77,45.83,18611.0
2022-10-28 13:00:00,45.84,45.99,45.81,45.9,26152.0,45.84,45.99,45.81,45.9,26152.0
2022-10-28 13:30:00,45.88,46.03,45.86,45.97,23685.0,45.88,46.03,45.86,45.97,23685.0
2022-10-28 14:00:00,45.97,46.21,45.96,46.09,26979.0,45.97,46.21,45.96,46.09,26979.0
2022-10-28 14:30:00,46.09,46.32,46.09,46.25,36829.0,46.09,46.32,46.09,46.25,36829.0
2022-10-28 15:00:00,46.25,46.34,46.08,46.14,67259.0,46.25,46.34,46.08,46.14,67259.0
2022-10-28 15:30:00,46.09,46.21,46.0,46.1,266705.0,46.09,46.21,46.0,46.1,266705.0
2022-10-31 09:30:00,45.85,46.2,45.3,45.57,61121.0,45.85,46.2,45.3,45.57,61121.0
2022-10-31 10:00:00,45.57,46.05,45.54,45.6,39568.0,45.57,46.05,45.54,45.6,39568.0
2022-10-31 10:30:00,45.56,45.96,45.4,45.7,47623.0,45.56,45.96,45.4,45.7,47623.0
2022-10-31 11:00:00,45.65,45.92,45.58,45.88,33043.0,45.65,45.92,45.58,45.88,33043.0
2022-10-31 11:30:00,45.89,46.01,45.63,45.79,38969.0,45.89,46.01,45.63,45.79,38969.0
2022-10-31 12:00:00,45.73,45.88,45.57,45.59,27720.0,45.73,45.88,45.57,45.59,27720.0
2022-10-31 12:30:00,45.58,45.68,45.48,45.63,31095.0,45.58,45.68,45.48,45.63,31095.0
2022-10-31 13:00:00,45.62,45.86,45.55,45.86,18159.0,45.62,45.86,45.55,45.86,18159.0
2022-10-31 13:30:00,45.85,45.9,45.55,45.74,39035.0,45.85,45.9,45.55,45.74,39035.0
2022-10-31 14:00:00,45.76,45.98,45.76,45.94,35807.0,45.76,45.98,45.76,45.94,35807.0
2022-10-31 14:30:00,45.94,45.95,45.63,45.66,32131.0,45.94,45.95,45.63,45.66,32131.0
2022-10-31 15:00:00,45.66,45.77,45.6,45.77,36126.0,45.66,45.77,45.6,45.77,36126.0
2022-10-31 15:30:00,45.77,45.86,45.59,45.73,199103.0,45.77,45.86,45.59,45.73,199103.0
2022-11-01 09:30:00,47.09,47.42,46.64,46.82,78854.0,47.09,47.42,46.64,46.82,78854.0
2022-11-01 10:00:00,46.85,46.85,45.91,46.25,39893.0,46.85,46.85,45.91,46.25,39893.0
2022-11-01 10:30:00,46.28,46.29,45.72,45.87,23799.0,46.28,46.29,45.72,45.87,23799.0
2022-11-01 11:00:00,45.85,46.17,45.79,46.09,26298.0,45.85,46.17,45.79,46.09,26298.0
2022-11-01 11:30:00,46.1,46.32,45.87,46.28,30935.0,46.1,46.32,45.87,46.28,30935.0
2022-11-01 12:00:00,46.27,46.64,46.23,46.37,29704.0,46.27,46.64,46.23,46.37,29704.0
2022-11-01 12:30:00,46.35,46.65,46.33,46.65,28392.0,46.35,46.65,46.33,46.65,28392.0
2022-11-01 13:00:00,46.64,46.78,46.44,46.59,21743.0,46.64,46.78,46.44,46.59,21743.0
2022-11-01 13:30:00,46.57,46.62,46.46,46.62,32105.0,46.57,46.62,46.46,46.62,32105.0
2022-11-01 14:00:00,46.65,46.67,46.52,46.56,42969.0,46.65,46.67,46.52,46.56,42969.0
2022-11-01 14:30:00,46.57,46.57,46.29,46.46,32817.0,46.57,46.57,46.29,46.46,32817.0
2022-11-01 15:00:00,46.43,46.53,46.22,46.23,53376.0,46.43,46.53,46.22,46.23,53376.0
2022-11-01 15:30:00,46.23,46.57,46.17,46.49,181323.0,46.23,46.57,46.17,46.49,181323.0
2022-11-02 09:30:00,46.09,46.2,45.63,46.04,28962.0,46.09,46.2,45.63,46.04,28962.0
2022-11-02 10:00:00,46.05,46.14,45.8,45.83,39286.0,46.05,46.14,45.8,45.83,39286.0
2022-11-02 10:30:00,45.83,46.03,45.66,45.92,34361.0,45.83,46.03,45.66,45.92,34361.0
2022-11-02 11:00:00,45.91,45.95,45.69,45.77,24746.0,45.91,45.95,45.69,45.77,24746.0
2022-11-02 11:30:00,45.8,45.88,45.46,45.48,40079.0,45.8,45.88,45.46,45.48,40079.0
2022-11-02 12:00:00,45.47,45.5,45.06,45.17,74339.0,45.47,45.5,45.06,45.17,74339.0
2022-11-02 12:30:00,45.18,45.32,44.98,45.29,30371.0,45.18,45.32,44.98,45.29,30371.0
2022-11-02 13:00:00,45.28,45.51,45.23,45.46,37771.0,45.28,45.51,45.23,45.46,37771.0
2022-11-02 13:30:00,45.4,45.57,45.25,45.46,18383.0,45.4,45.57,45.25,45.46,18383.0
2022-11-02 14:00:00,45.48,46.33,45.41,46.28,51037.0,45.48,46.33,45.41,46.28,51037.0
2022-11-02 14:30:00,46.31,46.42,44.98,45.23,55337.0,46.31,46.42,44.98,45.23,55337.0
2022-11-02 15:00:00,45.18,45.54,44.32,44.49,128378.0,45.18,45.54,44.32,44.49,128378.0
2022-11-02 15:30:00,44.48,44.62,44.25,44.35,443138.0,44.48,44.62,44.25,44.35,443138.0
2022-11-03 09:30:00,43.86,44.03,43.06,43.16,68712.0,43.86,44.03,43.06,43.16,68712.0
2022-11-03 10:00:00,43.17,44.08,43.17,44.06,43812.0,43.17,44.08,43.17,44.06,43812.0
2022-11-03 10:30:00,44.11,44.43,43.79,44.43,48622.0,44.11,44.43,43.79,44.43,48622.0
2022-11-03 11:00:00,44.43,44.44,44.15,44.31,77929.0,44.43,44.44,44.15,44.31,77929.0
2022-11-03 11:30:00,44.3,44.76,44.0,44.59,82802.0,44.3,44.76,44.0,44.59,82802.0
2022-11-03 12:00:00,44.59,44.92,44.48,44.85,147115.0,44.59,44.92,44.48,44.85,147115.0
2022-11-03 12:30:00,44.82,44.94,44.47,44.85,52675.0,44.82,44.94,44.47,44.85,52675.0
2022-11-03 13:00:00,44.84,44.9,44.59,44.65,64784.0,44.84,44.9,44.59,44.65,64784.0
2022-11-03 13:30:00,44.64,44.72,44.52,44.52,55410.0,44.64,44.72,44.52,44.52,55410.0
2022-11-03 14:00:00,44.52,44.66,44.43,44.64,52194.0,44.52,44.66,44.43,44.64,52194.0
2022-11-03 14:30:00,44.62,44.83,44.53,44.81,66549.0,44.62,44.83,44.53,44.81,66549.0
2022-11-03 15:00:00,44.79,44.89,44.63,44.77,84120.0,44.79,44.89,44.63,44.77,84120.0
2022-11-03 15:30:00,44.76,44.87,44.41,44.53,281397.0,44.76,44.87,44.41,44.53,281397.0
2022-11-04 09:30:00,45.91,47.04,45.91,46.41,159507.0,45.91,47.04,45.91,46.41,159507.0
2022-11-04 10:00:00,46.4,47.25,46.4,47.22,290062.0,46.4,47.25,46.4,47.22,290062.0
2022-11-04 10:30:00,47.22,48.04,47.13,47.61,171123.0,47.22,48.04,47.13,47.61,171123.0
2022-11-04 11:00:00,47.66,47.77,47.12,47.12,120983.0,47.66,47.77,47.12,47.12,120983.0
2022-11-04 11:30:00,47.13,47.28,46.43,46.5,169151.0,47.13,47.28,46.43,46.5,169151.0
2022-11-04 12:00:00,46.52,46.92,46.26,46.9,98169.0,46.52,46.92,46.26,46.9,98169.0
2022-11-04 12:30:00,46.88,46.95,46.38,46.66,74336.0,46.88,46.95,46.38,46.66,74336.0
2022-11-04 13:00:00,46.59,47.04,46.5,47.03,51800.0,46.59,47.04,46.5,47.03,51800.0
2022-11-04 13:30:00,47.04,47.27,46.97,47.02,83908.0,47.04,47.27,46.97,47.02,83908.0
2022-11-04 14:00:00,47.02,47.07,46.73,46.97,109096.0,47.02,47.07,46.73,46.97,109096.0
2022-11-04 14:30:00,46.98,47.25,46.84,46.99,95801.0,46.98,47.25,46.84,46.99,95801.0
2022-11-04 15:00:00,46.98,47.27,46.88,47.15,139650.0,46.98,47.27,46.88,47.15,139650.0
2022-11-04 15:30:00,47.16,47.69,47.08,47.69,372644.0,47.16,47.69,47.08,47.69,372644.0
2022-11-07 09:30:00,47.83,47.92,45.94,46.07,67062.0,47.83,47.92,45.94,46.07,67062.0
2022-11-07 10:00:00,46.08,46.62,45.93,46.23,73890.0,46.08,46.62,45.93,46.23,73890.0
2022-11-07 10:30:00,46.27,46.45,45.97,46.44,45504.0,46.27,46.45,45.97,46.44,45504.0
2022-11-07 11:00:00,46.47,46.62,46.31,46.45,63016.0,46.47,46.62,46.31,46.45,63016.0
2022-11-07 11:30:00,46.49,46.67,46.2,46.2,61147.0,46.49,46.67,46.2,46.2,61147.0
2022-11-07 12:00:00,46.19,46.39,46.09,46.29,41234.0,46.19,46.39,46.09,46.29,41234.0
2022-11-07 12:30:00,46.31,46.42,45.97,46.04,70765.0,46.31,46.42,45.97,46.04,70765.0
2022-11-07 13:00:00,46.05,46.43,46.05,46.26,46744.0,46.05,46.43,46.05,46.26,46744.0
2022-11-07 13:30:00,46.28,46.4,46.21,46.27,39285.0,46.28,46.4,46.21,46.27,39285.0
2022-11-07 14:00:00,46.28,46.51,46.16,46.47,57604.0,46.28,46.51,46.16,46.47,57604.0
2022-11-07 14:30:00,46.48,46.72,46.48,46.57,78995.0,46.48,46.72,46.48,46.57,78995.0
2022-11-07 15:00:00,46.57,46.88,46.56,46.8,53505.0,46.57,46.88,46.56,46.8,53505.0
2022-11-07 15:30:00,46.79,47.02,46.76,47.01,253463.0,46.79,47.02,46.76,47.01,253463.0
2022-11-08 09:30:00,47.56,47.98,46.89,47.52,180169.0,47.56,47.98,46.89,47.52,180169.0
2022-11-08 10:00:00,47.53,47.85,47.44,47.6,301566.0,47.53,47.85,47.44,47.6,301566.0
2022-11-08 10:30:00,47.61,47.73,47.26,47.65,173125.0,47.61,47.73,47.26,47.65,173125.0
2022-11-08 11:00:00,47.66,48.13,47.6,47.94,205089.0,47.66,48.13,47.6,47.94,205089.0
2022-11-08 11:30:00,47.93,48.25,47.93,48.05,170961.0,47.93,48.25,47.93,48.05,170961.0
2022-11-08 12:00:00,48.05,48.1,47.67,47.8,225755.0,48.05,48.1,47.67,47.8,225755.0
2022-11-08 12:30:00,47.79,47.89,47.53,47.58,118771.0,47.79,47.89,47.53,47.58,118771.0
2022-11-08 13:00:00,47.57,47.67,46.84,46.97,112247.0,47.57,47.67,46.84,46.97,112247.0
2022-11-08 13:30:00,46.98,47.24,46.78,46.9,156133.0,46.98,47.24,46.78,46.9,156133.0
2022-11-08 14:00:00,46.87,46.95,46.29,46.37,118325.0,46.87,46.95,46.29,46.37,118325.0
2022-11-08 14:30:00,46.38,46.85,46.27,46.71,100719.0,46.38,46.85,46.27,46.71,100719.0
2022-11-08 15:00:00,46.71,47.03,46.71,47.03,142347.0,46.71,47.03,46.71,47.03,142347.0
2022-11-08 15:30:00,47.03,47.19,46.91,47.01,562618.0,47.03,47.19,46.91,47.01,562618.0
2022-11-09 09:30:00,47.2,49.65,47.0,48.08,383908.0,47.2,49.65,47.0,48.08,383908.0
2022-11-09 10:00:00,48.08,49.0,47.89,48.2,260212.0,48.08,49.0,47.89,48.2,260212.0
2022-11-09 10:30:00,48.22,48.42,47.71,47.82,127401.0,48.22,48.42,47.71,47.82,127401.0
2022-11-09 11:00:00,47.82,48.22,47.26,47.31,152942.0,47.82,48.22,47.26,47.31,152942.0
2022-11-09 11:30:00,47.31,47.74,47.16,47.29,138100.0,47.31,47.74,47.16,47.29,138100.0
2022-11-09 12:00:00,47.3,47.44,46.83,46.93,83013.0,47.3,47.44,46.83,46.93,83013.0
2022-11-09 12:30:00,46.93,47.28,46.9,47.22,133206.0,46.93,47.28,46.9,47.22,133206.0
2022-11-09 13:00:00,47.23,47.35,46.77,46.86,147666.0,47.23,47.35,46.77,46.86,147666.0
2022-11-09 13:30:00,46.85,46.85,45.82,46.0,238071.0,46.85,46.85,45.82,46.0,238071.0
2022-11-09 14:00:00,45.98,46.06,45.56,45.64,332122.0,45.98,46.06,45.56,45.64,332122.0
2022-11-09 14:30:00,45.65,45.7,44.98,45.26,289919.0,45.65,45.7,44.98,45.26,289919.0
2022-11-09 15:00:00,45.26,45.57,44.85,45.07,295947.0,45.26,45.57,44.85,45.07,295947.0
2022-11-09 15:30:00,45.08,45.27,44.74,44.85,676743.0,45.08,45.27,44.74,44.85,676743.0
2022-11-10 09:30:00,47.0,49.1,46.21,48.85,252478.0,47.0,49.1,46.21,48.85,252478.0
2022-11-10 10:00:00,48.86,49.43,48.71,48.93,121806.0,48.86,49.43,48.71,48.93,121806.0
2022-11-10 10:30:00,48.95,49.27,48.23,49.2,99008.0,48.95,49.27,48.23,49.2,99008.0
2022-11-10 11:00:00,49.22,49.29,48.56,49.07,199280.0,49.22,49.29,48.56,49.07,199280.0
2022-11-10 11:30:00,49.09,49.6,48.87,49.45,155736.0,49.09,49.6,48.87,49.45,155736.0
2022-11-10 12:00:00,49.46,49.5,49.02,49.04,83387.0,49.46,49.5,49.02,49.04,83387.0
2022-11-10 12:30:00,49.04,49.14,48.46,48.48,96609.0,49.04,49.14,48.46,48.48,96609.0
2022-11-10 13:00:00,48.46,48.66,48.42,48.52,88394.0,48.46,48.66,48.42,48.52,88394.0
2022-11-10 13:30:00,48.53,48.6,48.28,48.33,65747.0,48.53,48.6,48.28,48.33,65747.0
2022-11-10 14:00:00,48.32,48.69,48.3,48.53,159245.0,48.32,48.69,48.3,48.53,159245.0
2022-11-10 14:30:00,48.51,48.73,48.46,48.51,87157.0,48.51,48.73,48.46,48.51,87157.0
2022-11-10 15:00:00,48.51,48.95,48.46,48.95,112375.0,48.51,48.95,48.46,48.95,112375.0
2022-11-10 15:30:00,48.97,49.16,48.82,49.05,388532.0,48.97,49.16,48.82,49.05,388532.0
2022-11-11 09:30:00,49.61,51.89,49.34,51.89,322888.0,49.61,51.89,49.34,51.89,322888.0
2022-11-11 10:00:00,51.8,53.42,51.46,52.88,136276.0,51.8,53.42,51.46,52.88,136276.0
2022-11-11 10:30:00,52.97,53.43,52.8,52.96,139066.0,52.97,53.43,52.8,52.96,139066.0
2022-11-11 11:00:00,52.97,53.22,52.52,52.52,152610.0,52.97,53.22,52.52,52.52,152610.0
2022-11-11 11:30:00,52.51,53.02,52.32,52.73,163408.0,52.51,53.02,52.32,52.73,163408.0
2022-11-11 12:00:00,52.71,52.99,52.64,52.74,97748.0,52.71,52.99,52.64,52.74,97748.0
2022-11-11 12:30:00,52.76,53.14,52.68,53.12,100521.0,52.76,53.14,52.68,53.12,100521.0
2022-11-11 13:00:00,53.14,53.63,53.14,53.6,100332.0,53.14,53.63,53.14,53.6,100332.0
2022-11-11 13:30:00,53.6,53.81,53.29,53.69,189757.0,53.6,53.81,53.29,53.69,189757.0
2022-11-11 14:00:00,53.69,54.2,53.63,54.05,189376.0,53.69,54.2,53.63,54.05,189376.0
2022-11-11 14:30:00,54.04,54.22,53.88,54.11,153914.0,54.04,54.22,53.88,54.11,153914.0
2022-11-11 15:00:00,54.12,54.16,53.61,53.95,109227.0,54.12,54.16,53.61,53.95,109227.0
2022-11-11 15:30:00,53.96,54.06,53.72,53.78,505933.0,53.96,54.06,53.72,53.78,505933.0
2022-11-14 09:30:00,52.85,53.16,51.99,52.77,150422.0,52.85,53.16,51.99,52.77,150422.0
2022-11-14 10:00:00,52.82,53.33,52.71,52.98,127366.0,52.82,53.33,52.71,52.98,127366.0
2022-11-14 10:30:00,52.98,53.3,52.66,53.23,145408.0,52.98,53.3,52.66,53.23,145408.0
2022-11-14 11:00:00,53.25,53.27,52.32,52.7,73958.0,53.25,53.27,52.32,52.7,73958.0
2022-11-14 11:30:00,52.71,52.95,52.57,52.89,55308.0,52.71,52.95,52.57,52.89,55308.0
2022-11-14 12:00:00,52.9,53.11,52.72,52.99,52628.0,52.9,53.11,52.72,52.99,52628.0
2022-11-14 12:30:00,52.97,53.23,52.88,53.12,61530.0,52.97,53.23,52.88,53.12,61530.0
2022-11-14 13:00:00,53.12,53.33,53.06,53.32,29500.0,53.12,53.33,53.06,53.32,29500.0
2022-11-14 13:30:00,53.32,53.32,53.03,53.11,57835.0,53.32,53.32,53.03,53.11,57835.0
2022-11-14 14:00:00,53.12,53.12,52.84,52.89,52248.0,53.12,53.12,52.84,52.89,52248.0
2022-11-14 14:30:00,52.89,52.89,52.66,52.8,52077.0,52.89,52.89,52.66,52.8,52077.0
2022-11-14 15:00:00,52.81,52.87,52.31,52.48,74008.0,52.81,52.87,52.31,52.48,74008.0
2022-11-14 15:30:00,52.46,52.47,51.95,52.05,323095.0,52.46,52.47,51.95,52.05,323095.0
2022-11-15 09:30:00,53.6,54.91,52.62,53.42,270987.0,53.6,54.91,52.62,53.42,270987.0
2022-11-15 10:00:00,53.46,54.14,53.46,54.07,104675.0,53.46,54.14,53.46,54.07,104675.0
2022-11-15 10:30:00,54.09,54.44,53.87,54.02,112508.0,54.09,54.44,53.87,54.02,112508.0
2022-11-15 11:00:00,54.0,54.33,53.84,54.0,76902.0,54.0,54.33,53.84,54.0,76902.0
2022-11-15 11:30:00,54.05,54.17,53.81,54.06,62789.0,54.05,54.17,53.81,54.06,62789.0
2022-11-15 12:00:00,54.06,54.51,53.92,54.31,69440.0,54.06,54.51,53.92,54.31,69440.0
2022-11-15 12:30:00,54.32,54.65,54.14,54.39,83773.0,54.32,54.65,54.14,54.39,83773.0
2022-11-15 13:00:00,54.41,54.46,53.39,53.42,100526.0,54.41,54.46,53.39,53.42,100526.0
2022-11-15 13:30:00,53.39,53.62,52.92,53.39,97773.0,53.39,53.62,52.92,53.39,97773.0
2022-11-15 14:00:00,53.41,54.31,53.13,54.03,94150.0,53.41,54.31,53.13,54.03,94150.0
2022-11-15 14:30:00,54.05,54.06,53.69,53.89,60478.0,54.05,54.06,53.69,53.89,60478.0
2022-11-15 15:00:00,53.86,54.02,53.62,53.63,66508.0,53.86,54.02,53.62,53.63,66508.0
2022-11-15 15:30:00,53.62,54.03,53.49,53.99,463504.0,53.62,54.03,53.49,53.99,463504.0
2022-11-16 09:30:00,52.4,52.64,51.25,51.93,111174.0,52.4,52.64,51.25,51.93,111174.0
2022-11-16 10:00:00,51.99,52.19,51.76,52.02,76006.0,51.99,52.19,51.76,52.02,76006.0
2022-11-16 10:30:00,51.93,52.25,51.78,52.14,76660.0,51.93,52.25,51.78,52.14,76660.0
2022-11-16 11:00:00,52.12,52.75,51.94,52.59,63236.0,52.12,52.75,51.94,52.59,63236.0
2022-11-16 11:30:00,52.58,52.61,52.32,52.38,109759.0,52.58,52.61,52.32,52.38,109759.0
2022-11-16 12:00:00,52.35,52.56,52.21,52.45,35343.0,52.35,52.56,52.21,52.45,35343.0
2022-11-16 12:30:00,52.41,52.71,52.41,52.49,42139.0,52.41,52.71,52.41,52.49,42139.0
2022-11-16 13:00:00,52.49,52.64,52.31,52.56,39539.0,52.49,52.64,52.31,52.56,39539.0
2022-11-16 13:30:00,52.56,52.67,52.28,52.32,26901.0,52.56,52.67,52.28,52.32,26901.0
2022-11-16 14:00:00,52.31,52.72,52.26,52.69,37390.0,52.31,52.72,52.26,52.69,37390.0
2022-11-16 14:30:00,52.7,52.78,52.46,52.73,47641.0,52.7,52.78,52.46,52.73,47641.0
2022-11-16 15:00:00,52.74,52.75,52.39,52.47,56605.0,52.74,52.75,52.39,52.47,56605.0
2022-11-16 15:30:00,52.46,52.74,52.45,52.56,240139.0,52.46,52.74,52.45,52.56,240139.0
2022-11-17 09:30:00,51.67,52.11,51.18,51.51,43375.0,51.67,52.11,51.18,51.51,43375.0
2022-11-17 10:00:00,51.52,52.24,51.35,52.12,47798.0,51.52,52.24,51.35,52.12,47798.0
2022-11-17 10:30:00,52.09,52.21,51.83,51.89,45289.0,52.09,52.21,51.83,51.89,45289.0
2022-11-17 11:00:00,51.92,51.96,51.7,51.8,31412.0,51.92,51.96,51.7,51.8,31412.0
2022-11-17 11:30:00,51.78,52.42,51.72,52.35,72759.0,51.78,52.42,51.72,52.35,72759.0
2022-11-17 12:00:00,52.39,52.61,52.24,52.46,26928.0,52.39,52.61,52.24,52.46,26928.0
2022-11-17 12:30:00,52.44,52.9,52.3,52.83,29082.0,52.44,52.9,52.3,52.83,29082.0
2022-11-17 13:00:00,52.87,52.99,52.72,52.72,28749.0,52.87,52.99,52.72,52.72,28749.0
2022-11-17 13:30:00,52.76,53.01,52.72,52.94,21407.0,52.76,53.01,52.72,52.94,21407.0
2022-11-17 14:00:00,52.93,53.03,52.71,52.75,27387.0,52.93,53.03,52.71,52.75,27387.0
2022-11-17 14:30:00,52.75,52.95,52.67,52.81,27804.0,52.75,52.95,52.67,52.81,27804.0
2022-11-17 15:00:00,52.83,53.08,52.78,53.04,46253.0,52.83,53.08,52.78,53.04,46253.0
2022-11-17 15:30:00,53.04,53.34,53.01,53.3,264274.0,53.04,53.34,53.01,53.3,264274.0
2022-11-18 09:30:00,54.0,54.04,53.11,53.18,49009.0,54.0,54.04,53.11,53.18,49009.0
2022-11-18 10:00:00,53.16,53.32,52.76,53.11,39233.0,53.16,53.32,52.76,53.11,39233.0
2022-11-18 10:30:00,53.12,53.23,52.85,52.94,47754.0,53.12,53.23,52.85,52.94,47754.0
2022-11-18 11:00:00,52.96,52.99,52.51,52.51,37787.0,52.96,52.99,52.51,52.51,37787.0
2022-11-18 11:30:00,52.48,52.5,52.07,52.19,34499.0,52.48,52.5,52.07,52.19,34499.0
2022-11-18 12:00:00,52.19,52.21,51.77,52.19,33962.0,52.19,52.21,51.77,52.19,33962.0
2022-11-18 12:30:00,52.19,52.23,51.97,52.16,35047.0,52.19,52.23,51.97,52.16,35047.0
2022-11-18 13:00:00,52.15,52.34,52.02,52.32,24856.0,52.15,52.34,52.02,52.32,24856.0
2022-11-18 13:30:00,52.34,52.38,52.12,52.25,28252.0,52.34,52.38,52.12,52.25,28252.0
2022-11-18 14:00:00,52.24,52.31,52.08,52.08,29685.0,52.24,52.31,52.08,52.08,29685.0
2022-11-18 14:30:00,52.11,52.24,51.98,52.21,44943.0,52.11,52.24,51.98,52.21,44943.0
2022-11-18 15:00:00,52.22,52.48,52.19,52.48,39229.0,52.22,52.48,52.19,52.48,39229.0
2022-11-18 15:30:00,52.49,52.62,52.21,52.59,364355.0,52.49,52.62,52.21,52.59,364355.0
2022-11-21 09:30:00,51.86,52.25,51.62,51.91,28403.0,51.86,52.25,51.62,51.91,28403.0
2022-11-21 10:00:00,51.93,52.11,51.62,51.65,39222.0,51.93,52.11,51.62,51.65,39222.0
2022-11-21 10:30:00,51.61,51.9,51.51,51.63,33189.0,51.61,51.9,51.51,51.63,33189.0
2022-11-21 11:00:00,51.62,51.97,51.54,51.79,54565.0,51.62,51.97,51.54,51.79,54565.0
2022-11-21 11:30:00,51.79,52.1,51.69,51.73,59078.0,51.79,52.1,51.69,51.73,59078.0
2022-11-21 12:00:00,51.72,51.93,51.51,51.57,24465.0,51.72,51.93,51.51,51.57,24465.0
2022-11-21 12:30:00,51.58,51.79,51.37,51.48,26745.0,51.58,51.79,51.37,51.48,26745.0
2022-11-21 13:00:00,51.52,51.75,51.48,51.68,21801.0,51.52,51.75,51.48,51.68,21801.0
2022-11-21 13:30:00,51.7,51.76,51.41,51.41,30141.0,51.7,51.76,51.41,51.41,30141.0
2022-11-21 14:00:00,51.45,51.56,51.28,51.37,72082.0,51.45,51.56,51.28,51.37,72082.0
2022-11-21 14:30:00,51.38,51.66,51.28,51.64,34733.0,51.38,51.66,51.28,51.64,34733.0
2022-11-21 15:00:00,51.64,51.74,51.54,51.68,82297.0,51.64,51.74,51.54,51.68,82297.0
2022-11-21 15:30:00,51.68,51.8,51.49,51.51,243468.0,51.68,51.8,51.49,51.51,243468.0
2022-11-22 09:30:00,52.25,53.06,51.96,52.37,166753.0,52.25,53.06,51.96,52.37,166753.0
2022-11-22 10:00:00,52.43,53.27,52.43,53.2,43572.0,52.43,53.27,52.43,53.2,43572.0
2022-11-22 10:30:00,53.22,53.3,52.69,52.9,33673.0,53.22,53.3,52.69,52.9,33673.0
2022-11-22 11:00:00,52.92,53.17,52.68,53.11,69870.0,52.92,53.17,52.68,53.11,69870.0
2022-11-22 11:30:00,53.14,53.21,52.99,53.06,36886.0,53.14,53.21,52.99,53.06,36886.0
2022-11-22 12:00:00,53.07,53.14,52.96,53.05,42467.0,53.07,53.14,52.96,53.05,42467.0
2022-11-22 12:30:00,53.08,53.25,53.02,53.25,49358.0,53.08,53.25,53.02,53.25,49358.0
2022-11-22 13:00:00,53.27,53.27,53.07,53.25,48151.0,53.27,53.27,53.07,53.25,48151.0
2022-11-22 13:30:00,53.25,53.34,53.1,53.1,40292.0,53.25,53.34,53.1,53.1,40292.0
2022-11-22 14:00:00,53.13,53.2,52.9,52.98,85506.0,53.13,53.2,52.9,52.98,85506.0
2022-11-22 14:30:00,52.99,53.02,52.86,52.99,61130.0,52.99,53.02,52.86,52.99,61130.0
2022-11-22 15:00:00,53.0,53.26,53.0,53.23,99568.0,53.0,53.26,53.0,53.23,99568.0
2022-11-22 15:30:00,53.22,53.33,53.15,53.31,203606.0,53.22,53.33,53.15,53.31,203606.0
2022-11-23 09:30:00,53.09,53.8,52.51,53.3,116701.0,53.09,53.8,52.51,53.3,116701.0
2022-11-23 10:00:00,53.35,53.69,53.11,53.62,48853.0,53.35,53.69,53.11,53.62,48853.0
2022-11-23 10:30:00,53.65,53.74,53.46,53.64,30116.0,53.65,53.74,53.46,53.64,30116.0
2022-11-23 11:00:00,53.67,53.73,53.41,53.52,19015.0,53.67,53.73,53.41,53.52,19015.0
2022-11-23 11:30:00,53.51,53.53,53.03,53.23,62652.0,53.51,53.53,53.03,53.23,62652.0
2022-11-23 12:00:00,53.17,53.29,53.11,53.24,35314.0,53.17,53.29,53.11,53.24,35314.0
2022-11-23 12:30:00,53.27,53.29,53.0,53.14,67031.0,53.27,53.29,53.0,53.14,67031.0
2022-11-23 13:00:00,53.12,53.38,53.09,53.33,34167.0,53.12,53.38,53.09,53.33,34167.0
2022-11-23 13:30:00,53.35,53.4,53.21,53.32,26608.0,53.35,53.4,53.21,53.32,26608.0
2022-11-23 14:00:00,53.31,53.64,53.17,53.47,39760.0,53.31,53.64,53.17,53.47,39760.0
2022-11-23 14:30:00,53.47,53.57,53.27,53.51,35011.0,53.47,53.57,53.27,53.51,35011.0
2022-11-23 15:00:00,53.47,53.64,53.43,53.57,59565.0,53.47,53.64,53.43,53.57,59565.0
2022-11-23 15:30:00,53.57,53.61,53.38,53.46,216390.0,53.57,53.61,53.38,53.46,216390.0
2022-11-25 09:30:00,53.26,53.83,53.26,53.56,33588.0,53.26,53.83,53.26,53.56,33588.0
2022-11-25 10:00:00,53.53,53.61,53.19,53.24,30329.0,53.53,53.61,53.19,53.24,30329.0
2022-11-25 10:30:00,53.24,53.32,53.03,53.15,29009.0,53.24,53.32,53.03,53.15,29009.0
2022-11-25 11:00:00,53.17,53.41,53.13,53.29,41548.0,53.17,53.41,53.13,53.29,41548.0
2022-11-25 11:30:00,53.3,53.43,53.18,53.34,33476.0,53.3,53.43,53.18,53.34,33476.0
2022-11-25 12:00:00,53.34,53.5,53.28,53.5,58261.0,53.34,53.5,53.28,53.5,58261.0
2022-11-25 12:30:00,53.5,53.59,53.3,53.35,146291.0,53.5,53.59,53.3,53.35,146291.0
2022-11-28 09:30:00,52.71,53.33,52.42,53.24,104177.0,52.71,53.33,52.42,53.24,104177.0
2022-11-28 10:00:00,53.13,53.55,53.06,53.43,50055.0,53.13,53.55,53.06,53.43,50055.0
2022-11-28 10:30:00,53.43,53.79,53.37,53.73,75872.0,53.43,53.79,53.37,53.73,75872.0
2022-11-28 11:00:00,53.71,53.89,53.49,53.49,140710.0,53.71,53.89,53.49,53.49,140710.0
2022-11-28 11:30:00,53.48,53.83,53.45,53.78,43326.0,53.48,53.83,53.45,53.78,43326.0
2022-11-28 12:00:00,53.76,54.07,53.57,54.05,53950.0,53.76,54.07,53.57,54.05,53950.0
2022-11-28 12:30:00,54.05,54.14,53.8,53.94,45385.0,54.05,54.14,53.8,53.94,45385.0
2022-11-28 13:00:00,53.93,54.05,53.85,53.9,42725.0,53.93,54.05,53.85,53.9,42725.0
2022-11-28 13:30:00,53.88,53.94,53.58,53.65,44713.0,53.88,53.94,53.58,53.65,44713.0
2022-11-28 14:00:00,53.64,53.77,53.57,53.67,35443.0,53.64,53.77,53.57,53.67,35443.0
2022-11-28 14:30:00,53.65,53.81,53.59,53.75,50313.0,53.65,53.81,53.59,53.75,50313.0
2022-11-28 15:00:00,53.75,53.76,53.57,53.66,83182.0,53.75,53.76,53.57,53.66,83182.0
2022-11-28 15:30:00,53.66,54.13,53.62,54.05,443967.0,53.66,54.13,53.62,54.05,443967.0
2022-11-29 09:30:00,54.65,55.47,54.65,55.26,116815.0,54.65,55.47,54.65,55.26,116815.0
2022-11-29 10:00:00,55.27,55.68,55.11,55.66,108995.0,55.27,55.68,55.11,55.66,108995.0
2022-11-29 10:30:00,55.66,55.68,55.19,55.33,79400.0,55.66,55.68,55.19,55.33,79400.0
2022-11-29 11:00:00,55.36,55.37,55.09,55.3,73156.0,55.36,55.37,55.09,55.3,73156.0
2022-11-29 11:30:00,55.28,55.71,55.18,55.7,62459.0,55.28,55.71,55.18,55.7,62459.0
2022-11-29 12:00:00,55.69,56.04,55.66,55.81,85854.0,55.69,56.04,55.66,55.81,85854.0
2022-11-29 12:30:00,55.79,56.04,55.76,55.9,31827.0,55.79,56.04,55.76,55.9,31827.0
2022-11-29 13:00:00,55.91,56.0,55.55,55.63,38644.0,55.91,56.0,55.55,55.63,38644.0
2022-11-29 13:30:00,55.65,55.82,55.58,55.75,33995.0,55.65,55.82,55.58,55.75,33995.0
2022-11-29 14:00:00,55.75,55.86,55.58,55.6,31733.0,55.75,55.86,55.58,55.6,31733.0
2022-11-29 14:30:00,55.61,55.64,55.34,55.63,45529.0,55.61,55.64,55.34,55.63,45529.0
2022-11-29 15:00:00,55.62,55.69,55.49,55.57,39651.0,55.62,55.69,55.49,55.57,39651.0
2022-11-29 15:30:00,55.59,55.82,55.44,55.82,297225.0,55.59,55.82,55.44,55.82,297225.0
2022-11-30 09:30:00,55.76,56.63,55.58,55.8,105978.0,55.76,56.63,55.58,55.8,105978.0
2022-11-30 10:00:00,55.79,56.13,55.42,56.04,59170.0,55.79,56.13,55.42,56.04,59170.0
2022-11-30 10:30:00,56.02,56.19,55.92,56.14,42551.0,56.02,56.19,55.92,56.14,42551.0
2022-11-30 11:00:00,56.14,56.48,56.01,56.39,89952.0,56.14,56.48,56.01,56.39,89952.0
2022-11-30 11:30:00,56.39,56.44,56.2,56.35,47444.0,56.39,56.44,56.2,56.35,47444.0
2022-11-30 12:00:00,56.38,56.55,56.16,56.53,53169.0,56.38,56.55,56.16,56.53,53169.0
2022-11-30 12:30:00,56.54,56.61,56.34,56.43,71549.0,56.54,56.61,56.34,56.43,71549.0
2022-11-30 13:00:00,56.43,56.64,56.36,56.59,47031.0,56.43,56.64,56.36,56.59,47031.0
2022-11-30 13:30:00,56.59,57.17,56.49,57.12,119214.0,56.59,57.17,56.49,57.12,119214.0
2022-11-30 14:00:00,57.16,57.72,57.12,57.62,110526.0,57.16,57.72,57.12,57.62,110526.0
2022-11-30 14:30:00,57.63,57.63,57.0,57.13,80558.0,57.63,57.63,57.0,57.13,80558.0
2022-11-30 15:00:00,57.11,57.64,57.1,57.62,100992.0,57.11,57.64,57.1,57.62,100992.0
2022-11-30 15:30:00,57.62,57.71,57.33,57.4,335378.0,57.62,57.71,57.33,57.4,335378.0
2022-12-01 09:30:00,57.47,58.72,57.41,58.44,188538.0,57.47,58.72,57.41,58.44,188538.0
2022-12-01 10:00:00,58.45,58.66,57.35,57.54,105300.0,58.45,58.66,57.35,57.54,105300.0
2022-12-01 10:30:00,57.5,58.15,57.39,58.14,56164.0,57.5,58.15,57.39,58.14,56164.0
2022-12-01 11:00:00,58.15,58.18,57.84,58.16,53301.0,58.15,58.18,57.84,58.16,53301.0
2022-12-01 11:30:00,58.17,58.58,58.06,58.55,84057.0,58.17,58.58,58.06,58.55,84057.0
2022-12-01 12:00:00,58.54,58.54,58.13,58.39,133451.0,58.54,58.54,58.13,58.39,133451.0
2022-12-01 12:30:00,58.37,58.66,58.26,58.55,100100.0,58.37,58.66,58.26,58.55,100100.0
2022-12-01 13:00:00,58.55,58.76,58.36,58.63,74309.0,58.55,58.76,58.36,58.63,74309.0
2022-12-01 13:30:00,58.66,58.79,58.57,58.64,84066.0,58.66,58.79,58.57,58.64,84066.0
2022-12-01 14:00:00,58.64,58.8,58.45,58.8,99546.0,58.64,58.8,58.45,58.8,99546.0
2022-12-01 14:30:00,58.78,59.17,58.78,59.17,160566.0,58.78,59.17,58.78,59.17,160566.0
2022-12-01 15:00:00,59.16,59.37,58.6,58.67,171468.0,59.16,59.37,58.6,58.67,171468.0
2022-12-01 15:30:00,58.67,58.86,58.56,58.69,471905.0,58.67,58.86,58.56,58.69,471905.0
2022-12-02 09:30:00,57.79,58.61,57.57,58.22,127512.0,57.79,58.61,57.57,58.22,127512.0
2022-12-02 10:00:00,58.2,58.99,58.12,58.47,258101.0,58.2,58.99,58.12,58.47,258101.0
2022-12-02 10:30:00,58.48,58.6,58.22,58.41,136202.0,58.48,58.6,58.22,58.41,136202.0
2022-12-02 11:00:00,58.36,58.7,58.23,58.56,76317.0,58.36,58.7,58.23,58.56,76317.0
2022-12-02 11:30:00,58.53,58.79,58.46,58.69,52806.0,58.53,58.79,58.46,58.69,52806.0
2022-12-02 12:00:00,58.67,58.73,58.41,58.5,50313.0,58.67,58.73,58.41,58.5,50313.0
2022-12-02 12:30:00,58.54,58.69,58.44,58.46,36304.0,58.54,58.69,58.44,58.46,36304.0
2022-12-02 13:00:00,58.45,58.66,58.37,58.65,62301.0,58.45,58.66,58.37,58.65,62301.0
2022-12-02 13:30:00,58.63,58.73,58.57,58.67,36844.0,58.63,58.73,58.57,58.67,36844.0
2022-12-02 14:00:00,58.68,58.87,58.59,58.77,59213.0,58.68,58.87,58.59,58.77,59213.0
2022-12-02 14:30:00,58.76,58.95,58.67,58.89,138185.0,58.76,58.95,58.67,58.89,138185.0
2022-12-02 15:00:00,58.89,59.12,58.81,59.03,145567.0,58.89,59.12,58.81,59.03,145567.0
2022-12-02 15:30:00,59.03,59.12,58.89,59.03,446831.0,59.03,59.12,58.89,59.03,446831.0
2022-12-05 09:30:00,58.1,58.44,57.08,57.9,131234.0,58.1,58.44,57.08,57.9,131234.0
2022-12-05 10:00:00,57.88,58.32,57.29,58.17,84064.0,57.88,58.32,57.29,58.17,84064.0
2022-12-05 10:30:00,58.25,58.47,58.07,58.36,95611.0,58.25,58.47,58.07,58.36,95611.0
2022-12-05 11:00:00,58.37,58.52,58.01,58.04,79541.0,58.37,58.52,58.01,58.04,79541.0
2022-12-05 11:30:00,58.06,58.49,57.98,58.46,64735.0,58.06,58.49,57.98,58.46,64735.0
2022-12-05 12:00:00,58.44,58.52,58.22,58.37,53679.0,58.44,58.52,58.22,58.37,53679.0
2022-12-05 12:30:00,58.38,58.52,58.23,58.33,73254.0,58.38,58.52,58.23,58.33,73254.0
2022-12-05 13:00:00,58.33,58.51,58.26,58.48,61761.0,58.33,58.51,58.26,58.48,61761.0
2022-12-05 13:30:00,58.48,58.54,58.33,58.36,72847.0,58.48,58.54,58.33,58.36,72847.0
2022-12-05 14:00:00,58.38,58.39,58.11,58.31,69647.0,58.38,58.39,58.11,58.31,69647.0
2022-12-05 14:30:00,58.3,58.33,58.1,58.26,70125.0,58.3,58.33,58.1,58.26,70125.0
2022-12-05 15:00:00,58.27,58.41,58.09,58.11,83808.0,58.27,58.41,58.09,58.11,83808.0
2022-12-05 15:30:00,58.1,58.4,58.09,58.25,394050.0,58.1,58.4,58.09,58.25,394050.0
2022-12-06 09:30:00,58.68,58.87,58.06,58.22,94191.0,58.68,58.87,58.06,58.22,94191.0
2022-12-06 10:00:00,58.22,58.31,57.9,58.0,103849.0,58.22,58.31,57.9,58.0,103849.0
2022-12-06 10:30:00,58.01,58.11,57.78,57.82,74892.0,58.01,58.11,57.78,57.82,74892.0
2022-12-06 11:00:00,57.83,57.9,57.41,57.69,114229.0,57.83,57.9,57.41,57.69,114229.0
2022-12-06 11:30:00,57.71,57.91,57.59,57.7,67637.0,57.71,57.91,57.59,57.7,67637.0
2022-12-06 12:00:00,57.7,57.97,57.59,57.79,46424.0,57.7,57.97,57.59,57.79,46424.0
2022-12-06 12:30:00,57.77,58.06,57.75,57.83,80686.0,57.77,58.06,57.75,57.83,80686.0
2022-12-06 13:00:00,57.82,57.88,57.38,57.43,65433.0,57.82,57.88,57.38,57.43,65433.0
2022-12-06 13:30:00,57.4,57.61,57.39,57.46,57820.0,57.4,57.61,57.39,57.46,57820.0
2022-12-06 14:00:00,57.44,57.44,57.11,57.13,41416.0,57.44,57.44,57.11,57.13,41416.0
2022-12-06 14:30:00,57.11,57.37,56.92,57.29,94046.0,57.11,57.37,56.92,57.29,94046.0
2022-12-06 15:00:00,57.28,57.51,57.22,57.4,78401.0,57.28,57.51,57.22,57.4,78401.0
2022-12-06 15:30:00,57.4,57.89,57.39,57.83,283686.0,57.4,57.89,57.39,57.83,283686.0
2022-12-07 09:30:00,57.6,57.85,56.86,57.05,87032.0,57.6,57.85,56.86,57.05,87032.0
2022-12-07 10:00:00,57.03,57.29,56.82,57.11,148310.0,57.03,57.29,56.82,57.11,148310.0
2022-12-07 10:30:00,57.11,57.62,56.93,57.44,123515.0,57.11,57.62,56.93,57.44,123515.0
2022-12-07 11:00:00,57.46,57.76,57.36,57.44,50623.0,57.46,57.76,57.36,57.44,50623.0
2022-12-07 11:30:00,57.42,57.69,57.39,57.69,62084.0,57.42,57.69,57.39,57.69,62084.0
2022-12-07 12:00:00,57.69,57.75,56.93,56.93,72895.0,57.69,57.75,56.93,56.93,72895.0
2022-12-07 12:30:00,56.94,57.35,56.86,57.35,30293.0,56.94,57.35,56.86,57.35,30293.0
2022-12-07 13:00:00,57.36,57.68,57.25,57.68,56899.0,57.36,57.68,57.25,57.68,56899.0
2022-12-07 13:30:00,57.67,57.88,57.55,57.58,69888.0,57.67,57.88,57.55,57.58,69888.0
2022-12-07 14:00:00,57.58,57.93,57.57,57.8,73975.0,57.58,57.93,57.57,57.8,73975.0
2022-12-07 14:30:00,57.79,57.84,57.47,57.7,66630.0,57.79,57.84,57.47,57.7,66630.0
2022-12-07 15:00:00,57.71,57.81,57.49,57.67,125729.0,57.71,57.81,57.49,57.67,125729.0
2022-12-07 15:30:00,57.66,57.67,57.36,57.41,253470.0,57.66,57.67,57.36,57.41,253470.0
2022-12-08 09:30:00,58.05,58.81,57.66,58.69,112842.0,58.05,58.81,57.66,58.69,112842.0
2022-12-08 10:00:00,58.66,59.19,58.57,58.81,63849.0,58.66,59.19,58.57,58.81,63849.0
2022-12-08 10:30:00,58.83,58.89,58.62,58.74,55349.0,58.83,58.89,58.62,58.74,55349.0
2022-12-08 11:00:00,58.76,58.86,58.19,58.37,70257.0,58.76,58.86,58.19,58.37,70257.0
2022-12-08 11:30:00,58.37,58.79,58.35,58.68,86270.0,58.37,58.79,58.35,58.68,86270.0
2022-12-08 12:00:00,58.68,58.73,58.48,58.6,32222.0,58.68,58.73,58.48,58.6,32222.0
2022-12-08 12:30:00,58.56,58.64,58.43,58.54,70586.0,58.56,58.64,58.43,58.54,70586.0
2022-12-08 13:00:00,58.55,58.7,58.45,58.68,69492.0,58.55,58.7,58.45,58.68,69492.0
2022-12-08 13:30:00,58.7,58.88,58.67,58.71,76051.0,58.7,58.88,58.67,58.71,76051.0
2022-12-08 14:00:00,58.71,58.84,58.44,58.65,65082.0,58.71,58.84,58.44,58.65,65082.0
2022-12-08 14:30:00,58.68,58.98,58.54,58.8,64748.0,58.68,58.98,58.54,58.8,64748.0
2022-12-08 15:00:00,58.79,58.93,58.57,58.82,106136.0,58.79,58.93,58.57,58.82,106136.0
2022-12-08 15:30:00,58.83,58.97,58.63,58.88,284294.0,58.83,58.97,58.63,58.88,284294.0
2022-12-09 09:30:00,58.2,58.87,57.29,57.92,62247.0,58.2,58.87,57.29,57.92,62247.0
2022-12-09 10:00:00,57.94,58.46,57.7,58.02,54669.0,57.94,58.46,57.7,58.02,54669.0
2022-12-09 10:30:00,58.06,58.59,58.01,58.59,84321.0,58.06,58.59,58.01,58.59,84321.0
2022-12-09 11:00:00,58.59,58.63,58.13,58.15,66596.0,58.59,58.63,58.13,58.15,66596.0
2022-12-09 11:30:00,58.14,58.23,57.89,57.98,98868.0,58.14,58.23,57.89,57.98,98868.0
2022-12-09 12:00:00,57.98,58.01,57.83,57.88,97428.0,57.98,58.01,57.83,57.88,97428.0
2022-12-09 12:30:00,57.88,58.0,57.87,57.93,58157.0,57.88,58.0,57.87,57.93,58157.0
2022-12-09 13:00:00,57.96,57.96,57.83,57.88,42179.0,57.96,57.96,57.83,57.88,42179.0
2022-12-09 13:30:00,57.86,58.0,57.85,57.98,97671.0,57.86,58.0,57.85,57.98,97671.0
2022-12-09 14:00:00,57.97,57.98,57.7,57.71,88777.0,57.97,57.98,57.7,57.71,88777.0
2022-12-09 14:30:00,57.69,57.8,57.6,57.62,177360.0,57.69,57.8,57.6,57.62,177360.0
2022-12-09 15:00:00,57.64,57.73,57.4,57.41,102412.0,57.64,57.73,57.4,57.41,102412.0
2022-12-09 15:30:00,57.4,57.45,56.96,56.98,299752.0,57.4,57.45,56.96,56.98,299752.0
2022-12-12 09:30:00,57.41,57.41,56.39,56.85,66931.0,57.41,57.41,56.39,56.85,66931.0
2022-12-12 10:00:00,56.81,57.15,56.68,57.06,90299.0,56.81,57.15,56.68,57.06,90299.0
2022-12-12 10:30:00,57.05,57.25,56.93,57.05,46037.0,57.05,57.25,56.93,57.05,46037.0
2022-12-12 11:00:00,57.04,57.16,56.97,57.09,65769.0,57.04,57.16,56.97,57.09,65769.0
2022-12-12 11:30:00,57.09,57.34,57.05,57.17,57170.0,57.09,57.34,57.05,57.17,57170.0
2022-12-12 12:00:00,57.17,57.57,57.14,57.46,86029.0,57.17,57.57,57.14,57.46,86029.0
2022-12-12 12:30:00,57.47,57.62,57.4,57.46,49575.0,57.47,57.62,57.4,57.46,49575.0
2022-12-12 13:00:00,57.46,57.58,56.85,56.91,105495.0,57.46,57.58,56.85,56.91,105495.0
2022-12-12 13:30:00,56.93,57.43,56.91,57.43,36429.0,56.93,57.43,56.91,57.43,36429.0
2022-12-12 14:00:00,57.44,57.54,57.32,57.45,60112.0,57.44,57.54,57.32,57.45,60112.0
2022-12-12 14:30:00,57.45,57.74,57.32,57.7,127525.0,57.45,57.74,57.32,57.7,127525.0
2022-12-12 15:00:00,57.71,58.1,57.7,58.03,155181.0,57.71,58.1,57.7,58.03,155181.0
2022-12-12 15:30:00,58.02,58.03,57.63,58.01,350739.0,58.02,58.03,57.63,58.01,350739.0
2022-12-13 09:30:00,60.01,60.61,59.48,59.5,155155.0,60.01,60.61,59.48,59.5,155155.0
2022-12-13 10:00:00,59.54,59.58,58.79,58.85,108210.0,59.54,59.58,58.79,58.85,108210.0
2022-12-13 10:30:00,58.87,59.19,58.52,58.82,120001.0,58.87,59.19,58.52,58.82,120001.0
2022-12-13 11:00:00,58.88,58.95,58.54,58.84,97082.0,58.88,58.95,58.54,58.84,97082.0
2022-12-13 11:30:00,58.84,59.1,58.39,58.56,87399.0,58.84,59.1,58.39,58.56,87399.0
2022-12-13 12:00:00,58.55,58.57,58.12,58.33,44528.0,58.55,58.57,58.12,58.33,44528.0
2022-12-13 12:30:00,58.33,58.51,58.2,58.48,50942.0,58.33,58.51,58.2,58.48,50942.0
2022-12-13 13:00:00,58.48,58.93,58.46,58.82,71942.0,58.48,58.93,58.46,58.82,71942.0
2022-12-13 13:30:00,58.8,58.85,58.28,58.65,60400.0,58.8,58.85,58.28,58.65,60400.0
2022-12-13 14:00:00,58.65,58.89,58.62,58.8,68121.0,58.65,58.89,58.62,58.8,68121.0
2022-12-13 14:30:00,58.8,59.07,58.6,58.65,88700.0,58.8,59.07,58.6,58.65,88700.0
2022-12-13 15:00:00,58.64,58.76,58.33,58.71,110746.0,58.64,58.76,58.33,58.71,110746.0
2022-12-13 15:30:00,58.73,58.82,58.46,58.64,334964.0,58.73,58.82,58.46,58.64,334964.0
2022-12-14 09:30:00,58.6,59.25,58.6,58.83,83513.0,58.6,59.25,58.6,58.83,83513.0
2022-12-14 10:00:00,58.81,58.96,58.55,58.86,32326.0,58.81,58.96,58.55,58.86,32326.0
2022-12-14 10:30:00,58.83,58.93,58.68,58.86,46395.0,58.83,58.93,58.68,58.86,46395.0
2022-12-14 11:00:00,58.9,59.17,58.87,59.15,35160.0,58.9,59.17,58.87,59.15,35160.0
2022-12-14 11:30:00,59.14,59.34,59.07,59.14,46168.0,59.14,59.34,59.07,59.14,46168.0
2022-12-14 12:00:00,59.11,59.36,58.96,59.03,51943.0,59.11,59.36,58.96,59.03,51943.0
2022-12-14 12:30:00,59.03,59.07,58.77,58.77,41674.0,59.03,59.07,58.77,58.77,41674.0
2022-12-14 13:00:00,58.79,58.97,58.79,58.94,23220.0,58.79,58.97,58.79,58.94,23220.0
2022-12-14 13:30:00,58.93,59.2,58.93,58.98,93661.0,58.93,59.2,58.93,58.98,93661.0
2022-12-14 14:00:00,58.97,58.98,58.09,58.25,146742.0,58.97,58.98,58.09,58.25,146742.0
2022-12-14 14:30:00,58.22,58.69,57.71,58.47,96226.0,58.22,58.69,57.71,58.47,96226.0
2022-12-14 15:00:00,58.48,59.37,58.46,58.46,120648.0,58.48,59.37,58.46,58.46,120648.0
2022-12-14 15:30:00,58.45,58.81,58.36,58.76,309286.0,58.45,58.81,58.36,58.76,309286.0
2022-12-15 09:30:00,57.24,57.51,56.55,56.97,205725.0,57.24,57.51,56.55,56.97,205725.0
2022-12-15 10:00:00,56.97,57.48,56.68,57.46,176334.0,56.97,57.48,56.68,57.46,176334.0
2022-12-15 10:30:00,57.46,57.63,57.11,57.63,140331.0,57.46,57.63,57.11,57.63,140331.0
2022-12-15 11:00:00,57.64,57.73,57.1,57.38,101170.0,57.64,57.73,57.1,57.38,101170.0
2022-12-15 11:30:00,57.38,57.8,57.36,57.69,139492.0,57.38,57.8,57.36,57.69,139492.0
2022-12-15 12:00:00,57.72,57.97,57.64,57.96,61882.0,57.72,57.97,57.64,57.96,61882.0
2022-12-15 12:30:00,57.97,58.1,57.9,58.05,94797.0,57.97,58.1,57.9,58.05,94797.0
2022-12-15 13:00:00,58.04,58.09,57.71,58.09,94032.0,58.04,58.09,57.71,58.09,94032.0
2022-12-15 13:30:00,58.09,58.44,57.97,58.41,108591.0,58.09,58.44,57.97,58.41,108591.0
2022-12-15 14:00:00,58.41,58.47,57.85,57.92,78781.0,58.41,58.47,57.85,57.92,78781.0
2022-12-15 14:30:00,57.9,58.58,57.88,58.54,148196.0,57.9,58.58,57.88,58.54,148196.0
2022-12-15 15:00:00,58.53,58.53,58.28,58.47,135245.0,58.53,58.53,58.28,58.47,135245.0
2022-12-15 15:30:00,58.48,58.48,57.96,58.25,283394.0,58.48,58.48,57.96,58.25,283394.0
2022-12-16 09:30:00,57.41,57.75,57.15,57.52,203048.0,57.41,57.75,57.15,57.52,203048.0
2022-12-16 10:00:00,57.56,57.59,57.05,57.23,196844.0,57.56,57.59,57.05,57.23,196844.0
2022-12-16 10:30:00,57.23,57.45,57.21,57.39,68263.0,57.23,57.45,57.21,57.39,68263.0
2022-12-16 11:00:00,57.41,57.67,57.27,57.4,105052.0,57.41,57.67,57.27,57.4,105052.0
2022-12-16 11:30:00,57.42,57.57,57.13,57.21,66351.0,57.42,57.57,57.13,57.21,66351.0
2022-12-16 12:00:00,57.22,57.28,57.01,57.19,67512.0,57.22,57.28,57.01,57.19,67512.0
2022-12-16 12:30:00,57.17,57.17,56.92,56.96,82558.0,57.17,57.17,56.92,56.96,82558.0
2022-12-16 13:00:00,56.96,57.02,56.7,56.83,54896.0,56.96,57.02,56.7,56.83,54896.0
2022-12-16 13:30:00,56.84,57.01,56.74,56.79,53589.0,56.84,57.01,56.74,56.79,53589.0
2022-12-16 14:00:00,56.76,56.89,56.62,56.75,87866.0,56.76,56.89,56.62,56.75,87866.0
2022-12-16 14:30:00,56.76,57.13,56.75,57.03,84472.0,56.76,57.13,56.75,57.03,84472.0
2022-12-16 15:00:00,57.02,57.08,56.8,56.83,111244.0,57.02,57.08,56.8,56.83,111244.0
2022-12-16 15:30:00,56.85,57.39,56.79,57.32,352712.0,56.85,57.39,56.79,57.32,352712.0
2022-12-19 09:30:00,57.7,57.7,56.89,57.04,57192.0,57.7,57.7,56.89,57.04,57192.0
2022-12-19 10:00:00,57.02,57.06,56.76,56.99,24594.0,57.02,57.06,56.76,56.99,24594.0
2022-12-19 10:30:00,56.99,57.07,56.62,56.62,45817.0,56.99,57.07,56.62,56.62,45817.0
2022-12-19 11:00:00,56.63,56.71,56.43,56.5,63054.0,56.63,56.71,56.43,56.5,63054.0
2022-12-19 11:30:00,56.49,56.53,56.34,56.37,39071.0,56.49,56.53,56.34,56.37,39071.0
2022-12-19 12:00:00,56.42,56.44,56.23,56.23,40509.0,56.42,56.44,56.23,56.23,40509.0
2022-12-19 12:30:00,56.24,56.29,56.01,56.1,56274.0,56.24,56.29,56.01,56.1,56274.0
2022-12-19 13:00:00,56.1,56.2,55.97,56.08,44666.0,56.1,56.2,55.97,56.08,44666.0
2022-12-19 13:30:00,56.06,56.08,55.81,55.81,35903.0,56.06,56.08,55.81,55.81,35903.0
2022-12-19 14:00:00,55.84,55.93,55.71,55.75,77636.0,55.84,55.93,55.71,55.75,77636.0
2022-12-19 14:30:00,55.75,55.99,55.7,55.79,41141.0,55.75,55.99,55.7,55.79,41141.0
2022-12-19 15:00:00,55.8,55.94,55.66,55.93,56185.0,55.8,55.94,55.66,55.93,56185.0
2022-12-19 15:30:00,55.93,56.04,55.73,55.76,208719.0,55.93,56.04,55.73,55.76,208719.0
2022-12-20 09:30:00,55.65,55.84,55.25,55.52,68130.0,55.65,55.84,55.25,55.52,68130.0
2022-12-20 10:00:00,55.53,56.02,55.5,55.97,24566.0,55.53,56.02,55.5,55.97,24566.0
2022-12-20 10:30:00,55.96,56.18,55.79,55.79,33663.0,55.96,56.18,55.79,55.79,33663.0
2022-12-20 11:00:00,55.81,56.01,55.48,55.52,24703.0,55.81,56.01,55.48,55.52,24703.0
2022-12-20 11:30:00,55.54,55.71,55.28,55.52,54510.0,55.54,55.71,55.28,55.52,54510.0
2022-12-20 12:00:00,55.55,55.66,55.48,55.5,19247.0,55.55,55.66,55.48,55.5,19247.0
2022-12-20 12:30:00,55.49,55.7,55.34,55.67,14527.0,55.49,55.7,55.34,55.67,14527.0
2022-12-20 13:00:00,55.66,55.74,55.59,55.6,27514.0,55.66,55.74,55.59,55.6,27514.0
2022-12-20 13:30:00,55.61,55.72,55.39,55.45,69716.0,55.61,55.72,55.39,55.45,69716.0
2022-12-20 14:00:00,55.42,55.51,55.33,55.36,25881.0,55.42,55.51,55.33,55.36,25881.0
2022-12-20 14:30:00,55.37,55.4,55.15,55.28,38414.0,55.37,55.4,55.15,55.28,38414.0
2022-12-20 15:00:00,55.28,55.4,55.21,55.39,41558.0,55.28,55.4,55.21,55.39,41558.0
2022-12-20 15:30:00,55.4,55.55,55.39,55.41,128118.0,55.4,55.55,55.39,55.41,128118.0
2022-12-21 09:30:00,56.67,57.21,56.24,56.55,105107.0,56.67,57.21,56.24,56.55,105107.0
2022-12-21 10:00:00,56.6,56.79,56.44,56.58,46577.0,56.6,56.79,56.44,56.58,46577.0
2022-12-21 10:30:00,56.58,57.19,56.48,57.02,90265.0,56.58,57.19,56.48,57.02,90265.0
2022-12-21 11:00:00,57.07,57.1,56.69,56.86,41194.0,57.07,57.1,56.69,56.86,41194.0
2022-12-21 11:30:00,56.82,57.0,56.75,56.93,34152.0,56.82,57.0,56.75,56.93,34152.0
2022-12-21 12:00:00,56.92,56.96,56.72,56.73,22748.0,56.92,56.96,56.72,56.73,22748.0
2022-12-21 12:30:00,56.76,56.84,56.63,56.73,17911.0,56.76,56.84,56.63,56.73,17911.0
2022-12-21 13:00:00,56.73,56.9,56.69,56.7,26814.0,56.73,56.9,56.69,56.7,26814.0
2022-12-21 13:30:00,56.7,56.82,56.66,56.79,25797.0,56.7,56.82,56.66,56.79,25797.0
2022-12-21 14:00:00,56.8,57.07,56.8,56.91,33727.0,56.8,57.07,56.8,56.91,33727.0
2022-12-21 14:30:00,56.91,56.96,56.7,56.77,32366.0,56.91,56.96,56.7,56.77,32366.0
2022-12-21 15:00:00,56.78,56.97,56.78,56.82,36343.0,56.78,56.97,56.78,56.82,36343.0
2022-12-21 15:30:00,56.84,57.16,56.78,57.15,245116.0,56.84,57.16,56.78,57.15,245116.0
2022-12-22 09:30:00,56.28,56.8,56.08,56.41,46405.0,56.28,56.8,56.08,56.41,46405.0
2022-12-22 10:00:00,56.26,56.35,55.83,56.07,40302.0,56.26,56.35,55.83,56.07,40302.0
2022-12-22 10:30:00,56.06,56.08,55.64,55.64,38958.0,56.06,56.08,55.64,55.64,38958.0
2022-12-22 11:00:00,55.66,55.8,55.56,55.66,26306.0,55.66,55.8,55.56,55.66,26306.0
2022-12-22 11:30:00,55.66,55.73,55.44,55.5,33711.0,55.66,55.73,55.44,55.5,33711.0
2022-12-22 12:00:00,55.5,55.55,55.23,55.25,23587.0,55.5,55.55,55.23,55.25,23587.0
2022-12-22 12:30:00,55.23,55.26,55.04,55.14,49465.0,55.23,55.26,55.04,55.14,49465.0
2022-12-22 13:00:00,55.13,55.29,55.0,55.17,37294.0,55.13,55.29,55.0,55.17,37294.0
2022-12-22 13:30:00,55.17,55.37,55.09,55.3,40690.0,55.17,55.37,55.09,55.3,40690.0
2022-12-22 14:00:00,55.3,55.72,55.28,55.72,43833.0,55.3,55.72,55.28,55.72,43833.0
2022-12-22 14:30:00,55.7,55.87,55.53,55.85,35782.0,55.7,55.87,55.53,55.85,35782.0
2022-12-22 15:00:00,55.86,56.14,55.83,56.1,45432.0,55.86,56.14,55.83,56.1,45432.0
2022-12-22 15:30:00,56.09,56.12,55.85,55.97,194472.0,56.09,56.12,55.85,55.97,194472.0
2022-12-23 09:30:00,55.72,55.8,55.35,55.37,20633.0,55.72,55.8,55.35,55.37,20633.0
2022-12-23 10:00:00,55.39,55.7,55.22,55.29,33314.0,55.39,55.7,55.22,55.29,33314.0
2022-12-23 10:30:00,55.31,55.57,55.31,55.38,20588.0,55.31,55.57,55.31,55.38,20588.0
2022-12-23 11:00:00,55.35,55.38,55.23,55.31,17396.0,55.35,55.38,55.23,55.31,17396.0
2022-12-23 11:30:00,55.33,55.8,55.33,55.8,19730.0,55.33,55.8,55.33,55.8,19730.0
2022-12-23 12:00:00,55.8,55.94,55.75,55.82,16622.0,55.8,55.94,55.75,55.82,16622.0
2022-12-23 12:30:00,55.81,55.91,55.6,55.6,19875.0,55.81,55.91,55.6,55.6,19875.0
2022-12-23 13:00:00,55.62,55.81,55.6,55.79,22255.0,55.62,55.81,55.6,55.79,22255.0
2022-12-23 13:30:00,55.8,55.89,55.73,55.83,18113.0,55.8,55.89,55.73,55.83,18113.0
2022-12-23 14:00:00,55.82,55.87,55.59,55.59,23406.0,55.82,55.87,55.59,55.59,23406.0
2022-12-23 14:30:00,55.58,55.89,55.55,55.88,26418.0,55.58,55.89,55.55,55.88,26418.0
2022-12-23 15:00:00,55.9,55.96,55.82,55.85,22461.0,55.9,55.96,55.82,55.85,22461.0
2022-12-23 15:30:00,55.84,55.88,55.62,55.7,226193.0,55.84,55.88,55.62,55.7,226193.0
2022-12-27 09:30:00,55.87,56.03,55.45,55.53,50865.0,55.87,56.03,55.45,55.53,50865.0
2022-12-27 10:00:00,55.5,56.52,55.49,56.5,35487.0,55.5,56.52,55.49,56.5,35487.0
2022-12-27 10:30:00,56.51,56.64,56.31,56.33,23024.0,56.51,56.64,56.31,56.33,23024.0
2022-12-27 11:00:00,56.35,56.68,56.35,56.65,27803.0,56.35,56.68,56.35,56.65,27803.0
2022-12-27 11:30:00,56.66,56.74,56.54,56.58,50703.0,56.66,56.74,56.54,56.58,50703.0
2022-12-27 12:00:00,56.59,56.71,56.52,56.57,16839.0,56.59,56.71,56.52,56.57,16839.0
2022-12-27 12:30:00,56.56,56.7,56.45,56.56,21179.0,56.56,56.7,56.45,56.56,21179.0
2022-12-27 13:00:00,56.56,56.62,56.44,56.48,25049.0,56.56,56.62,56.44,56.48,25049.0
2022-12-27 13:30:00,56.48,56.48,56.12,56.16,22248.0,56.48,56.48,56.12,56.16,22248.0
2022-12-27 14:00:00,56.16,56.32,56.15,56.16,22009.0,56.16,56.32,56.15,56.16,22009.0
2022-12-27 14:30:00,56.18,56.26,56.04,56.17,26124.0,56.18,56.26,56.04,56.17,26124.0
2022-12-27 15:00:00,56.19,56.39,56.15,56.38,33503.0,56.19,56.39,56.15,56.38,33503.0
2022-12-27 15:30:00,56.38,56.51,56.3,56.44,149232.0,56.38,56.51,56.3,56.44,149232.0
2022-12-28 09:30:00,56.25,56.5,55.95,56.06,17323.0,56.25,56.5,55.95,56.06,17323.0
2022-12-28 10:00:00,56.01,56.11,55.6,55.6,23274.0,56.01,56.11,55.6,55.6,23274.0
2022-12-28 10:30:00,55.58,55.74,55.14,55.15,62406.0,55.58,55.74,55.14,55.15,62406.0
2022-12-28 11:00:00,55.13,55.31,55.0,55.19,58522.0,55.13,55.31,55.0,55.19,58522.0
2022-12-28 11:30:00,55.2,55.25,54.99,55.04,39295.0,55.2,55.25,54.99,55.04,39295.0
2022-12-28 12:00:00,55.03,55.08,54.85,55.03,42678.0,55.03,55.08,54.85,55.03,42678.0
2022-12-28 12:30:00,55.02,55.41,55.02,55.39,23618.0,55.02,55.41,55.02,55.39,23618.0
2022-12-28 13:00:00,55.4,55.59,55.37,55.59,67152.0,55.4,55.59,55.37,55.59,67152.0
2022-12-28 13:30:00,55.57,55.72,55.47,55.6,46984.0,55.57,55.72,55.47,55.6,46984.0
2022-12-28 14:00:00,55.61,55.73,55.5,55.51,31109.0,55.61,55.73,55.5,55.51,31109.0
2022-12-28 14:30:00,55.51,55.83,55.5,55.69,47966.0,55.51,55.83,55.5,55.69,47966.0
2022-12-28 15:00:00,55.7,55.72,55.43,55.51,94203.0,55.7,55.72,55.43,55.51,94203.0
2022-12-28 15:30:00,55.52,55.76,55.52,55.57,245594.0,55.52,55.76,55.52,55.57,245594.0
2022-12-29 09:30:00,55.94,56.18,55.56,55.99,28828.0,55.94,56.18,55.56,55.99,28828.0
2022-12-29 10:00:00,55.98,56.29,55.98,56.2,25533.0,55.98,56.29,55.98,56.2,25533.0
2022-12-29 10:30:00,56.22,56.34,56.11,56.28,24867.0,56.22,56.34,56.11,56.28,24867.0
2022-12-29 11:00:00,56.28,56.55,56.19,56.53,28361.0,56.28,56.55,56.19,56.53,28361.0
2022-12-29 11:30:00,56.56,56.79,56.56,56.75,37536.0,56.56,56.79,56.56,56.75,37536.0
2022-12-29 12:00:00,56.76,56.83,56.7,56.73,22362.0,56.76,56.83,56.7,56.73,22362.0
2022-12-29 12:30:00,56.71,56.8,56.59,56.73,17868.0,56.71,56.8,56.59,56.73,17868.0
2022-12-29 13:00:00,56.74,57.12,56.67,56.89,58785.0,56.74,57.12,56.67,56.89,58785.0
2022-12-29 13:30:00,56.9,56.95,56.65,56.94,32930.0,56.9,56.95,56.65,56.94,32930.0
2022-12-29 14:00:00,56.94,57.17,56.94,57.15,27910.0,56.94,57.17,56.94,57.15,27910.0
2022-12-29 14:30:00,57.16,57.32,57.11,57.11,30819.0,57.16,57.32,57.11,57.11,30819.0
2022-12-29 15:00:00,57.1,57.11,56.68,56.87,150346.0,57.1,57.11,56.68,56.87,150346.0
2022-12-29 15:30:00,56.87,57.3,56.85,57.2,232971.0,56.87,57.3,56.85,57.2,232971.0
2022-12-30 09:30:00,56.35,56.83,56.04,56.83,50693.0,56.35,56.83,56.04,56.83,50693.0
2022-12-30 10:00:00,56.84,57.3,56.73,57.3,30172.0,56.84,57.3,56.73,57.3,30172.0
2022-12-30 10:30:00,57.3,57.37,57.05,57.06,35045.0,57.3,57.37,57.05,57.06,35045.0
2022-12-30 11:00:00,57.06,57.39,57.06,57.12,36913.0,57.06,57.39,57.06,57.12,36913.0
2022-12-30 11:30:00,57.13,57.3,57.1,57.29,26024.0,57.13,57.3,57.1,57.29,26024.0
2022-12-30 12:00:00,57.3,57.32,57.19,57.21,20558.0,57.3,57.32,57.19,57.21,20558.0
2022-12-30 12:30:00,57.22,57.34,57.17,57.24,23050.0,57.22,57.34,57.17,57.24,23050.0
2022-12-30 13:00:00,57.26,57.28,56.9,57.05,19387.0,57.26,57.28,56.9,57.05,19387.0
2022-12-30 13:30:00,57.07,57.16,56.96,57.15,24459.0,57.07,57.16,56.96,57.15,24459.0
2022-12-30 14:00:00,57.15,57.19,57.02,57.13,23045.0,57.15,57.19,57.02,57.13,23045.0
2022-12-30 14:30:00,57.11,57.17,56.86,56.87,25432.0,57.11,57.17,56.86,56.87,25432.0
2022-12-30 15:00:00,56.88,57.3,56.87,56.98,61178.0,56.88,57.3,56.87,56.98,61178.0
2022-12-30 15:30:00,56.98,57.36,56.98,57.33,206266.0,56.98,57.36,56.98,57.33,206266.0
2023-01-03 09:30:00,58.77,58.95,57.88,57.96,192184.0,58.77,58.95,57.88,57.96,192184.0
2023-01-03 10:00:00,58.02,58.47,57.95,58.47,41244.0,58.02,58.47,57.95,58.47,41244.0
2023-01-03 10:30:00,58.51,58.96,58.37,58.96,57015.0,58.51,58.96,58.37,58.96,57015.0
2023-01-03 11:00:00,58.98,59.12,58.27,58.42,86164.0,58.98,59.12,58.27,58.42,86164.0
2023-01-03 11:30:00,58.42,58.5,58.03,58.2,48228.0,58.42,58.5,58.03,58.2,48228.0
2023-01-03 12:00:00,58.19,58.3,58.06,58.21,28148.0,58.19,58.3,58.06,58.21,28148.0
2023-01-03 12:30:00,58.22,58.47,57.97,58.12,34193.0,58.22,58.47,57.97,58.12,34193.0
2023-01-03 13:00:00,58.12,58.42,58.08,58.35,32940.0,58.12,58.42,58.08,58.35,32940.0
2023-01-03 13:30:00,58.34,58.44,58.07,58.15,81060.0,58.34,58.44,58.07,58.15,81060.0
2023-01-03 14:00:00,58.17,58.24,57.88,57.92,54131.0,58.17,58.24,57.88,57.92,54131.0
2023-01-03 14:30:00,57.92,58.21,57.71,57.89,49663.0,57.92,58.21,57.71,57.89,49663.0
2023-01-03 15:00:00,57.89,58.16,57.85,57.91,71242.0,57.89,58.16,57.85,57.91,71242.0
2023-01-03 15:30:00,57.92,58.04,57.71,57.77,231187.0,57.92,58.04,57.71,57.77,231187.0
2023-01-04 09:30:00,58.48,59.34,58.25,59.26,95611.0,58.48,59.34,58.25,59.26,95611.0
2023-01-04 10:00:00,59.24,59.6,58.88,59.57,66051.0,59.24,59.6,58.88,59.57,66051.0
2023-01-04 10:30:00,59.59,59.73,59.49,59.64,66453.0,59.59,59.73,59.49,59.64,66453.0
2023-01-04 11:00:00,59.65,59.94,59.6,59.77,71768.0,59.65,59.94,59.6,59.77,71768.0
2023-01-04 11:30:00,59.78,60.19,59.76,60.15,86277.0,59.78,60.19,59.76,60.15,86277.0
2023-01-04 12:00:00,60.13,60.31,59.99,60.22,47748.0,60.13,60.31,59.99,60.22,47748.0
2023-01-04 12:30:00,60.23,60.45,60.23,60.25,62190.0,60.23,60.45,60.23,60.25,62190.0
2023-01-04 13:00:00,60.23,60.25,60.08,60.11,38168.0,60.23,60.25,60.08,60.11,38168.0
2023-01-04 13:30:00,60.13,60.42,60.12,60.17,45099.0,60.13,60.42,60.12,60.17,45099.0
2023-01-04 14:00:00,60.13,60.62,59.96,60.03,132731.0,60.13,60.62,59.96,60.03,132731.0
2023-01-04 14:30:00,60.0,60.27,59.97,60.26,49534.0,60.0,60.27,59.97,60.26,49534.0
2023-01-04 15:00:00,60.27,60.4,59.97,59.98,75766.0,60.27,60.4,59.97,59.98,75766.0
2023-01-04 15:30:00,59.98,60.09,59.57,60.04,396393.0,59.98,60.09,59.57,60.04,396393.0
2023-01-05 09:30:00,59.39,59.64,58.83,59.6,41018.0,59.39,59.64,58.83,59.6,41018.0
2023-01-05 10:00:00,59.59,60.33,59.5,60.02,63059.0,59.59,60.33,59.5,60.02,63059.0
2023-01-05 10:30:00,60.04,60.3,59.89,59.9,60380.0,60.04,60.3,59.89,59.9,60380.0
2023-01-05 11:00:00,59.91,60.06,59.62,59.75,96945.0,59.91,60.06,59.62,59.75,96945.0
2023-01-05 11:30:00,59.76,59.89,59.67,59.7,54347.0,59.76,59.89,59.67,59.7,54347.0
2023-01-05 12:00:00,59.7,59.87,59.68,59.78,30739.0,59.7,59.87,59.68,59.78,30739.0
2023-01-05 12:30:00,59.77,59.98,59.65,59.66,39273.0,59.77,59.98,59.65,59.66,39273.0
2023-01-05 13:00:00,59.65,60.11,59.63,60.08,38505.0,59.65,60.11,59.63,60.08,38505.0
2023-01-05 13:30:00,60.08,60.27,59.86,59.88,37831.0,60.08,60.27,59.86,59.88,37831.0
2023-01-05 14:00:00,59.88,60.19,59.88,60.01,31896.0,59.88,60.19,59.88,60.01,31896.0
2023-01-05 14:30:00,60.02,60.23,60.01,60.04,47320.0,60.02,60.23,60.01,60.04,47320.0
2023-01-05 15:00:00,60.04,60.13,59.99,60.04,72694.0,60.04,60.13,59.99,60.04,72694.0
2023-01-05 15:30:00,60.02,60.12,59.9,60.05,195723.0,60.02,60.12,59.9,60.05,195723.0
2023-01-06 09:30:00,60.67,61.35,60.46,60.55,87282.0,60.67,61.35,60.46,60.55,87282.0
2023-01-06 10:00:00,60.62,61.04,60.48,60.98,65799.0,60.62,61.04,60.48,60.98,65799.0
2023-01-06 10:30:00,61.0,61.4,60.94,61.28,54224.0,61.0,61.4,60.94,61.28,54224.0
2023-01-06 11:00:00,61.3,61.37,60.78,60.91,39404.0,61.3,61.37,60.78,60.91,39404.0
2023-01-06 11:30:00,60.93,61.36,60.86,61.3,84358.0,60.93,61.36,60.86,61.3,84358.0
2023-01-06 12:00:00,61.32,61.47,61.32,61.46,60918.0,61.32,61.47,61.32,61.46,60918.0
2023-01-06 12:30:00,61.48,61.59,61.32,61.4,31435.0,61.48,61.59,61.32,61.4,31435.0
2023-01-06 13:00:00,61.4,61.52,61.37,61.47,26900.0,61.4,61.52,61.37,61.47,26900.0
2023-01-06 13:30:00,61.45,61.63,61.4,61.44,49169.0,61.45,61.63,61.4,61.44,49169.0
2023-01-06 14:00:00,61.45,61.8,61.39,61.57,75768.0,61.45,61.8,61.39,61.57,75768.0
2023-01-06 14:30:00,61.57,61.75,61.48,61.73,57409.0,61.57,61.75,61.48,61.73,57409.0
2023-01-06 15:00:00,61.73,61.81,61.5,61.5,49427.0,61.73,61.81,61.5,61.5,49427.0
2023-01-06 15:30:00,61.51,61.67,61.3,61.4,169065.0,61.51,61.67,61.3,61.4,169065.0
2023-01-09 09:30:00,61.55,61.55,60.29,60.51,67840.0,61.55,61.55,60.29,60.51,67840.0
2023-01-09 10:00:00,60.58,61.64,60.58,61.62,106062.0,60.58,61.64,60.58,61.62,106062.0
2023-01-09 10:30:00,61.6,61.86,61.35,61.62,99852.0,61.6,61.86,61.35,61.62,99852.0
2023-01-09 11:00:00,61.63,61.93,61.62,61.66,79807.0,61.63,61.93,61.62,61.66,79807.0
2023-01-09 11:30:00,61.62,61.72,61.47,61.5,93258.0,61.62,61.72,61.47,61.5,93258.0
2023-01-09 12:00:00,61.5,61.55,61.28,61.5,50160.0,61.5,61.55,61.28,61.5,50160.0
2023-01-09 12:30:00,61.51,61.8,61.49,61.75,52174.0,61.51,61.8,61.49,61.75,52174.0
2023-01-09 13:00:00,61.76,61.83,61.54,61.83,47511.0,61.76,61.83,61.54,61.83,47511.0
2023-01-09 13:30:00,61.83,61.85,61.32,61.43,72245.0,61.83,61.85,61.32,61.43,72245.0
2023-01-09 14:00:00,61.43,61.57,61.29,61.3,82816.0,61.43,61.57,61.29,61.3,82816.0
2023-01-09 14:30:00,61.31,61.33,61.03,61.04,106822.0,61.31,61.33,61.03,61.04,106822.0
2023-01-09 15:00:00,61.04,61.22,60.93,61.03,111626.0,61.04,61.22,60.93,61.03,111626.0
2023-01-09 15:30:00,61.04,61.28,60.96,61.27,268299.0,61.04,61.28,60.96,61.27,268299.0
2023-01-10 09:30:00,60.98,61.73,60.67,60.92,36364.0,60.98,61.73,60.67,60.92,36364.0
2023-01-10 10:00:00,60.88,61.55,60.88,61.27,26028.0,60.88,61.55,60.88,61.27,26028.0
2023-01-10 10:30:00,61.31,61.31,60.77,61.18,44960.0,61.31,61.31,60.77,61.18,44960.0
2023-01-10 11:00:00,61.2,61.57,61.06,61.43,68609.0,61.2,61.57,61.06,61.43,68609.0
2023-01-10 11:30:00,61.45,61.62,61.43,61.53,22414.0,61.45,61.62,61.43,61.53,22414.0
2023-01-10 12:00:00,61.51,61.79,61.42,61.78,18498.0,61.51,61.79,61.42,61.78,18498.0
2023-01-10 12:30:00,61.79,61.82,61.59,61.65,21656.0,61.79,61.82,61.59,61.65,21656.0
2023-01-10 13:00:00,61.63,61.68,61.53,61.61,21191.0,61.63,61.68,61.53,61.61,21191.0
2023-01-10 13:30:00,61.59,61.8,61.53,61.78,31909.0,61.59,61.8,61.53,61.78,31909.0
2023-01-10 14:00:00,61.79,62.02,61.73,61.99,78462.0,61.79,62.02,61.73,61.99,78462.0
2023-01-10 14:30:00,61.99,62.2,61.97,62.2,36794.0,61.99,62.2,61.97,62.2,36794.0
2023-01-10 15:00:00,62.22,62.38,62.08,62.13,70446.0,62.22,62.38,62.08,62.13,70446.0
2023-01-10 15:30:00,62.13,62.35,62.04,62.25,191388.0,62.13,62.35,62.04,62.25,191388.0
2023-01-11 09:30:00,62.85,63.25,62.29,63.0,100889.0,62.85,63.25,62.29,63.0,100889.0
2023-01-11 10:00:00,62.96,63.33,62.96,63.32,56281.0,62.96,63.33,62.96,63.32,56281.0
2023-01-11 10:30:00,63.28,63.36,62.82,62.83,45069.0,63.28,63.36,62.82,62.83,45069.0
2023-01-11 11:00:00,62.85,63.05,62.85,63.01,32949.0,62.85,63.05,62.85,63.01,32949.0
2023-01-11 11:30:00,63.02,63.42,63.02,63.19,62517.0,63.02,63.42,63.02,63.19,62517.0
2023-01-11 12:00:00,63.19,63.42,63.11,63.32,31026.0,63.19,63.42,63.11,63.32,31026.0
2023-01-11 12:30:00,63.3,63.47,63.23,63.4,19978.0,63.3,63.47,63.23,63.4,19978.0
2023-01-11 13:00:00,63.39,63.5,63.33,63.34,22866.0,63.39,63.5,63.33,63.34,22866.0
2023-01-11 13:30:00,63.33,63.36,63.17,63.28,21310.0,63.33,63.36,63.17,63.28,21310.0
2023-01-11 14:00:00,63.28,63.29,63.01,63.04,31971.0,63.28,63.29,63.01,63.04,31971.0
2023-01-11 14:30:00,63.03,63.15,62.97,63.14,31981.0,63.03,63.15,62.97,63.14,31981.0
2023-01-11 15:00:00,63.16,63.33,63.13,63.17,78536.0,63.16,63.33,63.13,63.17,78536.0
2023-01-11 15:30:00,63.16,63.33,63.0,63.21,239983.0,63.16,63.33,63.0,63.21,239983.0
2023-01-12 09:30:00,63.3,63.57,62.94,63.03,51386.0,63.3,63.57,62.94,63.03,51386.0
2023-01-12 10:00:00,63.04,63.49,63.04,63.23,61226.0,63.04,63.49,63.04,63.23,61226.0
2023-01-12 10:30:00,63.25,63.39,62.83,63.06,31819.0,63.25,63.39,62.83,63.06,31819.0
2023-01-12 11:00:00,63.02,63.18,62.87,62.97,40235.0,63.02,63.18,62.87,62.97,40235.0
2023-01-12 11:30:00,62.95,63.34,62.81,63.31,27896.0,62.95,63.34,62.81,63.31,27896.0
2023-01-12 12:00:00,63.34,63.51,63.3,63.43,29797.0,63.34,63.51,63.3,63.43,29797.0
2023-01-12 12:30:00,63.44,63.54,63.41,63.5,19774.0,63.44,63.54,63.41,63.5,19774.0
2023-01-12 13:00:00,63.48,63.55,63.23,63.35,37427.0,63.48,63.55,63.23,63.35,37427.0
2023-01-12 13:30:00,63.33,63.67,63.32,63.6,69931.0,63.33,63.67,63.32,63.6,69931.0
2023-01-12 14:00:00,63.61,63.78,63.46,63.78,67620.0,63.61,63.78,63.46,63.78,67620.0
2023-01-12 14:30:00,63.75,63.78,63.58,63.65,44264.0,63.75,63.78,63.58,63.65,44264.0
2023-01-12 15:00:00,63.64,63.74,63.58,63.62,28617.0,63.64,63.74,63.58,63.62,28617.0
2023-01-12 15:30:00,63.62,63.82,63.48,63.73,193529.0,63.62,63.82,63.48,63.73,193529.0
2023-01-13 09:30:00,62.96,63.7,62.94,63.45,62725.0,62.96,63.7,62.94,63.45,62725.0
2023-01-13 10:00:00,63.42,63.78,63.34,63.64,71724.0,63.42,63.78,63.34,63.64,71724.0
2023-01-13 10:30:00,63.67,63.93,63.58,63.58,65391.0,63.67,63.93,63.58,63.58,65391.0
2023-01-13 11:00:00,63.68,63.8,63.6,63.7,14844.0,63.68,63.8,63.6,63.7,14844.0
2023-01-13 11:30:00,63.73,64.14,63.69,64.08,49492.0,63.73,64.14,63.69,64.08,49492.0
2023-01-13 12:00:00,64.09,64.29,64.0,64.24,39422.0,64.09,64.29,64.0,64.24,39422.0
2023-01-13 12:30:00,64.24,64.38,64.17,64.25,35983.0,64.24,64.38,64.17,64.25,35983.0
2023-01-13 13:00:00,64.24,64.25,63.99,64.01,20574.0,64.24,64.25,63.99,64.01,20574.0
2023-01-13 13:30:00,64.02,64.22,63.95,64.12,35412.0,64.02,64.22,63.95,64.12,35412.0
2023-01-13 14:00:00,64.12,64.21,64.08,64.17,25808.0,64.12,64.21,64.08,64.17,25808.0
2023-01-13 14:30:00,64.17,64.19,63.92,63.99,24003.0,64.17,64.19,63.92,63.99,24003.0
2023-01-13 15:00:00,64.0,64.22,63.98,64.16,38442.0,64.0,64.22,63.98,64.16,38442.0
2023-01-13 15:30:00,64.17,64.29,64.06,64.19,174199.0,64.17,64.29,64.06,64.19,174199.0
2023-01-17 09:30:00,63.76,64.28,63.61,63.99,38120.0,63.76,64.28,63.61,63.99,38120.0
2023-01-17 10:00:00,63.99,64.18,63.75,63.89,31914.0,63.99,64.18,63.75,63.89,31914.0
2023-01-17 10:30:00,63.91,63.91,63.56,63.67,61517.0,63.91,63.91,63.56,63.67,61517.0
2023-01-17 11:00:00,63.67,63.75,63.18,63.26,112679.0,63.67,63.75,63.18,63.26,112679.0
2023-01-17 11:30:00,63.26,63.67,63.25,63.64,46152.0,63.26,63.67,63.25,63.64,46152.0
2023-01-17 12:00:00,63.64,63.67,63.33,63.35,35147.0,63.64,63.67,63.33,63.35,35147.0
2023-01-17 12:30:00,63.34,63.56,63.33,63.45,38537.0,63.34,63.56,63.33,63.45,38537.0
2023-01-17 13:00:00,63.46,63.64,63.43,63.51,26163.0,63.46,63.64,63.43,63.51,26163.0
2023-01-17 13:30:00,63.49,63.51,63.35,63.44,32307.0,63.49,63.51,63.35,63.44,32307.0
2023-01-17 14:00:00,63.43,63.61,63.35,63.57,72100.0,63.43,63.61,63.35,63.57,72100.0
2023-01-17 14:30:00,63.63,63.73,63.48,63.48,35567.0,63.63,63.73,63.48,63.48,35567.0
2023-01-17 15:00:00,63.5,63.6,63.39,63.46,77543.0,63.5,63.6,63.39,63.46,77543.0
2023-01-17 15:30:00,63.45,63.48,63.27,63.36,181106.0,63.45,63.48,63.27,63.36,181106.0
2023-01-18 09:30:00,64.09,64.19,63.36,63.95,79431.0,64.09,64.19,63.36,63.95,79431.0
2023-01-18 10:00:00,63.98,64.62,63.98,64.59,42594.0,63.98,64.62,63.98,64.59,42594.0
2023-01-18 10:30:00,64.57,64.58,64.0,64.31,65919.0,64.57,64.58,64.0,64.31,65919.0
2023-01-18 11:00:00,64.33,64.53,63.99,64.13,49136.0,64.33,64.53,63.99,64.13,49136.0
2023-01-18 11:30:00,64.1,64.1,63.52,63.75,49715.0,64.1,64.1,63.52,63.75,49715.0
2023-01-18 12:00:00,63.8,63.83,63.45,63.47,18924.0,63.8,63.83,63.45,63.47,18924.0
2023-01-18 12:30:00,63.45,63.68,63.38,63.54,20993.0,63.45,63.68,63.38,63.54,20993.0
2023-01-18 13:00:00,63.54,63.87,63.43,63.85,33371.0,63.54,63.87,63.43,63.85,33371.0
2023-01-18 13:30:00,63.85,63.92,63.61,63.67,30242.0,63.85,63.92,63.61,63.67,30242.0
2023-01-18 14:00:00,63.67,63.73,63.48,63.72,23804.0,63.67,63.73,63.48,63.72,23804.0
2023-01-18 14:30:00,63.74,63.98,63.71,63.97,43807.0,63.74,63.98,63.71,63.97,43807.0
2023-01-18 15:00:00,63.96,63.98,63.79,63.79,33840.0,63.96,63.98,63.79,63.79,33840.0
2023-01-18 15:30:00,63.77,63.77,63.24,63.35,214280.0,63.77,63.77,63.24,63.35,214280.0
2023-01-19 09:30:00,62.38,62.61,61.92,62.13,45653.0,62.38,62.61,61.92,62.13,45653.0
2023-01-19 10:00:00,62.12,62.43,61.92,61.93,43034.0,62.12,62.43,61.92,61.93,43034.0
2023-01-19 10:30:00,61.97,62.07,61.74,61.77,32827.0,61.97,62.07,61.74,61.77,32827.0
2023-01-19 11:00:00,61.75,61.9,61.59,61.59,28938.0,61.75,61.9,61.59,61.59,28938.0
2023-01-19 11:30:00,61.57,61.74,61.49,61.53,31936.0,61.57,61.74,61.49,61.53,31936.0
2023-01-19 12:00:00,61.53,61.69,61.31,61.36,59253.0,61.53,61.69,61.31,61.36,59253.0
2023-01-19 12:30:00,61.36,61.55,61.2,61.55,42476.0,61.36,61.55,61.2,61.55,42476.0
2023-01-19 13:00:00,61.6,61.85,61.6,61.74,27859.0,61.6,61.85,61.6,61.74,27859.0
2023-01-19 13:30:00,61.73,61.93,61.61,61.73,40141.0,61.73,61.93,61.61,61.73,40141.0
2023-01-19 14:00:00,61.75,62.05,61.58,61.96,35791.0,61.75,62.05,61.58,61.96,35791.0
2023-01-19 14:30:00,61.96,62.02,61.82,61.98,36334.0,61.96,62.02,61.82,61.98,36334.0
2023-01-19 15:00:00,61.98,62.03,61.75,61.84,57894.0,61.98,62.03,61.75,61.84,57894.0
2023-01-19 15:30:00,61.84,61.84,61.5,61.53,293277.0,61.84,61.84,61.5,61.53,293277.0
2023-01-20 09:30:00,61.7,62.18,61.42,62.18,33246.0,61.7,62.18,61.42,62.18,33246.0
2023-01-20 10:00:00,62.22,62.52,62.11,62.48,31169.0,62.22,62.52,62.11,62.48,31169.0
2023-01-20 10:30:00,62.53,62.73,62.37,62.61,29751.0,62.53,62.73,62.37,62.61,29751.0
2023-01-20 11:00:00,62.62,62.93,62.62,62.77,29046.0,62.62,62.93,62.62,62.77,29046.0
2023-01-20 11:30:00,62.77,62.9,62.64,62.68,34849.0,62.77,62.9,62.64,62.68,34849.0
2023-01-20 12:00:00,62.7,62.78,62.59,62.69,28355.0,62.7,62.78,62.59,62.69,28355.0
2023-01-20 12:30:00,62.71,62.95,62.66,62.87,25078.0,62.71,62.95,62.66,62.87,25078.0
2023-01-20 13:00:00,62.88,63.0,62.79,62.99,20372.0,62.88,63.0,62.79,62.99,20372.0
2023-01-20 13:30:00,62.98,63.28,62.98,63.2,31217.0,62.98,63.28,62.98,63.2,31217.0
2023-01-20 14:00:00,63.2,63.2,62.96,63.12,31764.0,63.2,63.2,62.96,63.12,31764.0
2023-01-20 14:30:00,63.12,63.25,63.09,63.23,32820.0,63.12,63.25,63.09,63.23,32820.0
2023-01-20 15:00:00,63.24,63.28,63.01,63.01,54155.0,63.24,63.28,63.01,63.01,54155.0
2023-01-20 15:30:00,63.02,63.19,62.87,63.16,229612.0,63.02,63.19,62.87,63.16,229612.0
2023-01-23 09:30:00,63.3,64.25,62.98,63.84,117224.0,63.3,64.25,62.98,63.84,117224.0
2023-01-23 10:00:00,63.82,63.95,63.71,63.94,32958.0,63.82,63.95,63.71,63.94,32958.0
2023-01-23 10:30:00,63.94,63.99,63.72,63.87,54295.0,63.94,63.99,63.72,63.87,54295.0
2023-01-23 11:00:00,63.89,64.02,63.74,63.82,34342.0,63.89,64.02,63.74,63.82,34342.0
2023-01-23 11:30:00,63.86,63.95,63.75,63.91,29817.0,63.86,63.95,63.75,63.91,29817.0
2023-01-23 12:00:00,63.89,64.01,63.79,63.96,40309.0,63.89,64.01,63.79,63.96,40309.0
2023-01-23 12:30:00,63.94,64.05,63.82,63.97,34052.0,63.94,64.05,63.82,63.97,34052.0
2023-01-23 13:00:00,63.98,64.45,63.88,64.34,85375.0,63.98,64.45,63.88,64.34,85375.0
2023-01-23 13:30:00,64.33,64.51,64.25,64.26,30624.0,64.33,64.51,64.25,64.26,30624.0
2023-01-23 14:00:00,64.24,64.52,64.08,64.08,65754.0,64.24,64.52,64.08,64.08,65754.0
2023-01-23 14:30:00,64.07,64.14,63.78,63.87,47818.0,64.07,64.14,63.78,63.87,47818.0
2023-01-23 15:00:00,63.86,64.28,63.82,64.22,63591.0,63.86,64.28,63.82,64.22,63591.0
2023-01-23 15:30:00,64.22,64.42,64.09,64.42,321258.0,64.22,64.42,64.09,64.42,321258.0
2023-01-24 09:30:00,64.41,64.56,63.61,63.9,29069.0,64.41,64.56,63.61,63.9,29069.0
2023-01-24 10:00:00,63.94,64.46,63.92,64.2,21033.0,63.94,64.46,63.92,64.2,21033.0
2023-01-24 10:30:00,64.26,64.3,64.04,64.1,53803.0,64.26,64.3,64.04,64.1,53803.0
2023-01-24 11:00:00,64.12,64.43,64.12,64.39,20043.0,64.12,64.43,64.12,64.39,20043.0
2023-01-24 11:30:00,64.36,64.36,64.13,64.26,18593.0,64.36,64.36,64.13,64.26,18593.0
2023-01-24 12:00:00,64.26,64.47,64.15,64.45,176694.0,64.26,64.47,64.15,64.45,176694.0
2023-01-24 12:30:00,64.49,64.51,64.18,64.19,23442.0,64.49,64.51,64.18,64.19,23442.0
2023-01-24 13:00:00,64.2,64.32,64.18,64.28,22590.0,64.2,64.32,64.18,64.28,22590.0
2023-01-24 13:30:00,64.29,64.42,64.28,64.33,20606.0,64.29,64.42,64.28,64.33,20606.0
2023-01-24 14:00:00,64.29,64.46,64.23,64.29,40366.0,64.29,64.46,64.23,64.29,40366.0
2023-01-24 14:30:00,64.26,64.39,64.26,64.36,21228.0,64.26,64.39,64.26,64.36,21228.0
2023-01-24 15:00:00,64.36,64.4,64.21,64.25,28271.0,64.36,64.4,64.21,64.25,28271.0
2023-01-24 15:30:00,64.25,64.41,64.01,64.02,265943.0,64.25,64.41,64.01,64.02,265943.0
2023-01-25 09:30:00,63.36,63.75,63.06,63.14,41280.0,63.36,63.75,63.06,63.14,41280.0
2023-01-25 10:00:00,63.18,63.47,62.89,62.97,49773.0,63.18,63.47,62.89,62.97,49773.0
2023-01-25 10:30:00,62.98,63.02,62.62,62.92,50473.0,62.98,63.02,62.62,62.92,50473.0
2023-01-25 11:00:00,62.92,63.05,62.85,62.95,34751.0,62.92,63.05,62.85,62.95,34751.0
2023-01-25 11:30:00,62.92,62.93,62.7,62.83,23299.0,62.92,62.93,62.7,62.83,23299.0
2023-01-25 12:00:00,62.82,62.97,62.71,62.76,19532.0,62.82,62.97,62.71,62.76,19532.0
2023-01-25 12:30:00,62.82,63.04,62.8,62.97,33545.0,62.82,63.04,62.8,62.97,33545.0
2023-01-25 13:00:00,62.97,63.2,62.95,63.15,41656.0,62.97,63.2,62.95,63.15,41656.0
2023-01-25 13:30:00,63.12,63.39,63.08,63.39,17218.0,63.12,63.39,63.08,63.39,17218.0
2023-01-25 14:00:00,63.4,63.62,63.35,63.41,28548.0,63.4,63.62,63.35,63.41,28548.0
2023-01-25 14:30:00,63.42,63.63,63.36,63.58,44416.0,63.42,63.63,63.36,63.58,44416.0
2023-01-25 15:00:00,63.57,63.98,63.57,63.7,77672.0,63.57,63.98,63.57,63.7,77672.0
2023-01-25 15:30:00,63.7,63.85,63.57,63.67,201703.0,63.7,63.85,63.57,63.67,201703.0
2023-01-26 09:30:00,64.45,64.64,63.2,63.25,25527.0,64.45,64.64,63.2,63.25,25527.0
2023-01-26 10:00:00,63.18,63.59,63.14,63.59,22356.0,63.18,63.59,63.14,63.59,22356.0
2023-01-26 10:30:00,63.6,63.75,63.25,63.29,19145.0,63.6,63.75,63.25,63.29,19145.0
2023-01-26 11:00:00,63.29,63.61,63.28,63.5,11703.0,63.29,63.61,63.28,63.5,11703.0
2023-01-26 11:30:00,63.5,63.79,63.36,63.54,59212.0,63.5,63.79,63.36,63.54,59212.0
2023-01-26 12:00:00,63.52,63.95,63.46,63.93,72308.0,63.52,63.95,63.46,63.93,72308.0
2023-01-26 12:30:00,64.07,64.21,64.01,64.17,39092.0,64.07,64.21,64.01,64.17,39092.0
2023-01-26 13:00:00,64.19,64.42,64.15,64.3,35757.0,64.19,64.42,64.15,64.3,35757.0
2023-01-26 13:30:00,64.3,64.58,64.29,64.52,30086.0,64.3,64.58,64.29,64.52,30086.0
2023-01-26 14:00:00,64.52,64.52,64.29,64.37,63305.0,64.52,64.52,64.29,64.37,63305.0
2023-01-26 14:30:00,64.36,64.62,64.31,64.4,41448.0,64.36,64.62,64.31,64.4,41448.0
2023-01-26 15:00:00,64.43,64.49,64.26,64.27,80207.0,64.43,64.49,64.26,64.27,80207.0
2023-01-26 15:30:00,64.27,64.3,64.1,64.15,232791.0,64.27,64.3,64.1,64.15,232791.0
2023-01-27 09:30:00,63.59,64.07,63.54,63.99,24600.0,63.59,64.07,63.54,63.99,24600.0
2023-01-27 10:00:00,64.01,64.45,63.96,64.22,65869.0,64.01,64.45,63.96,64.22,65869.0
2023-01-27 10:30:00,64.22,64.29,63.9,64.06,32945.0,64.22,64.29,63.9,64.06,32945.0
2023-01-27 11:00:00,64.04,64.22,64.01,64.13,24841.0,64.04,64.22,64.01,64.13,24841.0
2023-01-27 11:30:00,64.11,64.28,64.11,64.25,12537.0,64.11,64.28,64.11,64.25,12537.0
2023-01-27 12:00:00,64.18,64.3,64.03,64.17,17331.0,64.18,64.3,64.03,64.17,17331.0
2023-01-27 12:30:00,64.18,64.33,64.08,64.28,11381.0,64.18,64.33,64.08,64.28,11381.0
2023-01-27 13:00:00,64.28,64.35,64.17,64.25,15896.0,64.28,64.35,64.17,64.25,15896.0
2023-01-27 13:30:00,64.27,64.46,64.26,64.33,18131.0,64.27,64.46,64.26,64.33,18131.0
2023-01-27 14:00:00,64.33,64.51,64.29,64.42,73792.0,64.33,64.51,64.29,64.42,73792.0
2023-01-27 14:30:00,64.43,64.56,64.3,64.48,54996.0,64.43,64.56,64.3,64.48,54996.0
2023-01-27 15:00:00,64.48,64.72,64.48,64.61,30545.0,64.48,64.72,64.48,64.61,30545.0
2023-01-27 15:30:00,64.62,64.66,64.42,64.64,306324.0,64.62,64.66,64.42,64.64,306324.0
2023-01-30 09:30:00,63.63,64.31,63.48,63.96,60596.0,63.63,64.31,63.48,63.96,60596.0
2023-01-30 10:00:00,64.03,64.47,64.01,64.11,37474.0,64.03,64.47,64.01,64.11,37474.0
2023-01-30 10:30:00,64.12,64.17,63.7,63.91,81683.0,64.12,64.17,63.7,63.91,81683.0
2023-01-30 11:00:00,63.89,64.19,63.75,64.11,47557.0,63.89,64.19,63.75,64.11,47557.0
2023-01-30 11:30:00,64.14,64.18,63.96,64.16,34699.0,64.14,64.18,63.96,64.16,34699.0
2023-01-30 12:00:00,64.14,64.31,64.1,64.23,31651.0,64.14,64.31,64.1,64.23,31651.0
2023-01-30 12:30:00,64.22,64.4,64.19,64.36,32294.0,64.22,64.4,64.19,64.36,32294.0
2023-01-30 13:00:00,64.35,64.49,64.13,64.42,35389.0,64.35,64.49,64.13,64.42,35389.0
2023-01-30 13:30:00,64.4,64.55,64.32,64.51,30695.0,64.4,64.55,64.32,64.51,30695.0
2023-01-30 14:00:00,64.49,64.54,64.34,64.53,48186.0,64.49,64.54,64.34,64.53,48186.0
2023-01-30 14:30:00,64.53,64.7,64.46,64.48,65052.0,64.53,64.7,64.46,64.48,65052.0
2023-01-30 15:00:00,64.47,64.5,64.23,64.3,83109.0,64.47,64.5,64.23,64.3,83109.0
2023-01-30 15:30:00,64.28,64.65,64.28,64.42,275104.0,64.28,64.65,64.28,64.42,275104.0
2023-01-31 09:30:00,64.9,65.71,64.73,65.57,88572.0,64.9,65.71,64.73,65.57,88572.0
2023-01-31 10:00:00,65.65,65.86,65.4,65.67,47141.0,65.65,65.86,65.4,65.67,47141.0
2023-01-31 10:30:00,65.68,66.72,65.67,66.7,212373.0,65.68,66.72,65.67,66.7,212373.0
2023-01-31 11:00:00,66.72,67.11,66.36,66.74,119876.0,66.72,67.11,66.36,66.74,119876.0
2023-01-31 11:30:00,66.73,66.74,66.46,66.56,44323.0,66.73,66.74,66.46,66.56,44323.0
2023-01-31 12:00:00,66.57,66.74,66.42,66.5,51664.0,66.57,66.74,66.42,66.5,51664.0
2023-01-31 12:30:00,66.49,66.52,66.31,66.47,33559.0,66.49,66.52,66.31,66.47,33559.0
2023-01-31 13:00:00,66.47,66.58,66.33,66.43,30855.0,66.47,66.58,66.33,66.43,30855.0
2023-01-31 13:30:00,66.44,66.62,66.4,66.45,35297.0,66.44,66.62,66.4,66.45,35297.0
2023-01-31 14:00:00,66.45,66.63,66.45,66.57,47374.0,66.45,66.63,66.45,66.57,47374.0
2023-01-31 14:30:00,66.59,66.63,66.5,66.56,50952.0,66.59,66.63,66.5,66.56,50952.0
2023-01-31 15:00:00,66.57,66.61,66.4,66.42,57879.0,66.57,66.61,66.4,66.42,57879.0
2023-01-31 15:30:00,66.43,66.56,66.26,66.51,357799.0,66.43,66.56,66.26,66.51,357799.0
2023-02-01 09:30:00,66.71,67.15,66.1,67.15,68233.0,66.71,67.15,66.1,67.15,68233.0
2023-02-01 10:00:00,67.14,67.14,66.69,67.09,34805.0,67.14,67.14,66.69,67.09,34805.0
2023-02-01 10:30:00,67.12,67.19,66.71,66.8,68251.0,67.12,67.19,66.71,66.8,68251.0
2023-02-01 11:00:00,66.8,66.96,66.66,66.7,24476.0,66.8,66.96,66.66,66.7,24476.0
2023-02-01 11:30:00,66.68,66.7,66.37,66.5,33493.0,66.68,66.7,66.37,66.5,33493.0
2023-02-01 12:00:00,66.48,66.95,66.47,66.75,78017.0,66.48,66.95,66.47,66.75,78017.0
2023-02-01 12:30:00,66.74,66.95,66.73,66.79,30392.0,66.74,66.95,66.73,66.79,30392.0
2023-02-01 13:00:00,66.77,66.97,66.74,66.9,36251.0,66.77,66.97,66.74,66.9,36251.0
2023-02-01 13:30:00,66.91,66.95,66.62,66.81,34841.0,66.91,66.95,66.62,66.81,34841.0
2023-02-01 14:00:00,66.81,67.2,66.47,66.88,71064.0,66.81,67.2,66.47,66.88,71064.0
2023-02-01 14:30:00,66.91,67.84,66.53,67.6,94708.0,66.91,67.84,66.53,67.6,94708.0
2023-02-01 15:00:00,67.61,68.43,67.56,68.4,176293.0,67.61,68.43,67.56,68.4,176293.0
2023-02-01 15:30:00,68.41,68.67,68.07,68.39,256177.0,68.41,68.67,68.07,68.39,256177.0
2023-02-02 09:30:00,68.56,69.21,68.29,68.36,60795.0,68.56,69.21,68.29,68.36,60795.0
2023-02-02 10:00:00,68.26,68.6,67.92,68.28,62451.0,68.26,68.6,67.92,68.28,62451.0
2023-02-02 10:30:00,68.28,68.6,68.27,68.54,63633.0,68.28,68.6,68.27,68.54,63633.0
2023-02-02 11:00:00,68.54,68.64,68.29,68.41,105210.0,68.54,68.64,68.29,68.41,105210.0
2023-02-02 11:30:00,68.41,68.46,68.24,68.29,39909.0,68.41,68.46,68.24,68.29,39909.0
2023-02-02 12:00:00,68.33,68.45,68.1,68.12,56405.0,68.33,68.45,68.1,68.12,56405.0
2023-02-02 12:30:00,68.09,68.26,67.92,68.26,45650.0,68.09,68.26,67.92,68.26,45650.0
2023-02-02 13:00:00,68.26,68.34,68.15,68.23,27041.0,68.26,68.34,68.15,68.23,27041.0
2023-02-02 13:30:00,68.21,68.48,68.2,68.46,32343.0,68.21,68.48,68.2,68.46,32343.0
2023-02-02 14:00:00,68.47,68.47,68.04,68.13,42178.0,68.47,68.47,68.04,68.13,42178.0
2023-02-02 14:30:00,68.13,68.14,67.28,67.46,53732.0,68.13,68.14,67.28,67.46,53732.0
2023-02-02 15:00:00,67.44,67.69,67.37,67.65,122482.0,67.44,67.69,67.37,67.65,122482.0
2023-02-02 15:30:00,67.69,68.06,67.58,68.01,262101.0,67.69,68.06,67.58,68.01,262101.0
2023-02-03 09:30:00,66.84,67.42,66.42,67.37,48590.0,66.84,67.42,66.42,67.37,48590.0
2023-02-03 10:00:00,67.32,67.85,67.02,67.73,40852.0,67.32,67.85,67.02,67.73,40852.0
2023-02-03 10:30:00,67.76,68.5,67.75,68.21,112148.0,67.76,68.5,67.75,68.21,112148.0
2023-02-03 11:00:00,68.19,68.56,68.16,68.55,39717.0,68.19,68.56,68.16,68.55,39717.0
2023-02-03 11:30:00,68.55,68.97,68.55,68.73,63368.0,68.55,68.97,68.55,68.73,63368.0
2023-02-03 12:00:00,68.74,69.25,68.69,69.0,54453.0,68.74,69.25,68.69,69.0,54453.0
2023-02-03 12:30:00,68.93,68.98,68.53,68.53,144916.0,68.93,68.98,68.53,68.53,144916.0
2023-02-03 13:00:00,68.48,68.63,68.23,68.3,57284.0,68.48,68.63,68.23,68.3,57284.0
2023-02-03 13:30:00,68.26,68.43,68.08,68.4,32241.0,68.26,68.43,68.08,68.4,32241.0
2023-02-03 14:00:00,68.38,68.47,68.1,68.22,38033.0,68.38,68.47,68.1,68.22,38033.0
2023-02-03 14:30:00,68.22,68.28,67.96,67.98,27536.0,68.22,68.28,67.96,67.98,27536.0
2023-02-03 15:00:00,67.97,68.15,67.74,68.02,46505.0,67.97,68.15,67.74,68.02,46505.0
2023-02-03 15:30:00,68.02,68.14,67.56,67.97,181264.0,68.02,68.14,67.56,67.97,181264.0
2023-02-06 09:30:00,67.11,67.6,65.79,66.06,116666.0,67.11,67.6,65.79,66.06,116666.0
2023-02-06 10:00:00,66.11,66.62,66.06,66.38,160567.0,66.11,66.62,66.06,66.38,160567.0
2023-02-06 10:30:00,66.36,66.56,66.2,66.48,34811.0,66.36,66.56,66.2,66.48,34811.0
2023-02-06 11:00:00,66.48,66.75,66.43,66.65,32538.0,66.48,66.75,66.43,66.65,32538.0
2023-02-06 11:30:00,66.65,66.69,66.29,66.36,28941.0,66.65,66.69,66.29,66.36,28941.0
2023-02-06 12:00:00,66.39,66.44,66.2,66.41,29225.0,66.39,66.44,66.2,66.41,29225.0
2023-02-06 12:30:00,66.42,66.85,66.41,66.44,58408.0,66.42,66.85,66.41,66.44,58408.0
2023-02-06 13:00:00,66.44,66.49,66.22,66.35,35233.0,66.44,66.49,66.22,66.35,35233.0
2023-02-06 13:30:00,66.33,66.58,66.24,66.39,44610.0,66.33,66.58,66.24,66.39,44610.0
2023-02-06 14:00:00,66.42,66.5,66.21,66.25,69011.0,66.42,66.5,66.21,66.25,69011.0
2023-02-06 14:30:00,66.25,66.25,65.98,66.02,74671.0,66.25,66.25,65.98,66.02,74671.0
2023-02-06 15:00:00,66.01,66.12,65.68,65.77,64869.0,66.01,66.12,65.68,65.77,64869.0
2023-02-06 15:30:00,65.77,66.16,65.72,66.11,243297.0,65.77,66.16,65.72,66.11,243297.0
2023-02-07 09:30:00,65.69,66.13,65.1,65.9,51522.0,65.69,66.13,65.1,65.9,51522.0
2023-02-07 10:00:00,65.81,65.85,65.23,65.33,38173.0,65.81,65.85,65.23,65.33,38173.0
2023-02-07 10:30:00,65.33,65.63,65.01,65.49,64320.0,65.33,65.63,65.01,65.49,64320.0
2023-02-07 11:00:00,65.48,65.71,65.4,65.58,28374.0,65.48,65.71,65.4,65.58,28374.0
2023-02-07 11:30:00,65.6,65.66,65.44,65.53,32251.0,65.6,65.66,65.44,65.53,32251.0
2023-02-07 12:00:00,65.55,65.86,65.48,65.7,69839.0,65.55,65.86,65.48,65.7,69839.0
2023-02-07 12:30:00,65.68,67.06,65.67,66.91,115019.0,65.68,67.06,65.67,66.91,115019.0
2023-02-07 13:00:00,66.91,67.01,65.6,65.61,98184.0,66.91,67.01,65.6,65.61,98184.0
2023-02-07 13:30:00,65.58,65.74,65.36,65.71,98087.0,65.58,65.74,65.36,65.71,98087.0
2023-02-07 14:00:00,65.7,66.24,65.67,66.14,98750.0,65.7,66.24,65.67,66.14,98750.0
2023-02-07 14:30:00,66.12,66.24,66.01,66.12,126981.0,66.12,66.24,66.01,66.12,126981.0
2023-02-07 15:00:00,66.14,66.26,65.99,66.2,84137.0,66.14,66.26,65.99,66.2,84137.0
2023-02-07 15:30:00,66.2,66.45,66.03,66.35,365888.0,66.2,66.45,66.03,66.35,365888.0
2023-02-08 09:30:00,52.87,53.0,49.88,50.5,2572190.0,52.87,53.0,49.88,50.5,2572190.0
2023-02-08 10:00:00,50.48,50.73,49.05,49.19,1538940.0,50.48,50.73,49.05,49.19,1538940.0
2023-02-08 10:30:00,49.15,50.07,48.69,48.7,1119704.0,49.15,50.07,48.69,48.7,1119704.0
2023-02-08 11:00:00,48.7,48.81,47.8,48.47,1429616.0,48.7,48.81,47.8,48.47,1429616.0
2023-02-08 11:30:00,48.48,48.94,48.11,48.9,971227.0,48.48,48.94,48.11,48.9,971227.0
2023-02-08 12:00:00,48.9,48.91,47.65,47.88,911965.0,48.9,48.91,47.65,47.88,911965.0
2023-02-08 12:30:00,47.88,48.49,47.87,48.04,725655.0,47.88,48.49,47.87,48.04,725655.0
2023-02-08 13:00:00,48.02,48.17,47.95,48.03,569417.0,48.02,48.17,47.95,48.03,569417.0
2023-02-08 13:30:00,48.04,48.09,47.43,47.48,762659.0,48.04,48.09,47.43,47.48,762659.0
2023-02-08 14:00:00,47.49,48.31,47.4,48.3,713043.0,47.49,48.31,47.4,48.3,713043.0
2023-02-08 14:30:00,48.31,49.3,48.2,48.67,953575.0,48.31,49.3,48.2,48.67,953575.0
2023-02-08 15:00:00,48.68,49.15,48.26,48.58,1037922.0,48.68,49.15,48.26,48.58,1037922.0
2023-02-08 15:30:00,48.58,50.85,48.51,50.71,3063925.0,48.58,50.85,48.51,50.71,3063925.0
2023-02-09 09:30:00,51.34,52.84,50.86,51.1,1185435.0,51.34,52.84,50.86,51.1,1185435.0
2023-02-09 10:00:00,51.1,51.1,50.15,50.7,492025.0,51.1,51.1,50.15,50.7,492025.0
2023-02-09 10:30:00,50.67,51.13,50.62,51.09,305078.0,50.67,51.13,50.62,51.09,305078.0
2023-02-09 11:00:00,51.08,51.13,50.2,50.26,381776.0,51.08,51.13,50.2,50.26,381776.0
2023-02-09 11:30:00,50.25,50.36,49.82,50.08,373678.0,50.25,50.36,49.82,50.08,373678.0
2023-02-09 12:00:00,50.08,50.28,49.86,49.99,191399.0,50.08,50.28,49.86,49.99,191399.0
2023-02-09 12:30:00,50.0,50.03,49.18,49.5,510462.0,50.0,50.03,49.18,49.5,510462.0
2023-02-09 13:00:00,49.48,49.68,49.33,49.55,200845.0,49.48,49.68,49.33,49.55,200845.0
2023-02-09 13:30:00,49.55,49.67,49.0,49.02,341659.0,49.55,49.67,49.0,49.02,341659.0
2023-02-09 14:00:00,49.02,49.1,48.91,48.95,247406.0,49.02,49.1,48.91,48.95,247406.0
2023-02-09 14:30:00,48.95,49.08,48.71,49.02,352896.0,48.95,49.08,48.71,49.02,352896.0
2023-02-09 15:00:00,49.01,49.23,48.88,49.04,434056.0,49.01,49.23,48.88,49.04,434056.0
2023-02-09 15:30:00,49.03,49.49,48.93,49.43,1120933.0,49.03,49.49,48.93,49.43,1120933.0
2023-02-10 09:30:00,48.65,49.39,48.22,49.15,220470.0,48.65,49.39,48.22,49.15,220470.0
2023-02-10 10:00:00,49.07,49.85,48.55,49.71,375523.0,49.07,49.85,48.55,49.71,375523.0
2023-02-10 10:30:00,49.69,49.79,49.41,49.74,185319.0,49.69,49.79,49.41,49.74,185319.0
2023-02-10 11:00:00,49.72,50.08,49.68,50.03,222907.0,49.72,50.08,49.68,50.03,222907.0
2023-02-10 11:30:00,50.05,50.2,49.68,49.71,254942.0,50.05,50.2,49.68,49.71,254942.0
2023-02-10 12:00:00,49.7,49.78,49.38,49.71,149211.0,49.7,49.78,49.38,49.71,149211.0
2023-02-10 12:30:00,49.72,50.13,49.68,50.05,135773.0,49.72,50.13,49.68,50.05,135773.0
2023-02-10 13:00:00,50.08,50.09,49.78,50.05,131613.0,50.08,50.09,49.78,50.05,131613.0
2023-02-10 13:30:00,50.05,50.07,49.77,49.81,194106.0,50.05,50.07,49.77,49.81,194106.0
2023-02-10 14:00:00,49.84,49.99,49.75,49.78,185254.0,49.84,49.99,49.75,49.78,185254.0
2023-02-10 14:30:00,49.79,50.17,49.7,50.16,135564.0,49.79,50.17,49.7,50.16,135564.0
2023-02-10 15:00:00,50.16,50.22,49.98,50.09,202488.0,50.16,50.22,49.98,50.09,202488.0
2023-02-10 15:30:00,50.09,50.11,49.82,49.85,594038.0,50.09,50.11,49.82,49.85,594038.0
2023-02-13 09:30:00,49.53,50.3,49.25,50.29,299049.0,49.53,50.3,49.25,50.29,299049.0
2023-02-13 10:00:00,50.29,50.91,50.1,50.88,199750.0,50.29,50.91,50.1,50.88,199750.0
2023-02-13 10:30:00,50.9,50.96,50.66,50.75,177885.0,50.9,50.96,50.66,50.75,177885.0
2023-02-13 11:00:00,50.78,50.85,50.47,50.71,189662.0,50.78,50.85,50.47,50.71,189662.0
2023-02-13 11:30:00,50.67,51.17,50.62,51.03,170953.0,50.67,51.17,50.62,51.03,170953.0
2023-02-13 12:00:00,51.04,51.38,51.02,51.15,196226.0,51.04,51.38,51.02,51.15,196226.0
2023-02-13 12:30:00,51.13,51.18,50.94,51.08,100397.0,51.13,51.18,50.94,51.08,100397.0
2023-02-13 13:00:00,51.09,51.35,51.04,51.3,155406.0,51.09,51.35,51.04,51.3,155406.0
2023-02-13 13:30:00,51.31,51.4,50.89,50.89,264015.0,51.31,51.4,50.89,50.89,264015.0
2023-02-13 14:00:00,50.9,51.24,50.9,51.04,171340.0,50.9,51.24,50.9,51.04,171340.0
2023-02-13 14:30:00,51.04,51.13,50.87,50.93,125680.0,51.04,51.13,50.87,50.93,125680.0
2023-02-13 15:00:00,50.93,51.09,50.9,50.94,166065.0,50.93,51.09,50.9,50.94,166065.0
2023-02-13 15:30:00,50.94,51.27,50.93,51.22,534523.0,50.94,51.27,50.93,51.22,534523.0
2023-02-14 09:30:00,50.55,52.17,50.54,51.79,216757.0,50.55,52.17,50.54,51.79,216757.0
2023-02-14 10:00:00,51.78,52.1,51.2,51.28,191691.0,51.78,52.1,51.2,51.28,191691.0
2023-02-14 10:30:00,51.3,51.43,50.91,51.4,143120.0,51.3,51.43,50.91,51.4,143120.0
2023-02-14 11:00:00,51.44,51.7,51.11,51.13,139489.0,51.44,51.7,51.11,51.13,139489.0
2023-02-14 11:30:00,51.13,51.15,50.86,50.89,177361.0,51.13,51.15,50.86,50.89,177361.0
2023-02-14 12:00:00,50.91,51.5,50.91,51.4,158853.0,50.91,51.5,50.91,51.4,158853.0
2023-02-14 12:30:00,51.38,51.56,51.38,51.49,73961.0,51.38,51.56,51.38,51.49,73961.0
2023-02-14 13:00:00,51.5,51.65,51.37,51.5,81483.0,51.5,51.65,51.37,51.5,81483.0
2023-02-14 13:30:00,51.53,51.62,51.35,51.43,95940.0,51.53,51.62,51.35,51.43,95940.0
2023-02-14 14:00:00,51.43,51.46,50.88,50.94,227233.0,51.43,51.46,50.88,50.94,227233.0
2023-02-14 14:30:00,50.95,51.54,50.95,51.42,124755.0,50.95,51.54,50.95,51.42,124755.0
2023-02-14 15:00:00,51.43,51.48,51.24,51.32,177512.0,51.43,51.48,51.24,51.32,177512.0
2023-02-14 15:30:00,51.32,51.49,51.15,51.2,499222.0,51.32,51.49,51.15,51.2,499222.0
2023-02-15 09:30:00,50.63,50.91,50.32,50.48,141287.0,50.63,50.91,50.32,50.48,141287.0
2023-02-15 10:00:00,50.48,51.07,50.47,51.04,123395.0,50.48,51.07,50.47,51.04,123395.0
2023-02-15 10:30:00,51.04,51.11,50.78,50.9,48335.0,51.04,51.11,50.78,50.9,48335.0
2023-02-15 11:00:00,50.9,51.1,50.67,51.1,222851.0,50.9,51.1,50.67,51.1,222851.0
2023-02-15 11:30:00,51.1,51.55,51.06,51.25,96857.0,51.1,51.55,51.06,51.25,96857.0
2023-02-15 12:00:00,51.25,51.25,50.75,50.76,46127.0,51.25,51.25,50.75,50.76,46127.0
2023-02-15 12:30:00,50.76,50.81,50.64,50.71,73732.0,50.76,50.81,50.64,50.71,73732.0
2023-02-15 13:00:00,50.73,50.91,50.64,50.91,54098.0,50.73,50.91,50.64,50.91,54098.0
2023-02-15 13:30:00,50.92,51.26,50.91,51.17,78713.0,50.92,51.26,50.91,51.17,78713.0
2023-02-15 14:00:00,51.17,51.39,51.13,51.39,111223.0,51.17,51.39,51.13,51.39,111223.0
2023-02-15 14:30:00,51.39,51.68,51.34,51.58,141257.0,51.39,51.68,51.34,51.58,141257.0
2023-02-15 15:00:00,51.58,51.62,51.32,51.44,135046.0,51.58,51.62,51.32,51.44,135046.0
2023-02-15 15:30:00,51.45,51.56,51.03,51.23,420431.0,51.45,51.56,51.03,51.23,420431.0
2023-02-16 09:30:00,50.34,50.97,50.26,50.61,88424.0,50.34,50.97,50.26,50.61,88424.0
2023-02-16 10:00:00,50.6,51.05,50.5,51.02,109354.0,50.6,51.05,50.5,51.02,109354.0
2023-02-16 10:30:00,51.02,51.08,50.87,50.94,87401.0,51.02,51.08,50.87,50.94,87401.0
2023-02-16 11:00:00,50.94,51.04,50.8,50.84,79208.0,50.94,51.04,50.8,50.84,79208.0
2023-02-16 11:30:00,50.82,51.11,50.8,50.95,116568.0,50.82,51.11,50.8,50.95,116568.0
2023-02-16 12:00:00,50.95,51.08,50.77,50.93,112316.0,50.95,51.08,50.77,50.93,112316.0
2023-02-16 12:30:00,50.93,50.98,50.75,50.76,107609.0,50.93,50.98,50.75,50.76,107609.0
2023-02-16 13:00:00,50.77,50.89,50.66,50.71,102283.0,50.77,50.89,50.66,50.71,102283.0
2023-02-16 13:30:00,50.72,50.99,50.71,50.95,107526.0,50.72,50.99,50.71,50.95,107526.0
2023-02-16 14:00:00,50.95,50.96,50.77,50.93,95526.0,50.95,50.96,50.77,50.93,95526.0
2023-02-16 14:30:00,50.92,51.15,50.89,50.96,130233.0,50.92,51.15,50.89,50.96,130233.0
2023-02-16 15:00:00,50.97,50.97,50.59,50.63,243836.0,50.97,50.97,50.59,50.63,243836.0
2023-02-16 15:30:00,50.62,50.7,50.38,50.4,547034.0,50.62,50.7,50.38,50.4,547034.0
2023-02-17 09:30:00,49.95,50.38,49.84,50.19,201740.0,49.95,50.38,49.84,50.19,201740.0
2023-02-17 10:00:00,50.18,50.91,50.17,50.86,171409.0,50.18,50.91,50.17,50.86,171409.0
2023-02-17 10:30:00,50.85,50.92,50.4,50.5,98517.0,50.85,50.92,50.4,50.5,98517.0
2023-02-17 11:00:00,50.51,50.6,50.34,50.6,92071.0,50.51,50.6,50.34,50.6,92071.0
2023-02-17 11:30:00,50.59,50.8,50.55,50.7,109808.0,50.59,50.8,50.55,50.7,109808.0
2023-02-17 12:00:00,50.7,50.77,50.63,50.66,46438.0,50.7,50.77,50.63,50.66,46438.0
2023-02-17 12:30:00,50.67,50.7,50.38,50.45,50396.0,50.67,50.7,50.38,50.45,50396.0
2023-02-17 13:00:00,50.46,50.72,50.4,50.52,84448.0,50.46,50.72,50.4,50.52,84448.0
2023-02-17 13:30:00,50.53,50.57,50.42,50.51,89557.0,50.53,50.57,50.42,50.51,89557.0
2023-02-17 14:00:00,50.51,50.6,50.42,50.5,66835.0,50.51,50.6,50.42,50.5,66835.0
2023-02-17 14:30:00,50.5,50.68,50.45,50.63,75767.0,50.5,50.68,50.45,50.63,75767.0
2023-02-17 15:00:00,50.63,50.69,50.28,50.36,259012.0,50.63,50.69,50.28,50.36,259012.0
2023-02-17 15:30:00,50.34,50.43,50.21,50.32,495849.0,50.34,50.43,50.21,50.32,495849.0
2023-02-21 09:30:00,49.28,49.86,49.22,49.29,148122.0,49.28,49.86,49.22,49.29,148122.0
2023-02-21 10:00:00,49.3,49.35,48.97,49.09,92117.0,49.3,49.35,48.97,49.09,92117.0
2023-02-21 10:30:00,49.09,49.34,49.07,49.25,122999.0,49.09,49.34,49.07,49.25,122999.0
2023-02-21 11:00:00,49.29,49.34,49.07,49.11,67519.0,49.29,49.34,49.07,49.11,67519.0
2023-02-21 11:30:00,49.12,49.19,48.97,48.97,108003.0,49.12,49.19,48.97,48.97,108003.0
2023-02-21 12:00:00,48.94,49.01,48.73,48.83,59008.0,48.94,49.01,48.73,48.83,59008.0
2023-02-21 12:30:00,48.83,49.01,48.79,48.97,83142.0,48.83,49.01,48.79,48.97,83142.0
2023-02-21 13:00:00,48.95,48.98,48.69,48.73,93665.0,48.95,48.98,48.69,48.73,93665.0
2023-02-21 13:30:00,48.72,48.76,48.56,48.58,61018.0,48.72,48.76,48.56,48.58,61018.0
2023-02-21 14:00:00,48.57,48.57,48.27,48.47,116817.0,48.57,48.57,48.27,48.47,116817.0
2023-02-21 14:30:00,48.48,48.69,48.47,48.62,142523.0,48.48,48.69,48.47,48.62,142523.0
2023-02-21 15:00:00,48.65,48.84,48.64,48.72,236824.0,48.65,48.84,48.64,48.72,236824.0
2023-02-21 15:30:00,48.72,48.88,48.31,48.32,389044.0,48.72,48.88,48.31,48.32,389044.0
2023-02-22 09:30:00,48.72,49.45,48.35,49.07,132698.0,48.72,49.45,48.35,49.07,132698.0
2023-02-22 10:00:00,49.08,49.29,48.85,48.98,92519.0,49.08,49.29,48.85,48.98,92519.0
2023-02-22 10:30:00,48.92,49.27,48.71,49.2,114722.0,48.92,49.27,48.71,49.2,114722.0
2023-02-22 11:00:00,49.19,49.4,49.13,49.38,98747.0,49.19,49.4,49.13,49.38,98747.0
2023-02-22 11:30:00,49.38,49.53,49.35,49.5,106498.0,49.38,49.53,49.35,49.5,106498.0
2023-02-22 12:00:00,49.49,49.67,49.34,49.64,98091.0,49.49,49.67,49.34,49.64,98091.0
2023-02-22 12:30:00,49.64,49.65,49.52,49.57,48946.0,49.64,49.65,49.52,49.57,48946.0
2023-02-22 13:00:00,49.57,49.73,49.56,49.72,68721.0,49.57,49.73,49.56,49.72,68721.0
2023-02-22 13:30:00,49.72,49.76,49.58,49.65,77314.0,49.72,49.76,49.58,49.65,77314.0
2023-02-22 14:00:00,49.62,49.72,49.29,49.44,65746.0,49.62,49.72,49.29,49.44,65746.0
2023-02-22 14:30:00,49.42,49.5,49.2,49.2,49750.0,49.42,49.5,49.2,49.2,49750.0
2023-02-22 15:00:00,49.22,49.27,49.09,49.11,78480.0,49.22,49.27,49.09,49.11,78480.0
2023-02-22 15:30:00,49.1,49.5,49.06,49.49,248017.0,49.1,49.5,49.06,49.49,248017.0
2023-02-23 09:30:00,50.0,50.37,49.66,50.12,177818.0,50.0,50.37,49.66,50.12,177818.0
2023-02-23 10:00:00,50.14,50.17,49.76,49.94,109610.0,50.14,50.17,49.76,49.94,109610.0
2023-02-23 10:30:00,49.89,50.0,49.45,49.6,86586.0,49.89,50.0,49.45,49.6,86586.0
2023-02-23 11:00:00,49.59,49.86,49.54,49.58,98680.0,49.59,49.86,49.54,49.58,98680.0
2023-02-23 11:30:00,49.56,49.59,49.33,49.42,66376.0,49.56,49.59,49.33,49.42,66376.0
2023-02-23 12:00:00,49.43,49.57,49.37,49.48,93369.0,49.43,49.57,49.37,49.48,93369.0
2023-02-23 12:30:00,49.49,49.75,49.44,49.68,51219.0,49.49,49.75,49.44,49.68,51219.0
2023-02-23 13:00:00,49.68,49.78,49.64,49.71,46624.0,49.68,49.78,49.64,49.71,46624.0
2023-02-23 13:30:00,49.71,49.88,49.68,49.8,64609.0,49.71,49.88,49.68,49.8,64609.0
2023-02-23 14:00:00,49.81,49.96,49.76,49.87,75486.0,49.81,49.96,49.76,49.87,75486.0
2023-02-23 14:30:00,49.87,50.06,49.87,49.89,130538.0,49.87,50.06,49.87,49.89,130538.0
2023-02-23 15:00:00,49.89,50.18,49.89,50.14,100987.0,49.89,50.18,49.89,50.14,100987.0
2023-02-23 15:30:00,50.15,50.18,49.91,50.05,368544.0,50.15,50.18,49.91,50.05,368544.0
2023-02-24 09:30:00,49.19,49.67,49.0,49.51,115676.0,49.19,49.67,49.0,49.51,115676.0
2023-02-24 10:00:00,49.49,49.64,49.24,49.4,130569.0,49.49,49.64,49.24,49.4,130569.0
2023-02-24 10:30:00,49.4,49.46,49.23,49.44,124267.0,49.4,49.46,49.23,49.44,124267.0
2023-02-24 11:00:00,49.47,49.91,49.46,49.86,84819.0,49.47,49.91,49.46,49.86,84819.0
2023-02-24 11:30:00,49.87,50.0,49.75,49.92,75834.0,49.87,50.0,49.75,49.92,75834.0
2023-02-24 12:00:00,49.93,49.93,49.65,49.73,42998.0,49.93,49.93,49.65,49.73,42998.0
2023-02-24 12:30:00,49.73,49.75,49.46,49.54,58304.0,49.73,49.75,49.46,49.54,58304.0
2023-02-24 13:00:00,49.52,49.76,49.48,49.69,88811.0,49.52,49.76,49.48,49.69,88811.0
2023-02-24 13:30:00,49.67,49.88,49.6,49.76,82081.0,49.67,49.88,49.6,49.76,82081.0
2023-02-24 14:00:00,49.77,50.06,49.76,49.93,103598.0,49.77,50.06,49.76,49.93,103598.0
2023-02-24 14:30:00,49.91,50.14,49.75,50.12,88043.0,49.91,50.14,49.75,50.12,88043.0
2023-02-24 15:00:00,50.11,50.41,50.08,50.34,255133.0,50.11,50.41,50.08,50.34,255133.0
2023-02-24 15:30:00,50.34,50.36,49.96,50.22,268134.0,50.34,50.36,49.96,50.22,268134.0
2023-02-27 09:30:00,50.77,50.88,50.01,50.48,123314.0,50.77,50.88,50.01,50.48,123314.0
2023-02-27 10:00:00,50.48,50.53,50.3,50.38,80203.0,50.48,50.53,50.3,50.38,80203.0
2023-02-27 10:30:00,50.34,50.45,50.1,50.24,103996.0,50.34,50.45,50.1,50.24,103996.0
2023-02-27 11:00:00,50.26,50.48,50.22,50.28,63532.0,50.26,50.48,50.22,50.28,63532.0
2023-02-27 11:30:00,50.27,50.27,50.08,50.08,74930.0,50.27,50.27,50.08,50.08,74930.0
2023-02-27 12:00:00,50.08,50.13,49.85,49.91,68394.0,50.08,50.13,49.85,49.91,68394.0
2023-02-27 12:30:00,49.92,50.21,49.92,50.16,60147.0,49.92,50.21,49.92,50.16,60147.0
2023-02-27 13:00:00,50.17,50.21,50.05,50.1,85792.0,50.17,50.21,50.05,50.1,85792.0
2023-02-27 13:30:00,50.1,50.12,49.98,50.07,51779.0,50.1,50.12,49.98,50.07,51779.0
2023-02-27 14:00:00,50.08,50.24,50.08,50.2,75531.0,50.08,50.24,50.08,50.2,75531.0
2023-02-27 14:30:00,50.18,50.29,49.98,50.2,110994.0,50.18,50.29,49.98,50.2,110994.0
2023-02-27 15:00:00,50.19,50.25,50.03,50.07,126705.0,50.19,50.25,50.03,50.07,126705.0
2023-02-27 15:30:00,50.08,50.08,49.77,50.0,474515.0,50.08,50.08,49.77,50.0,474515.0
2023-02-28 09:30:00,50.22,50.56,50.01,50.23,303093.0,50.22,50.56,50.01,50.23,303093.0
2023-02-28 10:00:00,50.26,50.54,50.25,50.35,62585.0,50.26,50.54,50.25,50.35,62585.0
2023-02-28 10:30:00,50.37,50.53,50.12,50.21,108950.0,50.37,50.53,50.12,50.21,108950.0
2023-02-28 11:00:00,50.22,50.42,50.22,50.33,109111.0,50.22,50.42,50.22,50.33,109111.0
2023-02-28 11:30:00,50.33,50.33,50.02,50.3,239285.0,50.33,50.33,50.02,50.3,239285.0
2023-02-28 12:00:00,50.35,50.4,50.28,50.35,62445.0,50.35,50.4,50.28,50.35,62445.0
2023-02-28 12:30:00,50.34,50.4,50.29,50.39,51046.0,50.34,50.4,50.29,50.39,51046.0
2023-02-28 13:00:00,50.37,50.46,50.29,50.34,88151.0,50.37,50.46,50.29,50.34,88151.0
2023-02-28 13:30:00,50.35,50.36,50.11,50.17,73387.0,50.35,50.36,50.11,50.17,73387.0
2023-02-28 14:00:00,50.18,50.25,50.07,50.14,88744.0,50.18,50.25,50.07,50.14,88744.0
2023-02-28 14:30:00,50.15,50.19,50.02,50.14,120712.0,50.15,50.19,50.02,50.14,120712.0
2023-02-28 15:00:00,50.14,50.14,49.92,49.96,113366.0,50.14,50.14,49.92,49.96,113366.0
2023-02-28 15:30:00,49.95,49.97,49.58,49.6,394402.0,49.95,49.97,49.58,49.6,394402.0
2023-03-01 09:30:00,49.94,50.65,49.72,50.47,152870.0,49.94,50.65,49.72,50.47,152870.0
2023-03-01 10:00:00,50.51,50.7,50.14,50.31,117745.0,50.51,50.7,50.14,50.31,117745.0
2023-03-01 10:30:00,50.3,50.55,50.12,50.28,297424.0,50.3,50.55,50.12,50.28,297424.0
2023-03-01 11:00:00,50.25,50.3,49.73,49.88,174383.0,50.25,50.3,49.73,49.88,174383.0
2023-03-01 11:30:00,49.88,50.05,49.83,49.88,102430.0,49.88,50.05,49.83,49.88,102430.0
2023-03-01 12:00:00,49.88,49.91,49.75,49.81,66188.0,49.88,49.91,49.75,49.81,66188.0
2023-03-01 12:30:00,49.82,49.94,49.67,49.67,93849.0,49.82,49.94,49.67,49.67,93849.0
2023-03-01 13:00:00,49.66,49.71,49.55,49.58,52496.0,49.66,49.71,49.55,49.58,52496.0
2023-03-01 13:30:00,49.57,49.57,49.35,49.38,77041.0,49.57,49.57,49.35,49.38,77041.0
2023-03-01 14:00:00,49.37,49.46,49.18,49.22,163418.0,49.37,49.46,49.18,49.22,163418.0
2023-03-01 14:30:00,49.23,49.4,49.18,49.19,95489.0,49.23,49.4,49.18,49.19,95489.0
2023-03-01 15:00:00,49.19,49.2,48.99,49.15,170035.0,49.19,49.2,48.99,49.15,170035.0
2023-03-01 15:30:00,49.16,49.31,49.12,49.27,357941.0,49.16,49.31,49.12,49.27,357941.0
2023-03-02 09:30:00,48.84,49.5,48.69,49.47,152661.0,48.84,49.5,48.69,49.47,152661.0
2023-03-02 10:00:00,49.46,49.67,49.31,49.49,77850.0,49.46,49.67,49.31,49.49,77850.0
2023-03-02 10:30:00,49.47,49.8,49.44,49.64,70544.0,49.47,49.8,49.44,49.64,70544.0
2023-03-02 11:00:00,49.64,49.89,49.64,49.79,82713.0,49.64,49.89,49.64,49.79,82713.0
2023-03-02 11:30:00,49.8,49.83,49.59,49.65,76281.0,49.8,49.83,49.59,49.65,76281.0
2023-03-02 12:00:00,49.67,49.72,49.56,49.67,30780.0,49.67,49.72,49.56,49.67,30780.0
2023-03-02 12:30:00,49.67,49.74,49.48,49.55,52384.0,49.67,49.74,49.48,49.55,52384.0
2023-03-02 13:00:00,49.54,49.65,49.48,49.48,80928.0,49.54,49.65,49.48,49.48,80928.0
2023-03-02 13:30:00,49.48,49.71,49.4,49.59,131525.0,49.48,49.71,49.4,49.59,131525.0
2023-03-02 14:00:00,49.59,49.84,49.55,49.71,82036.0,49.59,49.84,49.55,49.71,82036.0
2023-03-02 14:30:00,49.7,49.77,49.55,49.66,104365.0,49.7,49.77,49.55,49.66,104365.0
2023-03-02 15:00:00,49.66,49.83,49.59,49.6,129335.0,49.66,49.83,49.59,49.6,129335.0
2023-03-02 15:30:00,49.6,49.91,49.59,49.77,349105.0,49.6,49.91,49.59,49.77,349105.0
2023-03-03 09:30:00,50.01,50.04,49.49,49.55,105332.0,50.01,50.04,49.49,49.55,105332.0
2023-03-03 10:00:00,49.61,49.82,49.53,49.74,140630.0,49.61,49.82,49.53,49.74,140630.0
2023-03-03 10:30:00,49.75,49.77,49.28,49.29,72123.0,49.75,49.77,49.28,49.29,72123.0
2023-03-03 11:00:00,49.31,49.69,49.31,49.57,88065.0,49.31,49.69,49.31,49.57,88065.0
2023-03-03 11:30:00,49.56,49.86,49.53,49.78,111414.0,49.56,49.86,49.53,49.78,111414.0
2023-03-03 12:00:00,49.77,49.8,49.6,49.65,83059.0,49.77,49.8,49.6,49.65,83059.0
2023-03-03 12:30:00,49.65,49.89,49.6,49.89,58305.0,49.65,49.89,49.6,49.89,58305.0
2023-03-03 13:00:00,49.88,49.88,49.57,49.7,85830.0,49.88,49.88,49.57,49.7,85830.0
2023-03-03 13:30:00,49.72,49.91,49.67,49.84,57271.0,49.72,49.91,49.67,49.84,57271.0
2023-03-03 14:00:00,49.84,50.0,49.8,50.0,84670.0,49.84,50.0,49.8,50.0,84670.0
2023-03-03 14:30:00,50.0,50.1,49.92,50.03,113468.0,50.0,50.1,49.92,50.03,113468.0
2023-03-03 15:00:00,50.04,50.08,49.92,49.96,137095.0,50.04,50.08,49.92,49.96,137095.0
2023-03-03 15:30:00,49.95,49.96,49.72,49.79,382346.0,49.95,49.96,49.72,49.79,382346.0
2023-03-06 09:30:00,49.83,49.9,48.95,48.96,171168.0,49.83,49.9,48.95,48.96,171168.0
2023-03-06 10:00:00,48.92,49.52,48.91,49.24,271930.0,48.92,49.52,48.91,49.24,271930.0
2023-03-06 10:30:00,49.24,49.28,48.96,49.01,149588.0,49.24,49.28,48.96,49.01,149588.0
2023-03-06 11:00:00,49.0,49.12,48.82,48.95,136078.0,49.0,49.12,48.82,48.95,136078.0
2023-03-06 11:30:00,48.94,49.01,48.7,48.71,113470.0,48.94,49.01,48.7,48.71,113470.0
2023-03-06 12:00:00,48.71,48.78,48.54,48.72,80825.0,48.71,48.78,48.54,48.72,80825.0
2023-03-06 12:30:00,48.72,48.73,48.34,48.34,105688.0,48.72,48.73,48.34,48.34,105688.0
2023-03-06 13:00:00,48.34,48.39,48.14,48.2,214600.0,48.34,48.39,48.14,48.2,214600.0
2023-03-06 13:30:00,48.21,48.33,48.13,48.15,126103.0,48.21,48.33,48.13,48.15,126103.0
2023-03-06 14:00:00,48.16,48.16,47.99,48.07,199914.0,48.16,48.16,47.99,48.07,199914.0
2023-03-06 14:30:00,48.08,48.15,48.0,48.05,244046.0,48.08,48.15,48.0,48.05,244046.0
2023-03-06 15:00:00,48.05,48.07,47.91,47.99,414812.0,48.05,48.07,47.91,47.99,414812.0
2023-03-06 15:30:00,48.0,48.36,47.91,48.09,687179.0,48.0,48.36,47.91,48.09,687179.0
2023-03-07 09:30:00,48.13,48.63,48.13,48.56,162734.0,48.13,48.63,48.13,48.56,162734.0
2023-03-07 10:00:00,48.56,48.56,48.05,48.3,200469.0,48.56,48.56,48.05,48.3,200469.0
2023-03-07 10:30:00,48.3,48.64,48.07,48.07,205995.0,48.3,48.64,48.07,48.07,205995.0
2023-03-07 11:00:00,48.06,48.29,47.95,47.95,205076.0,48.06,48.29,47.95,47.95,205076.0
2023-03-07 11:30:00,47.93,48.18,47.92,48.09,149544.0,47.93,48.18,47.92,48.09,149544.0
2023-03-07 12:00:00,48.09,48.28,47.91,48.15,265923.0,48.09,48.28,47.91,48.15,265923.0
2023-03-07 12:30:00,48.15,48.26,48.03,48.11,133201.0,48.15,48.26,48.03,48.11,133201.0
2023-03-07 13:00:00,48.11,48.11,47.87,47.93,135948.0,48.11,48.11,47.87,47.93,135948.0
2023-03-07 13:30:00,47.93,47.98,47.74,47.76,146111.0,47.93,47.98,47.74,47.76,146111.0
2023-03-07 14:00:00,47.76,47.96,47.74,47.76,165321.0,47.76,47.96,47.74,47.76,165321.0
2023-03-07 14:30:00,47.77,47.79,47.59,47.63,117909.0,47.77,47.79,47.59,47.63,117909.0
2023-03-07 15:00:00,47.63,47.8,47.43,47.43,158289.0,47.63,47.8,47.43,47.43,158289.0
2023-03-07 15:30:00,47.44,47.57,47.14,47.29,624898.0,47.44,47.57,47.14,47.29,624898.0
2023-03-08 09:30:00,47.13,47.3,46.86,47.26,199549.0,47.13,47.3,46.86,47.26,199549.0
2023-03-08 10:00:00,47.23,47.26,46.96,47.22,96345.0,47.23,47.26,46.96,47.22,96345.0
2023-03-08 10:30:00,47.22,47.28,46.79,46.96,253127.0,47.22,47.28,46.79,46.96,253127.0
2023-03-08 11:00:00,46.97,47.08,46.7,46.73,81373.0,46.97,47.08,46.7,46.73,81373.0
2023-03-08 11:30:00,46.73,46.81,46.54,46.67,129805.0,46.73,46.81,46.54,46.67,129805.0
2023-03-08 12:00:00,46.68,46.71,46.49,46.52,80978.0,46.68,46.71,46.49,46.52,80978.0
2023-03-08 12:30:00,46.52,46.72,46.46,46.6,212205.0,46.52,46.72,46.46,46.6,212205.0
2023-03-08 13:00:00,46.6,46.77,46.52,46.58,164453.0,46.6,46.77,46.52,46.58,164453.0
2023-03-08 13:30:00,46.58,46.74,46.52,46.56,116232.0,46.58,46.74,46.52,46.56,116232.0
2023-03-08 14:00:00,46.57,46.65,46.46,46.52,129244.0,46.57,46.65,46.46,46.52,129244.0
2023-03-08 14:30:00,46.51,46.57,46.4,46.43,138431.0,46.51,46.57,46.4,46.43,138431.0
2023-03-08 15:00:00,46.42,46.55,46.31,46.51,183870.0,46.42,46.55,46.31,46.51,183870.0
2023-03-08 15:30:00,46.51,46.62,46.36,46.41,680339.0,46.51,46.62,46.36,46.41,680339.0
2023-03-09 09:30:00,46.41,46.41,45.72,45.85,153921.0,46.41,46.41,45.72,45.85,153921.0
2023-03-09 10:00:00,45.86,45.98,45.53,45.57,186050.0,45.86,45.98,45.53,45.57,186050.0
2023-03-09 10:30:00,45.56,45.65,45.29,45.5,254982.0,45.56,45.65,45.29,45.5,254982.0
2023-03-09 11:00:00,45.52,45.54,45.3,45.36,215695.0,45.52,45.54,45.3,45.36,215695.0
2023-03-09 11:30:00,45.36,45.38,44.86,44.87,168651.0,45.36,45.38,44.86,44.87,168651.0
2023-03-09 12:00:00,44.87,44.99,44.6,44.93,207874.0,44.87,44.99,44.6,44.93,207874.0
2023-03-09 12:30:00,44.94,45.08,44.85,45.07,119918.0,44.94,45.08,44.85,45.07,119918.0
2023-03-09 13:00:00,45.08,45.24,44.78,44.87,126674.0,45.08,45.24,44.78,44.87,126674.0
2023-03-09 13:30:00,44.85,44.92,44.62,44.8,73511.0,44.85,44.92,44.62,44.8,73511.0
2023-03-09 14:00:00,44.8,44.8,44.58,44.68,107265.0,44.8,44.8,44.58,44.68,107265.0
2023-03-09 14:30:00,44.68,44.88,44.52,44.52,234645.0,44.68,44.88,44.52,44.52,234645.0
2023-03-09 15:00:00,44.52,44.66,44.15,44.16,283570.0,44.52,44.66,44.15,44.16,283570.0
2023-03-09 15:30:00,44.15,44.35,44.09,44.23,774413.0,44.15,44.35,44.09,44.23,774413.0
2023-03-10 09:30:00,44.22,44.22,42.52,42.78,347760.0,44.22,44.22,42.52,42.78,347760.0
2023-03-10 10:00:00,42.78,43.05,42.44,42.64,358504.0,42.78,43.05,42.44,42.64,358504.0
2023-03-10 10:30:00,42.64,43.09,42.39,43.08,218825.0,42.64,43.09,42.39,43.08,218825.0
2023-03-10 11:00:00,43.07,43.86,43.0,43.72,201416.0,43.07,43.86,43.0,43.72,201416.0
2023-03-10 11:30:00,43.71,43.93,43.12,43.13,162658.0,43.71,43.93,43.12,43.13,162658.0
2023-03-10 12:00:00,43.14,43.33,42.98,43.33,107102.0,43.14,43.33,42.98,43.33,107102.0
2023-03-10 12:30:00,43.35,43.37,42.61,42.65,149630.0,43.35,43.37,42.61,42.65,149630.0
2023-03-10 13:00:00,42.64,42.72,42.1,42.14,93599.0,42.64,42.72,42.1,42.14,93599.0
2023-03-10 13:30:00,42.13,42.42,42.02,42.34,164771.0,42.13,42.42,42.02,42.34,164771.0
2023-03-10 14:00:00,42.35,42.76,42.35,42.41,160509.0,42.35,42.76,42.35,42.41,160509.0
2023-03-10 14:30:00,42.42,43.12,42.41,42.83,233470.0,42.42,43.12,42.41,42.83,233470.0
2023-03-10 15:00:00,42.82,42.97,42.58,42.95,367195.0,42.82,42.97,42.58,42.95,367195.0
2023-03-10 15:30:00,42.95,43.04,42.74,42.88,1111032.0,42.95,43.04,42.74,42.88,1111032.0
2023-03-13 09:30:00,41.68,41.88,40.68,40.91,690390.0,41.68,41.88,40.68,40.91,690390.0
2023-03-13 10:00:00,40.93,41.1,40.52,40.68,264242.0,40.93,41.1,40.52,40.68,264242.0
2023-03-13 10:30:00,40.7,41.2,40.63,41.2,246383.0,40.7,41.2,40.63,41.2,246383.0
2023-03-13 11:00:00,41.22,42.04,41.14,41.98,383603.0,41.22,42.04,41.14,41.98,383603.0
2023-03-13 11:30:00,41.96,42.05,41.57,41.83,175179.0,41.96,42.05,41.57,41.83,175179.0
2023-03-13 12:00:00,41.84,42.11,41.33,41.5,163824.0,41.84,42.11,41.33,41.5,163824.0
2023-03-13 12:30:00,41.5,41.72,41.4,41.5,193469.0,41.5,41.72,41.4,41.5,193469.0
2023-03-13 13:00:00,41.51,41.55,41.17,41.23,180252.0,41.51,41.55,41.17,41.23,180252.0
2023-03-13 13:30:00,41.21,41.25,40.92,41.16,192924.0,41.21,41.25,40.92,41.16,192924.0
2023-03-13 14:00:00,41.16,41.58,41.05,41.48,179980.0,41.16,41.58,41.05,41.48,179980.0
2023-03-13 14:30:00,41.5,41.62,41.27,41.43,155560.0,41.5,41.62,41.27,41.43,155560.0
2023-03-13 15:00:00,41.42,41.61,41.23,41.27,219596.0,41.42,41.61,41.23,41.27,219596.0
2023-03-13 15:30:00,41.26,41.65,40.81,40.99,802961.0,41.26,41.65,40.81,40.99,802961.0
2023-03-14 09:30:00,42.31,42.76,41.71,41.98,258948.0,42.31,42.76,41.71,41.98,258948.0
2023-03-14 10:00:00,41.97,42.1,41.69,42.06,142750.0,41.97,42.1,41.69,42.06,142750.0
2023-03-14 10:30:00,42.03,42.07,41.69,41.82,187193.0,42.03,42.07,41.69,41.82,187193.0
2023-03-14 11:00:00,41.84,42.24,41.75,42.12,173122.0,41.84,42.24,41.75,42.12,173122.0
2023-03-14 11:30:00,42.13,42.37,42.07,42.35,126044.0,42.13,42.37,42.07,42.35,126044.0
2023-03-14 12:00:00,42.36,42.52,42.07,42.07,136324.0,42.36,42.52,42.07,42.07,136324.0
2023-03-14 12:30:00,42.07,42.28,42.04,42.11,85730.0,42.07,42.28,42.04,42.11,85730.0
2023-03-14 13:00:00,42.08,42.12,41.67,41.9,177586.0,42.08,42.12,41.67,41.9,177586.0
2023-03-14 13:30:00,41.87,41.98,41.78,41.92,110070.0,41.87,41.98,41.78,41.92,110070.0
2023-03-14 14:00:00,41.91,41.98,41.71,41.92,101275.0,41.91,41.98,41.71,41.92,101275.0
2023-03-14 14:30:00,41.92,42.06,41.86,41.87,149591.0,41.92,42.06,41.86,41.87,149591.0
2023-03-14 15:00:00,41.88,41.89,41.53,41.63,134116.0,41.88,41.89,41.53,41.63,134116.0
2023-03-14 15:30:00,41.62,42.07,41.6,41.97,493012.0,41.62,42.07,41.6,41.97,493012.0
2023-03-15 09:30:00,40.34,41.05,40.23,40.32,308555.0,40.34,41.05,40.23,40.32,308555.0
2023-03-15 10:00:00,40.33,41.14,40.3,40.97,247515.0,40.33,41.14,40.3,40.97,247515.0
2023-03-15 10:30:00,40.96,41.05,40.57,40.72,133541.0,40.96,41.05,40.57,40.72,133541.0
2023-03-15 11:00:00,40.72,41.09,40.68,41.01,168104.0,40.72,41.09,40.68,41.01,168104.0
2023-03-15 11:30:00,41.02,41.37,40.94,41.09,161790.0,41.02,41.37,40.94,41.09,161790.0
2023-03-15 12:00:00,41.09,41.16,40.89,41.14,146008.0,41.09,41.16,40.89,41.14,146008.0
2023-03-15 12:30:00,41.13,41.21,40.81,40.87,159292.0,41.13,41.21,40.81,40.87,159292.0
2023-03-15 13:00:00,40.87,41.18,40.71,41.13,95379.0,40.87,41.18,40.71,41.13,95379.0
2023-03-15 13:30:00,41.12,41.12,40.8,40.99,171579.0,41.12,41.12,40.8,40.99,171579.0
2023-03-15 14:00:00,41.0,41.41,40.55,41.35,179758.0,41.0,41.41,40.55,41.35,179758.0
2023-03-15 14:30:00,41.37,41.46,41.13,41.34,197447.0,41.37,41.46,41.13,41.34,197447.0
2023-03-15 15:00:00,41.34,41.54,41.14,41.52,174304.0,41.34,41.54,41.14,41.52,174304.0
2023-03-15 15:30:00,41.52,41.52,41.25,41.42,491943.0,41.52,41.52,41.25,41.42,491943.0
2023-03-16 09:30:00,40.64,41.22,40.55,41.14,93431.0,40.64,41.22,40.55,41.14,93431.0
2023-03-16 10:00:00,41.12,41.18,40.55,40.82,84274.0,41.12,41.18,40.55,40.82,84274.0
2023-03-16 10:30:00,40.83,41.78,40.81,41.7,129430.0,40.83,41.78,40.81,41.7,129430.0
2023-03-16 11:00:00,41.68,41.92,41.49,41.86,127842.0,41.68,41.92,41.49,41.86,127842.0
2023-03-16 11:30:00,41.87,42.05,41.79,41.89,94206.0,41.87,42.05,41.79,41.89,94206.0
2023-03-16 12:00:00,41.88,41.94,41.66,41.94,105184.0,41.88,41.94,41.66,41.94,105184.0
2023-03-16 12:30:00,41.94,42.25,41.9,42.23,97299.0,41.94,42.25,41.9,42.23,97299.0
2023-03-16 13:00:00,42.25,42.34,41.93,42.0,78254.0,42.25,42.34,41.93,42.0,78254.0
2023-03-16 13:30:00,42.01,42.05,41.76,41.77,85575.0,42.01,42.05,41.76,41.77,85575.0
2023-03-16 14:00:00,41.76,41.78,41.58,41.68,64479.0,41.76,41.78,41.58,41.68,64479.0
2023-03-16 14:30:00,41.66,41.68,41.44,41.66,80317.0,41.66,41.68,41.44,41.66,80317.0
2023-03-16 15:00:00,41.66,41.99,41.65,41.98,107344.0,41.66,41.99,41.65,41.98,107344.0
2023-03-16 15:30:00,41.98,42.01,41.66,41.85,387612.0,41.98,42.01,41.66,41.85,387612.0
2023-03-17 09:30:00,41.32,41.32,40.89,41.23,189183.0,41.32,41.32,40.89,41.23,189183.0
2023-03-17 10:00:00,41.27,41.43,40.85,40.92,72332.0,41.27,41.43,40.85,40.92,72332.0
2023-03-17 10:30:00,40.91,41.02,40.76,40.98,53594.0,40.91,41.02,40.76,40.98,53594.0
2023-03-17 11:00:00,40.95,41.15,40.69,40.82,56046.0,40.95,41.15,40.69,40.82,56046.0
2023-03-17 11:30:00,40.84,40.92,40.69,40.91,32891.0,40.84,40.92,40.69,40.91,32891.0
2023-03-17 12:00:00,40.91,41.04,40.85,41.04,45890.0,40.91,41.04,40.85,41.04,45890.0
2023-03-17 12:30:00,41.05,41.18,40.83,40.87,29492.0,41.05,41.18,40.83,40.87,29492.0
2023-03-17 13:00:00,40.88,41.03,40.85,40.87,28802.0,40.88,41.03,40.85,40.87,28802.0
2023-03-17 13:30:00,40.89,40.95,40.76,40.91,37564.0,40.89,40.95,40.76,40.91,37564.0
2023-03-17 14:00:00,40.91,42.07,40.91,41.78,1113676.0,40.91,42.07,40.91,41.78,1113676.0
2023-03-17 14:30:00,41.8,41.88,41.62,41.79,265600.0,41.8,41.88,41.62,41.79,265600.0
2023-03-17 15:00:00,41.79,42.62,41.77,42.6,839452.0,41.79,42.62,41.77,42.6,839452.0
2023-03-17 15:30:00,42.61,42.76,42.32,42.43,1495164.0,42.61,42.76,42.32,42.43,1495164.0
2023-03-20 09:30:00,42.86,43.61,42.7,43.4,317782.0,42.86,43.61,42.7,43.4,317782.0
2023-03-20 10:00:00,43.39,43.51,42.98,43.38,117788.0,43.39,43.51,42.98,43.38,117788.0
2023-03-20 10:30:00,43.39,43.67,43.24,43.25,191155.0,43.39,43.67,43.24,43.25,191155.0
2023-03-20 11:00:00,43.26,43.44,43.14,43.41,126070.0,43.26,43.44,43.14,43.41,126070.0
2023-03-20 11:30:00,43.4,43.47,43.16,43.16,89985.0,43.4,43.47,43.16,43.16,89985.0
2023-03-20 12:00:00,43.16,43.18,42.75,42.9,79710.0,43.16,43.18,42.75,42.9,79710.0
2023-03-20 12:30:00,42.92,43.2,42.8,43.13,99078.0,42.92,43.2,42.8,43.13,99078.0
2023-03-20 13:00:00,43.14,43.21,43.02,43.03,58891.0,43.14,43.21,43.02,43.03,58891.0
2023-03-20 13:30:00,43.03,43.1,42.77,42.89,83558.0,43.03,43.1,42.77,42.89,83558.0
2023-03-20 14:00:00,42.89,42.91,42.7,42.71,73116.0,42.89,42.91,42.7,42.71,73116.0
2023-03-20 14:30:00,42.71,42.74,42.49,42.63,72441.0,42.71,42.74,42.49,42.63,72441.0
2023-03-20 15:00:00,42.62,42.69,42.46,42.68,104462.0,42.62,42.69,42.46,42.68,104462.0
2023-03-20 15:30:00,42.68,42.93,42.67,42.85,493970.0,42.68,42.93,42.67,42.85,493970.0
2023-03-21 09:30:00,44.26,45.33,43.98,44.96,371995.0,44.26,45.33,43.98,44.96,371995.0
2023-03-21 10:00:00,44.96,44.96,44.4,44.49,146901.0,44.96,44.96,44.4,44.49,146901.0
2023-03-21 10:30:00,44.52,44.78,44.43,44.47,131972.0,44.52,44.78,44.43,44.47,131972.0
2023-03-21 11:00:00,44.47,44.92,44.47,44.91,127229.0,44.47,44.92,44.47,44.91,127229.0
2023-03-21 11:30:00,44.94,45.0,44.61,44.73,214002.0,44.94,45.0,44.61,44.73,214002.0
2023-03-21 12:00:00,44.75,44.87,44.34,44.34,124992.0,44.75,44.87,44.34,44.34,124992.0
2023-03-21 12:30:00,44.33,44.55,44.07,44.1,93285.0,44.33,44.55,44.07,44.1,93285.0
2023-03-21 13:00:00,44.09,44.21,43.99,44.21,88355.0,44.09,44.21,43.99,44.21,88355.0
2023-03-21 13:30:00,44.23,44.26,43.97,43.98,87380.0,44.23,44.26,43.97,43.98,87380.0
2023-03-21 14:00:00,43.98,44.08,43.9,43.93,182124.0,43.98,44.08,43.9,43.93,182124.0
2023-03-21 14:30:00,43.93,44.04,43.92,43.98,112818.0,43.93,44.04,43.92,43.98,112818.0
2023-03-21 15:00:00,43.98,44.14,43.97,44.14,148530.0,43.98,44.14,43.97,44.14,148530.0
2023-03-21 15:30:00,44.13,44.31,44.03,44.17,579440.0,44.13,44.31,44.03,44.17,579440.0
2023-03-22 09:30:00,44.1,44.46,43.71,44.33,83512.0,44.1,44.46,43.71,44.33,83512.0
2023-03-22 10:00:00,44.32,44.86,44.32,44.64,214337.0,44.32,44.86,44.32,44.64,214337.0
2023-03-22 10:30:00,44.66,44.73,44.47,44.52,51805.0,44.66,44.73,44.47,44.52,51805.0
2023-03-22 11:00:00,44.51,44.51,44.05,44.06,62726.0,44.51,44.51,44.05,44.06,62726.0
2023-03-22 11:30:00,44.07,44.18,43.96,44.03,37188.0,44.07,44.18,43.96,44.03,37188.0
2023-03-22 12:00:00,44.04,44.04,43.85,43.99,44222.0,44.04,44.04,43.85,43.99,44222.0
2023-03-22 12:30:00,43.98,44.12,43.94,43.98,56443.0,43.98,44.12,43.94,43.98,56443.0
2023-03-22 13:00:00,43.97,44.01,43.84,43.98,90716.0,43.97,44.01,43.84,43.98,90716.0
2023-03-22 13:30:00,43.98,44.2,43.89,44.16,65726.0,43.98,44.2,43.89,44.16,65726.0
2023-03-22 14:00:00,44.16,44.57,44.12,44.24,73726.0,44.16,44.57,44.12,44.24,73726.0
2023-03-22 14:30:00,44.23,44.65,43.87,44.18,134189.0,44.23,44.65,43.87,44.18,134189.0
2023-03-22 15:00:00,44.1,44.26,43.76,44.12,117837.0,44.1,44.26,43.76,44.12,117837.0
2023-03-22 15:30:00,44.12,44.14,43.27,43.32,465994.0,44.12,44.14,43.27,43.32,465994.0
2023-03-23 09:30:00,43.82,44.18,43.78,43.84,124516.0,43.82,44.18,43.78,43.84,124516.0
2023-03-23 10:00:00,43.86,44.08,43.84,43.98,77208.0,43.86,44.08,43.84,43.98,77208.0
2023-03-23 10:30:00,44.0,44.3,43.89,44.18,119948.0,44.0,44.3,43.89,44.18,119948.0
2023-03-23 11:00:00,44.2,44.42,44.2,44.3,54358.0,44.2,44.42,44.2,44.3,54358.0
2023-03-23 11:30:00,44.3,44.43,43.78,43.9,140326.0,44.3,44.43,43.78,43.9,140326.0
2023-03-23 12:00:00,43.9,44.05,43.82,43.89,59416.0,43.9,44.05,43.82,43.89,59416.0
2023-03-23 12:30:00,43.89,43.95,43.55,43.58,31693.0,43.89,43.95,43.55,43.58,31693.0
2023-03-23 13:00:00,43.58,43.75,43.39,43.47,36926.0,43.58,43.75,43.39,43.47,36926.0
2023-03-23 13:30:00,43.45,43.62,43.33,43.33,33402.0,43.45,43.62,43.33,43.33,33402.0
2023-03-23 14:00:00,43.35,43.39,42.94,42.96,48938.0,43.35,43.39,42.94,42.96,48938.0
2023-03-23 14:30:00,42.96,42.98,42.6,42.9,158138.0,42.96,42.98,42.6,42.9,158138.0
2023-03-23 15:00:00,42.93,43.25,42.67,42.88,110650.0,42.93,43.25,42.67,42.88,110650.0
2023-03-23 15:30:00,42.87,43.52,42.78,43.4,300408.0,42.87,43.52,42.78,43.4,300408.0
2023-03-24 09:30:00,42.85,43.38,42.77,43.38,69656.0,42.85,43.38,42.77,43.38,69656.0
2023-03-24 10:00:00,43.37,43.47,43.04,43.46,116892.0,43.37,43.47,43.04,43.46,116892.0
2023-03-24 10:30:00,43.44,43.5,43.08,43.11,62196.0,43.44,43.5,43.08,43.11,62196.0
2023-03-24 11:00:00,43.11,43.24,42.92,43.23,61501.0,43.11,43.24,42.92,43.23,61501.0
2023-03-24 11:30:00,43.21,43.61,43.2,43.61,81446.0,43.21,43.61,43.2,43.61,81446.0
2023-03-24 12:00:00,43.62,43.73,43.28,43.32,107168.0,43.62,43.73,43.28,43.32,107168.0
2023-03-24 12:30:00,43.32,43.7,43.2,43.62,84969.0,43.32,43.7,43.2,43.62,84969.0
2023-03-24 13:00:00,43.65,43.68,43.4,43.48,64261.0,43.65,43.68,43.4,43.48,64261.0
2023-03-24 13:30:00,43.5,43.65,43.38,43.46,44520.0,43.5,43.65,43.38,43.46,44520.0
2023-03-24 14:00:00,43.47,43.61,43.41,43.51,47352.0,43.47,43.61,43.41,43.51,47352.0
2023-03-24 14:30:00,43.5,43.73,43.48,43.62,62692.0,43.5,43.73,43.48,43.62,62692.0
2023-03-24 15:00:00,43.63,43.73,43.52,43.68,105644.0,43.63,43.73,43.52,43.68,105644.0
2023-03-24 15:30:00,43.69,43.74,43.27,43.4,386324.0,43.69,43.74,43.27,43.4,386324.0
2023-03-27 09:30:00,43.92,43.92,43.38,43.46,74145.0,43.92,43.92,43.38,43.46,74145.0
2023-03-27 10:00:00,43.48,43.68,43.36,43.39,34439.0,43.48,43.68,43.36,43.39,34439.0
2023-03-27 10:30:00,43.38,43.57,43.32,43.37,50588.0,43.38,43.57,43.32,43.37,50588.0
2023-03-27 11:00:00,43.38,43.4,43.13,43.35,38715.0,43.38,43.4,43.13,43.35,38715.0
2023-03-27 11:30:00,43.33,43.45,43.26,43.33,35631.0,43.33,43.45,43.26,43.33,35631.0
2023-03-27 12:00:00,43.32,43.67,43.32,43.63,44229.0,43.32,43.67,43.32,43.63,44229.0
2023-03-27 12:30:00,43.63,43.74,43.54,43.73,32444.0,43.63,43.74,43.54,43.73,32444.0
2023-03-27 13:00:00,43.74,43.81,43.59,43.63,30896.0,43.74,43.81,43.59,43.63,30896.0
2023-03-27 13:30:00,43.65,43.78,43.58,43.74,46491.0,43.65,43.78,43.58,43.74,46491.0
2023-03-27 14:00:00,43.74,43.74,43.49,43.66,70039.0,43.74,43.74,43.49,43.66,70039.0
2023-03-27 14:30:00,43.67,43.88,43.67,43.76,49072.0,43.67,43.88,43.67,43.76,49072.0
2023-03-27 15:00:00,43.76,43.81,43.66,43.74,57630.0,43.76,43.81,43.66,43.74,57630.0
2023-03-27 15:30:00,43.74,43.77,43.35,43.55,318104.0,43.74,43.77,43.35,43.55,318104.0
2023-03-28 09:30:00,43.92,44.97,43.54,44.9,208509.0,43.92,44.97,43.54,44.9,208509.0
2023-03-28 10:00:00,44.9,45.28,44.75,44.95,136033.0,44.9,45.28,44.75,44.95,136033.0
2023-03-28 10:30:00,44.96,45.05,44.65,44.94,78302.0,44.96,45.05,44.65,44.94,78302.0
2023-03-28 11:00:00,44.92,45.06,44.83,44.92,56630.0,44.92,45.06,44.83,44.92,56630.0
2023-03-28 11:30:00,44.92,45.0,44.82,44.85,51812.0,44.92,45.0,44.82,44.85,51812.0
2023-03-28 12:00:00,44.87,44.88,44.72,44.86,34171.0,44.87,44.88,44.72,44.86,34171.0
2023-03-28 12:30:00,44.85,44.99,44.78,44.92,36667.0,44.85,44.99,44.78,44.92,36667.0
2023-03-28 13:00:00,44.92,44.95,44.7,44.78,37330.0,44.92,44.95,44.7,44.78,37330.0
2023-03-28 13:30:00,44.77,44.78,44.42,44.52,42279.0,44.77,44.78,44.42,44.52,42279.0
2023-03-28 14:00:00,44.52,44.66,44.51,44.6,48752.0,44.52,44.66,44.51,44.6,48752.0
2023-03-28 14:30:00,44.6,44.76,44.53,44.74,37555.0,44.6,44.76,44.53,44.74,37555.0
2023-03-28 15:00:00,44.75,44.92,44.75,44.82,61323.0,44.75,44.92,44.75,44.82,61323.0
2023-03-28 15:30:00,44.82,44.91,44.74,44.77,272947.0,44.82,44.91,44.74,44.77,272947.0
2023-03-29 09:30:00,45.29,45.44,44.76,45.04,80681.0,45.29,45.44,44.76,45.04,80681.0
2023-03-29 10:00:00,45.08,45.31,45.04,45.17,53361.0,45.08,45.31,45.04,45.17,53361.0
2023-03-29 10:30:00,45.19,45.22,44.97,45.04,61767.0,45.19,45.22,44.97,45.04,61767.0
2023-03-29 11:00:00,45.05,45.26,45.05,45.12,49793.0,45.05,45.26,45.05,45.12,49793.0
2023-03-29 11:30:00,45.13,45.26,45.12,45.25,39903.0,45.13,45.26,45.12,45.25,39903.0
2023-03-29 12:00:00,45.26,45.31,45.19,45.26,37481.0,45.26,45.31,45.19,45.26,37481.0
2023-03-29 12:30:00,45.28,45.32,45.16,45.18,30895.0,45.28,45.32,45.16,45.18,30895.0
2023-03-29 13:00:00,45.19,45.44,45.14,45.43,224900.0,45.19,45.44,45.14,45.43,224900.0
2023-03-29 13:30:00,45.42,45.53,45.39,45.43,127726.0,45.42,45.53,45.39,45.43,127726.0
2023-03-29 14:00:00,45.43,45.61,45.4,45.57,60401.0,45.43,45.61,45.4,45.57,60401.0
2023-03-29 14:30:00,45.57,45.73,45.55,45.71,138220.0,45.57,45.73,45.55,45.71,138220.0
2023-03-29 15:00:00,45.73,45.93,45.67,45.92,119432.0,45.73,45.93,45.67,45.92,119432.0
2023-03-29 15:30:00,45.93,45.97,45.71,45.87,505810.0,45.93,45.97,45.71,45.87,505810.0
2023-03-30 09:30:00,46.74,47.12,46.62,46.93,164888.0,46.74,47.12,46.62,46.93,164888.0
2023-03-30 10:00:00,46.95,46.97,46.56,46.6,71590.0,46.95,46.97,46.56,46.6,71590.0
2023-03-30 10:30:00,46.6,46.8,46.42,46.61,78018.0,46.6,46.8,46.42,46.61,78018.0
2023-03-30 11:00:00,46.67,46.68,46.31,46.45,54758.0,46.67,46.68,46.31,46.45,54758.0
2023-03-30 11:30:00,46.47,46.47,46.31,46.44,34495.0,46.47,46.47,46.31,46.44,34495.0
2023-03-30 12:00:00,46.44,46.48,46.34,46.4,35788.0,46.44,46.48,46.34,46.4,35788.0
2023-03-30 12:30:00,46.4,46.42,46.22,46.31,35298.0,46.4,46.42,46.22,46.31,35298.0
2023-03-30 13:00:00,46.3,46.41,46.27,46.28,21038.0,46.3,46.41,46.27,46.28,21038.0
2023-03-30 13:30:00,46.24,46.25,46.01,46.17,72590.0,46.24,46.25,46.01,46.17,72590.0
2023-03-30 14:00:00,46.15,46.22,46.11,46.2,26758.0,46.15,46.22,46.11,46.2,26758.0
2023-03-30 14:30:00,46.19,46.26,46.1,46.11,36283.0,46.19,46.26,46.1,46.11,36283.0
2023-03-30 15:00:00,46.11,46.14,46.01,46.02,42928.0,46.11,46.14,46.01,46.02,42928.0
2023-03-30 15:30:00,46.03,46.04,45.78,45.83,296494.0,46.03,46.04,45.78,45.83,296494.0
2023-03-31 09:30:00,46.4,46.58,46.21,46.34,57159.0,46.4,46.58,46.21,46.34,57159.0
2023-03-31 10:00:00,46.37,46.55,46.33,46.49,61537.0,46.37,46.55,46.33,46.49,61537.0
2023-03-31 10:30:00,46.49,46.55,46.31,46.53,37155.0,46.49,46.55,46.31,46.53,37155.0
2023-03-31 11:00:00,46.53,46.91,46.49,46.83,78108.0,46.53,46.91,46.49,46.83,78108.0
2023-03-31 11:30:00,46.82,46.88,46.76,46.86,47624.0,46.82,46.88,46.76,46.86,47624.0
2023-03-31 12:00:00,46.87,47.05,46.85,47.05,43419.0,46.87,47.05,46.85,47.05,43419.0
2023-03-31 12:30:00,47.04,47.05,46.86,46.96,41717.0,47.04,47.05,46.86,46.96,41717.0
2023-03-31 13:00:00,46.95,46.95,46.82,46.88,33381.0,46.95,46.95,46.82,46.88,33381.0
2023-03-31 13:30:00,46.88,46.93,46.79,46.88,130458.0,46.88,46.93,46.79,46.88,130458.0
2023-03-31 14:00:00,46.89,47.09,46.87,47.03,67620.0,46.89,47.09,46.87,47.03,67620.0
2023-03-31 14:30:00,47.06,47.08,46.97,47.03,45095.0,47.06,47.08,46.97,47.03,45095.0
2023-03-31 15:00:00,47.04,47.14,46.55,47.02,110939.0,47.04,47.14,46.55,47.02,110939.0
2023-03-31 15:30:00,47.01,47.07,46.73,46.99,281896.0,47.01,47.07,46.73,46.99,281896.0
2023-04-03 09:30:00,47.19,47.5,47.01,47.03,53956.0,47.19,47.5,47.01,47.03,53956.0
2023-04-03 10:00:00,47.05,47.12,46.76,46.98,30224.0,47.05,47.12,46.76,46.98,30224.0
2023-04-03 10:30:00,46.99,46.99,46.37,46.37,50749.0,46.99,46.99,46.37,46.37,50749.0
2023-04-03 11:00:00,46.38,46.47,46.26,46.39,62232.0,46.38,46.47,46.26,46.39,62232.0
2023-04-03 11:30:00,46.37,46.61,46.36,46.58,38991.0,46.37,46.61,46.36,46.58,38991.0
2023-04-03 12:00:00,46.6,46.75,46.59,46.71,30376.0,46.6,46.75,46.59,46.71,30376.0
2023-04-03 12:30:00,46.71,46.76,46.59,46.6,26614.0,46.71,46.76,46.59,46.6,26614.0
2023-04-03 13:00:00,46.6,46.86,46.59,46.7,25151.0,46.6,46.86,46.59,46.7,25151.0
2023-04-03 13:30:00,46.7,46.76,46.62,46.7,32459.0,46.7,46.76,46.62,46.7,32459.0
2023-04-03 14:00:00,46.7,46.77,46.63,46.69,20130.0,46.7,46.77,46.63,46.69,20130.0
2023-04-03 14:30:00,46.68,46.76,46.65,46.7,30049.0,46.68,46.76,46.65,46.7,30049.0
2023-04-03 15:00:00,46.71,46.86,46.69,46.82,36328.0,46.71,46.86,46.69,46.82,36328.0
2023-04-03 15:30:00,46.83,47.04,46.78,47.03,156376.0,46.83,47.04,46.78,47.03,156376.0
2023-04-04 09:30:00,47.3,47.3,46.64,46.78,53383.0,47.3,47.3,46.64,46.78,53383.0
2023-04-04 10:00:00,46.8,46.97,46.25,46.34,37059.0,46.8,46.97,46.25,46.34,37059.0
2023-04-04 10:30:00,46.38,46.52,46.14,46.22,38539.0,46.38,46.52,46.14,46.22,38539.0
2023-04-04 11:00:00,46.22,46.29,46.1,46.24,40538.0,46.22,46.29,46.1,46.24,40538.0
2023-04-04 11:30:00,46.25,46.33,46.14,46.15,21875.0,46.25,46.33,46.14,46.15,21875.0
2023-04-04 12:00:00,46.15,46.21,45.97,46.18,28505.0,46.15,46.21,45.97,46.18,28505.0
2023-04-04 12:30:00,46.19,46.2,46.06,46.07,14308.0,46.19,46.2,46.06,46.07,14308.0
2023-04-04 13:00:00,46.06,46.16,45.95,46.15,30147.0,46.06,46.16,45.95,46.15,30147.0
2023-04-04 13:30:00,46.16,46.23,46.03,46.05,20479.0,46.16,46.23,46.03,46.05,20479.0
2023-04-04 14:00:00,46.03,46.04,45.77,45.78,49980.0,46.03,46.04,45.77,45.78,49980.0
2023-04-04 14:30:00,45.78,45.92,45.76,45.85,26720.0,45.78,45.92,45.76,45.85,26720.0
2023-04-04 15:00:00,45.84,45.94,45.69,45.7,54554.0,45.84,45.94,45.69,45.7,54554.0
2023-04-04 15:30:00,45.7,45.99,45.54,45.98,319041.0,45.7,45.99,45.54,45.98,319041.0
2023-04-05 09:30:00,45.05,45.31,44.61,44.79,113317.0,45.05,45.31,44.61,44.79,113317.0
2023-04-05 10:00:00,44.82,44.87,44.37,44.71,164106.0,44.82,44.87,44.37,44.71,164106.0
2023-04-05 10:30:00,44.71,44.91,44.44,44.51,59426.0,44.71,44.91,44.44,44.51,59426.0
2023-04-05 11:00:00,44.51,44.61,44.37,44.48,81183.0,44.51,44.61,44.37,44.48,81183.0
2023-04-05 11:30:00,44.5,44.54,44.34,44.52,83764.0,44.5,44.54,44.34,44.52,83764.0
2023-04-05 12:00:00,44.53,44.53,44.22,44.35,52223.0,44.53,44.53,44.22,44.35,52223.0
2023-04-05 12:30:00,44.34,44.37,44.22,44.25,38051.0,44.34,44.37,44.22,44.25,38051.0
2023-04-05 13:00:00,44.26,44.52,44.17,44.43,62100.0,44.26,44.52,44.17,44.43,62100.0
2023-04-05 13:30:00,44.43,44.51,44.1,44.13,65785.0,44.43,44.51,44.1,44.13,65785.0
2023-04-05 14:00:00,44.14,44.47,44.14,44.23,53500.0,44.14,44.47,44.14,44.23,53500.0
2023-04-05 14:30:00,44.23,44.33,44.2,44.22,62515.0,44.23,44.33,44.2,44.22,62515.0
2023-04-05 15:00:00,44.22,44.38,44.13,44.32,104872.0,44.22,44.38,44.13,44.32,104872.0
2023-04-05 15:30:00,44.32,44.64,44.31,44.62,389190.0,44.32,44.64,44.31,44.62,389190.0
2023-04-06 09:30:00,44.22,44.39,43.25,43.28,135856.0,44.22,44.39,43.25,43.28,135856.0
2023-04-06 10:00:00,43.32,43.65,43.28,43.35,79915.0,43.32,43.65,43.28,43.35,79915.0
2023-04-06 10:30:00,43.36,43.39,43.02,43.27,100988.0,43.36,43.39,43.02,43.27,100988.0
2023-04-06 11:00:00,43.29,43.42,43.17,43.2,93913.0,43.29,43.42,43.17,43.2,93913.0
2023-04-06 11:30:00,43.19,43.55,43.19,43.43,69473.0,43.19,43.55,43.19,43.43,69473.0
2023-04-06 12:00:00,43.43,43.5,43.24,43.3,99583.0,43.43,43.5,43.24,43.3,99583.0
2023-04-06 12:30:00,43.3,43.57,43.3,43.31,69458.0,43.3,43.57,43.3,43.31,69458.0
2023-04-06 13:00:00,43.31,43.46,43.27,43.38,52497.0,43.31,43.46,43.27,43.38,52497.0
2023-04-06 13:30:00,43.38,43.42,43.11,43.14,74554.0,43.38,43.42,43.11,43.14,74554.0
2023-04-06 14:00:00,43.14,43.23,43.12,43.22,82147.0,43.14,43.23,43.12,43.22,82147.0
2023-04-06 14:30:00,43.2,43.26,43.02,43.04,100632.0,43.2,43.26,43.02,43.04,100632.0
2023-04-06 15:00:00,43.04,43.05,42.84,42.92,188898.0,43.04,43.05,42.84,42.92,188898.0
2023-04-06 15:30:00,42.93,43.01,42.78,42.87,721576.0,42.93,43.01,42.78,42.87,721576.0
2023-04-10 09:30:00,42.72,43.63,42.4,43.43,100537.0,42.72,43.63,42.4,43.43,100537.0
2023-04-10 10:00:00,43.42,43.86,43.41,43.55,96112.0,43.42,43.86,43.41,43.55,96112.0
2023-04-10 10:30:00,43.55,43.8,43.52,43.52,75582.0,43.55,43.8,43.52,43.52,75582.0
2023-04-10 11:00:00,43.52,43.61,43.43,43.57,39299.0,43.52,43.61,43.43,43.57,39299.0
2023-04-10 11:30:00,43.57,43.58,43.27,43.3,33078.0,43.57,43.58,43.27,43.3,33078.0
2023-04-10 12:00:00,43.28,43.32,43.15,43.26,59009.0,43.28,43.32,43.15,43.26,59009.0
2023-04-10 12:30:00,43.28,43.55,43.27,43.51,28222.0,43.28,43.55,43.27,43.51,28222.0
2023-04-10 13:00:00,43.52,43.67,43.48,43.67,36740.0,43.52,43.67,43.48,43.67,36740.0
2023-04-10 13:30:00,43.68,43.74,43.56,43.58,43764.0,43.68,43.74,43.56,43.58,43764.0
2023-04-10 14:00:00,43.59,43.7,43.54,43.63,49117.0,43.59,43.7,43.54,43.63,49117.0
2023-04-10 14:30:00,43.64,43.71,43.63,43.67,55013.0,43.64,43.71,43.63,43.67,55013.0
2023-04-10 15:00:00,43.67,43.75,43.5,43.5,92515.0,43.67,43.75,43.5,43.5,92515.0
2023-04-10 15:30:00,43.51,43.69,43.48,43.57,342128.0,43.51,43.69,43.48,43.57,342128.0
2023-04-11 09:30:00,43.65,43.67,43.29,43.32,70820.0,43.65,43.67,43.29,43.32,70820.0
2023-04-11 10:00:00,43.33,43.68,43.31,43.59,59681.0,43.33,43.68,43.31,43.59,59681.0
2023-04-11 10:30:00,43.59,43.6,43.35,43.53,74244.0,43.59,43.6,43.35,43.53,74244.0
2023-04-11 11:00:00,43.52,43.6,43.5,43.57,37280.0,43.52,43.6,43.5,43.57,37280.0
2023-04-11 11:30:00,43.56,43.74,43.48,43.66,69256.0,43.56,43.74,43.48,43.66,69256.0
2023-04-11 12:00:00,43.66,43.93,43.66,43.88,86381.0,43.66,43.93,43.66,43.88,86381.0
2023-04-11 12:30:00,43.89,43.95,43.83,43.92,50420.0,43.89,43.95,43.83,43.92,50420.0
2023-04-11 13:00:00,43.93,43.96,43.75,43.81,25172.0,43.93,43.96,43.75,43.81,25172.0
2023-04-11 13:30:00,43.8,43.9,43.74,43.85,52411.0,43.8,43.9,43.74,43.85,52411.0
2023-04-11 14:00:00,43.86,43.88,43.72,43.81,43545.0,43.86,43.88,43.72,43.81,43545.0
2023-04-11 14:30:00,43.81,43.93,43.81,43.89,61594.0,43.81,43.93,43.81,43.89,61594.0
2023-04-11 15:00:00,43.9,44.12,43.89,44.1,84066.0,43.9,44.12,43.89,44.1,84066.0
2023-04-11 15:30:00,44.11,44.11,43.71,43.71,335372.0,44.11,44.11,43.71,43.71,335372.0
2023-04-12 09:30:00,44.35,44.58,43.74,43.77,140658.0,44.35,44.58,43.74,43.77,140658.0
2023-04-12 10:00:00,43.77,43.98,43.65,43.73,163845.0,43.77,43.98,43.65,43.73,163845.0
2023-04-12 10:30:00,43.75,43.82,43.2,43.25,62973.0,43.75,43.82,43.2,43.25,62973.0
2023-04-12 11:00:00,43.29,43.49,43.09,43.44,73324.0,43.29,43.49,43.09,43.44,73324.0
2023-04-12 11:30:00,43.44,43.9,43.41,43.79,360841.0,43.44,43.9,43.41,43.79,360841.0
2023-04-12 12:00:00,43.82,43.98,43.75,43.88,126992.0,43.82,43.98,43.75,43.88,126992.0
2023-04-12 12:30:00,43.9,44.17,43.89,44.15,150932.0,43.9,44.17,43.89,44.15,150932.0
2023-04-12 13:00:00,44.16,44.23,44.11,44.15,151157.0,44.16,44.23,44.11,44.15,151157.0
2023-04-12 13:30:00,44.13,44.13,43.69,43.72,144542.0,44.13,44.13,43.69,43.72,144542.0
2023-04-12 14:00:00,43.72,43.81,43.41,43.42,84366.0,43.72,43.81,43.41,43.42,84366.0
2023-04-12 14:30:00,43.41,43.41,43.24,43.29,75194.0,43.41,43.41,43.24,43.29,75194.0
2023-04-12 15:00:00,43.28,43.33,43.05,43.09,112306.0,43.28,43.33,43.05,43.09,112306.0
2023-04-12 15:30:00,43.1,43.23,42.88,42.98,472263.0,43.1,43.23,42.88,42.98,472263.0
2023-04-13 09:30:00,43.38,43.55,42.97,43.09,131009.0,43.38,43.55,42.97,43.09,131009.0
2023-04-13 10:00:00,43.11,43.52,42.99,43.52,78224.0,43.11,43.52,42.99,43.52,78224.0
2023-04-13 10:30:00,43.57,43.65,43.35,43.58,53917.0,43.57,43.65,43.35,43.58,53917.0
2023-04-13 11:00:00,43.57,43.72,43.56,43.71,98263.0,43.57,43.72,43.56,43.71,98263.0
2023-04-13 11:30:00,43.72,43.74,43.56,43.65,53120.0,43.72,43.74,43.56,43.65,53120.0
2023-04-13 12:00:00,43.66,43.76,43.59,43.65,37241.0,43.66,43.76,43.59,43.65,37241.0
2023-04-13 12:30:00,43.64,43.7,43.61,43.68,31758.0,43.64,43.7,43.61,43.68,31758.0
2023-04-13 13:00:00,43.68,43.84,43.64,43.82,85976.0,43.68,43.84,43.64,43.82,85976.0
2023-04-13 13:30:00,43.82,43.94,43.8,43.91,38206.0,43.82,43.94,43.8,43.91,38206.0
2023-04-13 14:00:00,43.92,44.14,43.92,44.11,87833.0,43.92,44.14,43.92,44.11,87833.0
2023-04-13 14:30:00,44.13,44.2,44.1,44.2,78872.0,44.13,44.2,44.1,44.2,78872.0
2023-04-13 15:00:00,44.21,44.27,44.13,44.18,86775.0,44.21,44.27,44.13,44.18,86775.0
2023-04-13 15:30:00,44.18,44.18,43.82,43.98,387119.0,44.18,44.18,43.82,43.98,387119.0
2023-04-14 09:30:00,44.07,44.69,43.86,44.55,116777.0,44.07,44.69,43.86,44.55,116777.0
2023-04-14 10:00:00,44.47,44.66,44.16,44.22,90677.0,44.47,44.66,44.16,44.22,90677.0
2023-04-14 10:30:00,44.23,44.51,44.17,44.46,115886.0,44.23,44.51,44.17,44.46,115886.0
2023-04-14 11:00:00,44.44,44.47,44.34,44.39,56352.0,44.44,44.47,44.34,44.39,56352.0
2023-04-14 11:30:00,44.39,44.51,44.34,44.42,78105.0,44.39,44.51,44.34,44.42,78105.0
2023-04-14 12:00:00,44.43,44.44,44.28,44.38,34728.0,44.43,44.44,44.28,44.38,34728.0
2023-04-14 12:30:00,44.38,44.42,44.2,44.26,27113.0,44.38,44.42,44.2,44.26,27113.0
2023-04-14 13:00:00,44.28,44.41,44.15,44.2,25680.0,44.28,44.41,44.15,44.2,25680.0
2023-04-14 13:30:00,44.19,44.19,44.05,44.14,36990.0,44.19,44.19,44.05,44.14,36990.0
2023-04-14 14:00:00,44.16,44.35,44.09,44.33,31251.0,44.16,44.35,44.09,44.33,31251.0
2023-04-14 14:30:00,44.34,44.55,44.33,44.53,40626.0,44.34,44.55,44.33,44.53,40626.0
2023-04-14 15:00:00,44.53,44.65,44.36,44.64,69985.0,44.53,44.65,44.36,44.64,69985.0
2023-04-14 15:30:00,44.64,44.81,44.49,44.5,304671.0,44.64,44.81,44.49,44.5,304671.0
2023-04-17 09:30:00,44.78,44.78,44.25,44.67,40667.0,44.78,44.78,44.25,44.67,40667.0
2023-04-17 10:00:00,44.69,44.75,44.23,44.27,50460.0,44.69,44.75,44.23,44.27,50460.0
2023-04-17 10:30:00,44.3,44.43,44.1,44.3,46120.0,44.3,44.43,44.1,44.3,46120.0
2023-04-17 11:00:00,44.3,44.32,44.07,44.15,17100.0,44.3,44.32,44.07,44.15,17100.0
2023-04-17 11:30:00,44.14,44.14,43.96,44.01,31562.0,44.14,44.14,43.96,44.01,31562.0
2023-04-17 12:00:00,44.01,44.1,43.97,44.01,25708.0,44.01,44.1,43.97,44.01,25708.0
2023-04-17 12:30:00,44.01,44.05,43.91,43.91,13958.0,44.01,44.05,43.91,43.91,13958.0
2023-04-17 13:00:00,43.91,44.02,43.89,43.97,8596.0,43.91,44.02,43.89,43.97,8596.0
2023-04-17 13:30:00,43.97,44.06,43.9,43.9,16566.0,43.97,44.06,43.9,43.9,16566.0
2023-04-17 14:00:00,43.9,44.05,43.85,44.01,26960.0,43.9,44.05,43.85,44.01,26960.0
2023-04-17 14:30:00,44.01,44.39,44.01,44.33,87959.0,44.01,44.39,44.01,44.33,87959.0
2023-04-17 15:00:00,44.34,44.47,44.34,44.45,44047.0,44.34,44.47,44.34,44.45,44047.0
2023-04-17 15:30:00,44.45,44.45,44.22,44.26,324968.0,44.45,44.45,44.22,44.26,324968.0
2023-04-18 09:30:00,44.69,44.88,44.03,44.09,131657.0,44.69,44.88,44.03,44.09,131657.0
2023-04-18 10:00:00,44.08,44.41,43.96,44.22,62764.0,44.08,44.41,43.96,44.22,62764.0
2023-04-18 10:30:00,44.22,44.48,44.09,44.44,79997.0,44.22,44.48,44.09,44.44,79997.0
2023-04-18 11:00:00,44.45,44.68,44.36,44.55,149601.0,44.45,44.68,44.36,44.55,149601.0
2023-04-18 11:30:00,44.55,44.57,44.3,44.53,61366.0,44.55,44.57,44.3,44.53,61366.0
2023-04-18 12:00:00,44.55,44.81,44.55,44.8,36282.0,44.55,44.81,44.55,44.8,36282.0
2023-04-18 12:30:00,44.82,44.95,44.78,44.86,57151.0,44.82,44.95,44.78,44.86,57151.0
2023-04-18 13:00:00,44.86,44.91,44.63,44.64,29063.0,44.86,44.91,44.63,44.64,29063.0
2023-04-18 13:30:00,44.64,44.78,44.61,44.66,24778.0,44.64,44.78,44.61,44.66,24778.0
2023-04-18 14:00:00,44.65,44.88,44.64,44.82,36591.0,44.65,44.88,44.64,44.82,36591.0
2023-04-18 14:30:00,44.82,44.86,44.7,44.84,101189.0,44.82,44.86,44.7,44.84,101189.0
2023-04-18 15:00:00,44.84,44.96,44.8,44.85,74626.0,44.84,44.96,44.8,44.85,74626.0
2023-04-18 15:30:00,44.83,45.0,44.83,44.98,450888.0,44.83,45.0,44.83,44.98,450888.0
2023-04-19 09:30:00,44.7,44.99,44.58,44.61,31787.0,44.7,44.99,44.58,44.61,31787.0
2023-04-19 10:00:00,44.65,44.79,44.59,44.64,41907.0,44.65,44.79,44.59,44.64,41907.0
2023-04-19 10:30:00,44.66,44.92,44.66,44.92,27751.0,44.66,44.92,44.66,44.92,27751.0
2023-04-19 11:00:00,44.95,44.95,44.82,44.94,35245.0,44.95,44.95,44.82,44.94,35245.0
2023-04-19 11:30:00,44.94,45.09,44.86,45.09,31949.0,44.94,45.09,44.86,45.09,31949.0
2023-04-19 12:00:00,45.1,45.13,44.94,45.04,28831.0,45.1,45.13,44.94,45.04,28831.0
2023-04-19 12:30:00,45.04,45.14,45.01,45.05,50212.0,45.04,45.14,45.01,45.05,50212.0
2023-04-19 13:00:00,45.04,45.13,45.01,45.06,90839.0,45.04,45.13,45.01,45.06,90839.0
2023-04-19 13:30:00,45.07,45.09,44.94,45.05,49086.0,45.07,45.09,44.94,45.05,49086.0
2023-04-19 14:00:00,45.06,45.17,45.0,45.13,34156.0,45.06,45.17,45.0,45.13,34156.0
2023-04-19 14:30:00,45.14,45.18,45.09,45.12,34230.0,45.14,45.18,45.09,45.12,34230.0
2023-04-19 15:00:00,45.12,45.25,45.09,45.23,58766.0,45.12,45.25,45.09,45.23,58766.0
2023-04-19 15:30:00,45.23,45.27,45.06,45.22,255312.0,45.23,45.27,45.06,45.22,255312.0
2023-04-20 09:30:00,45.58,46.18,45.58,46.12,177814.0,45.58,46.18,45.58,46.12,177814.0
2023-04-20 10:00:00,46.1,46.64,46.08,46.61,97785.0,46.1,46.64,46.08,46.61,97785.0
2023-04-20 10:30:00,46.63,46.81,46.55,46.7,64172.0,46.63,46.81,46.55,46.7,64172.0
2023-04-20 11:00:00,46.71,46.74,46.48,46.52,104313.0,46.71,46.74,46.48,46.52,104313.0
2023-04-20 11:30:00,46.52,46.52,46.23,46.25,71779.0,46.52,46.52,46.23,46.25,71779.0
2023-04-20 12:00:00,46.23,46.52,46.18,46.48,59253.0,46.23,46.52,46.18,46.48,59253.0
2023-04-20 12:30:00,46.48,46.51,46.33,46.36,29415.0,46.48,46.51,46.33,46.36,29415.0
2023-04-20 13:00:00,46.37,46.41,46.26,46.26,30467.0,46.37,46.41,46.26,46.26,30467.0
2023-04-20 13:30:00,46.27,46.31,46.1,46.14,46740.0,46.27,46.31,46.1,46.14,46740.0
2023-04-20 14:00:00,46.14,46.14,45.98,46.11,39800.0,46.14,46.14,45.98,46.11,39800.0
2023-04-20 14:30:00,46.12,46.13,45.85,45.91,42548.0,46.12,46.13,45.85,45.91,42548.0
2023-04-20 15:00:00,45.93,45.97,45.58,45.58,76151.0,45.93,45.97,45.58,45.58,76151.0
2023-04-20 15:30:00,45.59,45.78,45.57,45.69,292009.0,45.59,45.78,45.57,45.69,292009.0
2023-04-21 09:30:00,45.7,45.82,45.49,45.55,38110.0,45.7,45.82,45.49,45.55,38110.0
2023-04-21 10:00:00,45.54,45.62,45.15,45.56,74371.0,45.54,45.62,45.15,45.56,74371.0
2023-04-21 10:30:00,45.59,45.73,45.31,45.37,34175.0,45.59,45.73,45.31,45.37,34175.0
2023-04-21 11:00:00,45.38,45.57,45.35,45.53,44493.0,45.38,45.57,45.35,45.53,44493.0
2023-04-21 11:30:00,45.52,45.62,45.44,45.58,33450.0,45.52,45.62,45.44,45.58,33450.0
2023-04-21 12:00:00,45.59,45.71,45.38,45.38,26715.0,45.59,45.71,45.38,45.38,26715.0
2023-04-21 12:30:00,45.39,45.4,45.27,45.28,23943.0,45.39,45.4,45.27,45.28,23943.0
2023-04-21 13:00:00,45.27,45.33,45.13,45.13,26926.0,45.27,45.33,45.13,45.13,26926.0
2023-04-21 13:30:00,45.14,45.45,45.11,45.4,44858.0,45.14,45.45,45.11,45.4,44858.0
2023-04-21 14:00:00,45.4,45.46,45.34,45.35,26927.0,45.4,45.46,45.34,45.35,26927.0
2023-04-21 14:30:00,45.34,45.38,45.26,45.32,46063.0,45.34,45.38,45.26,45.32,46063.0
2023-04-21 15:00:00,45.32,45.35,45.26,45.3,49799.0,45.32,45.35,45.26,45.3,49799.0
2023-04-21 15:30:00,45.3,45.44,45.29,45.32,195769.0,45.3,45.44,45.29,45.32,195769.0
2023-04-24 09:30:00,45.3,45.36,44.97,45.13,47711.0,45.3,45.36,44.97,45.13,47711.0
2023-04-24 10:00:00,45.14,45.22,44.92,44.96,32940.0,45.14,45.22,44.92,44.96,32940.0
2023-04-24 10:30:00,44.99,45.11,44.76,45.02,73520.0,44.99,45.11,44.76,45.02,73520.0
2023-04-24 11:00:00,45.04,45.13,44.99,45.08,27608.0,45.04,45.13,44.99,45.08,27608.0
2023-04-24 11:30:00,45.09,45.22,45.08,45.11,23496.0,45.09,45.22,45.08,45.11,23496.0
2023-04-24 12:00:00,45.1,45.24,45.08,45.24,25636.0,45.1,45.24,45.08,45.24,25636.0
2023-04-24 12:30:00,45.22,45.4,45.22,45.34,26310.0,45.22,45.4,45.22,45.34,26310.0
2023-04-24 13:00:00,45.35,45.4,45.27,45.34,37256.0,45.35,45.4,45.27,45.34,37256.0
2023-04-24 13:30:00,45.34,45.43,45.27,45.29,32997.0,45.34,45.43,45.27,45.29,32997.0
2023-04-24 14:00:00,45.3,45.3,45.05,45.1,67885.0,45.3,45.3,45.05,45.1,67885.0
2023-04-24 14:30:00,45.1,45.1,44.97,45.05,53340.0,45.1,45.1,44.97,45.05,53340.0
2023-04-24 15:00:00,45.06,45.2,45.02,45.16,119087.0,45.06,45.2,45.02,45.16,119087.0
2023-04-24 15:30:00,45.18,45.18,44.87,44.99,356273.0,45.18,45.18,44.87,44.99,356273.0
2023-04-25 09:30:00,43.01,43.12,42.47,42.84,452849.0,43.01,43.12,42.47,42.84,452849.0
2023-04-25 10:00:00,42.85,43.34,42.84,43.21,241643.0,42.85,43.34,42.84,43.21,241643.0
2023-04-25 10:30:00,43.21,43.35,43.07,43.34,106461.0,43.21,43.35,43.07,43.34,106461.0
2023-04-25 11:00:00,43.35,43.82,43.27,43.65,103945.0,43.35,43.82,43.27,43.65,103945.0
2023-04-25 11:30:00,43.65,43.71,43.3,43.3,177024.0,43.65,43.71,43.3,43.3,177024.0
2023-04-25 12:00:00,43.31,43.31,42.9,43.01,88313.0,43.31,43.31,42.9,43.01,88313.0
2023-04-25 12:30:00,42.99,42.99,42.71,42.72,54632.0,42.99,42.99,42.71,42.72,54632.0
2023-04-25 13:00:00,42.72,42.79,42.43,42.5,133677.0,42.72,42.79,42.43,42.5,133677.0
2023-04-25 13:30:00,42.5,42.78,42.47,42.77,100152.0,42.5,42.78,42.47,42.77,100152.0
2023-04-25 14:00:00,42.76,42.89,42.68,42.88,98417.0,42.76,42.89,42.68,42.88,98417.0
2023-04-25 14:30:00,42.87,42.97,42.66,42.71,143664.0,42.87,42.97,42.66,42.71,143664.0
2023-04-25 15:00:00,42.71,42.73,42.55,42.58,89480.0,42.71,42.73,42.55,42.58,89480.0
2023-04-25 15:30:00,42.58,42.65,42.4,42.42,492059.0,42.58,42.65,42.4,42.42,492059.0
2023-04-26 09:30:00,42.55,42.69,42.17,42.33,149613.0,42.55,42.69,42.17,42.33,149613.0
2023-04-26 10:00:00,42.3,42.53,42.12,42.23,40866.0,42.3,42.53,42.12,42.23,40866.0
2023-04-26 10:30:00,42.24,42.38,42.22,42.29,31136.0,42.24,42.38,42.22,42.29,31136.0
2023-04-26 11:00:00,42.3,42.53,42.28,42.3,95785.0,42.3,42.53,42.28,42.3,95785.0
2023-04-26 11:30:00,42.3,42.45,42.21,42.4,35939.0,42.3,42.45,42.21,42.4,35939.0
2023-04-26 12:00:00,42.4,42.47,42.26,42.3,43919.0,42.4,42.47,42.26,42.3,43919.0
2023-04-26 12:30:00,42.29,42.43,42.11,42.38,55417.0,42.29,42.43,42.11,42.38,55417.0
2023-04-26 13:00:00,42.4,42.47,41.99,42.04,66184.0,42.4,42.47,41.99,42.04,66184.0
2023-04-26 13:30:00,42.04,42.09,41.75,41.85,126953.0,42.04,42.09,41.75,41.85,126953.0
2023-04-26 14:00:00,41.84,41.91,41.77,41.86,55933.0,41.84,41.91,41.77,41.86,55933.0
2023-04-26 14:30:00,41.86,41.86,41.47,41.53,87367.0,41.86,41.86,41.47,41.53,87367.0
2023-04-26 15:00:00,41.53,41.53,41.35,41.52,203969.0,41.53,41.53,41.35,41.52,203969.0
2023-04-26 15:30:00,41.52,41.54,41.29,41.38,512503.0,41.52,41.54,41.29,41.38,512503.0
2023-04-27 09:30:00,41.6,41.74,41.15,41.46,58005.0,41.6,41.74,41.15,41.46,58005.0
2023-04-27 10:00:00,41.48,41.58,41.23,41.29,38029.0,41.48,41.58,41.23,41.29,38029.0
2023-04-27 10:30:00,41.3,41.32,41.1,41.15,39166.0,41.3,41.32,41.1,41.15,39166.0
2023-04-27 11:00:00,41.15,41.58,41.12,41.56,68209.0,41.15,41.58,41.12,41.56,68209.0
2023-04-27 11:30:00,41.61,41.71,41.56,41.66,52738.0,41.61,41.71,41.56,41.66,52738.0
2023-04-27 12:00:00,41.68,41.87,41.63,41.77,27431.0,41.68,41.87,41.63,41.77,27431.0
2023-04-27 12:30:00,41.76,41.76,41.6,41.69,30066.0,41.76,41.76,41.6,41.69,30066.0
2023-04-27 13:00:00,41.7,41.8,41.67,41.77,62965.0,41.7,41.8,41.67,41.77,62965.0
2023-04-27 13:30:00,41.77,41.93,41.76,41.82,33549.0,41.77,41.93,41.76,41.82,33549.0
2023-04-27 14:00:00,41.81,41.94,41.73,41.77,79374.0,41.81,41.94,41.73,41.77,79374.0
2023-04-27 14:30:00,41.76,41.76,41.6,41.73,66577.0,41.76,41.76,41.6,41.73,66577.0
2023-04-27 15:00:00,41.74,41.83,41.68,41.71,327404.0,41.74,41.83,41.68,41.71,327404.0
2023-04-27 15:30:00,41.71,41.72,41.39,41.4,527790.0,41.71,41.72,41.39,41.4,527790.0
2023-04-28 09:30:00,41.13,41.38,40.97,41.1,97664.0,41.13,41.38,40.97,41.1,97664.0
2023-04-28 10:00:00,41.03,41.59,41.03,41.18,101731.0,41.03,41.59,41.03,41.18,101731.0
2023-04-28 10:30:00,41.18,41.54,41.01,41.25,201880.0,41.18,41.54,41.01,41.25,201880.0
2023-04-28 11:00:00,41.27,41.35,41.1,41.24,47339.0,41.27,41.35,41.1,41.24,47339.0
2023-04-28 11:30:00,41.25,41.31,41.2,41.25,51956.0,41.25,41.31,41.2,41.25,51956.0
2023-04-28 12:00:00,41.29,41.4,41.2,41.38,167545.0,41.29,41.4,41.2,41.38,167545.0
2023-04-28 12:30:00,41.39,41.54,41.35,41.43,124498.0,41.39,41.54,41.35,41.43,124498.0
2023-04-28 13:00:00,41.42,41.42,41.21,41.34,72067.0,41.42,41.42,41.21,41.34,72067.0
2023-04-28 13:30:00,41.34,41.47,41.29,41.3,45074.0,41.34,41.47,41.29,41.3,45074.0
2023-04-28 14:00:00,41.3,41.5,41.3,41.45,41789.0,41.3,41.5,41.3,41.45,41789.0
2023-04-28 14:30:00,41.46,41.46,41.31,41.39,47812.0,41.46,41.46,41.31,41.39,47812.0
2023-04-28 15:00:00,41.4,41.55,41.38,41.45,61892.0,41.4,41.55,41.38,41.45,61892.0
2023-04-28 15:30:00,41.45,41.53,41.34,41.5,343815.0,41.45,41.53,41.34,41.5,343815.0
2023-05-01 09:30:00,41.46,41.92,41.4,41.7,84542.0,41.46,41.92,41.4,41.7,84542.0
2023-05-01 10:00:00,41.67,41.67,41.32,41.38,49242.0,41.67,41.67,41.32,41.38,49242.0
2023-05-01 10:30:00,41.39,41.83,41.38,41.66,98645.0,41.39,41.83,41.38,41.66,98645.0
2023-05-01 11:00:00,41.66,41.66,41.16,41.25,69493.0,41.66,41.66,41.16,41.25,69493.0
2023-05-01 11:30:00,41.24,41.32,41.18,41.29,42503.0,41.24,41.32,41.18,41.29,42503.0
2023-05-01 12:00:00,41.29,41.42,41.28,41.39,62816.0,41.29,41.42,41.28,41.39,62816.0
2023-05-01 12:30:00,41.38,41.53,41.35,41.36,83392.0,41.38,41.53,41.35,41.36,83392.0
2023-05-01 13:00:00,41.36,41.49,41.28,41.28,44265.0,41.36,41.49,41.28,41.28,44265.0
2023-05-01 13:30:00,41.27,41.35,41.23,41.35,43844.0,41.27,41.35,41.23,41.35,43844.0
2023-05-01 14:00:00,41.37,41.43,41.27,41.43,73302.0,41.37,41.43,41.27,41.43,73302.0
2023-05-01 14:30:00,41.43,41.45,41.16,41.27,94457.0,41.43,41.45,41.16,41.27,94457.0
2023-05-01 15:00:00,41.27,41.35,41.23,41.29,72396.0,41.27,41.35,41.23,41.29,72396.0
2023-05-01 15:30:00,41.29,41.46,41.25,41.36,423510.0,41.29,41.46,41.25,41.36,423510.0
2023-05-02 09:30:00,40.39,40.67,39.9,40.07,156053.0,40.39,40.67,39.9,40.07,156053.0
2023-05-02 10:00:00,40.08,40.09,39.65,39.82,154410.0,40.08,40.09,39.65,39.82,154410.0
2023-05-02 10:30:00,39.8,39.83,39.14,39.21,129342.0,39.8,39.83,39.14,39.21,129342.0
2023-05-02 11:00:00,39.21,39.3,39.09,39.12,89785.0,39.21,39.3,39.09,39.12,89785.0
2023-05-02 11:30:00,39.11,39.29,38.89,39.17,96045.0,39.11,39.29,38.89,39.17,96045.0
2023-05-02 12:00:00,39.17,39.28,38.97,39.21,42299.0,39.17,39.28,38.97,39.21,42299.0
2023-05-02 12:30:00,39.24,39.43,39.22,39.42,33487.0,39.24,39.43,39.22,39.42,33487.0
2023-05-02 13:00:00,39.42,39.51,39.34,39.45,123346.0,39.42,39.51,39.34,39.45,123346.0
2023-05-02 13:30:00,39.45,39.75,39.39,39.71,71272.0,39.45,39.75,39.39,39.71,71272.0
2023-05-02 14:00:00,39.72,39.72,39.36,39.39,61131.0,39.72,39.72,39.36,39.39,61131.0
2023-05-02 14:30:00,39.41,39.71,39.41,39.67,124623.0,39.41,39.71,39.41,39.67,124623.0
2023-05-02 15:00:00,39.68,40.03,39.68,40.01,124309.0,39.68,40.03,39.68,40.01,124309.0
2023-05-02 15:30:00,40.0,40.04,39.75,39.79,479628.0,40.0,40.04,39.75,39.79,479628.0
2023-05-03 09:30:00,39.6,39.8,39.19,39.59,139306.0,39.6,39.8,39.19,39.59,139306.0
2023-05-03 10:00:00,39.58,39.89,39.58,39.76,55636.0,39.58,39.89,39.58,39.76,55636.0
2023-05-03 10:30:00,39.77,39.89,39.66,39.68,130828.0,39.77,39.89,39.66,39.68,130828.0
2023-05-03 11:00:00,39.68,39.7,39.33,39.33,47653.0,39.68,39.7,39.33,39.33,47653.0
2023-05-03 11:30:00,39.33,39.53,39.33,39.43,39747.0,39.33,39.53,39.33,39.43,39747.0
2023-05-03 12:00:00,39.43,39.58,39.41,39.48,57805.0,39.43,39.58,39.41,39.48,57805.0
2023-05-03 12:30:00,39.48,39.52,39.28,39.47,111874.0,39.48,39.52,39.28,39.47,111874.0
2023-05-03 13:00:00,39.49,39.8,39.46,39.76,97722.0,39.49,39.8,39.46,39.76,97722.0
2023-05-03 13:30:00,39.76,39.95,39.76,39.93,121422.0,39.76,39.95,39.76,39.93,121422.0
2023-05-03 14:00:00,39.9,40.09,39.74,39.8,73657.0,39.9,40.09,39.74,39.8,73657.0
2023-05-03 14:30:00,39.78,39.88,39.38,39.75,192141.0,39.78,39.88,39.38,39.75,192141.0
2023-05-03 15:00:00,39.74,39.85,39.15,39.25,77689.0,39.74,39.85,39.15,39.25,77689.0
2023-05-03 15:30:00,39.23,39.32,39.08,39.19,362263.0,39.23,39.32,39.08,39.19,362263.0
2023-05-04 09:30:00,39.01,39.11,38.43,38.81,80177.0,39.01,39.11,38.43,38.81,80177.0
2023-05-04 10:00:00,38.79,38.87,38.03,38.05,77464.0,38.79,38.87,38.03,38.05,77464.0
2023-05-04 10:30:00,38.05,38.06,37.35,37.37,196649.0,38.05,38.06,37.35,37.37,196649.0
2023-05-04 11:00:00,37.38,37.89,37.33,37.59,295812.0,37.38,37.89,37.33,37.59,295812.0
2023-05-04 11:30:00,37.58,37.6,37.18,37.38,168982.0,37.58,37.6,37.18,37.38,168982.0
2023-05-04 12:00:00,37.36,37.5,37.22,37.39,108102.0,37.36,37.5,37.22,37.39,108102.0
2023-05-04 12:30:00,37.41,37.41,37.18,37.3,95933.0,37.41,37.41,37.18,37.3,95933.0
2023-05-04 13:00:00,37.31,37.53,37.16,37.5,78992.0,37.31,37.53,37.16,37.5,78992.0
2023-05-04 13:30:00,37.51,37.61,37.43,37.5,72971.0,37.51,37.61,37.43,37.5,72971.0
2023-05-04 14:00:00,37.51,37.54,37.24,37.25,65540.0,37.51,37.54,37.24,37.25,65540.0
2023-05-04 14:30:00,37.25,37.33,37.16,37.3,113164.0,37.25,37.33,37.16,37.3,113164.0
2023-05-04 15:00:00,37.31,37.41,37.12,37.22,131250.0,37.31,37.41,37.12,37.22,131250.0
2023-05-04 15:30:00,37.21,37.37,37.15,37.36,636965.0,37.21,37.37,37.15,37.36,636965.0
2023-05-05 09:30:00,38.1,38.28,37.59,37.74,326630.0,38.1,38.28,37.59,37.74,326630.0
2023-05-05 10:00:00,37.75,37.99,37.62,37.87,222095.0,37.75,37.99,37.62,37.87,222095.0
2023-05-05 10:30:00,37.86,37.97,37.59,37.63,137548.0,37.86,37.97,37.59,37.63,137548.0
2023-05-05 11:00:00,37.64,38.02,37.64,37.99,152935.0,37.64,38.02,37.64,37.99,152935.0
2023-05-05 11:30:00,37.99,38.07,37.97,38.03,73341.0,37.99,38.07,37.97,38.03,73341.0
2023-05-05 12:00:00,38.02,38.31,38.02,38.31,74844.0,38.02,38.31,38.02,38.31,74844.0
2023-05-05 12:30:00,38.3,38.33,38.07,38.12,55387.0,38.3,38.33,38.07,38.12,55387.0
2023-05-05 13:00:00,38.12,38.25,38.06,38.19,53981.0,38.12,38.25,38.06,38.19,53981.0
2023-05-05 13:30:00,38.21,38.29,38.2,38.22,45684.0,38.21,38.29,38.2,38.22,45684.0
2023-05-05 14:00:00,38.23,38.41,38.17,38.4,70508.0,38.23,38.41,38.17,38.4,70508.0
2023-05-05 14:30:00,38.39,38.65,38.39,38.53,68155.0,38.39,38.65,38.39,38.53,68155.0
2023-05-05 15:00:00,38.52,38.55,38.45,38.55,86094.0,38.52,38.55,38.45,38.55,86094.0
2023-05-05 15:30:00,38.54,38.57,38.26,38.32,417960.0,38.54,38.57,38.26,38.32,417960.0
2023-05-08 09:30:00,38.76,38.94,37.74,37.82,120000.0,38.76,38.94,37.74,37.82,120000.0
2023-05-08 10:00:00,37.83,38.01,37.66,37.71,76779.0,37.83,38.01,37.66,37.71,76779.0
2023-05-08 10:30:00,37.71,38.0,37.7,37.98,73364.0,37.71,38.0,37.7,37.98,73364.0
2023-05-08 11:00:00,37.99,38.12,37.81,37.82,124325.0,37.99,38.12,37.81,37.82,124325.0
2023-05-08 11:30:00,37.81,37.87,37.68,37.77,55800.0,37.81,37.87,37.68,37.77,55800.0
2023-05-08 12:00:00,37.78,37.84,37.66,37.68,88846.0,37.78,37.84,37.66,37.68,88846.0
2023-05-08 12:30:00,37.7,37.73,37.46,37.5,60831.0,37.7,37.73,37.46,37.5,60831.0
2023-05-08 13:00:00,37.51,37.68,37.44,37.63,236711.0,37.51,37.68,37.44,37.63,236711.0
2023-05-08 13:30:00,37.65,38.12,37.64,38.01,110184.0,37.65,38.12,37.64,38.01,110184.0
2023-05-08 14:00:00,38.02,38.02,37.73,37.88,47750.0,38.02,38.02,37.73,37.88,47750.0
2023-05-08 14:30:00,37.87,38.04,37.85,37.92,100600.0,37.87,38.04,37.85,37.92,100600.0
2023-05-08 15:00:00,37.92,37.96,37.78,37.94,91786.0,37.92,37.96,37.78,37.94,91786.0
2023-05-08 15:30:00,37.94,37.94,37.68,37.8,307623.0,37.94,37.94,37.68,37.8,307623.0
2023-05-09 09:30:00,37.34,37.49,36.77,37.26,127471.0,37.34,37.49,36.77,37.26,127471.0
2023-05-09 10:00:00,37.27,37.27,36.95,37.19,99910.0,37.27,37.27,36.95,37.19,99910.0
2023-05-09 10:30:00,37.19,37.22,37.02,37.15,76629.0,37.19,37.22,37.02,37.15,76629.0
2023-05-09 11:00:00,37.16,37.22,37.06,37.08,50567.0,37.16,37.22,37.06,37.08,50567.0
2023-05-09 11:30:00,37.09,37.21,36.96,37.15,81115.0,37.09,37.21,36.96,37.15,81115.0
2023-05-09 12:00:00,37.14,37.19,37.0,37.04,42431.0,37.14,37.19,37.0,37.04,42431.0
2023-05-09 12:30:00,37.05,37.19,37.05,37.18,36191.0,37.05,37.19,37.05,37.18,36191.0
2023-05-09 13:00:00,37.17,37.19,37.07,37.16,33264.0,37.17,37.19,37.07,37.16,33264.0
2023-05-09 13:30:00,37.18,37.43,37.17,37.36,48437.0,37.18,37.43,37.17,37.36,48437.0
2023-05-09 14:00:00,37.36,37.44,37.32,37.33,91694.0,37.36,37.44,37.32,37.33,91694.0
2023-05-09 14:30:00,37.34,37.47,37.3,37.37,68964.0,37.34,37.47,37.3,37.37,68964.0
2023-05-09 15:00:00,37.37,37.56,37.35,37.54,137552.0,37.37,37.56,37.35,37.54,137552.0
2023-05-09 15:30:00,37.54,37.56,37.26,37.3,450985.0,37.54,37.56,37.26,37.3,450985.0
2023-05-10 09:30:00,37.93,38.04,37.2,37.36,162744.0,37.93,38.04,37.2,37.36,162744.0
2023-05-10 10:00:00,37.41,37.55,37.05,37.24,92389.0,37.41,37.55,37.05,37.24,92389.0
2023-05-10 10:30:00,37.23,37.32,36.9,36.94,167343.0,37.23,37.32,36.9,36.94,167343.0
2023-05-10 11:00:00,36.93,36.97,36.66,36.75,117447.0,36.93,36.97,36.66,36.75,117447.0
2023-05-10 11:30:00,36.74,36.85,36.68,36.7,89364.0,36.74,36.85,36.68,36.7,89364.0
2023-05-10 12:00:00,36.7,36.86,36.66,36.77,63640.0,36.7,36.86,36.66,36.77,63640.0
2023-05-10 12:30:00,36.78,36.8,36.59,36.64,68540.0,36.78,36.8,36.59,36.64,68540.0
2023-05-10 13:00:00,36.61,36.62,36.42,36.54,97796.0,36.61,36.62,36.42,36.54,97796.0
2023-05-10 13:30:00,36.55,36.55,36.4,36.52,65918.0,36.55,36.55,36.4,36.52,65918.0
2023-05-10 14:00:00,36.52,36.65,36.51,36.63,80291.0,36.52,36.65,36.51,36.63,80291.0
2023-05-10 14:30:00,36.64,36.91,36.64,36.9,103006.0,36.64,36.91,36.64,36.9,103006.0
2023-05-10 15:00:00,36.89,36.97,36.77,36.92,92292.0,36.89,36.97,36.77,36.92,92292.0
2023-05-10 15:30:00,36.93,37.02,36.83,36.95,532769.0,36.93,37.02,36.83,36.95,532769.0
2023-05-11 09:30:00,37.49,38.67,37.42,38.58,423424.0,37.49,38.67,37.42,38.58,423424.0
2023-05-11 10:00:00,38.52,38.6,37.63,37.7,190152.0,38.52,38.6,37.63,37.7,190152.0
2023-05-11 10:30:00,37.7,37.87,37.4,37.56,131910.0,37.7,37.87,37.4,37.56,131910.0
2023-05-11 11:00:00,37.58,37.69,37.41,37.65,130052.0,37.58,37.69,37.41,37.65,130052.0
2023-05-11 11:30:00,37.66,37.96,37.61,37.67,130552.0,37.66,37.96,37.61,37.67,130552.0
2023-05-11 12:00:00,37.68,37.99,37.6,37.97,184858.0,37.68,37.99,37.6,37.97,184858.0
2023-05-11 12:30:00,37.96,38.05,37.83,37.98,92398.0,37.96,38.05,37.83,37.98,92398.0
2023-05-11 13:00:00,37.98,38.34,37.96,38.31,92126.0,37.98,38.34,37.96,38.31,92126.0
2023-05-11 13:30:00,38.32,38.4,38.1,38.37,104680.0,38.32,38.4,38.1,38.37,104680.0
2023-05-11 14:00:00,38.37,38.5,38.27,38.38,132048.0,38.37,38.5,38.27,38.38,132048.0
2023-05-11 14:30:00,38.38,38.49,38.29,38.45,111434.0,38.38,38.49,38.29,38.45,111434.0
2023-05-11 15:00:00,38.45,38.47,38.29,38.41,187156.0,38.45,38.47,38.29,38.41,187156.0
2023-05-11 15:30:00,38.41,38.42,38.12,38.15,530184.0,38.41,38.42,38.12,38.15,530184.0
2023-05-12 09:30:00,38.35,38.77,38.35,38.55,147751.0,38.35,38.77,38.35,38.55,147751.0
2023-05-12 10:00:00,38.55,38.7,38.36,38.58,87247.0,38.55,38.7,38.36,38.58,87247.0
2023-05-12 10:30:00,38.6,38.63,38.45,38.53,70780.0,38.6,38.63,38.45,38.53,70780.0
2023-05-12 11:00:00,38.55,38.7,38.48,38.65,70288.0,38.55,38.7,38.48,38.65,70288.0
2023-05-12 11:30:00,38.64,38.66,38.4,38.66,58281.0,38.64,38.66,38.4,38.66,58281.0
2023-05-12 12:00:00,38.66,38.69,38.3,38.47,87929.0,38.66,38.69,38.3,38.47,87929.0
2023-05-12 12:30:00,38.48,38.65,38.45,38.58,44136.0,38.48,38.65,38.45,38.58,44136.0
2023-05-12 13:00:00,38.58,38.78,38.54,38.78,69066.0,38.58,38.78,38.54,38.78,69066.0
2023-05-12 13:30:00,38.78,38.86,38.66,38.7,85193.0,38.78,38.86,38.66,38.7,85193.0
2023-05-12 14:00:00,38.69,38.81,38.6,38.67,81920.0,38.69,38.81,38.6,38.67,81920.0
2023-05-12 14:30:00,38.67,38.74,38.53,38.73,84994.0,38.67,38.74,38.53,38.73,84994.0
2023-05-12 15:00:00,38.74,39.11,38.69,39.08,119495.0,38.74,39.11,38.69,39.08,119495.0
2023-05-12 15:30:00,39.08,39.22,38.96,39.22,534299.0,39.08,39.22,38.96,39.22,534299.0
2023-05-15 09:30:00,39.57,39.88,39.46,39.76,85812.0,39.57,39.88,39.46,39.76,85812.0
2023-05-15 10:00:00,39.76,40.03,39.71,39.97,106888.0,39.76,40.03,39.71,39.97,106888.0
2023-05-15 10:30:00,39.99,40.3,39.98,40.25,74927.0,39.99,40.3,39.98,40.25,74927.0
2023-05-15 11:00:00,40.26,40.61,40.25,40.56,198200.0,40.26,40.61,40.25,40.56,198200.0
2023-05-15 11:30:00,40.55,40.58,40.32,40.33,150592.0,40.55,40.58,40.32,40.33,150592.0
2023-05-15 12:00:00,40.31,40.4,40.25,40.38,62601.0,40.31,40.4,40.25,40.38,62601.0
2023-05-15 12:30:00,40.4,40.57,40.38,40.53,49364.0,40.4,40.57,40.38,40.53,49364.0
2023-05-15 13:00:00,40.51,40.64,40.4,40.41,49359.0,40.51,40.64,40.4,40.41,49359.0
2023-05-15 13:30:00,40.43,40.49,40.32,40.35,117867.0,40.43,40.49,40.32,40.35,117867.0
2023-05-15 14:00:00,40.35,40.38,40.27,40.34,58282.0,40.35,40.38,40.27,40.34,58282.0
2023-05-15 14:30:00,40.33,40.33,40.15,40.23,56950.0,40.33,40.33,40.15,40.23,56950.0
2023-05-15 15:00:00,40.23,40.4,40.21,40.4,77346.0,40.23,40.4,40.21,40.4,77346.0
2023-05-15 15:30:00,40.4,40.47,40.22,40.26,497064.0,40.4,40.47,40.22,40.26,497064.0
2023-05-16 09:30:00,39.74,40.03,39.3,39.53,79560.0,39.74,40.03,39.3,39.53,79560.0
2023-05-16 10:00:00,39.54,39.6,38.77,39.14,164041.0,39.54,39.6,38.77,39.14,164041.0
2023-05-16 10:30:00,39.14,39.58,39.14,39.54,98785.0,39.14,39.58,39.14,39.54,98785.0
2023-05-16 11:00:00,39.54,39.59,39.28,39.33,85525.0,39.54,39.59,39.28,39.33,85525.0
2023-05-16 11:30:00,39.31,39.32,39.09,39.28,79399.0,39.31,39.32,39.09,39.28,79399.0
2023-05-16 12:00:00,39.26,39.26,39.02,39.1,38076.0,39.26,39.26,39.02,39.1,38076.0
2023-05-16 12:30:00,39.11,39.35,39.09,39.17,37787.0,39.11,39.35,39.09,39.17,37787.0
2023-05-16 13:00:00,39.16,39.19,38.97,39.1,51022.0,39.16,39.19,38.97,39.1,51022.0
2023-05-16 13:30:00,39.12,39.14,38.99,39.05,40384.0,39.12,39.14,38.99,39.05,40384.0
2023-05-16 14:00:00,39.05,39.08,38.92,39.05,74096.0,39.05,39.08,38.92,39.05,74096.0
2023-05-16 14:30:00,39.04,39.19,38.96,39.14,62211.0,39.04,39.19,38.96,39.14,62211.0
2023-05-16 15:00:00,39.13,39.2,39.04,39.08,144709.0,39.13,39.2,39.04,39.08,144709.0
2023-05-16 15:30:00,39.08,39.24,39.01,39.09,435732.0,39.08,39.24,39.01,39.09,435732.0
2023-05-17 09:30:00,39.11,39.55,38.95,39.18,46885.0,39.11,39.55,38.95,39.18,46885.0
2023-05-17 10:00:00,39.17,39.45,39.17,39.43,58668.0,39.17,39.45,39.17,39.43,58668.0
2023-05-17 10:30:00,39.45,40.03,39.45,39.99,84421.0,39.45,40.03,39.45,39.99,84421.0
2023-05-17 11:00:00,39.99,40.33,39.99,40.3,78495.0,39.99,40.33,39.99,40.3,78495.0
2023-05-17 11:30:00,40.3,40.31,40.12,40.14,32919.0,40.3,40.31,40.12,40.14,32919.0
2023-05-17 12:00:00,40.15,40.35,40.09,40.34,88298.0,40.15,40.35,40.09,40.34,88298.0
2023-05-17 12:30:00,40.34,40.59,40.34,40.54,60085.0,40.34,40.59,40.34,40.54,60085.0
2023-05-17 13:00:00,40.52,40.57,40.46,40.5,38406.0,40.52,40.57,40.46,40.5,38406.0
2023-05-17 13:30:00,40.5,40.51,40.41,40.5,46668.0,40.5,40.51,40.41,40.5,46668.0
2023-05-17 14:00:00,40.5,40.52,40.4,40.44,35054.0,40.5,40.52,40.4,40.44,35054.0
2023-05-17 14:30:00,40.45,40.5,40.37,40.39,50030.0,40.45,40.5,40.37,40.39,50030.0
2023-05-17 15:00:00,40.4,40.64,40.38,40.48,82043.0,40.4,40.64,40.38,40.48,82043.0
2023-05-17 15:30:00,40.48,40.56,40.41,40.45,368595.0,40.48,40.56,40.41,40.45,368595.0
2023-05-18 09:30:00,40.63,41.12,40.55,40.66,142792.0,40.63,41.12,40.55,40.66,142792.0
2023-05-18 10:00:00,40.68,40.86,40.62,40.69,60787.0,40.68,40.86,40.62,40.69,60787.0
2023-05-18 10:30:00,40.7,41.08,40.6,41.05,87821.0,40.7,41.08,40.6,41.05,87821.0
2023-05-18 11:00:00,41.09,41.29,41.08,41.23,85105.0,41.09,41.29,41.08,41.23,85105.0
2023-05-18 11:30:00,41.23,41.23,41.04,41.06,48069.0,41.23,41.23,41.04,41.06,48069.0
2023-05-18 12:00:00,41.06,41.06,40.6,40.63,91822.0,41.06,41.06,40.6,40.63,91822.0
2023-05-18 12:30:00,40.64,40.78,40.55,40.78,38022.0,40.64,40.78,40.55,40.78,38022.0
2023-05-18 13:00:00,40.81,40.86,40.6,40.63,26791.0,40.81,40.86,40.6,40.63,26791.0
2023-05-18 13:30:00,40.59,40.67,40.52,40.54,39363.0,40.59,40.67,40.52,40.54,39363.0
2023-05-18 14:00:00,40.54,40.79,40.5,40.75,24529.0,40.54,40.79,40.5,40.75,24529.0
2023-05-18 14:30:00,40.76,40.9,40.76,40.9,29604.0,40.76,40.9,40.76,40.9,29604.0
2023-05-18 15:00:00,40.91,41.02,40.82,40.97,50668.0,40.91,41.02,40.82,40.97,50668.0
2023-05-18 15:30:00,40.97,41.14,40.95,41.04,262167.0,40.97,41.14,40.95,41.04,262167.0
2023-05-19 09:30:00,40.55,40.63,39.33,39.63,181824.0,40.55,40.63,39.33,39.63,181824.0
2023-05-19 10:00:00,39.64,39.85,39.47,39.53,67617.0,39.64,39.85,39.47,39.53,67617.0
2023-05-19 10:30:00,39.54,39.57,39.24,39.49,117767.0,39.54,39.57,39.24,39.49,117767.0
2023-05-19 11:00:00,39.48,39.57,39.11,39.14,86636.0,39.48,39.57,39.11,39.14,86636.0
2023-05-19 11:30:00,39.15,39.17,38.9,39.01,95631.0,39.15,39.17,38.9,39.01,95631.0
2023-05-19 12:00:00,39.02,39.11,38.98,39.06,74363.0,39.02,39.11,38.98,39.06,74363.0
2023-05-19 12:30:00,39.05,39.18,38.94,39.13,45217.0,39.05,39.18,38.94,39.13,45217.0
2023-05-19 13:00:00,39.15,39.34,39.15,39.27,30310.0,39.15,39.34,39.15,39.27,30310.0
2023-05-19 13:30:00,39.27,39.32,39.21,39.21,31026.0,39.27,39.32,39.21,39.21,31026.0
2023-05-19 14:00:00,39.21,39.41,39.16,39.29,47168.0,39.21,39.41,39.16,39.29,47168.0
2023-05-19 14:30:00,39.28,39.51,39.28,39.49,59591.0,39.28,39.51,39.28,39.49,59591.0
2023-05-19 15:00:00,39.49,39.57,39.42,39.48,75792.0,39.49,39.57,39.42,39.48,75792.0
2023-05-19 15:30:00,39.48,39.68,39.45,39.5,450512.0,39.48,39.68,39.45,39.5,450512.0
2023-05-22 09:30:00,39.56,39.8,39.15,39.5,128309.0,39.56,39.8,39.15,39.5,128309.0
2023-05-22 10:00:00,39.48,39.76,39.3,39.6,64425.0,39.48,39.76,39.3,39.6,64425.0
2023-05-22 10:30:00,39.61,39.69,39.42,39.48,61702.0,39.61,39.69,39.42,39.48,61702.0
2023-05-22 11:00:00,39.48,39.82,39.45,39.79,55777.0,39.48,39.82,39.45,39.79,55777.0
2023-05-22 11:30:00,39.79,39.86,39.65,39.68,46167.0,39.79,39.86,39.65,39.68,46167.0
2023-05-22 12:00:00,39.68,39.76,39.58,39.58,39285.0,39.68,39.76,39.58,39.58,39285.0
2023-05-22 12:30:00,39.6,39.64,39.52,39.62,68899.0,39.6,39.64,39.52,39.62,68899.0
2023-05-22 13:00:00,39.63,39.79,39.6,39.77,59159.0,39.63,39.79,39.6,39.77,59159.0
2023-05-22 13:30:00,39.77,39.86,39.71,39.74,40182.0,39.77,39.86,39.71,39.74,40182.0
2023-05-22 14:00:00,39.72,39.73,39.56,39.71,41089.0,39.72,39.73,39.56,39.71,41089.0
2023-05-22 14:30:00,39.71,39.81,39.61,39.67,95170.0,39.71,39.81,39.61,39.67,95170.0
2023-05-22 15:00:00,39.66,39.74,39.56,39.6,83379.0,39.66,39.74,39.56,39.6,83379.0
2023-05-22 15:30:00,39.59,39.64,39.44,39.48,316361.0,39.59,39.64,39.44,39.48,316361.0
2023-05-23 09:30:00,39.01,39.12,38.51,39.01,108776.0,39.01,39.12,38.51,39.01,108776.0
2023-05-23 10:00:00,39.0,39.49,38.91,39.43,60506.0,39.0,39.49,38.91,39.43,60506.0
2023-05-23 10:30:00,39.42,39.67,39.3,39.46,67416.0,39.42,39.67,39.3,39.46,67416.0
2023-05-23 11:00:00,39.45,39.49,39.26,39.4,51619.0,39.45,39.49,39.26,39.4,51619.0
2023-05-23 11:30:00,39.39,39.53,39.31,39.5,30967.0,39.39,39.53,39.31,39.5,30967.0
2023-05-23 12:00:00,39.51,39.65,39.5,39.51,65532.0,39.51,39.65,39.5,39.51,65532.0
2023-05-23 12:30:00,39.51,39.51,39.14,39.2,42267.0,39.51,39.51,39.14,39.2,42267.0
2023-05-23 13:00:00,39.19,39.78,39.19,39.62,103534.0,39.19,39.78,39.19,39.62,103534.0
2023-05-23 13:30:00,39.61,39.61,39.29,39.39,42142.0,39.61,39.61,39.29,39.39,42142.0
2023-05-23 14:00:00,39.38,39.5,39.14,39.2,34712.0,39.38,39.5,39.14,39.2,34712.0
2023-05-23 14:30:00,39.18,39.31,39.14,39.27,39301.0,39.18,39.31,39.14,39.27,39301.0
2023-05-23 15:00:00,39.27,39.27,39.04,39.08,68449.0,39.27,39.27,39.04,39.08,68449.0
2023-05-23 15:30:00,39.08,39.19,39.01,39.13,275043.0,39.08,39.19,39.01,39.13,275043.0
2023-05-24 09:30:00,39.09,39.73,38.3,38.44,186678.0,39.09,39.73,38.3,38.44,186678.0
2023-05-24 10:00:00,38.43,38.71,38.24,38.71,89034.0,38.43,38.71,38.24,38.71,89034.0
2023-05-24 10:30:00,38.74,39.27,38.73,39.21,116463.0,38.74,39.27,38.73,39.21,116463.0
2023-05-24 11:00:00,39.23,39.55,39.17,39.33,93730.0,39.23,39.55,39.17,39.33,93730.0
2023-05-24 11:30:00,39.32,39.38,39.2,39.34,64676.0,39.32,39.38,39.2,39.34,64676.0
2023-05-24 12:00:00,39.36,39.47,39.15,39.28,43338.0,39.36,39.47,39.15,39.28,43338.0
2023-05-24 12:30:00,39.29,39.39,39.23,39.3,33444.0,39.29,39.39,39.23,39.3,33444.0
2023-05-24 13:00:00,39.3,39.4,39.11,39.29,48795.0,39.3,39.4,39.11,39.29,48795.0
2023-05-24 13:30:00,39.29,39.43,39.18,39.22,40536.0,39.29,39.43,39.18,39.22,40536.0
2023-05-24 14:00:00,39.23,39.27,39.12,39.22,48989.0,39.23,39.27,39.12,39.22,48989.0
2023-05-24 14:30:00,39.23,39.27,39.09,39.16,36470.0,39.23,39.27,39.09,39.16,36470.0
2023-05-24 15:00:00,39.16,39.7,39.13,39.59,159977.0,39.16,39.7,39.13,39.59,159977.0
2023-05-24 15:30:00,39.58,39.65,39.25,39.37,353928.0,39.58,39.65,39.25,39.37,353928.0
2023-05-25 09:30:00,39.51,40.18,39.37,39.91,152349.0,39.51,40.18,39.37,39.91,152349.0
2023-05-25 10:00:00,39.91,40.0,39.45,39.56,115979.0,39.91,40.0,39.45,39.56,115979.0
2023-05-25 10:30:00,39.58,39.71,39.45,39.61,111920.0,39.58,39.71,39.45,39.61,111920.0
2023-05-25 11:00:00,39.62,39.76,39.4,39.41,94297.0,39.62,39.76,39.4,39.41,94297.0
2023-05-25 11:30:00,39.42,39.49,39.16,39.46,68070.0,39.42,39.49,39.16,39.46,68070.0
2023-05-25 12:00:00,39.46,39.46,39.34,39.36,40055.0,39.46,39.46,39.34,39.36,40055.0
2023-05-25 12:30:00,39.37,39.39,39.26,39.28,34582.0,39.37,39.39,39.26,39.28,34582.0
2023-05-25 13:00:00,39.28,39.45,39.17,39.41,41988.0,39.28,39.45,39.17,39.41,41988.0
2023-05-25 13:30:00,39.41,39.45,39.25,39.27,55000.0,39.41,39.45,39.25,39.27,55000.0
2023-05-25 14:00:00,39.29,39.35,39.13,39.21,99550.0,39.29,39.35,39.13,39.21,99550.0
2023-05-25 14:30:00,39.21,39.21,38.95,39.04,96806.0,39.21,39.21,38.95,39.04,96806.0
2023-05-25 15:00:00,39.05,39.16,39.02,39.12,100277.0,39.05,39.16,39.02,39.12,100277.0
2023-05-25 15:30:00,39.12,39.22,39.04,39.21,350200.0,39.12,39.22,39.04,39.21,350200.0
2023-05-26 09:30:00,39.08,39.83,39.02,39.47,154545.0,39.08,39.83,39.02,39.47,154545.0
2023-05-26 10:00:00,39.47,39.88,39.46,39.85,147547.0,39.47,39.88,39.46,39.85,147547.0
2023-05-26 10:30:00,39.88,39.96,39.71,39.89,80961.0,39.88,39.96,39.71,39.89,80961.0
2023-05-26 11:00:00,39.91,39.99,39.89,39.94,49492.0,39.91,39.99,39.89,39.94,49492.0
2023-05-26 11:30:00,39.94,40.14,39.86,39.98,48814.0,39.94,40.14,39.86,39.98,48814.0
2023-05-26 12:00:00,39.99,40.3,39.99,40.18,90918.0,39.99,40.3,39.99,40.18,90918.0
2023-05-26 12:30:00,40.18,40.25,40.15,40.21,50248.0,40.18,40.25,40.15,40.21,50248.0
2023-05-26 13:00:00,40.22,40.38,40.22,40.34,60367.0,40.22,40.38,40.22,40.34,60367.0
2023-05-26 13:30:00,40.34,40.47,40.18,40.24,65583.0,40.34,40.47,40.18,40.24,65583.0
2023-05-26 14:00:00,40.24,40.35,40.15,40.2,93022.0,40.24,40.35,40.15,40.2,93022.0
2023-05-26 14:30:00,40.2,40.35,40.18,40.23,75814.0,40.2,40.35,40.18,40.23,75814.0
2023-05-26 15:00:00,40.24,40.33,40.14,40.18,82414.0,40.24,40.33,40.14,40.18,82414.0
2023-05-26 15:30:00,40.18,40.2,39.85,39.98,556437.0,40.18,40.2,39.85,39.98,556437.0
2023-05-30 09:30:00,40.58,41.05,40.04,40.35,400589.0,40.58,41.05,40.04,40.35,400589.0
2023-05-30 10:00:00,40.38,40.71,40.18,40.29,184526.0,40.38,40.71,40.18,40.29,184526.0
2023-05-30 10:30:00,40.27,40.63,40.26,40.32,127214.0,40.27,40.63,40.26,40.32,127214.0
2023-05-30 11:00:00,40.32,40.37,39.87,40.03,201948.0,40.32,40.37,39.87,40.03,201948.0
2023-05-30 11:30:00,40.05,40.26,40.03,40.14,70520.0,40.05,40.26,40.03,40.14,70520.0
2023-05-30 12:00:00,40.15,40.28,40.06,40.18,99405.0,40.15,40.28,40.06,40.18,99405.0
2023-05-30 12:30:00,40.18,40.21,40.01,40.03,88383.0,40.18,40.21,40.01,40.03,88383.0
2023-05-30 13:00:00,40.04,40.2,39.75,39.76,192879.0,40.04,40.2,39.75,39.76,192879.0
2023-05-30 13:30:00,39.76,39.83,39.56,39.58,101891.0,39.76,39.83,39.56,39.58,101891.0
2023-05-30 14:00:00,39.58,39.67,39.51,39.61,167264.0,39.58,39.67,39.51,39.61,167264.0
2023-05-30 14:30:00,39.61,39.66,39.38,39.39,182828.0,39.61,39.66,39.38,39.39,182828.0
2023-05-30 15:00:00,39.39,39.62,39.36,39.58,221678.0,39.39,39.62,39.36,39.58,221678.0
2023-05-30 15:30:00,39.58,39.77,39.48,39.58,919574.0,39.58,39.77,39.48,39.58,919574.0
2023-05-31 09:30:00,38.58,38.61,35.51,36.47,1107487.0,38.58,38.61,35.51,36.47,1107487.0
2023-05-31 10:00:00,36.47,36.47,35.45,35.64,469443.0,36.47,36.47,35.45,35.64,469443.0
2023-05-31 10:30:00,35.66,35.98,35.18,35.18,381779.0,35.66,35.98,35.18,35.18,381779.0
2023-05-31 11:00:00,35.21,35.43,34.58,34.73,630116.0,35.21,35.43,34.58,34.73,630116.0
2023-05-31 11:30:00,34.74,35.31,34.6,35.25,809027.0,34.74,35.31,34.6,35.25,809027.0
2023-05-31 12:00:00,35.25,35.73,35.13,35.73,678467.0,35.25,35.73,35.13,35.73,678467.0
2023-05-31 12:30:00,35.72,35.74,35.41,35.51,286279.0,35.72,35.74,35.41,35.51,286279.0
2023-05-31 13:00:00,35.52,35.53,35.01,35.16,281341.0,35.52,35.53,35.01,35.16,281341.0
2023-05-31 13:30:00,35.16,35.57,35.15,35.33,348461.0,35.16,35.57,35.15,35.33,348461.0
2023-05-31 14:00:00,35.33,35.77,35.32,35.55,276052.0,35.33,35.77,35.32,35.55,276052.0
2023-05-31 14:30:00,35.57,35.58,35.14,35.19,222822.0,35.57,35.58,35.14,35.19,222822.0
2023-05-31 15:00:00,35.19,35.19,34.74,34.88,410838.0,35.19,35.19,34.74,34.88,410838.0
2023-05-31 15:30:00,34.89,35.4,34.78,35.1,1528104.0,34.89,35.4,34.78,35.1,1528104.0
2023-06-01 09:30:00,35.2,35.35,34.31,35.19,341120.0,35.2,35.35,34.31,35.19,341120.0
2023-06-01 10:00:00,35.16,35.22,34.44,34.58,317694.0,35.16,35.22,34.44,34.58,317694.0
2023-06-01 10:30:00,34.59,34.72,34.29,34.34,389476.0,34.59,34.72,34.29,34.34,389476.0
2023-06-01 11:00:00,34.33,34.68,34.25,34.64,282762.0,34.33,34.68,34.25,34.64,282762.0
2023-06-01 11:30:00,34.65,34.8,34.44,34.61,245375.0,34.65,34.8,34.44,34.61,245375.0
2023-06-01 12:00:00,34.6,34.84,34.45,34.74,148408.0,34.6,34.84,34.45,34.74,148408.0
2023-06-01 12:30:00,34.73,34.76,34.48,34.67,145854.0,34.73,34.76,34.48,34.67,145854.0
2023-06-01 13:00:00,34.65,34.92,34.57,34.65,189415.0,34.65,34.92,34.57,34.65,189415.0
2023-06-01 13:30:00,34.65,34.78,34.53,34.78,170149.0,34.65,34.78,34.53,34.78,170149.0
2023-06-01 14:00:00,34.78,34.81,34.58,34.65,192365.0,34.78,34.81,34.58,34.65,192365.0
2023-06-01 14:30:00,34.66,34.66,34.44,34.58,155026.0,34.66,34.66,34.44,34.58,155026.0
2023-06-01 15:00:00,34.58,34.64,34.44,34.49,174286.0,34.58,34.64,34.44,34.49,174286.0
2023-06-01 15:30:00,34.49,34.55,34.31,34.43,845161.0,34.49,34.55,34.31,34.43,845161.0
2023-06-02 09:30:00,34.65,35.51,34.65,35.18,447004.0,34.65,35.51,34.65,35.18,447004.0
2023-06-02 10:00:00,35.23,35.47,35.1,35.47,159845.0,35.23,35.47,35.1,35.47,159845.0
2023-06-02 10:30:00,35.48,35.68,35.4,35.49,190375.0,35.48,35.68,35.4,35.49,190375.0
2023-06-02 11:00:00,35.5,35.73,35.46,35.66,186142.0,35.5,35.73,35.46,35.66,186142.0
2023-06-02 11:30:00,35.66,35.69,35.37,35.59,107540.0,35.66,35.69,35.37,35.59,107540.0
2023-06-02 12:00:00,35.61,35.92,35.57,35.88,208532.0,35.61,35.92,35.57,35.88,208532.0
2023-06-02 12:30:00,35.87,36.24,35.87,36.24,173061.0,35.87,36.24,35.87,36.24,173061.0
2023-06-02 13:00:00,36.23,36.59,36.19,36.58,171967.0,36.23,36.59,36.19,36.58,171967.0
2023-06-02 13:30:00,36.57,36.64,36.4,36.5,375561.0,36.57,36.64,36.4,36.5,375561.0
2023-06-02 14:00:00,36.49,36.52,35.97,36.01,230260.0,36.49,36.52,35.97,36.01,230260.0
2023-06-02 14:30:00,36.01,36.32,35.99,36.24,141503.0,36.01,36.32,35.99,36.24,141503.0
2023-06-02 15:00:00,36.23,36.31,35.99,36.06,174429.0,36.23,36.31,35.99,36.06,174429.0
2023-06-02 15:30:00,36.06,36.29,36.04,36.11,728231.0,36.06,36.29,36.04,36.11,728231.0
2023-06-05 09:30:00,36.18,36.25,35.9,36.09,246164.0,36.18,36.25,35.9,36.09,246164.0
2023-06-05 10:00:00,36.11,36.39,35.66,35.82,85703.0,36.11,36.39,35.66,35.82,85703.0
2023-06-05 10:30:00,35.8,35.97,35.45,35.49,114172.0,35.8,35.97,35.45,35.49,114172.0
2023-06-05 11:00:00,35.48,35.94,35.47,35.94,166430.0,35.48,35.94,35.47,35.94,166430.0
2023-06-05 11:30:00,35.94,36.06,35.78,36.0,124347.0,35.94,36.06,35.78,36.0,124347.0
2023-06-05 12:00:00,36.0,36.11,35.91,36.03,71384.0,36.0,36.11,35.91,36.03,71384.0
2023-06-05 12:30:00,36.04,36.14,35.92,36.12,61577.0,36.04,36.14,35.92,36.12,61577.0
2023-06-05 13:00:00,36.13,36.13,35.72,35.74,80249.0,36.13,36.13,35.72,35.74,80249.0
2023-06-05 13:30:00,35.73,35.78,35.51,35.78,71863.0,35.73,35.78,35.51,35.78,71863.0
2023-06-05 14:00:00,35.76,35.77,35.42,35.5,140976.0,35.76,35.77,35.42,35.5,140976.0
2023-06-05 14:30:00,35.5,35.54,35.37,35.49,74724.0,35.5,35.54,35.37,35.49,74724.0
2023-06-05 15:00:00,35.5,35.67,35.39,35.59,98624.0,35.5,35.67,35.39,35.59,98624.0
2023-06-05 15:30:00,35.6,35.78,35.57,35.7,471434.0,35.6,35.78,35.57,35.7,471434.0
2023-06-06 09:30:00,35.42,35.84,35.12,35.8,192238.0,35.42,35.84,35.12,35.8,192238.0
2023-06-06 10:00:00,35.82,36.25,35.82,36.16,100521.0,35.82,36.25,35.82,36.16,100521.0
2023-06-06 10:30:00,36.17,36.28,36.06,36.25,76125.0,36.17,36.28,36.06,36.25,76125.0
2023-06-06 11:00:00,36.27,36.51,36.25,36.26,238803.0,36.27,36.51,36.25,36.26,238803.0
2023-06-06 11:30:00,36.26,36.79,36.25,36.74,243220.0,36.26,36.79,36.25,36.74,243220.0
2023-06-06 12:00:00,36.74,37.13,36.6,36.92,182310.0,36.74,37.13,36.6,36.92,182310.0
2023-06-06 12:30:00,36.94,37.21,36.89,37.15,189469.0,36.94,37.21,36.89,37.15,189469.0
2023-06-06 13:00:00,37.16,37.26,37.07,37.11,173195.0,37.16,37.26,37.07,37.11,173195.0
2023-06-06 13:30:00,37.07,37.07,36.85,37.05,238311.0,37.07,37.07,36.85,37.05,238311.0
2023-06-06 14:00:00,37.04,37.24,36.98,37.2,234770.0,37.04,37.24,36.98,37.2,234770.0
2023-06-06 14:30:00,37.19,37.31,37.08,37.3,157518.0,37.19,37.31,37.08,37.3,157518.0
2023-06-06 15:00:00,37.3,37.44,37.23,37.43,394884.0,37.3,37.44,37.23,37.43,394884.0
2023-06-06 15:30:00,37.45,37.55,37.01,37.2,660074.0,37.45,37.55,37.01,37.2,660074.0
2023-06-07 09:30:00,37.14,38.48,37.1,38.46,369600.0,37.14,38.48,37.1,38.46,369600.0
2023-06-07 10:00:00,38.44,39.07,38.4,38.55,263141.0,38.44,39.07,38.4,38.55,263141.0
2023-06-07 10:30:00,38.57,38.64,38.03,38.33,195643.0,38.57,38.64,38.03,38.33,195643.0
2023-06-07 11:00:00,38.34,38.58,38.23,38.58,117786.0,38.34,38.58,38.23,38.58,117786.0
2023-06-07 11:30:00,38.58,38.79,38.28,38.36,189945.0,38.58,38.79,38.28,38.36,189945.0
2023-06-07 12:00:00,38.37,38.62,38.36,38.46,86573.0,38.37,38.62,38.36,38.46,86573.0
2023-06-07 12:30:00,38.46,38.55,38.22,38.53,111415.0,38.46,38.55,38.22,38.53,111415.0
2023-06-07 13:00:00,38.53,38.89,38.53,38.79,213293.0,38.53,38.89,38.53,38.79,213293.0
2023-06-07 13:30:00,38.79,38.94,38.68,38.8,194044.0,38.79,38.94,38.68,38.8,194044.0
2023-06-07 14:00:00,38.81,39.04,38.78,38.85,142371.0,38.81,39.04,38.78,38.85,142371.0
2023-06-07 14:30:00,38.86,38.86,38.58,38.75,97590.0,38.86,38.86,38.58,38.75,97590.0
2023-06-07 15:00:00,38.8,39.03,38.7,38.98,250344.0,38.8,39.03,38.7,38.98,250344.0
2023-06-07 15:30:00,38.97,39.13,38.86,38.9,647060.0,38.97,39.13,38.86,38.9,647060.0
2023-06-08 09:30:00,38.59,38.89,38.13,38.25,399467.0,38.59,38.89,38.13,38.25,399467.0
2023-06-08 10:00:00,38.25,38.36,38.04,38.09,268017.0,38.25,38.36,38.04,38.09,268017.0
2023-06-08 10:30:00,38.1,38.24,37.94,37.95,133909.0,38.1,38.24,37.94,37.95,133909.0
2023-06-08 11:00:00,37.95,38.15,37.9,38.13,80940.0,37.95,38.15,37.9,38.13,80940.0
2023-06-08 11:30:00,38.14,38.15,37.99,38.09,171563.0,38.14,38.15,37.99,38.09,171563.0
2023-06-08 12:00:00,38.08,38.14,37.96,38.09,134285.0,38.08,38.14,37.96,38.09,134285.0
2023-06-08 12:30:00,38.09,38.29,38.05,38.24,127420.0,38.09,38.29,38.05,38.24,127420.0
2023-06-08 13:00:00,38.23,38.48,38.21,38.43,205745.0,38.23,38.48,38.21,38.43,205745.0
2023-06-08 13:30:00,38.42,38.53,38.27,38.33,163156.0,38.42,38.53,38.27,38.33,163156.0
2023-06-08 14:00:00,38.35,38.42,38.21,38.34,129281.0,38.35,38.42,38.21,38.34,129281.0
2023-06-08 14:30:00,38.33,38.54,38.31,38.44,169442.0,38.33,38.54,38.31,38.44,169442.0
2023-06-08 15:00:00,38.45,38.59,38.21,38.24,176233.0,38.45,38.59,38.21,38.24,176233.0
2023-06-08 15:30:00,38.22,38.33,38.06,38.14,712765.0,38.22,38.33,38.06,38.14,712765.0
2023-06-09 09:30:00,38.04,38.34,37.46,37.7,131921.0,38.04,38.34,37.46,37.7,131921.0
2023-06-09 10:00:00,37.7,38.03,37.64,37.8,195339.0,37.7,38.03,37.64,37.8,195339.0
2023-06-09 10:30:00,37.8,37.99,37.67,37.93,190474.0,37.8,37.99,37.67,37.93,190474.0
2023-06-09 11:00:00,37.93,37.95,37.5,37.64,182818.0,37.93,37.95,37.5,37.64,182818.0
2023-06-09 11:30:00,37.62,37.63,37.37,37.47,204118.0,37.62,37.63,37.37,37.47,204118.0
2023-06-09 12:00:00,37.47,37.49,37.19,37.3,109938.0,37.47,37.49,37.19,37.3,109938.0
2023-06-09 12:30:00,37.3,37.35,37.16,37.29,112725.0,37.3,37.35,37.16,37.29,112725.0
2023-06-09 13:00:00,37.29,37.34,37.19,37.22,161068.0,37.29,37.34,37.19,37.22,161068.0
2023-06-09 13:30:00,37.22,37.24,36.88,36.9,211807.0,37.22,37.24,36.88,36.9,211807.0
2023-06-09 14:00:00,36.9,37.02,36.81,36.82,270045.0,36.9,37.02,36.81,36.82,270045.0
2023-06-09 14:30:00,36.82,36.88,36.71,36.82,227192.0,36.82,36.88,36.71,36.82,227192.0
2023-06-09 15:00:00,36.82,36.86,36.61,36.69,245820.0,36.82,36.86,36.61,36.69,245820.0
2023-06-09 15:30:00,36.69,37.0,36.68,36.99,616165.0,36.69,37.0,36.68,36.99,616165.0
2023-06-12 09:30:00,37.2,37.27,36.58,37.19,143417.0,37.2,37.27,36.58,37.19,143417.0
2023-06-12 10:00:00,37.21,37.36,37.07,37.2,83663.0,37.21,37.36,37.07,37.2,83663.0
2023-06-12 10:30:00,37.2,37.23,36.84,37.11,77902.0,37.2,37.23,36.84,37.11,77902.0
2023-06-12 11:00:00,37.12,37.2,36.93,36.96,57247.0,37.12,37.2,36.93,36.96,57247.0
2023-06-12 11:30:00,36.95,36.95,36.77,36.84,70863.0,36.95,36.95,36.77,36.84,70863.0
2023-06-12 12:00:00,36.84,36.92,36.79,36.81,61685.0,36.84,36.92,36.79,36.81,61685.0
2023-06-12 12:30:00,36.8,36.95,36.78,36.83,59002.0,36.8,36.95,36.78,36.83,59002.0
2023-06-12 13:00:00,36.83,36.84,36.62,36.65,78560.0,36.83,36.84,36.62,36.65,78560.0
2023-06-12 13:30:00,36.66,36.69,36.54,36.63,146031.0,36.66,36.69,36.54,36.63,146031.0
2023-06-12 14:00:00,36.63,36.7,36.51,36.61,90861.0,36.63,36.7,36.51,36.61,90861.0
2023-06-12 14:30:00,36.61,36.72,36.48,36.57,67928.0,36.61,36.72,36.48,36.57,67928.0
2023-06-12 15:00:00,36.56,36.66,36.48,36.52,114230.0,36.56,36.66,36.48,36.52,114230.0
2023-06-12 15:30:00,36.53,36.63,36.41,36.52,438624.0,36.53,36.63,36.41,36.52,438624.0
2023-06-13 09:30:00,36.25,36.9,35.99,36.5,278908.0,36.25,36.9,35.99,36.5,278908.0
2023-06-13 10:00:00,36.5,36.76,36.43,36.65,129327.0,36.5,36.76,36.43,36.65,129327.0
2023-06-13 10:30:00,36.65,36.66,36.3,36.32,68152.0,36.65,36.66,36.3,36.32,68152.0
2023-06-13 11:00:00,36.34,36.45,36.27,36.41,80315.0,36.34,36.45,36.27,36.41,80315.0
2023-06-13 11:30:00,36.42,36.48,36.29,36.38,57464.0,36.42,36.48,36.29,36.38,57464.0
2023-06-13 12:00:00,36.36,36.62,36.32,36.57,59423.0,36.36,36.62,36.32,36.57,59423.0
2023-06-13 12:30:00,36.57,36.78,36.56,36.75,62643.0,36.57,36.78,36.56,36.75,62643.0
2023-06-13 13:00:00,36.77,36.85,36.72,36.75,62799.0,36.77,36.85,36.72,36.75,62799.0
2023-06-13 13:30:00,36.76,36.86,36.68,36.81,87585.0,36.76,36.86,36.68,36.81,87585.0
2023-06-13 14:00:00,36.81,36.82,36.57,36.57,59048.0,36.81,36.82,36.57,36.57,59048.0
2023-06-13 14:30:00,36.58,36.65,36.54,36.64,53445.0,36.58,36.65,36.54,36.64,53445.0
2023-06-13 15:00:00,36.64,36.8,36.61,36.79,97331.0,36.64,36.8,36.61,36.79,97331.0
2023-06-13 15:30:00,36.79,36.84,36.66,36.67,340855.0,36.79,36.84,36.66,36.67,340855.0
2023-06-14 09:30:00,37.06,37.76,37.02,37.44,107581.0,37.06,37.76,37.02,37.44,107581.0
2023-06-14 10:00:00,37.45,37.67,37.44,37.51,59076.0,37.45,37.67,37.44,37.51,59076.0
2023-06-14 10:30:00,37.49,37.53,37.35,37.42,38162.0,37.49,37.53,37.35,37.42,38162.0
2023-06-14 11:00:00,37.43,37.5,37.32,37.32,39970.0,37.43,37.5,37.32,37.32,39970.0
2023-06-14 11:30:00,37.32,37.48,37.28,37.35,27628.0,37.32,37.48,37.28,37.35,27628.0
2023-06-14 12:00:00,37.35,37.43,37.29,37.37,25712.0,37.35,37.43,37.29,37.37,25712.0
2023-06-14 12:30:00,37.37,37.38,37.26,37.27,21992.0,37.37,37.38,37.26,37.27,21992.0
2023-06-14 13:00:00,37.27,37.32,37.14,37.15,34882.0,37.27,37.32,37.14,37.15,34882.0
2023-06-14 13:30:00,37.16,37.21,37.11,37.13,32404.0,37.16,37.21,37.11,37.13,32404.0
2023-06-14 14:00:00,37.12,37.13,36.62,36.68,51460.0,37.12,37.13,36.62,36.68,51460.0
2023-06-14 14:30:00,36.69,37.08,36.68,37.01,44847.0,36.69,37.08,36.68,37.01,44847.0
2023-06-14 15:00:00,37.0,37.39,36.98,37.29,102413.0,37.0,37.39,36.98,37.29,102413.0
2023-06-14 15:30:00,37.3,37.37,36.86,36.9,403243.0,37.3,37.37,36.86,36.9,403243.0
2023-06-15 09:30:00,36.64,37.0,36.44,36.74,91742.0,36.64,37.0,36.44,36.74,91742.0
2023-06-15 10:00:00,36.74,36.76,36.36,36.63,123600.0,36.74,36.76,36.36,36.63,123600.0
2023-06-15 10:30:00,36.67,36.7,36.37,36.4,75531.0,36.67,36.7,36.37,36.4,75531.0
2023-06-15 11:00:00,36.41,36.54,36.14,36.5,145942.0,36.41,36.54,36.14,36.5,145942.0
2023-06-15 11:30:00,36.49,36.67,36.44,36.47,62658.0,36.49,36.67,36.44,36.47,62658.0
2023-06-15 12:00:00,36.5,36.55,36.45,36.52,39308.0,36.5,36.55,36.45,36.52,39308.0
2023-06-15 12:30:00,36.55,36.64,36.5,36.59,38311.0,36.55,36.64,36.5,36.59,38311.0
2023-06-15 13:00:00,36.59,36.6,36.48,36.5,49980.0,36.59,36.6,36.48,36.5,49980.0
2023-06-15 13:30:00,36.51,36.75,36.51,36.72,73307.0,36.51,36.75,36.51,36.72,73307.0
2023-06-15 14:00:00,36.73,36.76,36.45,36.51,87953.0,36.73,36.76,36.45,36.51,87953.0
2023-06-15 14:30:00,36.52,36.81,36.52,36.75,98597.0,36.52,36.81,36.52,36.75,98597.0
2023-06-15 15:00:00,36.76,36.83,36.67,36.77,90889.0,36.76,36.83,36.67,36.77,90889.0
2023-06-15 15:30:00,36.77,36.9,36.74,36.81,451055.0,36.77,36.9,36.74,36.81,451055.0
2023-06-16 09:30:00,37.17,37.53,36.92,37.03,274888.0,37.17,37.53,36.92,37.03,274888.0
2023-06-16 10:00:00,37.06,37.24,36.89,37.0,58804.0,37.06,37.24,36.89,37.0,58804.0
2023-06-16 10:30:00,37.0,37.01,36.59,36.62,71335.0,37.0,37.01,36.59,36.62,71335.0
2023-06-16 11:00:00,36.6,36.75,36.55,36.63,57681.0,36.6,36.75,36.55,36.63,57681.0
2023-06-16 11:30:00,36.64,36.79,36.61,36.79,56494.0,36.64,36.79,36.61,36.79,56494.0
2023-06-16 12:00:00,36.79,36.86,36.7,36.8,259712.0,36.79,36.86,36.7,36.8,259712.0
2023-06-16 12:30:00,36.79,36.92,36.78,36.86,42509.0,36.79,36.92,36.78,36.86,42509.0
2023-06-16 13:00:00,36.86,36.89,36.78,36.78,44305.0,36.86,36.89,36.78,36.78,44305.0
2023-06-16 13:30:00,36.79,36.79,36.67,36.75,191526.0,36.79,36.79,36.67,36.75,191526.0
2023-06-16 14:00:00,36.73,36.93,36.68,36.76,82241.0,36.73,36.93,36.68,36.76,82241.0
2023-06-16 14:30:00,36.77,36.81,36.64,36.78,88275.0,36.77,36.81,36.64,36.78,88275.0
2023-06-16 15:00:00,36.8,36.8,36.56,36.75,98320.0,36.8,36.8,36.56,36.75,98320.0
2023-06-16 15:30:00,36.76,37.11,36.72,36.94,444861.0,36.76,37.11,36.72,36.94,444861.0
2023-06-20 09:30:00,36.58,36.6,35.85,35.86,122511.0,36.58,36.6,35.85,35.86,122511.0
2023-06-20 10:00:00,35.82,35.92,35.44,35.49,153090.0,35.82,35.92,35.44,35.49,153090.0
2023-06-20 10:30:00,35.51,35.84,35.46,35.78,89676.0,35.51,35.84,35.46,35.78,89676.0
2023-06-20 11:00:00,35.8,35.93,35.77,35.91,77337.0,35.8,35.93,35.77,35.91,77337.0
2023-06-20 11:30:00,35.91,36.15,35.91,36.04,91502.0,35.91,36.15,35.91,36.04,91502.0
2023-06-20 12:00:00,36.02,36.19,36.02,36.13,63986.0,36.02,36.19,36.02,36.13,63986.0
2023-06-20 12:30:00,36.1,36.18,35.97,36.05,105425.0,36.1,36.18,35.97,36.05,105425.0
2023-06-20 13:00:00,36.06,36.1,35.85,35.89,80077.0,36.06,36.1,35.85,35.89,80077.0
2023-06-20 13:30:00,35.87,36.01,35.86,35.92,172276.0,35.87,36.01,35.86,35.92,172276.0
2023-06-20 14:00:00,35.91,35.96,35.76,35.9,162979.0,35.91,35.96,35.76,35.9,162979.0
2023-06-20 14:30:00,35.88,36.01,35.77,36.0,123879.0,35.88,36.01,35.77,36.0,123879.0
2023-06-20 15:00:00,36.0,36.18,36.0,36.15,113313.0,36.0,36.18,36.0,36.15,113313.0
2023-06-20 15:30:00,36.13,36.45,36.06,36.39,417836.0,36.13,36.45,36.06,36.39,417836.0
2023-06-21 09:30:00,36.28,36.59,35.89,36.45,86184.0,36.28,36.59,35.89,36.45,86184.0
2023-06-21 10:00:00,36.47,36.84,36.47,36.76,77286.0,36.47,36.84,36.47,36.76,77286.0
2023-06-21 10:30:00,36.75,36.81,36.31,36.53,53127.0,36.75,36.81,36.31,36.53,53127.0
2023-06-21 11:00:00,36.57,36.63,36.38,36.46,48527.0,36.57,36.63,36.38,36.46,48527.0
2023-06-21 11:30:00,36.44,36.55,36.38,36.5,44512.0,36.44,36.55,36.38,36.5,44512.0
2023-06-21 12:00:00,36.48,36.54,36.44,36.51,36730.0,36.48,36.54,36.44,36.51,36730.0
2023-06-21 12:30:00,36.5,36.52,36.22,36.26,43864.0,36.5,36.52,36.22,36.26,43864.0
2023-06-21 13:00:00,36.25,36.33,36.19,36.29,34302.0,36.25,36.33,36.19,36.29,34302.0
2023-06-21 13:30:00,36.28,36.44,36.28,36.41,37455.0,36.28,36.44,36.28,36.41,37455.0
2023-06-21 14:00:00,36.41,36.49,36.36,36.48,38006.0,36.41,36.49,36.36,36.48,38006.0
2023-06-21 14:30:00,36.48,36.58,36.32,36.32,57484.0,36.48,36.58,36.32,36.32,57484.0
2023-06-21 15:00:00,36.33,36.35,36.19,36.3,68331.0,36.33,36.35,36.19,36.3,68331.0
2023-06-21 15:30:00,36.3,36.31,36.06,36.18,385871.0,36.3,36.31,36.06,36.18,385871.0
2023-06-22 09:30:00,36.17,36.2,35.26,35.63,183873.0,36.17,36.2,35.26,35.63,183873.0
2023-06-22 10:00:00,35.66,35.79,35.5,35.71,83683.0,35.66,35.79,35.5,35.71,83683.0
2023-06-22 10:30:00,35.72,35.88,35.58,35.8,64243.0,35.72,35.88,35.58,35.8,64243.0
2023-06-22 11:00:00,35.8,36.04,35.74,36.04,49450.0,35.8,36.04,35.74,36.04,49450.0
2023-06-22 11:30:00,36.06,36.25,36.06,36.23,48980.0,36.06,36.25,36.06,36.23,48980.0
2023-06-22 12:00:00,36.23,36.34,36.17,36.34,52321.0,36.23,36.34,36.17,36.34,52321.0
2023-06-22 12:30:00,36.34,36.45,36.27,36.31,56039.0,36.34,36.45,36.27,36.31,56039.0
2023-06-22 13:00:00,36.33,36.37,36.16,36.33,40776.0,36.33,36.37,36.16,36.33,40776.0
2023-06-22 13:30:00,36.33,36.37,36.15,36.16,53606.0,36.33,36.37,36.15,36.16,53606.0
2023-06-22 14:00:00,36.16,36.26,36.13,36.25,38558.0,36.16,36.26,36.13,36.25,38558.0
2023-06-22 14:30:00,36.26,36.3,36.21,36.23,72874.0,36.26,36.3,36.21,36.23,72874.0
2023-06-22 15:00:00,36.23,36.27,36.0,36.0,58594.0,36.23,36.27,36.0,36.0,58594.0
2023-06-22 15:30:00,36.0,36.29,35.98,36.19,325568.0,36.0,36.29,35.98,36.19,325568.0
2023-06-23 09:30:00,35.56,35.86,35.3,35.69,69911.0,35.56,35.86,35.3,35.69,69911.0
2023-06-23 10:00:00,35.71,35.96,35.68,35.91,122128.0,35.71,35.96,35.68,35.91,122128.0
2023-06-23 10:30:00,35.93,36.1,35.74,35.87,124755.0,35.93,36.1,35.74,35.87,124755.0
2023-06-23 11:00:00,35.87,35.96,35.72,35.75,87033.0,35.87,35.96,35.72,35.75,87033.0
2023-06-23 11:30:00,35.75,36.01,35.74,35.87,40418.0,35.75,36.01,35.74,35.87,40418.0
2023-06-23 12:00:00,35.91,36.05,35.82,36.01,41538.0,35.91,36.05,35.82,36.01,41538.0
2023-06-23 12:30:00,36.01,36.09,36.0,36.07,30156.0,36.01,36.09,36.0,36.07,30156.0
2023-06-23 13:00:00,36.08,36.09,35.96,36.07,60101.0,36.08,36.09,35.96,36.07,60101.0
2023-06-23 13:30:00,36.07,36.1,36.0,36.04,45738.0,36.07,36.1,36.0,36.04,45738.0
2023-06-23 14:00:00,36.04,36.08,35.94,36.02,144118.0,36.04,36.08,35.94,36.02,144118.0
2023-06-23 14:30:00,36.01,36.04,35.89,36.01,60943.0,36.01,36.04,35.89,36.01,60943.0
2023-06-23 15:00:00,35.99,36.0,35.84,35.87,60556.0,35.99,36.0,35.84,35.87,60556.0
2023-06-23 15:30:00,35.88,35.98,35.61,35.8,528089.0,35.88,35.98,35.61,35.8,528089.0
2023-06-26 09:30:00,36.12,36.87,36.12,36.64,135525.0,36.12,36.87,36.12,36.64,135525.0
2023-06-26 10:00:00,36.64,36.78,36.26,36.36,73005.0,36.64,36.78,36.26,36.36,73005.0
2023-06-26 10:30:00,36.35,36.35,35.99,36.11,100009.0,36.35,36.35,35.99,36.11,100009.0
2023-06-26 11:00:00,36.12,36.12,35.87,35.95,104125.0,36.12,36.12,35.87,35.95,104125.0
2023-06-26 11:30:00,35.95,36.14,35.75,36.13,90826.0,35.95,36.14,35.75,36.13,90826.0
2023-06-26 12:00:00,36.13,36.16,35.72,35.74,74727.0,36.13,36.16,35.72,35.74,74727.0
2023-06-26 12:30:00,35.73,35.82,35.48,35.81,84876.0,35.73,35.82,35.48,35.81,84876.0
2023-06-26 13:00:00,35.83,36.11,35.81,36.1,80261.0,35.83,36.11,35.81,36.1,80261.0
2023-06-26 13:30:00,36.11,36.12,35.93,35.94,68484.0,36.11,36.12,35.93,35.94,68484.0
2023-06-26 14:00:00,35.93,35.93,35.69,35.86,83459.0,35.93,35.93,35.69,35.86,83459.0
2023-06-26 14:30:00,35.84,35.94,35.83,35.93,49009.0,35.84,35.94,35.83,35.93,49009.0
2023-06-26 15:00:00,35.93,36.04,35.91,35.98,67146.0,35.93,36.04,35.91,35.98,67146.0
2023-06-26 15:30:00,35.98,36.02,35.67,35.77,310614.0,35.98,36.02,35.67,35.77,310614.0
2023-06-27 09:30:00,35.95,36.18,35.69,35.91,45541.0,35.95,36.18,35.69,35.91,45541.0
2023-06-27 10:00:00,35.94,36.07,35.83,35.89,51140.0,35.94,36.07,35.83,35.89,51140.0
2023-06-27 10:30:00,35.9,36.19,35.9,36.15,146294.0,35.9,36.19,35.9,36.15,146294.0
2023-06-27 11:00:00,36.16,36.21,36.04,36.08,133385.0,36.16,36.21,36.04,36.08,133385.0
2023-06-27 11:30:00,36.07,36.16,36.01,36.1,143311.0,36.07,36.16,36.01,36.1,143311.0
2023-06-27 12:00:00,36.09,36.43,36.03,36.42,82173.0,36.09,36.43,36.03,36.42,82173.0
2023-06-27 12:30:00,36.42,36.57,36.35,36.39,63713.0,36.42,36.57,36.35,36.39,63713.0
2023-06-27 13:00:00,36.37,36.57,36.27,36.48,37407.0,36.37,36.57,36.27,36.48,37407.0
2023-06-27 13:30:00,36.49,36.82,36.49,36.73,68064.0,36.49,36.82,36.49,36.73,68064.0
2023-06-27 14:00:00,36.71,36.75,36.58,36.68,50035.0,36.71,36.75,36.58,36.68,50035.0
2023-06-27 14:30:00,36.69,36.71,36.62,36.66,38274.0,36.69,36.71,36.62,36.66,38274.0
2023-06-27 15:00:00,36.68,36.71,36.57,36.7,103666.0,36.68,36.71,36.57,36.7,103666.0
2023-06-27 15:30:00,36.69,36.7,36.46,36.47,341713.0,36.69,36.7,36.46,36.47,341713.0
2023-06-28 09:30:00,36.57,36.57,35.87,36.1,63389.0,36.57,36.57,35.87,36.1,63389.0
2023-06-28 10:00:00,36.11,36.12,35.72,35.78,106797.0,36.11,36.12,35.72,35.78,106797.0
2023-06-28 10:30:00,35.79,35.94,35.75,35.8,142151.0,35.79,35.94,35.75,35.8,142151.0
2023-06-28 11:00:00,35.8,35.85,35.67,35.72,81585.0,35.8,35.85,35.67,35.72,81585.0
2023-06-28 11:30:00,35.72,35.8,35.64,35.64,54835.0,35.72,35.8,35.64,35.64,54835.0
2023-06-28 12:00:00,35.64,35.69,35.53,35.55,65834.0,35.64,35.69,35.53,35.55,65834.0
2023-06-28 12:30:00,35.57,35.7,35.42,35.53,51393.0,35.57,35.7,35.42,35.53,51393.0
2023-06-28 13:00:00,35.52,35.57,35.43,35.55,45990.0,35.52,35.57,35.43,35.55,45990.0
2023-06-28 13:30:00,35.56,35.57,35.38,35.45,107272.0,35.56,35.57,35.38,35.45,107272.0
2023-06-28 14:00:00,35.46,35.5,35.43,35.45,73291.0,35.46,35.5,35.43,35.45,73291.0
2023-06-28 14:30:00,35.45,35.46,35.34,35.43,177271.0,35.45,35.46,35.34,35.43,177271.0
2023-06-28 15:00:00,35.43,35.58,35.39,35.56,122333.0,35.43,35.58,35.39,35.56,122333.0
2023-06-28 15:30:00,35.57,35.72,35.52,35.55,493414.0,35.57,35.72,35.52,35.55,493414.0
2023-06-29 09:30:00,35.66,36.25,35.65,36.17,125771.0,35.66,36.25,35.65,36.17,125771.0
2023-06-29 10:00:00,36.2,36.58,36.15,36.37,96340.0,36.2,36.58,36.15,36.37,96340.0
2023-06-29 10:30:00,36.37,36.41,36.09,36.18,53092.0,36.37,36.41,36.09,36.18,53092.0
2023-06-29 11:00:00,36.17,36.19,35.86,35.89,48027.0,36.17,36.19,35.86,35.89,48027.0
2023-06-29 11:30:00,35.9,36.11,35.85,36.02,69313.0,35.9,36.11,35.85,36.02,69313.0
2023-06-29 12:00:00,36.04,36.23,35.99,36.18,49782.0,36.04,36.23,35.99,36.18,49782.0
2023-06-29 12:30:00,36.18,36.21,36.03,36.05,38534.0,36.18,36.21,36.03,36.05,38534.0
2023-06-29 13:00:00,36.05,36.1,35.97,36.08,43528.0,36.05,36.1,35.97,36.08,43528.0
2023-06-29 13:30:00,36.08,36.15,35.82,35.83,112498.0,36.08,36.15,35.82,35.83,112498.0
2023-06-29 14:00:00,35.83,35.92,35.73,35.92,54410.0,35.83,35.92,35.73,35.92,54410.0
2023-06-29 14:30:00,35.92,35.94,35.82,35.85,50514.0,35.92,35.94,35.82,35.85,50514.0
2023-06-29 15:00:00,35.84,35.94,35.81,35.93,66990.0,35.84,35.94,35.81,35.93,66990.0
2023-06-29 15:30:00,35.92,36.1,35.91,35.93,372062.0,35.92,36.1,35.91,35.93,372062.0
2023-06-30 09:30:00,36.14,36.18,35.69,36.0,72657.0,36.14,36.18,35.69,36.0,72657.0
2023-06-30 10:00:00,36.02,36.07,35.76,35.86,85405.0,36.02,36.07,35.76,35.86,85405.0
2023-06-30 10:30:00,35.87,35.92,35.54,35.78,156226.0,35.87,35.92,35.54,35.78,156226.0
2023-06-30 11:00:00,35.77,35.95,35.74,35.95,66861.0,35.77,35.95,35.74,35.95,66861.0
2023-06-30 11:30:00,35.95,36.08,35.86,35.93,63635.0,35.95,36.08,35.86,35.93,63635.0
2023-06-30 12:00:00,35.92,36.09,35.9,36.09,46174.0,35.92,36.09,35.9,36.09,46174.0
2023-06-30 12:30:00,36.07,36.18,36.03,36.14,46537.0,36.07,36.18,36.03,36.14,46537.0
2023-06-30 13:00:00,36.13,36.27,36.08,36.2,61901.0,36.13,36.27,36.08,36.2,61901.0
2023-06-30 13:30:00,36.2,36.21,36.07,36.09,52589.0,36.2,36.21,36.07,36.09,52589.0
2023-06-30 14:00:00,36.09,36.12,36.03,36.11,40653.0,36.09,36.12,36.03,36.11,40653.0
2023-06-30 14:30:00,36.11,36.17,36.03,36.15,177026.0,36.11,36.17,36.03,36.15,177026.0
2023-06-30 15:00:00,36.15,36.17,36.01,36.09,77913.0,36.15,36.17,36.01,36.09,77913.0
2023-06-30 15:30:00,36.1,36.11,35.84,35.88,284588.0,36.1,36.11,35.84,35.88,284588.0
2023-07-03 09:30:00,36.13,36.77,36.13,36.56,142123.0,36.13,36.77,36.13,36.56,142123.0
2023-07-03 10:00:00,36.59,36.71,36.54,36.66,84889.0,36.59,36.71,36.54,36.66,84889.0
2023-07-03 10:30:00,36.66,36.83,36.62,36.66,119289.0,36.66,36.83,36.62,36.66,119289.0
2023-07-03 11:00:00,36.67,36.96,36.67,36.79,269383.0,36.67,36.96,36.67,36.79,269383.0
2023-07-03 11:30:00,36.79,36.91,36.74,36.87,111207.0,36.79,36.91,36.74,36.87,111207.0
2023-07-03 12:00:00,36.87,37.32,36.85,36.97,354836.0,36.87,37.32,36.85,36.97,354836.0
2023-07-03 12:30:00,36.98,37.03,36.75,36.78,402894.0,36.98,37.03,36.75,36.78,402894.0
2023-07-05 09:30:00,36.37,36.47,35.79,35.91,127739.0,36.37,36.47,35.79,35.91,127739.0
2023-07-05 10:00:00,35.9,36.03,35.79,35.82,85002.0,35.9,36.03,35.79,35.82,85002.0
2023-07-05 10:30:00,35.82,35.89,35.65,35.88,84850.0,35.82,35.89,35.65,35.88,84850.0
2023-07-05 11:00:00,35.89,36.06,35.8,36.03,79986.0,35.89,36.06,35.8,36.03,79986.0
2023-07-05 11:30:00,36.03,36.06,35.87,35.91,65629.0,36.03,36.06,35.87,35.91,65629.0
2023-07-05 12:00:00,35.91,35.97,35.81,35.9,53458.0,35.91,35.97,35.81,35.9,53458.0
2023-07-05 12:30:00,35.88,35.89,35.74,35.77,84948.0,35.88,35.89,35.74,35.77,84948.0
2023-07-05 13:00:00,35.78,35.9,35.75,35.86,47025.0,35.78,35.9,35.75,35.86,47025.0
2023-07-05 13:30:00,35.86,35.9,35.73,35.73,104795.0,35.86,35.9,35.73,35.73,104795.0
2023-07-05 14:00:00,35.73,35.74,35.58,35.69,113000.0,35.73,35.74,35.58,35.69,113000.0
2023-07-05 14:30:00,35.7,35.86,35.7,35.8,68405.0,35.7,35.86,35.7,35.8,68405.0
2023-07-05 15:00:00,35.8,35.86,35.69,35.75,81717.0,35.8,35.86,35.69,35.75,81717.0
2023-07-05 15:30:00,35.74,35.85,35.68,35.7,529321.0,35.74,35.85,35.68,35.7,529321.0
2023-07-06 09:30:00,35.0,35.21,34.9,35.06,121220.0,35.0,35.21,34.9,35.06,121220.0
2023-07-06 10:00:00,35.03,35.12,34.66,34.69,118610.0,35.03,35.12,34.66,34.69,118610.0
2023-07-06 10:30:00,34.68,34.75,34.43,34.48,124484.0,34.68,34.75,34.43,34.48,124484.0
2023-07-06 11:00:00,34.5,34.55,34.26,34.34,139168.0,34.5,34.55,34.26,34.34,139168.0
2023-07-06 11:30:00,34.34,34.53,34.32,34.5,86756.0,34.34,34.53,34.32,34.5,86756.0
2023-07-06 12:00:00,34.51,34.56,34.17,34.19,125488.0,34.51,34.56,34.17,34.19,125488.0
2023-07-06 12:30:00,34.18,34.5,34.17,34.47,81001.0,34.18,34.5,34.17,34.47,81001.0
2023-07-06 13:00:00,34.46,34.51,34.31,34.36,66419.0,34.46,34.51,34.31,34.36,66419.0
2023-07-06 13:30:00,34.36,34.61,34.29,34.55,151979.0,34.36,34.61,34.29,34.55,151979.0
2023-07-06 14:00:00,34.56,34.66,34.54,34.59,75872.0,34.56,34.66,34.54,34.59,75872.0
2023-07-06 14:30:00,34.6,34.73,34.55,34.72,98669.0,34.6,34.73,34.55,34.72,98669.0
2023-07-06 15:00:00,34.73,34.89,34.72,34.85,114356.0,34.73,34.89,34.72,34.85,114356.0
2023-07-06 15:30:00,34.86,35.15,34.84,35.04,610902.0,34.86,35.15,34.84,35.04,610902.0
2023-07-07 09:30:00,34.7,35.14,34.7,34.93,103964.0,34.7,35.14,34.7,34.93,103964.0
2023-07-07 10:00:00,34.91,34.98,34.81,34.91,43511.0,34.91,34.98,34.81,34.91,43511.0
2023-07-07 10:30:00,34.88,35.2,34.83,35.16,73914.0,34.88,35.2,34.83,35.16,73914.0
2023-07-07 11:00:00,35.14,35.38,35.14,35.35,40152.0,35.14,35.38,35.14,35.35,40152.0
2023-07-07 11:30:00,35.37,35.45,35.28,35.34,64801.0,35.37,35.45,35.28,35.34,64801.0
2023-07-07 12:00:00,35.34,35.43,35.24,35.4,75727.0,35.34,35.43,35.24,35.4,75727.0
2023-07-07 12:30:00,35.4,35.64,35.39,35.55,37730.0,35.4,35.64,35.39,35.55,37730.0
2023-07-07 13:00:00,35.55,35.61,35.5,35.51,54541.0,35.55,35.61,35.5,35.51,54541.0
2023-07-07 13:30:00,35.5,35.51,35.33,35.35,37242.0,35.5,35.51,35.33,35.35,37242.0
2023-07-07 14:00:00,35.35,35.5,35.34,35.48,22436.0,35.35,35.5,35.34,35.48,22436.0
2023-07-07 14:30:00,35.49,35.49,35.35,35.37,32204.0,35.49,35.49,35.35,35.37,32204.0
2023-07-07 15:00:00,35.38,35.4,35.27,35.36,72519.0,35.38,35.4,35.27,35.36,72519.0
2023-07-07 15:30:00,35.36,35.45,35.03,35.07,349742.0,35.36,35.45,35.03,35.07,349742.0
2023-07-10 09:30:00,35.12,35.99,35.0,35.95,125896.0,35.12,35.99,35.0,35.95,125896.0
2023-07-10 10:00:00,35.97,36.1,35.74,35.75,89716.0,35.97,36.1,35.74,35.75,89716.0
2023-07-10 10:30:00,35.76,35.81,35.6,35.68,70743.0,35.76,35.81,35.6,35.68,70743.0
2023-07-10 11:00:00,35.69,35.75,35.6,35.71,40608.0,35.69,35.75,35.6,35.71,40608.0
2023-07-10 11:30:00,35.71,35.98,35.63,35.98,67863.0,35.71,35.98,35.63,35.98,67863.0
2023-07-10 12:00:00,35.99,36.08,35.9,36.05,82935.0,35.99,36.08,35.9,36.05,82935.0
2023-07-10 12:30:00,36.04,36.1,35.96,35.96,47444.0,36.04,36.1,35.96,35.96,47444.0
2023-07-10 13:00:00,35.96,36.01,35.89,35.91,34125.0,35.96,36.01,35.89,35.91,34125.0
2023-07-10 13:30:00,35.9,36.02,35.88,35.99,46880.0,35.9,36.02,35.88,35.99,46880.0
2023-07-10 14:00:00,35.99,36.04,35.92,36.02,54894.0,35.99,36.04,35.92,36.02,54894.0
2023-07-10 14:30:00,36.02,36.04,35.92,35.93,61156.0,36.02,36.04,35.92,35.93,61156.0
2023-07-10 15:00:00,35.94,35.99,35.9,35.91,62581.0,35.94,35.99,35.9,35.91,62581.0
2023-07-10 15:30:00,35.91,35.96,35.76,35.96,393370.0,35.91,35.96,35.76,35.96,393370.0
2023-07-11 09:30:00,36.13,36.3,35.9,35.99,86299.0,36.13,36.3,35.9,35.99,86299.0
2023-07-11 10:00:00,35.98,36.62,35.93,36.58,194829.0,35.98,36.62,35.93,36.58,194829.0
2023-07-11 10:30:00,36.56,36.62,36.39,36.49,60853.0,36.56,36.62,36.39,36.49,60853.0
2023-07-11 11:00:00,36.5,36.52,36.32,36.39,41989.0,36.5,36.52,36.32,36.39,41989.0
2023-07-11 11:30:00,36.38,36.46,36.28,36.28,26517.0,36.38,36.46,36.28,36.28,26517.0
2023-07-11 12:00:00,36.28,36.56,36.26,36.52,51057.0,36.28,36.56,36.26,36.52,51057.0
2023-07-11 12:30:00,36.53,36.53,36.36,36.41,38406.0,36.53,36.53,36.36,36.41,38406.0
2023-07-11 13:00:00,36.41,36.43,36.24,36.42,46395.0,36.41,36.43,36.24,36.42,46395.0
2023-07-11 13:30:00,36.41,36.46,36.33,36.4,78099.0,36.41,36.46,36.33,36.4,78099.0
2023-07-11 14:00:00,36.41,36.43,36.28,36.38,35336.0,36.41,36.43,36.28,36.38,35336.0
2023-07-11 14:30:00,36.39,36.41,36.26,36.32,177756.0,36.39,36.41,36.26,36.32,177756.0
2023-07-11 15:00:00,36.32,36.48,36.31,36.47,110587.0,36.32,36.48,36.31,36.47,110587.0
2023-07-11 15:30:00,36.47,36.53,36.33,36.34,368231.0,36.47,36.53,36.33,36.34,368231.0
2023-07-12 09:30:00,37.0,37.19,36.44,36.59,144881.0,37.0,37.19,36.44,36.59,144881.0
2023-07-12 10:00:00,36.61,36.69,36.5,36.67,63246.0,36.61,36.69,36.5,36.67,63246.0
2023-07-12 10:30:00,36.69,36.77,36.58,36.75,41523.0,36.69,36.77,36.58,36.75,41523.0
2023-07-12 11:00:00,36.78,36.81,36.54,36.6,41006.0,36.78,36.81,36.54,36.6,41006.0
2023-07-12 11:30:00,36.6,36.67,36.5,36.56,27898.0,36.6,36.67,36.5,36.56,27898.0
2023-07-12 12:00:00,36.57,36.63,36.47,36.53,34154.0,36.57,36.63,36.47,36.53,34154.0
2023-07-12 12:30:00,36.52,36.6,36.48,36.55,39502.0,36.52,36.6,36.48,36.55,39502.0
2023-07-12 13:00:00,36.56,36.63,36.27,36.33,54488.0,36.56,36.63,36.27,36.33,54488.0
2023-07-12 13:30:00,36.32,36.55,36.31,36.47,55284.0,36.32,36.55,36.31,36.47,55284.0
2023-07-12 14:00:00,36.48,36.61,36.48,36.56,42274.0,36.48,36.61,36.48,36.56,42274.0
2023-07-12 14:30:00,36.57,36.65,36.5,36.6,69417.0,36.57,36.65,36.5,36.6,69417.0
2023-07-12 15:00:00,36.59,36.62,36.33,36.41,114143.0,36.59,36.62,36.33,36.41,114143.0
2023-07-12 15:30:00,36.41,36.51,36.31,36.35,243885.0,36.41,36.51,36.31,36.35,243885.0
2023-07-13 09:30:00,36.38,36.5,36.07,36.3,82504.0,36.38,36.5,36.07,36.3,82504.0
2023-07-13 10:00:00,36.32,36.44,36.1,36.41,79023.0,36.32,36.44,36.1,36.41,79023.0
2023-07-13 10:30:00,36.4,36.55,36.2,36.3,83161.0,36.4,36.55,36.2,36.3,83161.0
2023-07-13 11:00:00,36.33,36.46,36.32,36.44,53358.0,36.33,36.46,36.32,36.44,53358.0
2023-07-13 11:30:00,36.45,36.55,36.42,36.5,46540.0,36.45,36.55,36.42,36.5,46540.0
2023-07-13 12:00:00,36.52,36.55,36.34,36.53,37164.0,36.52,36.55,36.34,36.53,37164.0
2023-07-13 12:30:00,36.52,36.66,36.41,36.45,49313.0,36.52,36.66,36.41,36.45,49313.0
2023-07-13 13:00:00,36.46,36.53,36.35,36.5,38117.0,36.46,36.53,36.35,36.5,38117.0
2023-07-13 13:30:00,36.5,36.53,36.4,36.53,57122.0,36.5,36.53,36.4,36.53,57122.0
2023-07-13 14:00:00,36.52,36.58,36.48,36.58,50839.0,36.52,36.58,36.48,36.58,50839.0
2023-07-13 14:30:00,36.57,36.62,36.52,36.52,43919.0,36.57,36.62,36.52,36.52,43919.0
2023-07-13 15:00:00,36.51,36.51,36.4,36.47,45652.0,36.51,36.51,36.4,36.47,45652.0
2023-07-13 15:30:00,36.46,36.49,36.15,36.18,345902.0,36.46,36.49,36.15,36.18,345902.0
2023-07-14 09:30:00,36.2,36.27,35.53,35.6,104867.0,36.2,36.27,35.53,35.6,104867.0
2023-07-14 10:00:00,35.57,35.7,35.38,35.41,107688.0,35.57,35.7,35.38,35.41,107688.0
2023-07-14 10:30:00,35.38,35.39,35.2,35.27,105206.0,35.38,35.39,35.2,35.27,105206.0
2023-07-14 11:00:00,35.28,35.48,35.2,35.36,75721.0,35.28,35.48,35.2,35.36,75721.0
2023-07-14 11:30:00,35.38,35.41,35.26,35.39,78941.0,35.38,35.41,35.26,35.39,78941.0
2023-07-14 12:00:00,35.4,35.43,35.17,35.23,57036.0,35.4,35.43,35.17,35.23,57036.0
2023-07-14 12:30:00,35.23,35.37,35.23,35.36,67661.0,35.23,35.37,35.23,35.36,67661.0
2023-07-14 13:00:00,35.38,35.45,35.32,35.45,60151.0,35.38,35.45,35.32,35.45,60151.0
2023-07-14 13:30:00,35.45,35.52,35.41,35.48,69307.0,35.45,35.52,35.41,35.48,69307.0
2023-07-14 14:00:00,35.48,35.5,35.39,35.44,60974.0,35.48,35.5,35.39,35.44,60974.0
2023-07-14 14:30:00,35.44,35.46,35.32,35.34,57543.0,35.44,35.46,35.32,35.34,57543.0
2023-07-14 15:00:00,35.34,35.43,35.29,35.3,102932.0,35.34,35.43,35.29,35.3,102932.0
2023-07-14 15:30:00,35.31,35.43,35.21,35.27,494127.0,35.31,35.43,35.21,35.27,494127.0
2023-07-17 09:30:00,34.66,34.81,34.3,34.53,274181.0,34.66,34.81,34.3,34.53,274181.0
2023-07-17 10:00:00,34.52,34.84,34.52,34.69,103156.0,34.52,34.84,34.52,34.69,103156.0
2023-07-17 10:30:00,34.7,34.93,34.63,34.73,115772.0,34.7,34.93,34.63,34.73,115772.0
2023-07-17 11:00:00,34.73,34.98,34.73,34.84,140393.0,34.73,34.98,34.73,34.84,140393.0
2023-07-17 11:30:00,34.8,34.87,34.71,34.76,58647.0,34.8,34.87,34.71,34.76,58647.0
2023-07-17 12:00:00,34.75,34.87,34.7,34.8,51424.0,34.75,34.87,34.7,34.8,51424.0
2023-07-17 12:30:00,34.8,34.91,34.78,34.84,45244.0,34.8,34.91,34.78,34.84,45244.0
2023-07-17 13:00:00,34.84,34.86,34.76,34.84,81038.0,34.84,34.86,34.76,34.84,81038.0
2023-07-17 13:30:00,34.83,34.86,34.76,34.83,151314.0,34.83,34.86,34.76,34.83,151314.0
2023-07-17 14:00:00,34.84,34.99,34.82,34.98,70209.0,34.84,34.99,34.82,34.98,70209.0
2023-07-17 14:30:00,34.98,35.01,34.83,34.83,85990.0,34.98,35.01,34.83,34.83,85990.0
2023-07-17 15:00:00,34.83,34.85,34.67,34.69,90384.0,34.83,34.85,34.67,34.69,90384.0
2023-07-17 15:30:00,34.68,34.89,34.59,34.77,450109.0,34.68,34.89,34.59,34.77,450109.0
2023-07-18 09:30:00,34.8,35.45,34.8,35.41,186799.0,34.8,35.45,34.8,35.41,186799.0
2023-07-18 10:00:00,35.44,36.0,35.35,35.98,158626.0,35.44,36.0,35.35,35.98,158626.0
2023-07-18 10:30:00,35.96,36.11,35.81,36.07,306522.0,35.96,36.11,35.81,36.07,306522.0
2023-07-18 11:00:00,36.07,36.29,36.07,36.25,151448.0,36.07,36.29,36.07,36.25,151448.0
2023-07-18 11:30:00,36.25,36.25,35.91,36.04,135344.0,36.25,36.25,35.91,36.04,135344.0
2023-07-18 12:00:00,36.06,36.08,35.92,35.96,107480.0,36.06,36.08,35.92,35.96,107480.0
2023-07-18 12:30:00,35.97,36.1,35.91,36.04,55844.0,35.97,36.1,35.91,36.04,55844.0
2023-07-18 13:00:00,36.04,36.26,35.99,36.25,84309.0,36.04,36.26,35.99,36.25,84309.0
2023-07-18 13:30:00,36.25,36.68,36.21,36.6,186379.0,36.25,36.68,36.21,36.6,186379.0
2023-07-18 14:00:00,36.6,36.62,36.47,36.61,160355.0,36.6,36.62,36.47,36.61,160355.0
2023-07-18 14:30:00,36.6,36.66,36.51,36.66,138164.0,36.6,36.66,36.51,36.66,138164.0
2023-07-18 15:00:00,36.66,36.84,36.6,36.8,260373.0,36.66,36.84,36.6,36.8,260373.0
2023-07-18 15:30:00,36.79,36.81,36.45,36.48,668515.0,36.79,36.81,36.45,36.48,668515.0
2023-07-19 09:30:00,36.86,36.86,36.28,36.52,85975.0,36.86,36.86,36.28,36.52,85975.0
2023-07-19 10:00:00,36.53,36.98,36.32,36.94,258513.0,36.53,36.98,36.32,36.94,258513.0
2023-07-19 10:30:00,36.95,37.16,36.84,37.01,190229.0,36.95,37.16,36.84,37.01,190229.0
2023-07-19 11:00:00,37.01,37.08,36.84,37.08,138573.0,37.01,37.08,36.84,37.08,138573.0
2023-07-19 11:30:00,37.09,37.33,37.03,37.17,145174.0,37.09,37.33,37.03,37.17,145174.0
2023-07-19 12:00:00,37.18,37.2,37.02,37.09,48774.0,37.18,37.2,37.02,37.09,48774.0
2023-07-19 12:30:00,37.1,37.22,36.95,37.18,61190.0,37.1,37.22,36.95,37.18,61190.0
2023-07-19 13:00:00,37.15,37.2,37.04,37.1,41712.0,37.15,37.2,37.04,37.1,41712.0
2023-07-19 13:30:00,37.09,37.13,37.01,37.13,46818.0,37.09,37.13,37.01,37.13,46818.0
2023-07-19 14:00:00,37.13,37.17,36.96,36.97,57008.0,37.13,37.17,36.96,36.97,57008.0
2023-07-19 14:30:00,36.96,37.01,36.88,36.95,65646.0,36.96,37.01,36.88,36.95,65646.0
2023-07-19 15:00:00,36.94,37.04,36.94,37.01,73108.0,36.94,37.04,36.94,37.01,73108.0
2023-07-19 15:30:00,37.01,37.22,36.9,37.2,479055.0,37.01,37.22,36.9,37.2,479055.0
2023-07-20 09:30:00,37.42,37.42,36.73,36.78,115222.0,37.42,37.42,36.73,36.78,115222.0
2023-07-20 10:00:00,36.78,36.82,36.31,36.37,62044.0,36.78,36.82,36.31,36.37,62044.0
2023-07-20 10:30:00,36.39,36.72,36.26,36.69,113516.0,36.39,36.72,36.26,36.69,113516.0
2023-07-20 11:00:00,36.7,36.76,36.61,36.69,79264.0,36.7,36.76,36.61,36.69,79264.0
2023-07-20 11:30:00,36.69,36.7,36.47,36.6,51120.0,36.69,36.7,36.47,36.6,51120.0
2023-07-20 12:00:00,36.61,36.75,36.55,36.65,29889.0,36.61,36.75,36.55,36.65,29889.0
2023-07-20 12:30:00,36.66,36.69,36.52,36.52,21289.0,36.66,36.69,36.52,36.52,21289.0
2023-07-20 13:00:00,36.52,36.52,36.37,36.44,31691.0,36.52,36.52,36.37,36.44,31691.0
2023-07-20 13:30:00,36.42,36.44,36.29,36.35,25833.0,36.42,36.44,36.29,36.35,25833.0
2023-07-20 14:00:00,36.33,36.45,36.3,36.32,27357.0,36.33,36.45,36.3,36.32,27357.0
2023-07-20 14:30:00,36.34,36.55,36.33,36.52,34137.0,36.34,36.55,36.33,36.52,34137.0
2023-07-20 15:00:00,36.51,36.63,36.19,36.21,80677.0,36.51,36.63,36.19,36.21,80677.0
2023-07-20 15:30:00,36.21,36.32,36.11,36.15,270684.0,36.21,36.32,36.11,36.15,270684.0
2023-07-21 09:30:00,36.42,36.47,35.69,35.98,72331.0,36.42,36.47,35.69,35.98,72331.0
2023-07-21 10:00:00,35.97,36.13,35.86,35.95,29247.0,35.97,36.13,35.86,35.95,29247.0
2023-07-21 10:30:00,35.95,36.1,35.88,35.99,33397.0,35.95,36.1,35.88,35.99,33397.0
2023-07-21 11:00:00,36.01,36.27,35.98,36.18,59022.0,36.01,36.27,35.98,36.18,59022.0
2023-07-21 11:30:00,36.17,36.23,36.11,36.18,25413.0,36.17,36.23,36.11,36.18,25413.0
2023-07-21 12:00:00,36.18,36.18,36.0,36.03,21975.0,36.18,36.18,36.0,36.03,21975.0
2023-07-21 12:30:00,36.04,36.11,35.88,35.95,34210.0,36.04,36.11,35.88,35.95,34210.0
2023-07-21 13:00:00,35.95,36.04,35.91,35.92,38695.0,35.95,36.04,35.91,35.92,38695.0
2023-07-21 13:30:00,35.9,36.0,35.9,35.93,39001.0,35.9,36.0,35.9,35.93,39001.0
2023-07-21 14:00:00,35.94,35.95,35.81,35.81,46425.0,35.94,35.95,35.81,35.81,46425.0
2023-07-21 14:30:00,35.83,35.94,35.8,35.91,54146.0,35.83,35.94,35.8,35.91,54146.0
2023-07-21 15:00:00,35.92,35.93,35.75,35.87,40861.0,35.92,35.93,35.75,35.87,40861.0
2023-07-21 15:30:00,35.87,35.89,35.66,35.83,355453.0,35.87,35.89,35.66,35.83,355453.0
2023-07-24 09:30:00,35.74,36.31,35.5,35.85,55385.0,35.74,36.31,35.5,35.85,55385.0
2023-07-24 10:00:00,35.87,36.03,35.81,35.94,58198.0,35.87,36.03,35.81,35.94,58198.0
2023-07-24 10:30:00,35.94,36.34,35.81,36.33,110497.0,35.94,36.34,35.81,36.33,110497.0
2023-07-24 11:00:00,36.33,36.53,36.31,36.37,74097.0,36.33,36.53,36.31,36.37,74097.0
2023-07-24 11:30:00,36.36,36.42,36.23,36.42,35948.0,36.36,36.42,36.23,36.42,35948.0
2023-07-24 12:00:00,36.42,36.43,36.25,36.37,31514.0,36.42,36.43,36.25,36.37,31514.0
2023-07-24 12:30:00,36.38,36.38,36.23,36.36,30154.0,36.38,36.38,36.23,36.36,30154.0
2023-07-24 13:00:00,36.36,36.47,36.3,36.47,33633.0,36.36,36.47,36.3,36.47,33633.0
2023-07-24 13:30:00,36.47,36.62,36.45,36.62,123227.0,36.47,36.62,36.45,36.62,123227.0
2023-07-24 14:00:00,36.63,36.69,36.53,36.62,72925.0,36.63,36.69,36.53,36.62,72925.0
2023-07-24 14:30:00,36.61,36.61,36.35,36.4,71591.0,36.61,36.61,36.35,36.4,71591.0
2023-07-24 15:00:00,36.4,36.49,36.38,36.39,38555.0,36.4,36.49,36.38,36.39,38555.0
2023-07-24 15:30:00,36.38,36.6,36.38,36.44,265537.0,36.38,36.6,36.38,36.44,265537.0
2023-07-25 09:30:00,36.52,36.64,35.83,35.99,117407.0,36.52,36.64,35.83,35.99,117407.0
2023-07-25 10:00:00,36.02,36.31,36.02,36.25,43583.0,36.02,36.31,36.02,36.25,43583.0
2023-07-25 10:30:00,36.24,36.28,36.17,36.26,34011.0,36.24,36.28,36.17,36.26,34011.0
2023-07-25 11:00:00,36.25,36.26,36.03,36.07,38331.0,36.25,36.26,36.03,36.07,38331.0
2023-07-25 11:30:00,36.07,36.24,35.85,35.95,187714.0,36.07,36.24,35.85,35.95,187714.0
2023-07-25 12:00:00,35.94,36.06,35.84,35.86,120701.0,35.94,36.06,35.84,35.86,120701.0
2023-07-25 12:30:00,35.86,36.06,35.85,36.06,41014.0,35.86,36.06,35.85,36.06,41014.0
2023-07-25 13:00:00,36.09,36.13,36.0,36.09,44980.0,36.09,36.13,36.0,36.09,44980.0
2023-07-25 13:30:00,36.08,36.15,36.06,36.12,35066.0,36.08,36.15,36.06,36.12,35066.0
2023-07-25 14:00:00,36.13,36.2,36.09,36.2,36299.0,36.13,36.2,36.09,36.2,36299.0
2023-07-25 14:30:00,36.2,36.22,35.93,36.07,50464.0,36.2,36.22,35.93,36.07,50464.0
2023-07-25 15:00:00,36.08,36.19,36.08,36.12,70095.0,36.08,36.19,36.08,36.12,70095.0
2023-07-25 15:30:00,36.11,36.16,36.02,36.16,291826.0,36.11,36.16,36.02,36.16,291826.0
2023-07-26 09:30:00,36.0,36.63,35.88,36.11,117060.0,36.0,36.63,35.88,36.11,117060.0
2023-07-26 10:00:00,36.12,36.12,35.81,35.95,90627.0,36.12,36.12,35.81,35.95,90627.0
2023-07-26 10:30:00,35.95,35.98,35.67,35.71,89949.0,35.95,35.98,35.67,35.71,89949.0
2023-07-26 11:00:00,35.71,35.96,35.69,35.87,54542.0,35.71,35.96,35.69,35.87,54542.0
2023-07-26 11:30:00,35.87,36.1,35.83,36.09,43395.0,35.87,36.1,35.83,36.09,43395.0
2023-07-26 12:00:00,36.09,36.23,36.06,36.19,30830.0,36.09,36.23,36.06,36.19,30830.0
2023-07-26 12:30:00,36.19,36.38,36.15,36.25,31311.0,36.19,36.38,36.15,36.25,31311.0
2023-07-26 13:00:00,36.25,36.46,36.25,36.39,28372.0,36.25,36.46,36.25,36.39,28372.0
2023-07-26 13:30:00,36.38,36.55,36.38,36.52,44547.0,36.38,36.55,36.38,36.52,44547.0
2023-07-26 14:00:00,36.51,36.57,36.33,36.39,80127.0,36.51,36.57,36.33,36.39,80127.0
2023-07-26 14:30:00,36.41,36.65,36.4,36.63,52663.0,36.41,36.65,36.4,36.63,52663.0
2023-07-26 15:00:00,36.63,36.64,36.37,36.46,43859.0,36.63,36.64,36.37,36.46,43859.0
2023-07-26 15:30:00,36.44,36.52,36.33,36.47,235097.0,36.44,36.52,36.33,36.47,235097.0
2023-07-27 09:30:00,36.74,36.84,36.51,36.59,49170.0,36.74,36.84,36.51,36.59,49170.0
2023-07-27 10:00:00,36.59,36.75,36.44,36.75,62910.0,36.59,36.75,36.44,36.75,62910.0
2023-07-27 10:30:00,36.73,36.8,36.56,36.57,67913.0,36.73,36.8,36.56,36.57,67913.0
2023-07-27 11:00:00,36.6,36.77,36.43,36.73,53849.0,36.6,36.77,36.43,36.73,53849.0
2023-07-27 11:30:00,36.73,36.86,36.64,36.7,72117.0,36.73,36.86,36.64,36.7,72117.0
2023-07-27 12:00:00,36.74,36.95,36.68,36.92,42326.0,36.74,36.95,36.68,36.92,42326.0
2023-07-27 12:30:00,36.96,37.07,36.86,36.88,45419.0,36.96,37.07,36.86,36.88,45419.0
2023-07-27 13:00:00,36.87,36.87,36.6,36.62,46283.0,36.87,36.87,36.6,36.62,46283.0
2023-07-27 13:30:00,36.61,36.61,36.4,36.55,53761.0,36.61,36.61,36.4,36.55,53761.0
2023-07-27 14:00:00,36.57,36.57,36.04,36.06,38883.0,36.57,36.57,36.04,36.06,38883.0
2023-07-27 14:30:00,36.05,36.11,35.85,35.88,67191.0,36.05,36.11,35.85,35.88,67191.0
2023-07-27 15:00:00,35.88,35.94,35.76,35.84,36988.0,35.88,35.94,35.76,35.84,36988.0
2023-07-27 15:30:00,35.83,35.9,35.68,35.87,201623.0,35.83,35.9,35.68,35.87,201623.0
2023-07-28 09:30:00,36.44,36.87,36.25,36.77,105024.0,36.44,36.87,36.25,36.77,105024.0
2023-07-28 10:00:00,36.78,37.04,36.68,36.74,109548.0,36.78,37.04,36.68,36.74,109548.0
2023-07-28 10:30:00,36.74,36.96,36.68,36.94,48047.0,36.74,36.96,36.68,36.94,48047.0
2023-07-28 11:00:00,36.94,37.15,36.9,37.15,181464.0,36.94,37.15,36.9,37.15,181464.0
2023-07-28 11:30:00,37.15,37.24,37.04,37.11,55060.0,37.15,37.24,37.04,37.11,55060.0
2023-07-28 12:00:00,37.12,37.12,36.89,36.92,36722.0,37.12,37.12,36.89,36.92,36722.0
2023-07-28 12:30:00,36.93,37.09,36.92,37.07,56425.0,36.93,37.09,36.92,37.07,56425.0
2023-07-28 13:00:00,37.07,37.16,37.01,37.11,73087.0,37.07,37.16,37.01,37.11,73087.0
2023-07-28 13:30:00,37.11,37.21,37.0,37.21,53639.0,37.11,37.21,37.0,37.21,53639.0
2023-07-28 14:00:00,37.22,37.27,37.04,37.05,93390.0,37.22,37.27,37.04,37.05,93390.0
2023-07-28 14:30:00,37.04,37.19,37.03,37.09,104045.0,37.04,37.19,37.03,37.09,104045.0
2023-07-28 15:00:00,37.1,37.21,37.05,37.09,135645.0,37.1,37.21,37.05,37.09,135645.0
2023-07-28 15:30:00,37.07,37.22,37.04,37.07,349321.0,37.07,37.22,37.04,37.07,349321.0
2023-07-31 09:30:00,36.11,37.49,36.11,37.23,209143.0,36.11,37.49,36.11,37.23,209143.0
2023-07-31 10:00:00,37.24,37.32,36.96,36.98,74208.0,37.24,37.32,36.96,36.98,74208.0
2023-07-31 10:30:00,36.99,37.1,36.91,37.01,103854.0,36.99,37.1,36.91,37.01,103854.0
2023-07-31 11:00:00,37.02,37.19,36.99,37.05,48067.0,37.02,37.19,36.99,37.05,48067.0
2023-07-31 11:30:00,37.06,37.37,37.05,37.14,56829.0,37.06,37.37,37.05,37.14,56829.0
2023-07-31 12:00:00,37.12,37.27,37.11,37.27,47150.0,37.12,37.27,37.11,37.27,47150.0
2023-07-31 12:30:00,37.28,37.28,36.95,36.96,45823.0,37.28,37.28,36.95,36.96,45823.0
2023-07-31 13:00:00,36.96,37.0,36.83,36.92,47792.0,36.96,37.0,36.83,36.92,47792.0
2023-07-31 13:30:00,36.94,37.01,36.77,36.81,59909.0,36.94,37.01,36.77,36.81,59909.0
2023-07-31 14:00:00,36.81,36.91,36.81,36.87,29979.0,36.81,36.91,36.81,36.87,29979.0
2023-07-31 14:30:00,36.88,37.0,36.81,36.98,45364.0,36.88,37.0,36.81,36.98,45364.0
2023-07-31 15:00:00,36.99,36.99,36.7,36.7,115364.0,36.99,36.99,36.7,36.7,115364.0
2023-07-31 15:30:00,36.72,36.92,36.52,36.91,505292.0,36.72,36.92,36.52,36.91,505292.0
2023-08-01 09:30:00,36.68,36.93,36.45,36.87,85060.0,36.68,36.93,36.45,36.87,85060.0
2023-08-01 10:00:00,36.88,36.97,36.33,36.33,77304.0,36.88,36.97,36.33,36.33,77304.0
2023-08-01 10:30:00,36.34,36.4,36.12,36.16,97060.0,36.34,36.4,36.12,36.16,97060.0
2023-08-01 11:00:00,36.17,36.31,36.06,36.24,104206.0,36.17,36.31,36.06,36.24,104206.0
2023-08-01 11:30:00,36.24,36.31,36.1,36.17,54563.0,36.24,36.31,36.1,36.17,54563.0
2023-08-01 12:00:00,36.18,36.19,36.02,36.13,59686.0,36.18,36.19,36.02,36.13,59686.0
2023-08-01 12:30:00,36.11,36.17,36.06,36.11,68862.0,36.11,36.17,36.06,36.11,68862.0
2023-08-01 13:00:00,36.11,36.34,36.09,36.21,60032.0,36.11,36.34,36.09,36.21,60032.0
2023-08-01 13:30:00,36.21,36.36,36.19,36.3,53400.0,36.21,36.36,36.19,36.3,53400.0
2023-08-01 14:00:00,36.29,36.34,36.25,36.27,45484.0,36.29,36.34,36.25,36.27,45484.0
2023-08-01 14:30:00,36.28,36.3,36.16,36.2,45848.0,36.28,36.3,36.16,36.2,45848.0
2023-08-01 15:00:00,36.2,36.28,36.17,36.19,84280.0,36.2,36.28,36.17,36.19,84280.0
2023-08-01 15:30:00,36.2,36.52,36.14,36.4,394865.0,36.2,36.52,36.14,36.4,394865.0
2023-08-02 09:30:00,35.95,36.16,35.36,36.04,118035.0,35.95,36.16,35.36,36.04,118035.0
2023-08-02 10:00:00,36.04,36.13,35.83,35.96,71540.0,36.04,36.13,35.83,35.96,71540.0
2023-08-02 10:30:00,35.99,36.03,35.8,35.97,121676.0,35.99,36.03,35.8,35.97,121676.0
2023-08-02 11:00:00,35.97,36.05,35.76,36.05,93055.0,35.97,36.05,35.76,36.05,93055.0
2023-08-02 11:30:00,36.04,36.07,35.81,35.84,41910.0,36.04,36.07,35.81,35.84,41910.0
2023-08-02 12:00:00,35.85,35.98,35.82,35.86,62617.0,35.85,35.98,35.82,35.86,62617.0
2023-08-02 12:30:00,35.85,36.02,35.73,35.94,89320.0,35.85,36.02,35.73,35.94,89320.0
2023-08-02 13:00:00,35.94,36.06,35.92,36.05,50472.0,35.94,36.06,35.92,36.05,50472.0
2023-08-02 13:30:00,36.05,36.09,35.94,35.96,54873.0,36.05,36.09,35.94,35.96,54873.0
2023-08-02 14:00:00,35.95,35.99,35.9,35.93,61479.0,35.95,35.99,35.9,35.93,61479.0
2023-08-02 14:30:00,35.94,36.01,35.83,36.01,69212.0,35.94,36.01,35.83,36.01,69212.0
2023-08-02 15:00:00,36.01,36.21,36.01,36.09,93043.0,36.01,36.21,36.01,36.09,93043.0
2023-08-02 15:30:00,36.08,36.15,35.99,35.99,314374.0,36.08,36.15,35.99,35.99,314374.0
2023-08-03 09:30:00,35.97,36.03,35.34,35.38,121532.0,35.97,36.03,35.34,35.38,121532.0
2023-08-03 10:00:00,35.35,35.42,35.02,35.23,109195.0,35.35,35.42,35.02,35.23,109195.0
2023-08-03 10:30:00,35.21,35.62,35.18,35.6,111662.0,35.21,35.62,35.18,35.6,111662.0
2023-08-03 11:00:00,35.59,35.73,35.46,35.62,88743.0,35.59,35.73,35.46,35.62,88743.0
2023-08-03 11:30:00,35.63,35.94,35.58,35.85,62115.0,35.63,35.94,35.58,35.85,62115.0
2023-08-03 12:00:00,35.87,35.87,35.61,35.66,81350.0,35.87,35.87,35.61,35.66,81350.0
2023-08-03 12:30:00,35.67,35.69,35.52,35.63,70968.0,35.67,35.69,35.52,35.63,70968.0
2023-08-03 13:00:00,35.63,35.69,35.58,35.65,119345.0,35.63,35.69,35.58,35.65,119345.0
2023-08-03 13:30:00,35.65,35.68,35.42,35.44,140039.0,35.65,35.68,35.42,35.44,140039.0
2023-08-03 14:00:00,35.44,35.67,35.43,35.65,73349.0,35.44,35.67,35.43,35.65,73349.0
2023-08-03 14:30:00,35.66,35.66,35.44,35.52,97373.0,35.66,35.66,35.44,35.52,97373.0
2023-08-03 15:00:00,35.54,35.62,35.42,35.48,151875.0,35.54,35.62,35.42,35.48,151875.0
2023-08-03 15:30:00,35.48,35.53,35.32,35.34,484560.0,35.48,35.53,35.32,35.34,484560.0
2023-08-04 09:30:00,35.47,36.2,35.34,36.12,174041.0,35.47,36.2,35.34,36.12,174041.0
2023-08-04 10:00:00,36.13,36.43,35.97,36.39,206191.0,36.13,36.43,35.97,36.39,206191.0
2023-08-04 10:30:00,36.4,36.55,36.38,36.52,151855.0,36.4,36.55,36.38,36.52,151855.0
2023-08-04 11:00:00,36.52,36.69,36.39,36.63,194821.0,36.52,36.69,36.39,36.63,194821.0
2023-08-04 11:30:00,36.63,36.64,36.27,36.3,100218.0,36.63,36.64,36.27,36.3,100218.0
2023-08-04 12:00:00,36.31,36.39,36.2,36.26,89526.0,36.31,36.39,36.2,36.26,89526.0
2023-08-04 12:30:00,36.24,36.29,36.13,36.15,69781.0,36.24,36.29,36.13,36.15,69781.0
2023-08-04 13:00:00,36.15,36.38,36.15,36.28,86792.0,36.15,36.38,36.15,36.28,86792.0
2023-08-04 13:30:00,36.3,36.37,36.13,36.17,69273.0,36.3,36.37,36.13,36.17,69273.0
2023-08-04 14:00:00,36.15,36.17,35.88,35.95,105288.0,36.15,36.17,35.88,35.95,105288.0
2023-08-04 14:30:00,35.93,35.98,35.57,35.67,122155.0,35.93,35.98,35.57,35.67,122155.0
2023-08-04 15:00:00,35.64,35.72,35.59,35.66,102901.0,35.64,35.72,35.59,35.66,102901.0
2023-08-04 15:30:00,35.68,35.7,35.4,35.52,626364.0,35.68,35.7,35.4,35.52,626364.0
2023-08-07 09:30:00,35.49,36.06,35.43,35.73,219913.0,35.49,36.06,35.43,35.73,219913.0
2023-08-07 10:00:00,35.71,36.36,35.63,36.36,203975.0,35.71,36.36,35.63,36.36,203975.0
2023-08-07 10:30:00,36.35,36.6,36.21,36.24,233822.0,36.35,36.6,36.21,36.24,233822.0
2023-08-07 11:00:00,36.22,36.22,35.88,35.91,127729.0,36.22,36.22,35.88,35.91,127729.0
2023-08-07 11:30:00,35.91,35.96,35.8,35.87,96609.0,35.91,35.96,35.8,35.87,96609.0
2023-08-07 12:00:00,35.88,36.01,35.65,35.98,180844.0,35.88,36.01,35.65,35.98,180844.0
2023-08-07 12:30:00,35.99,36.0,35.86,35.93,58351.0,35.99,36.0,35.86,35.93,58351.0
2023-08-07 13:00:00,35.92,36.02,35.9,35.93,55841.0,35.92,36.02,35.9,35.93,55841.0
2023-08-07 13:30:00,35.94,35.94,35.66,35.83,125106.0,35.94,35.94,35.66,35.83,125106.0
2023-08-07 14:00:00,35.84,36.02,35.8,35.83,107195.0,35.84,36.02,35.8,35.83,107195.0
2023-08-07 14:30:00,35.83,35.99,35.82,35.96,71573.0,35.83,35.99,35.82,35.96,71573.0
2023-08-07 15:00:00,35.96,36.03,35.84,35.88,151082.0,35.96,36.03,35.84,35.88,151082.0
2023-08-07 15:30:00,35.88,36.0,35.87,35.95,529559.0,35.88,36.0,35.87,35.95,529559.0
2023-08-08 09:30:00,35.35,35.35,34.48,34.75,251806.0,35.35,35.35,34.48,34.75,251806.0
2023-08-08 10:00:00,34.71,34.75,34.39,34.51,198292.0,34.71,34.75,34.39,34.51,198292.0
2023-08-08 10:30:00,34.52,34.75,34.44,34.61,108451.0,34.52,34.75,34.44,34.61,108451.0
2023-08-08 11:00:00,34.59,34.61,34.47,34.53,78993.0,34.59,34.61,34.47,34.53,78993.0
2023-08-08 11:30:00,34.54,34.65,34.45,34.59,101898.0,34.54,34.65,34.45,34.59,101898.0
2023-08-08 12:00:00,34.59,34.77,34.58,34.73,80504.0,34.59,34.77,34.58,34.73,80504.0
2023-08-08 12:30:00,34.73,34.84,34.67,34.67,112968.0,34.73,34.84,34.67,34.67,112968.0
2023-08-08 13:00:00,34.68,34.82,34.62,34.73,65288.0,34.68,34.82,34.62,34.73,65288.0
2023-08-08 13:30:00,34.73,34.97,34.69,34.86,112451.0,34.73,34.97,34.69,34.86,112451.0
2023-08-08 14:00:00,34.86,34.89,34.68,34.82,84035.0,34.86,34.89,34.68,34.82,84035.0
2023-08-08 14:30:00,34.84,35.03,34.82,35.01,104105.0,34.84,35.03,34.82,35.01,104105.0
2023-08-08 15:00:00,35.02,35.06,34.89,35.03,116828.0,35.02,35.06,34.89,35.03,116828.0
2023-08-08 15:30:00,35.03,35.22,34.83,35.21,605651.0,35.03,35.22,34.83,35.21,605651.0
2023-08-09 09:30:00,35.04,35.33,34.86,35.14,66231.0,35.04,35.33,34.86,35.14,66231.0
2023-08-09 10:00:00,35.13,35.33,35.09,35.22,60669.0,35.13,35.33,35.09,35.22,60669.0
2023-08-09 10:30:00,35.24,35.34,34.92,34.96,102162.0,35.24,35.34,34.92,34.96,102162.0
2023-08-09 11:00:00,34.97,34.99,34.5,34.56,150720.0,34.97,34.99,34.5,34.56,150720.0
2023-08-09 11:30:00,34.53,34.66,34.34,34.4,98389.0,34.53,34.66,34.34,34.4,98389.0
2023-08-09 12:00:00,34.39,34.43,34.25,34.34,73146.0,34.39,34.43,34.25,34.34,73146.0
2023-08-09 12:30:00,34.34,34.4,34.26,34.35,57899.0,34.34,34.4,34.26,34.35,57899.0
2023-08-09 13:00:00,34.35,34.62,34.34,34.56,99973.0,34.35,34.62,34.34,34.56,99973.0
2023-08-09 13:30:00,34.57,34.76,34.55,34.7,100904.0,34.57,34.76,34.55,34.7,100904.0
2023-08-09 14:00:00,34.7,34.89,34.69,34.88,87106.0,34.7,34.89,34.69,34.88,87106.0
2023-08-09 14:30:00,34.89,34.97,34.86,34.87,96174.0,34.89,34.97,34.86,34.87,96174.0
2023-08-09 15:00:00,34.87,34.9,34.7,34.73,112281.0,34.87,34.9,34.7,34.73,112281.0
2023-08-09 15:30:00,34.73,34.74,34.38,34.61,799787.0,34.73,34.74,34.38,34.61,799787.0
2023-08-10 09:30:00,54.5,54.52,53.92,54.02,9668151.0,54.5,54.52,53.92,54.02,9668151.0
2023-08-10 10:00:00,54.02,54.26,54.01,54.19,4338255.0,54.02,54.26,54.01,54.19,4338255.0
2023-08-10 10:30:00,54.19,54.2,54.05,54.09,3349520.0,54.19,54.2,54.05,54.09,3349520.0
2023-08-10 11:00:00,54.09,54.18,54.01,54.04,2499435.0,54.09,54.18,54.01,54.04,2499435.0
2023-08-10 11:30:00,54.03,54.14,54.02,54.1,1498673.0,54.03,54.14,54.02,54.1,1498673.0
2023-08-10 12:00:00,54.09,54.16,54.07,54.1,1351676.0,54.09,54.16,54.07,54.1,1351676.0
2023-08-10 12:30:00,54.09,54.14,54.02,54.04,1109286.0,54.09,54.14,54.02,54.04,1109286.0
2023-08-10 13:00:00,54.03,54.06,53.99,54.02,925934.0,54.03,54.06,53.99,54.02,925934.0
2023-08-10 13:30:00,54.02,54.05,54.0,54.01,782836.0,54.02,54.05,54.0,54.01,782836.0
2023-08-10 14:00:00,54.01,54.03,53.86,53.9,1764937.0,54.01,54.03,53.86,53.9,1764937.0
2023-08-10 14:30:00,53.9,53.96,53.74,53.75,1468977.0,53.9,53.96,53.74,53.75,1468977.0
2023-08-10 15:00:00,53.75,53.85,53.67,53.67,1180753.0,53.75,53.85,53.67,53.67,1180753.0
2023-08-10 15:30:00,53.67,54.0,53.65,53.89,2586985.0,53.67,54.0,53.65,53.89,2586985.0
2023-08-11 09:30:00,53.57,53.65,52.94,53.29,2485081.0,53.57,53.65,52.94,53.29,2485081.0
2023-08-11 10:00:00,53.3,53.48,53.25,53.39,785483.0,53.3,53.48,53.25,53.39,785483.0
2023-08-11 10:30:00,53.39,53.49,53.25,53.37,813805.0,53.39,53.49,53.25,53.37,813805.0
2023-08-11 11:00:00,53.37,53.64,53.36,53.56,535260.0,53.37,53.64,53.36,53.56,535260.0
2023-08-11 11:30:00,53.56,53.59,53.49,53.52,474736.0,53.56,53.59,53.49,53.52,474736.0
2023-08-11 12:00:00,53.52,53.53,53.34,53.42,382272.0,53.52,53.53,53.34,53.42,382272.0
2023-08-11 12:30:00,53.43,53.45,53.37,53.41,218226.0,53.43,53.45,53.37,53.41,218226.0
2023-08-11 13:00:00,53.41,53.45,53.25,53.26,274889.0,53.41,53.45,53.25,53.26,274889.0
2023-08-11 13:30:00,53.25,53.38,53.24,53.33,490968.0,53.25,53.38,53.24,53.33,490968.0
2023-08-11 14:00:00,53.33,53.39,53.14,53.25,270149.0,53.33,53.39,53.14,53.25,270149.0
2023-08-11 14:30:00,53.24,53.29,53.19,53.2,181388.0,53.24,53.29,53.19,53.2,181388.0
2023-08-11 15:00:00,53.21,53.22,52.99,53.07,326248.0,53.21,53.22,52.99,53.07,326248.0
2023-08-11 15:30:00,53.07,53.28,53.05,53.16,904932.0,53.07,53.28,53.05,53.16,904932.0
2023-08-14 09:30:00,53.1,53.44,52.98,53.03,507925.0,53.1,53.44,52.98,53.03,507925.0
2023-08-14 10:00:00,53.03,53.08,52.89,52.97,411869.0,53.03,53.08,52.89,52.97,411869.0
2023-08-14 10:30:00,52.97,52.98,52.74,52.89,226876.0,52.97,52.98,52.74,52.89,226876.0
2023-08-14 11:00:00,52.89,53.01,52.72,53.01,254337.0,52.89,53.01,52.72,53.01,254337.0
2023-08-14 11:30:00,53.01,53.03,52.92,52.95,152815.0,53.01,53.03,52.92,52.95,152815.0
2023-08-14 12:00:00,52.95,52.96,52.72,52.9,202181.0,52.95,52.96,52.72,52.9,202181.0
2023-08-14 12:30:00,52.9,52.98,52.82,52.89,200888.0,52.9,52.98,52.82,52.89,200888.0
2023-08-14 13:00:00,52.89,52.9,52.75,52.76,215617.0,52.89,52.9,52.75,52.76,215617.0
2023-08-14 13:30:00,52.77,52.78,52.56,52.6,445207.0,52.77,52.78,52.56,52.6,445207.0
2023-08-14 14:00:00,52.6,52.65,52.49,52.57,455870.0,52.6,52.65,52.49,52.57,455870.0
2023-08-14 14:30:00,52.57,52.57,52.49,52.52,176747.0,52.57,52.57,52.49,52.52,176747.0
2023-08-14 15:00:00,52.52,52.56,52.36,52.38,389468.0,52.52,52.56,52.36,52.38,389468.0
2023-08-14 15:30:00,52.37,52.49,52.25,52.29,840205.0,52.37,52.49,52.25,52.29,840205.0
2023-08-15 09:30:00,52.25,52.49,52.1,52.43,925303.0,52.25,52.49,52.1,52.43,925303.0
2023-08-15 10:00:00,52.44,52.61,52.3,52.53,289947.0,52.44,52.61,52.3,52.53,289947.0
2023-08-15 10:30:00,52.54,52.78,52.47,52.7,215359.0,52.54,52.78,52.47,52.7,215359.0
2023-08-15 11:00:00,52.7,52.75,52.52,52.62,130748.0,52.7,52.75,52.52,52.62,130748.0
2023-08-15 11:30:00,52.63,52.64,52.5,52.54,131627.0,52.63,52.64,52.5,52.54,131627.0
2023-08-15 12:00:00,52.54,52.56,52.39,52.41,218303.0,52.54,52.56,52.39,52.41,218303.0
2023-08-15 12:30:00,52.41,52.42,52.16,52.25,203258.0,52.41,52.42,52.16,52.25,203258.0
2023-08-15 13:00:00,52.25,52.28,52.17,52.21,134247.0,52.25,52.28,52.17,52.21,134247.0
2023-08-15 13:30:00,52.21,52.22,52.08,52.12,193976.0,52.21,52.22,52.08,52.12,193976.0
2023-08-15 14:00:00,52.12,52.17,52.07,52.09,159139.0,52.12,52.17,52.07,52.09,159139.0
2023-08-15 14:30:00,52.09,52.15,52.08,52.15,129604.0,52.09,52.15,52.08,52.15,129604.0
2023-08-15 15:00:00,52.15,52.15,52.0,52.0,200645.0,52.15,52.15,52.0,52.0,200645.0
2023-08-15 15:30:00,52.0,52.08,51.89,51.92,837357.0,52.0,52.08,51.89,51.92,837357.0
2023-08-16 09:30:00,51.8,52.32,51.76,52.06,465770.0,51.8,52.32,51.76,52.06,465770.0
2023-08-16 10:00:00,52.06,52.09,51.9,51.96,392653.0,52.06,52.09,51.9,51.96,392653.0
2023-08-16 10:30:00,51.96,52.05,51.86,51.97,163128.0,51.96,52.05,51.86,51.97,163128.0
2023-08-16 11:00:00,51.97,52.01,51.8,51.88,267465.0,51.97,52.01,51.8,51.88,267465.0
2023-08-16 11:30:00,51.89,51.99,51.82,51.89,232625.0,51.89,51.99,51.82,51.89,232625.0
2023-08-16 12:00:00,51.89,51.93,51.75,51.81,329862.0,51.89,51.93,51.75,51.81,329862.0
2023-08-16 12:30:00,51.8,51.92,51.77,51.8,130499.0,51.8,51.92,51.77,51.8,130499.0
2023-08-16 13:00:00,51.8,51.84,51.75,51.78,218965.0,51.8,51.84,51.75,51.78,218965.0
2023-08-16 13:30:00,51.78,51.92,51.77,51.9,118520.0,51.78,51.92,51.77,51.9,118520.0
2023-08-16 14:00:00,51.9,51.9,51.71,51.71,281268.0,51.9,51.9,51.71,51.71,281268.0
2023-08-16 14:30:00,51.71,51.79,51.6,51.69,305934.0,51.71,51.79,51.6,51.69,305934.0
2023-08-16 15:00:00,51.69,51.86,51.54,51.68,386231.0,51.69,51.86,51.54,51.68,386231.0
2023-08-16 15:30:00,51.68,51.86,51.5,51.5,839765.0,51.68,51.86,51.5,51.5,839765.0
2023-08-17 09:30:00,51.6,51.95,51.6,51.73,247719.0,51.6,51.95,51.6,51.73,247719.0
2023-08-17 10:00:00,51.75,51.85,51.71,51.74,166333.0,51.75,51.85,51.71,51.74,166333.0
2023-08-17 10:30:00,51.73,51.84,51.67,51.77,158137.0,51.73,51.84,51.67,51.77,158137.0
2023-08-17 11:00:00,51.77,51.83,51.69,51.7,126553.0,51.77,51.83,51.69,51.7,126553.0
2023-08-17 11:30:00,51.7,51.79,51.67,51.7,108737.0,51.7,51.79,51.67,51.7,108737.0
2023-08-17 12:00:00,51.7,51.79,51.7,51.73,124842.0,51.7,51.79,51.7,51.73,124842.0
2023-08-17 12:30:00,51.73,51.84,51.71,51.84,61612.0,51.73,51.84,51.71,51.84,61612.0
2023-08-17 13:00:00,51.84,51.84,51.72,51.73,55589.0,51.84,51.84,51.72,51.73,55589.0
2023-08-17 13:30:00,51.73,51.76,51.69,51.75,98605.0,51.73,51.76,51.69,51.75,98605.0
2023-08-17 14:00:00,51.75,51.76,51.7,51.73,101472.0,51.75,51.76,51.7,51.73,101472.0
2023-08-17 14:30:00,51.73,51.75,51.66,51.69,170243.0,51.73,51.75,51.66,51.69,170243.0
2023-08-17 15:00:00,51.68,51.82,51.67,51.82,111289.0,51.68,51.82,51.67,51.82,111289.0
2023-08-17 15:30:00,51.82,51.83,51.62,51.63,397780.0,51.82,51.83,51.62,51.63,397780.0
2023-08-18 09:30:00,51.51,51.95,51.5,51.91,177487.0,51.51,51.95,51.5,51.91,177487.0
2023-08-18 10:00:00,51.89,51.99,51.82,51.96,131392.0,51.89,51.99,51.82,51.96,131392.0
2023-08-18 10:30:00,51.94,52.02,51.9,51.99,118204.0,51.94,52.02,51.9,51.99,118204.0
2023-08-18 11:00:00,51.98,52.1,51.97,52.06,144143.0,51.98,52.1,51.97,52.06,144143.0
2023-08-18 11:30:00,52.06,52.07,51.93,52.0,119747.0,52.06,52.07,51.93,52.0,119747.0
2023-08-18 12:00:00,51.99,52.06,51.98,52.0,81957.0,51.99,52.06,51.98,52.0,81957.0
2023-08-18 12:30:00,52.0,52.01,51.91,51.96,83293.0,52.0,52.01,51.91,51.96,83293.0
2023-08-18 13:00:00,51.96,51.99,51.92,51.93,78440.0,51.96,51.99,51.92,51.93,78440.0
2023-08-18 13:30:00,51.93,51.97,51.9,51.95,50660.0,51.93,51.97,51.9,51.95,50660.0
2023-08-18 14:00:00,51.95,51.95,51.86,51.88,44987.0,51.95,51.95,51.86,51.88,44987.0
2023-08-18 14:30:00,51.88,51.92,51.82,51.85,83483.0,51.88,51.92,51.82,51.85,83483.0
2023-08-18 15:00:00,51.85,51.92,51.74,51.9,107984.0,51.85,51.92,51.74,51.9,107984.0
2023-08-18 15:30:00,51.89,52.02,51.81,52.01,421777.0,51.89,52.02,51.81,52.01,421777.0
2023-08-21 09:30:00,51.93,52.14,51.85,52.02,209567.0,51.93,52.14,51.85,52.02,209567.0
2023-08-21 10:00:00,52.02,52.03,51.88,51.88,160415.0,52.02,52.03,51.88,51.88,160415.0
2023-08-21 10:30:00,51.87,51.91,51.84,51.86,76876.0,51.87,51.91,51.84,51.86,76876.0
2023-08-21 11:00:00,51.87,51.87,51.7,51.76,79648.0,51.87,51.87,51.7,51.76,79648.0
2023-08-21 11:30:00,51.77,51.85,51.69,51.84,97867.0,51.77,51.85,51.69,51.84,97867.0
2023-08-21 12:00:00,51.85,51.85,51.78,51.83,58341.0,51.85,51.85,51.78,51.83,58341.0
2023-08-21 12:30:00,51.82,51.85,51.77,51.8,41081.0,51.82,51.85,51.77,51.8,41081.0
2023-08-21 13:00:00,51.79,51.83,51.73,51.8,40932.0,51.79,51.83,51.73,51.8,40932.0
2023-08-21 13:30:00,51.81,51.89,51.81,51.86,54866.0,51.81,51.89,51.81,51.86,54866.0
2023-08-21 14:00:00,51.86,51.93,51.82,51.86,87387.0,51.86,51.93,51.82,51.86,87387.0
2023-08-21 14:30:00,51.86,51.89,51.84,51.86,60740.0,51.86,51.89,51.84,51.86,60740.0
2023-08-21 15:00:00,51.87,51.9,51.79,51.8,62978.0,51.87,51.9,51.79,51.8,62978.0
2023-08-21 15:30:00,51.8,51.88,51.8,51.85,388541.0,51.8,51.88,51.8,51.85,388541.0
2023-08-22 09:30:00,51.8,51.86,51.55,51.61,331690.0,51.8,51.86,51.55,51.61,331690.0
2023-08-22 10:00:00,51.62,51.66,51.5,51.58,340302.0,51.62,51.66,51.5,51.58,340302.0
2023-08-22 10:30:00,51.57,51.71,51.55,51.69,108488.0,51.57,51.71,51.55,51.69,108488.0
2023-08-22 11:00:00,51.69,51.76,51.65,51.72,100308.0,51.69,51.76,51.65,51.72,100308.0
2023-08-22 11:30:00,51.72,51.73,51.57,51.6,119710.0,51.72,51.73,51.57,51.6,119710.0
2023-08-22 12:00:00,51.6,51.66,51.57,51.64,111350.0,51.6,51.66,51.57,51.64,111350.0
2023-08-22 12:30:00,51.63,51.64,51.57,51.59,75438.0,51.63,51.64,51.57,51.59,75438.0
2023-08-22 13:00:00,51.59,51.67,51.53,51.64,140511.0,51.59,51.67,51.53,51.64,140511.0
2023-08-22 13:30:00,51.64,51.7,51.58,51.6,72133.0,51.64,51.7,51.58,51.6,72133.0
2023-08-22 14:00:00,51.6,51.65,51.56,51.63,84122.0,51.6,51.65,51.56,51.63,84122.0
2023-08-22 14:30:00,51.63,51.64,51.55,51.62,70638.0,51.63,51.64,51.55,51.62,70638.0
2023-08-22 15:00:00,51.63,51.72,51.61,51.69,158340.0,51.63,51.72,51.61,51.69,158340.0
2023-08-22 15:30:00,51.69,51.7,51.62,51.66,367466.0,51.69,51.7,51.62,51.66,367466.0
2023-08-23 09:30:00,51.65,51.83,51.55,51.72,197501.0,51.65,51.83,51.55,51.72,197501.0
2023-08-23 10:00:00,51.73,51.94,51.73,51.93,68028.0,51.73,51.94,51.73,51.93,68028.0
2023-08-23 10:30:00,51.94,52.13,51.86,52.12,167383.0,51.94,52.13,51.86,52.12,167383.0
2023-08-23 11:00:00,52.13,52.24,52.09,52.13,123130.0,52.13,52.24,52.09,52.13,123130.0
2023-08-23 11:30:00,52.11,52.13,52.08,52.11,45251.0,52.11,52.13,52.08,52.11,45251.0
2023-08-23 12:00:00,52.12,52.14,52.05,52.13,72448.0,52.12,52.14,52.05,52.13,72448.0
2023-08-23 12:30:00,52.13,52.16,52.12,52.15,69117.0,52.13,52.16,52.12,52.15,69117.0
2023-08-23 13:00:00,52.15,52.17,52.12,52.14,53486.0,52.15,52.17,52.12,52.14,53486.0
2023-08-23 13:30:00,52.16,52.17,52.12,52.15,39762.0,52.16,52.17,52.12,52.15,39762.0
2023-08-23 14:00:00,52.16,52.17,52.12,52.14,39369.0,52.16,52.17,52.12,52.14,39369.0
2023-08-23 14:30:00,52.15,52.16,52.08,52.11,50544.0,52.15,52.16,52.08,52.11,50544.0
2023-08-23 15:00:00,52.1,52.15,52.09,52.15,111024.0,52.1,52.15,52.09,52.15,111024.0
2023-08-23 15:30:00,52.15,52.16,51.96,52.02,501279.0,52.15,52.16,51.96,52.02,501279.0
2023-08-24 09:30:00,52.06,52.09,51.78,52.07,181549.0,52.06,52.09,51.78,52.07,181549.0
2023-08-24 10:00:00,52.08,52.08,51.95,52.02,157214.0,52.08,52.08,51.95,52.02,157214.0
2023-08-24 10:30:00,52.02,52.09,51.92,52.03,89806.0,52.02,52.09,51.92,52.03,89806.0
2023-08-24 11:00:00,52.02,52.05,51.94,52.0,77004.0,52.02,52.05,51.94,52.0,77004.0
2023-08-24 11:30:00,51.99,52.0,51.9,51.95,47396.0,51.99,52.0,51.9,51.95,47396.0
2023-08-24 12:00:00,51.95,52.07,51.93,52.02,55118.0,51.95,52.07,51.93,52.02,55118.0
2023-08-24 12:30:00,52.01,52.05,51.97,52.0,37228.0,52.01,52.05,51.97,52.0,37228.0
2023-08-24 13:00:00,52.0,52.02,51.91,51.91,77052.0,52.0,52.02,51.91,51.91,77052.0
2023-08-24 13:30:00,51.91,51.99,51.89,51.93,89958.0,51.91,51.99,51.89,51.93,89958.0
2023-08-24 14:00:00,51.93,51.95,51.82,51.83,86498.0,51.93,51.95,51.82,51.83,86498.0
2023-08-24 14:30:00,51.83,51.86,51.75,51.86,99691.0,51.83,51.86,51.75,51.86,99691.0
2023-08-24 15:00:00,51.86,51.95,51.82,51.86,82088.0,51.86,51.95,51.82,51.86,82088.0
2023-08-24 15:30:00,51.86,51.9,51.73,51.86,334095.0,51.86,51.9,51.73,51.86,334095.0
2023-08-25 09:30:00,52.0,52.08,51.75,51.78,220185.0,52.0,52.08,51.75,51.78,220185.0
2023-08-25 10:00:00,51.78,51.78,51.6,51.61,292275.0,51.78,51.78,51.6,51.61,292275.0
2023-08-25 10:30:00,51.61,51.61,51.44,51.54,369768.0,51.61,51.61,51.44,51.54,369768.0
2023-08-25 11:00:00,51.54,52.05,51.53,52.04,151332.0,51.54,52.05,51.53,52.04,151332.0
2023-08-25 11:30:00,52.02,52.02,51.87,51.92,86226.0,52.02,52.02,51.87,51.92,86226.0
2023-08-25 12:00:00,51.92,52.1,51.89,52.05,93810.0,51.92,52.1,51.89,52.05,93810.0
2023-08-25 12:30:00,52.05,52.07,51.96,52.02,124857.0,52.05,52.07,51.96,52.02,124857.0
2023-08-25 13:00:00,52.0,52.09,51.92,51.93,120069.0,52.0,52.09,51.92,51.93,120069.0
2023-08-25 13:30:00,51.92,51.95,51.83,51.91,161060.0,51.92,51.95,51.83,51.91,161060.0
2023-08-25 14:00:00,51.93,51.97,51.89,51.94,101785.0,51.93,51.97,51.89,51.94,101785.0
2023-08-25 14:30:00,51.94,52.09,51.9,52.07,77389.0,51.94,52.09,51.9,52.07,77389.0
2023-08-25 15:00:00,52.08,52.1,51.99,52.03,82834.0,52.08,52.1,51.99,52.03,82834.0
2023-08-25 15:30:00,52.04,52.1,51.93,52.03,253211.0,52.04,52.1,51.93,52.03,253211.0
2023-08-28 09:30:00,51.98,52.48,51.92,52.4,355018.0,51.98,52.48,51.92,52.4,355018.0
2023-08-28 10:00:00,52.41,52.49,52.34,52.41,154992.0,52.41,52.49,52.34,52.41,154992.0
2023-08-28 10:30:00,52.41,52.6,52.39,52.5,347447.0,52.41,52.6,52.39,52.5,347447.0
2023-08-28 11:00:00,52.51,52.52,52.42,52.45,64235.0,52.51,52.52,52.42,52.45,64235.0
2023-08-28 11:30:00,52.44,52.44,52.29,52.35,92814.0,52.44,52.44,52.29,52.35,92814.0
2023-08-28 12:00:00,52.37,52.41,52.31,52.4,61976.0,52.37,52.41,52.31,52.4,61976.0
2023-08-28 12:30:00,52.4,52.43,52.34,52.42,34932.0,52.4,52.43,52.34,52.42,34932.0
2023-08-28 13:00:00,52.43,52.44,52.32,52.37,33001.0,52.43,52.44,52.32,52.37,33001.0
2023-08-28 13:30:00,52.36,52.4,52.27,52.32,88172.0,52.36,52.4,52.27,52.32,88172.0
2023-08-28 14:00:00,52.34,52.38,52.3,52.37,39784.0,52.34,52.38,52.3,52.37,39784.0
2023-08-28 14:30:00,52.38,52.5,52.37,52.43,60623.0,52.38,52.5,52.37,52.43,60623.0
2023-08-28 15:00:00,52.44,52.48,52.35,52.4,63466.0,52.44,52.48,52.35,52.4,63466.0
2023-08-28 15:30:00,52.4,52.49,52.36,52.38,450934.0,52.4,52.49,52.36,52.38,450934.0
2023-08-29 09:30:00,52.48,52.55,52.33,52.41,310468.0,52.48,52.55,52.33,52.41,310468.0
2023-08-29 10:00:00,52.41,52.45,52.33,52.35,175571.0,52.41,52.45,52.33,52.35,175571.0
2023-08-29 10:30:00,52.36,52.42,52.34,52.37,175445.0,52.36,52.42,52.34,52.37,175445.0
2023-08-29 11:00:00,52.37,52.41,52.34,52.38,134440.0,52.37,52.41,52.34,52.38,134440.0
2023-08-29 11:30:00,52.37,52.42,52.34,52.39,188530.0,52.37,52.42,52.34,52.39,188530.0
2023-08-29 12:00:00,52.39,52.47,52.35,52.45,69413.0,52.39,52.47,52.35,52.45,69413.0
2023-08-29 12:30:00,52.45,52.5,52.43,52.48,38368.0,52.45,52.5,52.43,52.48,38368.0
2023-08-29 13:00:00,52.48,52.6,52.44,52.55,122525.0,52.48,52.6,52.44,52.55,122525.0
2023-08-29 13:30:00,52.55,52.58,52.48,52.5,82981.0,52.55,52.58,52.48,52.5,82981.0
2023-08-29 14:00:00,52.5,52.54,52.48,52.51,89962.0,52.5,52.54,52.48,52.51,89962.0
2023-08-29 14:30:00,52.5,52.54,52.49,52.5,106249.0,52.5,52.54,52.49,52.5,106249.0
2023-08-29 15:00:00,52.51,52.55,52.49,52.53,67118.0,52.51,52.55,52.49,52.53,67118.0
2023-08-29 15:30:00,52.53,52.53,52.44,52.46,269204.0,52.53,52.53,52.44,52.46,269204.0
2023-08-30 09:30:00,52.45,52.55,52.35,52.4,228320.0,52.45,52.55,52.35,52.4,228320.0
2023-08-30 10:00:00,52.4,52.48,52.34,52.39,160922.0,52.4,52.48,52.34,52.39,160922.0
2023-08-30 10:30:00,52.39,52.44,52.35,52.39,77838.0,52.39,52.44,52.35,52.39,77838.0
2023-08-30 11:00:00,52.39,52.51,52.36,52.5,71454.0,52.39,52.51,52.36,52.5,71454.0
2023-08-30 11:30:00,52.5,52.52,52.44,52.49,49951.0,52.5,52.52,52.44,52.49,49951.0
2023-08-30 12:00:00,52.49,52.55,52.46,52.47,69297.0,52.49,52.55,52.46,52.47,69297.0
2023-08-30 12:30:00,52.46,52.49,52.45,52.47,32590.0,52.46,52.49,52.45,52.47,32590.0
2023-08-30 13:00:00,52.46,52.47,52.42,52.46,78112.0,52.46,52.47,52.42,52.46,78112.0
2023-08-30 13:30:00,52.46,52.48,52.39,52.42,72321.0,52.46,52.48,52.39,52.42,72321.0
2023-08-30 14:00:00,52.42,52.46,52.39,52.41,89999.0,52.42,52.46,52.39,52.41,89999.0
2023-08-30 14:30:00,52.42,52.46,52.4,52.41,59944.0,52.42,52.46,52.4,52.41,59944.0
2023-08-30 15:00:00,52.41,52.54,52.41,52.54,41717.0,52.41,52.54,52.41,52.54,41717.0
2023-08-30 15:30:00,52.54,52.59,52.38,52.48,286696.0,52.54,52.59,52.38,52.48,286696.0
2023-08-31 09:30:00,52.55,52.62,52.48,52.6,66675.0,52.55,52.62,52.48,52.6,66675.0
2023-08-31 10:00:00,52.6,52.6,52.48,52.51,142643.0,52.6,52.6,52.48,52.51,142643.0
2023-08-31 10:30:00,52.52,52.57,52.43,52.5,137752.0,52.52,52.57,52.43,52.5,137752.0
2023-08-31 11:00:00,52.49,52.54,52.46,52.52,49873.0,52.49,52.54,52.46,52.52,49873.0
2023-08-31 11:30:00,52.52,52.54,52.43,52.46,151418.0,52.52,52.54,52.43,52.46,151418.0
2023-08-31 12:00:00,52.46,52.49,52.43,52.47,57209.0,52.46,52.49,52.43,52.47,57209.0
2023-08-31 12:30:00,52.47,52.52,52.43,52.48,70286.0,52.47,52.52,52.43,52.48,70286.0
2023-08-31 13:00:00,52.48,52.51,52.46,52.48,30878.0,52.48,52.51,52.46,52.48,30878.0
2023-08-31 13:30:00,52.49,52.51,52.47,52.48,41334.0,52.49,52.51,52.47,52.48,41334.0
2023-08-31 14:00:00,52.49,52.5,52.47,52.47,39363.0,52.49,52.5,52.47,52.47,39363.0
2023-08-31 14:30:00,52.48,52.51,52.43,52.46,61045.0,52.48,52.51,52.43,52.46,61045.0
2023-08-31 15:00:00,52.46,52.5,52.44,52.47,39986.0,52.46,52.5,52.44,52.47,39986.0
2023-08-31 15:30:00,52.47,52.54,52.46,52.48,522357.0,52.47,52.54,52.46,52.48,522357.0
2023-09-01 09:30:00,52.65,52.84,52.51,52.79,256085.0,52.65,52.84,52.51,52.79,256085.0
2023-09-01 10:00:00,52.78,52.87,52.75,52.84,140715.0,52.78,52.87,52.75,52.84,140715.0
2023-09-01 10:30:00,52.85,52.86,52.74,52.8,56001.0,52.85,52.86,52.74,52.8,56001.0
2023-09-01 11:00:00,52.79,52.86,52.76,52.81,60974.0,52.79,52.86,52.76,52.81,60974.0
2023-09-01 11:30:00,52.82,52.83,52.76,52.76,66258.0,52.82,52.83,52.76,52.76,66258.0
2023-09-01 12:00:00,52.76,52.79,52.75,52.79,78340.0,52.76,52.79,52.75,52.79,78340.0
2023-09-01 12:30:00,52.8,52.84,52.73,52.76,89697.0,52.8,52.84,52.73,52.76,89697.0
2023-09-01 13:00:00,52.76,52.76,52.71,52.73,54046.0,52.76,52.76,52.71,52.73,54046.0
2023-09-01 13:30:00,52.72,52.76,52.7,52.76,39113.0,52.72,52.76,52.7,52.76,39113.0
2023-09-01 14:00:00,52.76,52.76,52.72,52.75,33305.0,52.76,52.76,52.72,52.75,33305.0
2023-09-01 14:30:00,52.76,52.84,52.75,52.79,29991.0,52.76,52.84,52.75,52.79,29991.0
2023-09-01 15:00:00,52.78,52.84,52.77,52.8,62577.0,52.78,52.84,52.77,52.8,62577.0
2023-09-01 15:30:00,52.8,52.87,52.76,52.76,298423.0,52.8,52.87,52.76,52.76,298423.0
2023-09-05 09:30:00,52.56,52.75,52.56,52.73,203362.0,52.56,52.75,52.56,52.73,203362.0
2023-09-05 10:00:00,52.73,52.75,52.59,52.66,346003.0,52.73,52.75,52.59,52.66,346003.0
2023-09-05 10:30:00,52.67,52.74,52.61,52.66,363890.0,52.67,52.74,52.61,52.66,363890.0
2023-09-05 11:00:00,52.66,52.73,52.64,52.64,91899.0,52.66,52.73,52.64,52.64,91899.0
2023-09-05 11:30:00,52.65,52.81,52.65,52.79,86881.0,52.65,52.81,52.65,52.79,86881.0
2023-09-05 12:00:00,52.79,52.87,52.76,52.87,42246.0,52.79,52.87,52.76,52.87,42246.0
2023-09-05 12:30:00,52.87,52.95,52.81,52.83,59632.0,52.87,52.95,52.81,52.83,59632.0
2023-09-05 13:00:00,52.84,52.85,52.78,52.83,37313.0,52.84,52.85,52.78,52.83,37313.0
2023-09-05 13:30:00,52.83,52.87,52.75,52.76,45407.0,52.83,52.87,52.75,52.76,45407.0
2023-09-05 14:00:00,52.76,52.83,52.75,52.8,47329.0,52.76,52.83,52.75,52.8,47329.0
2023-09-05 14:30:00,52.8,52.84,52.76,52.8,120880.0,52.8,52.84,52.76,52.8,120880.0
2023-09-05 15:00:00,52.8,52.8,52.67,52.7,129311.0,52.8,52.8,52.67,52.7,129311.0
2023-09-05 15:30:00,52.7,52.78,52.68,52.69,307751.0,52.7,52.78,52.68,52.69,307751.0
2023-09-06 09:30:00,52.65,52.85,52.6,52.78,139150.0,52.65,52.85,52.6,52.78,139150.0
2023-09-06 10:00:00,52.77,52.84,52.71,52.72,88530.0,52.77,52.84,52.71,52.72,88530.0
2023-09-06 10:30:00,52.72,52.75,52.69,52.71,166163.0,52.72,52.75,52.69,52.71,166163.0
2023-09-06 11:00:00,52.7,52.8,52.62,52.78,127803.0,52.7,52.8,52.62,52.78,127803.0
2023-09-06 11:30:00,52.78,52.84,52.73,52.81,42339.0,52.78,52.84,52.73,52.81,42339.0
2023-09-06 12:00:00,52.82,52.83,52.74,52.75,44399.0,52.82,52.83,52.74,52.75,44399.0
2023-09-06 12:30:00,52.74,52.77,52.72,52.75,60309.0,52.74,52.77,52.72,52.75,60309.0
2023-09-06 13:00:00,52.75,52.81,52.73,52.78,45726.0,52.75,52.81,52.73,52.78,45726.0
2023-09-06 13:30:00,52.79,52.8,52.74,52.74,33398.0,52.79,52.8,52.74,52.74,33398.0
2023-09-06 14:00:00,52.74,52.83,52.74,52.8,53654.0,52.74,52.83,52.74,52.8,53654.0
2023-09-06 14:30:00,52.81,52.83,52.78,52.79,51207.0,52.81,52.83,52.78,52.79,51207.0
2023-09-06 15:00:00,52.79,52.82,52.74,52.75,150820.0,52.79,52.82,52.74,52.75,150820.0
2023-09-06 15:30:00,52.75,52.96,52.73,52.89,460840.0,52.75,52.96,52.73,52.89,460840.0
2023-09-07 09:30:00,52.71,52.82,52.66,52.71,312556.0,52.71,52.82,52.66,52.71,312556.0
2023-09-07 10:00:00,52.7,52.73,52.66,52.68,237879.0,52.7,52.73,52.66,52.68,237879.0
2023-09-07 10:30:00,52.67,52.72,52.6,52.69,153063.0,52.67,52.72,52.6,52.69,153063.0
2023-09-07 11:00:00,52.7,52.76,52.68,52.71,85903.0,52.7,52.76,52.68,52.71,85903.0
2023-09-07 11:30:00,52.7,52.74,52.67,52.72,30009.0,52.7,52.74,52.67,52.72,30009.0
2023-09-07 12:00:00,52.72,52.77,52.71,52.75,35528.0,52.72,52.77,52.71,52.75,35528.0
2023-09-07 12:30:00,52.75,52.76,52.71,52.76,36981.0,52.75,52.76,52.71,52.76,36981.0
2023-09-07 13:00:00,52.76,52.77,52.71,52.72,58818.0,52.76,52.77,52.71,52.72,58818.0
2023-09-07 13:30:00,52.72,52.73,52.67,52.7,24320.0,52.72,52.73,52.67,52.7,24320.0
2023-09-07 14:00:00,52.7,52.73,52.66,52.7,30066.0,52.7,52.73,52.66,52.7,30066.0
2023-09-07 14:30:00,52.7,52.73,52.67,52.73,37170.0,52.7,52.73,52.67,52.73,37170.0
2023-09-07 15:00:00,52.72,52.73,52.66,52.69,35390.0,52.72,52.73,52.66,52.69,35390.0
2023-09-07 15:30:00,52.69,52.79,52.65,52.7,217154.0,52.69,52.79,52.65,52.7,217154.0
2023-09-08 09:30:00,52.75,52.8,52.63,52.74,155090.0,52.75,52.8,52.63,52.74,155090.0
2023-09-08 10:00:00,52.74,52.79,52.7,52.76,42913.0,52.74,52.79,52.7,52.76,42913.0
2023-09-08 10:30:00,52.77,52.78,52.73,52.77,52363.0,52.77,52.78,52.73,52.77,52363.0
2023-09-08 11:00:00,52.77,52.78,52.69,52.71,72641.0,52.77,52.78,52.69,52.71,72641.0
2023-09-08 11:30:00,52.71,52.73,52.69,52.71,28546.0,52.71,52.73,52.69,52.71,28546.0
2023-09-08 12:00:00,52.71,52.75,52.7,52.72,18131.0,52.71,52.75,52.7,52.72,18131.0
2023-09-08 12:30:00,52.72,52.75,52.7,52.72,14581.0,52.72,52.75,52.7,52.72,14581.0
2023-09-08 13:00:00,52.72,52.74,52.7,52.7,35442.0,52.72,52.74,52.7,52.7,35442.0
2023-09-08 13:30:00,52.71,52.72,52.69,52.72,22362.0,52.71,52.72,52.69,52.72,22362.0
2023-09-08 14:00:00,52.72,52.73,52.69,52.72,25968.0,52.72,52.73,52.69,52.72,25968.0
2023-09-08 14:30:00,52.72,52.74,52.71,52.72,30273.0,52.72,52.74,52.71,52.72,30273.0
2023-09-08 15:00:00,52.72,52.75,52.71,52.73,70513.0,52.72,52.75,52.71,52.73,70513.0
2023-09-08 15:30:00,52.74,52.8,52.72,52.79,162936.0,52.74,52.8,52.72,52.79,162936.0
2023-09-11 09:30:00,52.8,52.92,52.79,52.83,94942.0,52.8,52.92,52.79,52.83,94942.0
2023-09-11 10:00:00,52.83,52.86,52.77,52.81,87147.0,52.83,52.86,52.77,52.81,87147.0
2023-09-11 10:30:00,52.81,52.92,52.8,52.84,114775.0,52.81,52.92,52.8,52.84,114775.0
2023-09-11 11:00:00,52.83,52.94,52.82,52.91,96097.0,52.83,52.94,52.82,52.91,96097.0
2023-09-11 11:30:00,52.91,52.91,52.84,52.9,85200.0,52.91,52.91,52.84,52.9,85200.0
2023-09-11 12:00:00,52.9,52.91,52.87,52.89,71101.0,52.9,52.91,52.87,52.89,71101.0
2023-09-11 12:30:00,52.9,52.95,52.89,52.95,73955.0,52.9,52.95,52.89,52.95,73955.0
2023-09-11 13:00:00,52.95,52.96,52.92,52.95,40989.0,52.95,52.96,52.92,52.95,40989.0
2023-09-11 13:30:00,52.94,52.96,52.94,52.94,54756.0,52.94,52.96,52.94,52.94,54756.0
2023-09-11 14:00:00,52.95,52.95,52.88,52.91,38979.0,52.95,52.95,52.88,52.91,38979.0
2023-09-11 14:30:00,52.91,52.94,52.84,52.92,50052.0,52.91,52.94,52.84,52.92,50052.0
2023-09-11 15:00:00,52.93,52.99,52.91,52.98,90937.0,52.93,52.99,52.91,52.98,90937.0
2023-09-11 15:30:00,52.97,53.0,52.94,52.98,332050.0,52.97,53.0,52.94,52.98,332050.0
2023-09-12 09:30:00,52.99,53.06,52.91,52.94,106827.0,52.99,53.06,52.91,52.94,106827.0
2023-09-12 10:00:00,52.95,52.96,52.77,52.83,189192.0,52.95,52.96,52.77,52.83,189192.0
2023-09-12 10:30:00,52.83,52.95,52.79,52.8,78467.0,52.83,52.95,52.79,52.8,78467.0
2023-09-12 11:00:00,52.8,52.87,52.8,52.82,62162.0,52.8,52.87,52.8,52.82,62162.0
2023-09-12 11:30:00,52.82,52.89,52.81,52.85,77553.0,52.82,52.89,52.81,52.85,77553.0
2023-09-12 12:00:00,52.85,52.87,52.82,52.83,22620.0,52.85,52.87,52.82,52.83,22620.0
2023-09-12 12:30:00,52.83,52.86,52.8,52.83,37325.0,52.83,52.86,52.8,52.83,37325.0
2023-09-12 13:00:00,52.83,52.92,52.82,52.91,34200.0,52.83,52.92,52.82,52.91,34200.0
2023-09-12 13:30:00,52.91,52.97,52.82,52.87,94959.0,52.91,52.97,52.82,52.87,94959.0
2023-09-12 14:00:00,52.86,52.87,52.81,52.84,35527.0,52.86,52.87,52.81,52.84,35527.0
2023-09-12 14:30:00,52.84,52.87,52.74,52.82,70762.0,52.84,52.87,52.74,52.82,70762.0
2023-09-12 15:00:00,52.81,52.84,52.74,52.75,46606.0,52.81,52.84,52.74,52.75,46606.0
2023-09-12 15:30:00,52.75,52.78,52.61,52.61,358142.0,52.75,52.78,52.61,52.61,358142.0
2023-09-13 09:30:00,52.8,52.8,52.52,52.54,145291.0,52.8,52.8,52.52,52.54,145291.0
2023-09-13 10:00:00,52.53,52.54,52.4,52.45,208863.0,52.53,52.54,52.4,52.45,208863.0
2023-09-13 10:30:00,52.44,52.46,52.33,52.34,135587.0,52.44,52.46,52.33,52.34,135587.0
2023-09-13 11:00:00,52.35,52.35,52.25,52.27,208410.0,52.35,52.35,52.25,52.27,208410.0
2023-09-13 11:30:00,52.26,52.35,52.25,52.3,167864.0,52.26,52.35,52.25,52.3,167864.0
2023-09-13 12:00:00,52.29,52.36,52.29,52.29,72164.0,52.29,52.36,52.29,52.29,72164.0
2023-09-13 12:30:00,52.3,52.33,52.28,52.31,70098.0,52.3,52.33,52.28,52.31,70098.0
2023-09-13 13:00:00,52.31,52.43,52.27,52.41,73764.0,52.31,52.43,52.27,52.41,73764.0
2023-09-13 13:30:00,52.4,52.41,52.36,52.4,42010.0,52.4,52.41,52.36,52.4,42010.0
2023-09-13 14:00:00,52.39,52.4,52.34,52.37,36492.0,52.39,52.4,52.34,52.37,36492.0
2023-09-13 14:30:00,52.37,52.38,52.35,52.37,54727.0,52.37,52.38,52.35,52.37,54727.0
2023-09-13 15:00:00,52.37,52.42,52.34,52.41,75970.0,52.37,52.42,52.34,52.41,75970.0
2023-09-13 15:30:00,52.41,52.44,52.32,52.4,395088.0,52.41,52.44,52.32,52.4,395088.0
2023-09-14 09:30:00,52.57,52.57,52.37,52.52,69809.0,52.57,52.57,52.37,52.52,69809.0
2023-09-14 10:00:00,52.53,52.58,52.46,52.47,58835.0,52.53,52.58,52.46,52.47,58835.0
2023-09-14 10:30:00,52.47,52.63,52.46,52.62,28580.0,52.47,52.63,52.46,52.62,28580.0
2023-09-14 11:00:00,52.63,52.65,52.51,52.52,47048.0,52.63,52.65,52.51,52.52,47048.0
2023-09-14 11:30:00,52.51,52.54,52.44,52.51,36438.0,52.51,52.54,52.44,52.51,36438.0
2023-09-14 12:00:00,52.51,52.54,52.4,52.52,52133.0,52.51,52.54,52.4,52.52,52133.0
2023-09-14 12:30:00,52.52,52.58,52.5,52.51,52637.0,52.52,52.58,52.5,52.51,52637.0
2023-09-14 13:00:00,52.51,52.6,52.5,52.52,58822.0,52.51,52.6,52.5,52.52,58822.0
2023-09-14 13:30:00,52.53,52.53,52.44,52.45,81017.0,52.53,52.53,52.44,52.45,81017.0
2023-09-14 14:00:00,52.45,52.54,52.44,52.5,34454.0,52.45,52.54,52.44,52.5,34454.0
2023-09-14 14:30:00,52.49,52.63,52.47,52.58,145627.0,52.49,52.63,52.47,52.58,145627.0
2023-09-14 15:00:00,52.59,52.61,52.51,52.54,50686.0,52.59,52.61,52.51,52.54,50686.0
2023-09-14 15:30:00,52.54,52.69,52.52,52.65,216264.0,52.54,52.69,52.52,52.65,216264.0
2023-09-15 09:30:00,52.47,52.58,52.39,52.39,219412.0,52.47,52.58,52.39,52.39,219412.0
2023-09-15 10:00:00,52.39,52.52,52.39,52.47,98767.0,52.39,52.52,52.39,52.47,98767.0
2023-09-15 10:30:00,52.46,52.46,52.3,52.32,73676.0,52.46,52.46,52.3,52.32,73676.0
2023-09-15 11:00:00,52.33,52.38,52.31,52.34,136109.0,52.33,52.38,52.31,52.34,136109.0
2023-09-15 11:30:00,52.34,52.44,52.25,52.38,169441.0,52.34,52.44,52.25,52.38,169441.0
2023-09-15 12:00:00,52.38,52.39,52.32,52.34,54203.0,52.38,52.39,52.32,52.34,54203.0
2023-09-15 12:30:00,52.33,52.39,52.32,52.35,56489.0,52.33,52.39,52.32,52.35,56489.0
2023-09-15 13:00:00,52.36,52.39,52.3,52.35,72585.0,52.36,52.39,52.3,52.35,72585.0
2023-09-15 13:30:00,52.35,52.45,52.35,52.41,36197.0,52.35,52.45,52.35,52.41,36197.0
2023-09-15 14:00:00,52.42,52.43,52.35,52.35,39376.0,52.42,52.43,52.35,52.35,39376.0
2023-09-15 14:30:00,52.35,52.42,52.35,52.36,41567.0,52.35,52.42,52.35,52.36,41567.0
2023-09-15 15:00:00,52.35,52.4,52.33,52.4,68281.0,52.35,52.4,52.33,52.4,68281.0
2023-09-15 15:30:00,52.4,52.4,52.2,52.2,1037020.0,52.4,52.4,52.2,52.2,1037020.0
2023-09-18 09:30:00,52.28,52.37,52.23,52.34,137284.0,52.28,52.37,52.23,52.34,137284.0
2023-09-18 10:00:00,52.34,52.36,52.25,52.28,35201.0,52.34,52.36,52.25,52.28,35201.0
2023-09-18 10:30:00,52.28,52.31,52.25,52.28,60022.0,52.28,52.31,52.25,52.28,60022.0
2023-09-18 11:00:00,52.28,52.28,52.23,52.26,45603.0,52.28,52.28,52.23,52.26,45603.0
2023-09-18 11:30:00,52.27,52.35,52.25,52.29,20935.0,52.27,52.35,52.25,52.29,20935.0
2023-09-18 12:00:00,52.3,52.31,52.25,52.28,33558.0,52.3,52.31,52.25,52.28,33558.0
2023-09-18 12:30:00,52.26,52.27,52.24,52.26,35672.0,52.26,52.27,52.24,52.26,35672.0
2023-09-18 13:00:00,52.26,52.28,52.24,52.25,27500.0,52.26,52.28,52.24,52.25,27500.0
2023-09-18 13:30:00,52.25,52.29,52.24,52.26,35224.0,52.25,52.29,52.24,52.26,35224.0
2023-09-18 14:00:00,52.26,52.27,52.2,52.23,43860.0,52.26,52.27,52.2,52.23,43860.0
2023-09-18 14:30:00,52.22,52.23,52.2,52.22,33120.0,52.22,52.23,52.2,52.22,33120.0
2023-09-18 15:00:00,52.22,52.27,52.21,52.25,37718.0,52.22,52.27,52.21,52.25,37718.0
2023-09-18 15:30:00,52.25,52.27,52.2,52.2,136545.0,52.25,52.27,52.2,52.2,136545.0
2023-09-19 09:30:00,52.25,52.36,52.25,52.29,143131.0,52.25,52.36,52.25,52.29,143131.0
2023-09-19 10:00:00,52.29,52.32,52.22,52.22,160302.0,52.29,52.32,52.22,52.22,160302.0
2023-09-19 10:30:00,52.22,52.28,52.2,52.24,38714.0,52.22,52.28,52.2,52.24,38714.0
2023-09-19 11:00:00,52.23,52.26,52.21,52.25,24244.0,52.23,52.26,52.21,52.25,24244.0
2023-09-19 11:30:00,52.26,52.26,52.22,52.24,33442.0,52.26,52.26,52.22,52.24,33442.0
2023-09-19 12:00:00,52.23,52.24,52.2,52.23,42280.0,52.23,52.24,52.2,52.23,42280.0
2023-09-19 12:30:00,52.23,52.24,52.21,52.24,49814.0,52.23,52.24,52.21,52.24,49814.0
2023-09-19 13:00:00,52.25,52.3,52.23,52.28,38226.0,52.25,52.3,52.23,52.28,38226.0
2023-09-19 13:30:00,52.28,52.31,52.27,52.29,24405.0,52.28,52.31,52.27,52.29,24405.0
2023-09-19 14:00:00,52.29,52.31,52.23,52.23,22644.0,52.29,52.31,52.23,52.23,22644.0
2023-09-19 14:30:00,52.23,52.31,52.22,52.26,19403.0,52.23,52.31,52.22,52.26,19403.0
2023-09-19 15:00:00,52.25,52.26,52.23,52.26,24180.0,52.25,52.26,52.23,52.26,24180.0
2023-09-19 15:30:00,52.26,52.37,52.24,52.37,93581.0,52.26,52.37,52.24,52.37,93581.0
2023-09-20 09:30:00,52.45,52.65,52.38,52.6,103770.0,52.45,52.65,52.38,52.6,103770.0
2023-09-20 10:00:00,52.62,52.7,52.59,52.69,68296.0,52.62,52.7,52.59,52.69,68296.0
2023-09-20 10:30:00,52.69,52.7,52.62,52.69,42552.0,52.69,52.7,52.62,52.69,42552.0
2023-09-20 11:00:00,52.7,52.8,52.68,52.76,83061.0,52.7,52.8,52.68,52.76,83061.0
2023-09-20 11:30:00,52.76,52.78,52.71,52.74,43388.0,52.76,52.78,52.71,52.74,43388.0
2023-09-20 12:00:00,52.73,52.75,52.69,52.75,46531.0,52.73,52.75,52.69,52.75,46531.0
2023-09-20 12:30:00,52.75,52.79,52.72,52.73,53762.0,52.75,52.79,52.72,52.73,53762.0
2023-09-20 13:00:00,52.74,52.75,52.66,52.72,27044.0,52.74,52.75,52.66,52.72,27044.0
2023-09-20 13:30:00,52.72,52.75,52.71,52.72,27016.0,52.72,52.75,52.71,52.72,27016.0
2023-09-20 14:00:00,52.71,52.72,52.65,52.71,56981.0,52.71,52.72,52.65,52.71,56981.0
2023-09-20 14:30:00,52.69,52.75,52.68,52.69,41989.0,52.69,52.75,52.68,52.69,41989.0
2023-09-20 15:00:00,52.69,52.7,52.56,52.62,73247.0,52.69,52.7,52.56,52.62,73247.0
2023-09-20 15:30:00,52.62,52.62,52.42,52.42,244647.0,52.62,52.62,52.42,52.42,244647.0
2023-09-21 09:30:00,52.46,52.55,52.38,52.41,72781.0,52.46,52.55,52.38,52.41,72781.0
2023-09-21 10:00:00,52.43,52.46,52.33,52.36,83399.0,52.43,52.46,52.33,52.36,83399.0
2023-09-21 10:30:00,52.36,52.44,52.34,52.39,76498.0,52.36,52.44,52.34,52.39,76498.0
2023-09-21 11:00:00,52.39,52.41,52.31,52.34,70156.0,52.39,52.41,52.31,52.34,70156.0
2023-09-21 11:30:00,52.34,52.46,52.33,52.4,82481.0,52.34,52.46,52.33,52.4,82481.0
2023-09-21 12:00:00,52.4,52.45,52.35,52.38,111003.0,52.4,52.45,52.35,52.38,111003.0
2023-09-21 12:30:00,52.39,52.42,52.32,52.35,64178.0,52.39,52.42,52.32,52.35,64178.0
2023-09-21 13:00:00,52.36,52.41,52.35,52.38,41782.0,52.36,52.41,52.35,52.38,41782.0
2023-09-21 13:30:00,52.38,52.4,52.32,52.36,32770.0,52.38,52.4,52.32,52.36,32770.0
2023-09-21 14:00:00,52.36,52.4,52.32,52.33,57967.0,52.36,52.4,52.32,52.33,57967.0
2023-09-21 14:30:00,52.33,52.35,52.3,52.32,46997.0,52.33,52.35,52.3,52.32,46997.0
2023-09-21 15:00:00,52.32,52.38,52.3,52.32,126258.0,52.32,52.38,52.3,52.32,126258.0
2023-09-21 15:30:00,52.32,52.38,52.29,52.35,388255.0,52.32,52.38,52.29,52.35,388255.0
2023-09-22 09:30:00,52.54,52.54,52.38,52.45,222529.0,52.54,52.54,52.38,52.45,222529.0
2023-09-22 10:00:00,52.45,52.5,52.3,52.36,220875.0,52.45,52.5,52.3,52.36,220875.0
2023-09-22 10:30:00,52.37,52.46,52.31,52.34,96393.0,52.37,52.46,52.31,52.34,96393.0
2023-09-22 11:00:00,52.33,52.34,52.25,52.3,157858.0,52.33,52.34,52.25,52.3,157858.0
2023-09-22 11:30:00,52.3,52.36,52.29,52.3,75662.0,52.3,52.36,52.29,52.3,75662.0
2023-09-22 12:00:00,52.29,52.32,52.26,52.3,65978.0,52.29,52.32,52.26,52.3,65978.0
2023-09-22 12:30:00,52.31,52.34,52.25,52.3,106471.0,52.31,52.34,52.25,52.3,106471.0
2023-09-22 13:00:00,52.3,52.33,52.26,52.27,90435.0,52.3,52.33,52.26,52.27,90435.0
2023-09-22 13:30:00,52.27,52.36,52.26,52.34,62195.0,52.27,52.36,52.26,52.34,62195.0
2023-09-22 14:00:00,52.35,52.37,52.28,52.36,82473.0,52.35,52.37,52.28,52.36,82473.0
2023-09-22 14:30:00,52.37,52.4,52.31,52.35,82953.0,52.37,52.4,52.31,52.35,82953.0
2023-09-22 15:00:00,52.35,52.39,52.33,52.35,47451.0,52.35,52.39,52.33,52.35,47451.0
2023-09-22 15:30:00,52.34,52.48,52.29,52.36,214016.0,52.34,52.48,52.29,52.36,214016.0
2023-09-25 09:30:00,52.21,52.37,52.17,52.31,110440.0,52.21,52.37,52.17,52.31,110440.0
2023-09-25 10:00:00,52.32,52.32,52.26,52.29,107006.0,52.32,52.32,52.26,52.29,107006.0
2023-09-25 10:30:00,52.28,52.33,52.19,52.24,183142.0,52.28,52.33,52.19,52.24,183142.0
2023-09-25 11:00:00,52.25,52.25,52.19,52.22,60019.0,52.25,52.25,52.19,52.22,60019.0
2023-09-25 11:30:00,52.22,52.25,52.21,52.24,122195.0,52.22,52.25,52.21,52.24,122195.0
2023-09-25 12:00:00,52.25,52.28,52.24,52.28,30656.0,52.25,52.28,52.24,52.28,30656.0
2023-09-25 12:30:00,52.28,52.32,52.25,52.32,53112.0,52.28,52.32,52.25,52.32,53112.0
2023-09-25 13:00:00,52.32,52.47,52.29,52.43,55676.0,52.32,52.47,52.29,52.43,55676.0
2023-09-25 13:30:00,52.42,52.46,52.4,52.42,12198.0,52.42,52.46,52.4,52.42,12198.0
2023-09-25 14:00:00,52.43,52.45,52.37,52.4,64009.0,52.43,52.45,52.37,52.4,64009.0
2023-09-25 14:30:00,52.39,52.42,52.36,52.37,44151.0,52.39,52.42,52.36,52.37,44151.0
2023-09-25 15:00:00,52.37,52.37,52.32,52.33,78481.0,52.37,52.37,52.32,52.33,78481.0
2023-09-25 15:30:00,52.33,52.41,52.3,52.38,252628.0,52.33,52.41,52.3,52.38,252628.0
2023-09-26 09:30:00,52.25,52.43,52.21,52.36,149244.0,52.25,52.43,52.21,52.36,149244.0
2023-09-26 10:00:00,52.37,52.38,52.29,52.35,206995.0,52.37,52.38,52.29,52.35,206995.0
2023-09-26 10:30:00,52.36,52.36,52.32,52.33,108387.0,52.36,52.36,52.32,52.33,108387.0
2023-09-26 11:00:00,52.33,52.34,52.27,52.31,148760.0,52.33,52.34,52.27,52.31,148760.0
2023-09-26 11:30:00,52.31,52.36,52.3,52.35,65108.0,52.31,52.36,52.3,52.35,65108.0
2023-09-26 12:00:00,52.36,52.36,52.31,52.31,47957.0,52.36,52.36,52.31,52.31,47957.0
2023-09-26 12:30:00,52.32,52.33,52.3,52.3,24970.0,52.32,52.33,52.3,52.3,24970.0
2023-09-26 13:00:00,52.3,52.33,52.28,52.29,99514.0,52.3,52.33,52.28,52.29,99514.0
2023-09-26 13:30:00,52.29,52.35,52.28,52.34,65931.0,52.29,52.35,52.28,52.34,65931.0
2023-09-26 14:00:00,52.33,52.33,52.28,52.32,80512.0,52.33,52.33,52.28,52.32,80512.0
2023-09-26 14:30:00,52.32,52.36,52.3,52.35,51433.0,52.32,52.36,52.3,52.35,51433.0
2023-09-26 15:00:00,52.35,52.43,52.32,52.38,92836.0,52.35,52.43,52.32,52.38,92836.0
2023-09-26 15:30:00,52.38,52.41,52.26,52.26,266038.0,52.38,52.41,52.26,52.26,266038.0
2023-09-27 09:30:00,52.35,52.59,52.35,52.58,133889.0,52.35,52.59,52.35,52.58,133889.0
2023-09-27 10:00:00,52.59,52.59,52.45,52.46,32137.0,52.59,52.59,52.45,52.46,32137.0
2023-09-27 10:30:00,52.45,52.53,52.45,52.48,32123.0,52.45,52.53,52.45,52.48,32123.0
2023-09-27 11:00:00,52.48,52.55,52.47,52.5,28250.0,52.48,52.55,52.47,52.5,28250.0
2023-09-27 11:30:00,52.5,52.51,52.47,52.51,22245.0,52.5,52.51,52.47,52.51,22245.0
2023-09-27 12:00:00,52.51,52.52,52.44,52.46,30163.0,52.51,52.52,52.44,52.46,30163.0
2023-09-27 12:30:00,52.47,52.52,52.45,52.46,26389.0,52.47,52.52,52.45,52.46,26389.0
2023-09-27 13:00:00,52.46,52.5,52.39,52.41,36034.0,52.46,52.5,52.39,52.41,36034.0
2023-09-27 13:30:00,52.43,52.47,52.4,52.46,34528.0,52.43,52.47,52.4,52.46,34528.0
2023-09-27 14:00:00,52.47,52.48,52.4,52.47,24352.0,52.47,52.48,52.4,52.47,24352.0
2023-09-27 14:30:00,52.48,52.52,52.44,52.48,32456.0,52.48,52.52,52.44,52.48,32456.0
2023-09-27 15:00:00,52.48,52.54,52.44,52.45,39776.0,52.48,52.54,52.44,52.45,39776.0
2023-09-27 15:30:00,52.45,52.45,52.25,52.25,180158.0,52.45,52.45,52.25,52.25,180158.0
2023-09-28 09:30:00,52.32,52.45,52.32,52.44,55770.0,52.32,52.45,52.32,52.44,55770.0
2023-09-28 10:00:00,52.43,52.44,52.36,52.41,62994.0,52.43,52.44,52.36,52.41,62994.0
2023-09-28 10:30:00,52.41,52.45,52.37,52.43,74236.0,52.41,52.45,52.37,52.43,74236.0
2023-09-28 11:00:00,52.44,52.5,52.41,52.46,102461.0,52.44,52.5,52.41,52.46,102461.0
2023-09-28 11:30:00,52.46,52.54,52.45,52.52,260294.0,52.46,52.54,52.45,52.52,260294.0
2023-09-28 12:00:00,52.52,52.6,52.5,52.57,92055.0,52.52,52.6,52.5,52.57,92055.0
2023-09-28 12:30:00,52.56,52.58,52.5,52.53,30282.0,52.56,52.58,52.5,52.53,30282.0
2023-09-28 13:00:00,52.54,52.58,52.51,52.55,26073.0,52.54,52.58,52.51,52.55,26073.0
2023-09-28 13:30:00,52.55,52.56,52.49,52.55,68081.0,52.55,52.56,52.49,52.55,68081.0
2023-09-28 14:00:00,52.55,52.69,52.54,52.69,98882.0,52.55,52.69,52.54,52.69,98882.0
2023-09-28 14:30:00,52.69,52.72,52.58,52.65,151068.0,52.69,52.72,52.58,52.65,151068.0
2023-09-28 15:00:00,52.64,52.69,52.62,52.68,140947.0,52.64,52.69,52.62,52.68,140947.0
2023-09-28 15:30:00,52.68,52.77,52.67,52.73,274577.0,52.68,52.77,52.67,52.73,274577.0
2023-09-29 09:30:00,52.88,52.88,52.51,52.63,154177.0,52.88,52.88,52.51,52.63,154177.0
2023-09-29 10:00:00,52.63,52.71,52.57,52.68,385045.0,52.63,52.71,52.57,52.68,385045.0
2023-09-29 10:30:00,52.68,52.75,52.68,52.73,252527.0,52.68,52.75,52.68,52.73,252527.0
2023-09-29 11:00:00,52.72,52.81,52.7,52.74,190338.0,52.72,52.81,52.7,52.74,190338.0
2023-09-29 11:30:00,52.74,52.8,52.7,52.8,148624.0,52.74,52.8,52.7,52.8,148624.0
2023-09-29 12:00:00,52.79,52.83,52.77,52.77,143458.0,52.79,52.83,52.77,52.77,143458.0
2023-09-29 12:30:00,52.76,52.79,52.71,52.73,108129.0,52.76,52.79,52.71,52.73,108129.0
2023-09-29 13:00:00,52.73,52.77,52.7,52.74,95710.0,52.73,52.77,52.7,52.74,95710.0
2023-09-29 13:30:00,52.75,52.76,52.72,52.73,74631.0,52.75,52.76,52.72,52.73,74631.0
2023-09-29 14:00:00,52.73,52.79,52.7,52.75,70343.0,52.73,52.79,52.7,52.75,70343.0
2023-09-29 14:30:00,52.75,52.79,52.74,52.76,74650.0,52.75,52.79,52.74,52.76,74650.0
2023-09-29 15:00:00,52.76,52.77,52.7,52.75,198847.0,52.76,52.77,52.7,52.75,198847.0
2023-09-29 15:30:00,52.75,52.76,52.61,52.61,403752.0,52.75,52.76,52.61,52.61,403752.0
2023-10-02 09:30:00,52.6,52.63,52.42,52.59,326511.0,52.6,52.63,52.42,52.59,326511.0
2023-10-02 10:00:00,52.58,52.61,52.53,52.54,107311.0,52.58,52.61,52.53,52.54,107311.0
2023-10-02 10:30:00,52.55,52.58,52.52,52.54,167418.0,52.55,52.58,52.52,52.54,167418.0
2023-10-02 11:00:00,52.54,52.55,52.43,52.46,164509.0,52.54,52.55,52.43,52.46,164509.0
2023-10-02 11:30:00,52.45,52.48,52.43,52.48,76805.0,52.45,52.48,52.43,52.48,76805.0
2023-10-02 12:00:00,52.48,52.51,52.45,52.48,46518.0,52.48,52.51,52.45,52.48,46518.0
2023-10-02 12:30:00,52.48,52.57,52.48,52.57,71506.0,52.48,52.57,52.48,52.57,71506.0
2023-10-02 13:00:00,52.56,52.64,52.55,52.56,45488.0,52.56,52.64,52.55,52.56,45488.0
2023-10-02 13:30:00,52.55,52.56,52.49,52.49,82341.0,52.55,52.56,52.49,52.49,82341.0
2023-10-02 14:00:00,52.49,52.51,52.45,52.45,71574.0,52.49,52.51,52.45,52.45,71574.0
2023-10-02 14:30:00,52.45,52.49,52.37,52.38,80891.0,52.45,52.49,52.37,52.38,80891.0
2023-10-02 15:00:00,52.38,52.43,52.3,52.32,113880.0,52.38,52.43,52.3,52.32,113880.0
2023-10-02 15:30:00,52.33,52.47,52.28,52.45,331820.0,52.33,52.47,52.28,52.45,331820.0
2023-10-03 09:30:00,52.11,52.12,51.84,51.86,339963.0,52.11,52.12,51.84,51.86,339963.0
2023-10-03 10:00:00,51.86,51.87,51.4,51.5,452542.0,51.86,51.87,51.4,51.5,452542.0
2023-10-03 10:30:00,51.5,51.7,51.45,51.48,261105.0,51.5,51.7,51.45,51.48,261105.0
2023-10-03 11:00:00,51.47,51.52,51.26,51.26,201141.0,51.47,51.52,51.26,51.26,201141.0
2023-10-03 11:30:00,51.25,51.4,51.17,51.39,212936.0,51.25,51.4,51.17,51.39,212936.0
2023-10-03 12:00:00,51.38,51.51,51.38,51.5,191908.0,51.38,51.51,51.38,51.5,191908.0
2023-10-03 12:30:00,51.5,51.74,51.49,51.62,203974.0,51.5,51.74,51.49,51.62,203974.0
2023-10-03 13:00:00,51.62,51.73,51.61,51.71,202888.0,51.62,51.73,51.61,51.71,202888.0
2023-10-03 13:30:00,51.71,51.73,51.64,51.66,105342.0,51.71,51.73,51.64,51.66,105342.0
2023-10-03 14:00:00,51.66,51.73,51.64,51.7,44723.0,51.66,51.73,51.64,51.7,44723.0
2023-10-03 14:30:00,51.69,51.72,51.66,51.69,63067.0,51.69,51.72,51.66,51.69,63067.0
2023-10-03 15:00:00,51.69,51.7,51.55,51.57,168693.0,51.69,51.7,51.55,51.57,168693.0
2023-10-03 15:30:00,51.58,51.76,51.45,51.76,379505.0,51.58,51.76,51.45,51.76,379505.0
2023-10-04 09:30:00,51.79,51.79,51.5,51.61,152453.0,51.79,51.79,51.5,51.61,152453.0
2023-10-04 10:00:00,51.62,51.75,51.49,51.5,81806.0,51.62,51.75,51.49,51.5,81806.0
2023-10-04 10:30:00,51.51,51.62,51.49,51.58,27474.0,51.51,51.62,51.49,51.58,27474.0
2023-10-04 11:00:00,51.56,51.63,51.54,51.63,33537.0,51.56,51.63,51.54,51.63,33537.0
2023-10-04 11:30:00,51.62,51.7,51.58,51.69,24326.0,51.62,51.7,51.58,51.69,24326.0
2023-10-04 12:00:00,51.69,51.73,51.61,51.69,25425.0,51.69,51.73,51.61,51.69,25425.0
2023-10-04 12:30:00,51.69,51.73,51.61,51.62,32687.0,51.69,51.73,51.61,51.62,32687.0
2023-10-04 13:00:00,51.62,51.62,51.53,51.56,19524.0,51.62,51.62,51.53,51.56,19524.0
2023-10-04 13:30:00,51.55,51.6,51.51,51.52,19493.0,51.55,51.6,51.51,51.52,19493.0
2023-10-04 14:00:00,51.52,51.59,51.5,51.54,156950.0,51.52,51.59,51.5,51.54,156950.0
2023-10-04 14:30:00,51.55,51.61,51.54,51.61,28741.0,51.55,51.61,51.54,51.61,28741.0
2023-10-04 15:00:00,51.61,51.65,51.6,51.64,41508.0,51.61,51.65,51.6,51.64,41508.0
2023-10-04 15:30:00,51.65,51.66,51.61,51.63,190870.0,51.65,51.66,51.61,51.63,190870.0
2023-10-05 09:30:00,51.64,51.8,51.3,51.47,210510.0,51.64,51.8,51.3,51.47,210510.0
2023-10-05 10:00:00,51.45,51.59,51.42,51.58,38342.0,51.45,51.59,51.42,51.58,38342.0
2023-10-05 10:30:00,51.58,51.59,51.5,51.57,76956.0,51.58,51.59,51.5,51.57,76956.0
2023-10-05 11:00:00,51.57,51.59,51.54,51.54,50226.0,51.57,51.59,51.54,51.54,50226.0
2023-10-05 11:30:00,51.53,51.57,51.48,51.55,87295.0,51.53,51.57,51.48,51.55,87295.0
2023-10-05 12:00:00,51.55,51.57,51.51,51.55,23089.0,51.55,51.57,51.51,51.55,23089.0
2023-10-05 12:30:00,51.55,51.57,51.5,51.52,19000.0,51.55,51.57,51.5,51.52,19000.0
2023-10-05 13:00:00,51.52,51.54,51.5,51.52,18128.0,51.52,51.54,51.5,51.52,18128.0
2023-10-05 13:30:00,51.51,51.57,51.5,51.56,19028.0,51.51,51.57,51.5,51.56,19028.0
2023-10-05 14:00:00,51.57,51.6,51.53,51.55,17148.0,51.57,51.6,51.53,51.55,17148.0
2023-10-05 14:30:00,51.55,51.65,51.55,51.65,19135.0,51.55,51.65,51.55,51.65,19135.0
2023-10-05 15:00:00,51.65,51.66,51.53,51.56,33997.0,51.65,51.66,51.53,51.56,33997.0
2023-10-05 15:30:00,51.56,51.62,51.31,51.31,371451.0,51.56,51.62,51.31,51.31,371451.0
2023-10-06 09:30:00,51.35,51.58,51.35,51.44,123162.0,51.35,51.58,51.35,51.44,123162.0
2023-10-06 10:00:00,51.45,51.49,51.33,51.47,117789.0,51.45,51.49,51.33,51.47,117789.0
2023-10-06 10:30:00,51.48,51.5,51.39,51.44,110892.0,51.48,51.5,51.39,51.44,110892.0
2023-10-06 11:00:00,51.44,51.72,51.43,51.66,58284.0,51.44,51.72,51.43,51.66,58284.0
2023-10-06 11:30:00,51.66,51.68,51.49,51.49,164464.0,51.66,51.68,51.49,51.49,164464.0
2023-10-06 12:00:00,51.49,51.53,51.41,51.43,102926.0,51.49,51.53,51.41,51.43,102926.0
2023-10-06 12:30:00,51.43,51.47,51.42,51.44,54554.0,51.43,51.47,51.42,51.44,54554.0
2023-10-06 13:00:00,51.44,51.53,51.43,51.49,60811.0,51.44,51.53,51.43,51.49,60811.0
2023-10-06 13:30:00,51.48,51.53,51.46,51.51,24700.0,51.48,51.53,51.46,51.51,24700.0
2023-10-06 14:00:00,51.52,51.58,51.51,51.55,27132.0,51.52,51.58,51.51,51.55,27132.0
2023-10-06 14:30:00,51.55,51.62,51.55,51.57,41984.0,51.55,51.62,51.55,51.57,41984.0
2023-10-06 15:00:00,51.58,51.6,51.54,51.6,75194.0,51.58,51.6,51.54,51.6,75194.0
2023-10-06 15:30:00,51.6,51.61,51.55,51.59,308292.0,51.6,51.61,51.55,51.59,308292.0
2023-10-09 09:30:00,51.43,51.58,51.39,51.4,101770.0,51.43,51.58,51.39,51.4,101770.0
2023-10-09 10:00:00,51.38,51.51,51.36,51.44,66897.0,51.38,51.51,51.36,51.44,66897.0
2023-10-09 10:30:00,51.44,51.44,51.41,51.44,44529.0,51.44,51.44,51.41,51.44,44529.0
2023-10-09 11:00:00,51.44,51.51,51.43,51.49,30155.0,51.44,51.51,51.43,51.49,30155.0
2023-10-09 11:30:00,51.49,51.54,51.45,51.53,27183.0,51.49,51.54,51.45,51.53,27183.0
2023-10-09 12:00:00,51.53,51.61,51.5,51.5,35428.0,51.53,51.61,51.5,51.5,35428.0
2023-10-09 12:30:00,51.51,51.52,51.46,51.47,43363.0,51.51,51.52,51.46,51.47,43363.0
2023-10-09 13:00:00,51.47,51.53,51.46,51.53,16068.0,51.47,51.53,51.46,51.53,16068.0
2023-10-09 13:30:00,51.53,51.6,51.52,51.56,24190.0,51.53,51.6,51.52,51.56,24190.0
2023-10-09 14:00:00,51.55,51.56,51.51,51.52,19574.0,51.55,51.56,51.51,51.52,19574.0
2023-10-09 14:30:00,51.52,51.56,51.5,51.54,37055.0,51.52,51.56,51.5,51.54,37055.0
2023-10-09 15:00:00,51.55,51.56,51.5,51.52,47083.0,51.55,51.56,51.5,51.52,47083.0
2023-10-09 15:30:00,51.52,51.52,51.48,51.48,132121.0,51.52,51.52,51.48,51.48,132121.0
2023-10-10 09:30:00,51.66,51.68,51.42,51.43,41436.0,51.66,51.68,51.42,51.43,41436.0
2023-10-10 10:00:00,51.44,51.53,51.44,51.48,72686.0,51.44,51.53,51.44,51.48,72686.0
2023-10-10 10:30:00,51.47,51.53,51.45,51.48,22176.0,51.47,51.53,51.45,51.48,22176.0
2023-10-10 11:00:00,51.48,51.5,51.43,51.44,36822.0,51.48,51.5,51.43,51.44,36822.0
2023-10-10 11:30:00,51.44,51.51,51.39,51.41,228551.0,51.44,51.51,51.39,51.41,228551.0
2023-10-10 12:00:00,51.42,51.43,51.35,51.39,117585.0,51.42,51.43,51.35,51.39,117585.0
2023-10-10 12:30:00,51.39,51.42,51.38,51.4,30837.0,51.39,51.42,51.38,51.4,30837.0
2023-10-10 13:00:00,51.39,51.41,51.37,51.4,64805.0,51.39,51.41,51.37,51.4,64805.0
2023-10-10 13:30:00,51.39,51.44,51.39,51.4,46415.0,51.39,51.44,51.39,51.4,46415.0
2023-10-10 14:00:00,51.4,51.4,51.24,51.25,67245.0,51.4,51.4,51.24,51.25,67245.0
2023-10-10 14:30:00,51.25,51.27,51.18,51.23,52949.0,51.25,51.27,51.18,51.23,52949.0
2023-10-10 15:00:00,51.23,51.23,51.15,51.16,74145.0,51.23,51.23,51.15,51.16,74145.0
2023-10-10 15:30:00,51.15,51.2,51.04,51.15,235157.0,51.15,51.2,51.04,51.15,235157.0
2023-10-11 09:30:00,51.22,51.37,51.2,51.23,60779.0,51.22,51.37,51.2,51.23,60779.0
2023-10-11 10:00:00,51.24,51.3,51.13,51.19,44630.0,51.24,51.3,51.13,51.19,44630.0
2023-10-11 10:30:00,51.17,51.22,51.12,51.19,46787.0,51.17,51.22,51.12,51.19,46787.0
2023-10-11 11:00:00,51.19,51.2,51.06,51.14,93329.0,51.19,51.2,51.06,51.14,93329.0
2023-10-11 11:30:00,51.14,51.17,51.11,51.16,33493.0,51.14,51.17,51.11,51.16,33493.0
2023-10-11 12:00:00,51.17,51.19,51.12,51.14,20139.0,51.17,51.19,51.12,51.14,20139.0
2023-10-11 12:30:00,51.15,51.2,51.14,51.18,12226.0,51.15,51.2,51.14,51.18,12226.0
2023-10-11 13:00:00,51.19,51.24,51.18,51.2,29018.0,51.19,51.24,51.18,51.2,29018.0
2023-10-11 13:30:00,51.19,52.19,51.17,52.01,2071497.0,51.19,52.19,51.17,52.01,2071497.0
2023-10-11 14:00:00,52.01,52.17,51.93,52.07,961811.0,52.01,52.17,51.93,52.07,961811.0
2023-10-11 14:30:00,52.06,52.07,51.95,52.01,238807.0,52.06,52.07,51.95,52.01,238807.0
2023-10-11 15:00:00,52.0,52.07,51.85,51.88,176490.0,52.0,52.07,51.85,51.88,176490.0
2023-10-11 15:30:00,51.88,52.04,51.82,52.04,381571.0,51.88,52.04,51.82,52.04,381571.0
2023-10-12 09:30:00,52.0,52.0,51.75,51.8,113142.0,52.0,52.0,51.75,51.8,113142.0
2023-10-12 10:00:00,51.79,51.81,51.72,51.72,74456.0,51.79,51.81,51.72,51.72,74456.0
2023-10-12 10:30:00,51.73,51.78,51.58,51.7,71014.0,51.73,51.78,51.58,51.7,71014.0
2023-10-12 11:00:00,51.7,51.79,51.66,51.67,95685.0,51.7,51.79,51.66,51.67,95685.0
2023-10-12 11:30:00,51.67,51.68,51.48,51.52,127655.0,51.67,51.68,51.48,51.52,127655.0
2023-10-12 12:00:00,51.52,51.61,51.52,51.59,43596.0,51.52,51.61,51.52,51.59,43596.0
2023-10-12 12:30:00,51.58,51.7,51.57,51.68,37610.0,51.58,51.7,51.57,51.68,37610.0
2023-10-12 13:00:00,51.67,51.71,51.59,51.6,57476.0,51.67,51.71,51.59,51.6,57476.0
2023-10-12 13:30:00,51.6,51.64,51.58,51.62,33485.0,51.6,51.64,51.58,51.62,33485.0
2023-10-12 14:00:00,51.62,51.62,51.52,51.6,135601.0,51.62,51.62,51.52,51.6,135601.0
2023-10-12 14:30:00,51.59,51.63,51.55,51.55,48843.0,51.59,51.63,51.55,51.55,48843.0
2023-10-12 15:00:00,51.56,51.57,51.19,51.23,117097.0,51.56,51.57,51.19,51.23,117097.0
2023-10-12 15:30:00,51.23,51.33,51.18,51.18,363749.0,51.23,51.33,51.18,51.18,363749.0
2023-10-13 09:30:00,51.5,51.61,51.28,51.42,103581.0,51.5,51.61,51.28,51.42,103581.0
2023-10-13 10:00:00,51.41,51.51,51.38,51.45,61598.0,51.41,51.51,51.38,51.45,61598.0
2023-10-13 10:30:00,51.45,51.51,51.4,51.43,69715.0,51.45,51.51,51.4,51.43,69715.0
2023-10-13 11:00:00,51.43,51.51,51.41,51.49,42998.0,51.43,51.51,51.41,51.49,42998.0
2023-10-13 11:30:00,51.5,51.5,51.39,51.43,40771.0,51.5,51.5,51.39,51.43,40771.0
2023-10-13 12:00:00,51.42,51.5,51.42,51.48,25212.0,51.42,51.5,51.42,51.48,25212.0
2023-10-13 12:30:00,51.48,51.49,51.41,51.44,30813.0,51.48,51.49,51.41,51.44,30813.0
2023-10-13 13:00:00,51.44,51.46,51.4,51.41,78144.0,51.44,51.46,51.4,51.41,78144.0
2023-10-13 13:30:00,51.41,51.53,51.41,51.47,50864.0,51.41,51.53,51.41,51.47,50864.0
2023-10-13 14:00:00,51.45,51.47,51.39,51.42,49484.0,51.45,51.47,51.39,51.42,49484.0
2023-10-13 14:30:00,51.42,51.46,51.39,51.44,72504.0,51.42,51.46,51.39,51.44,72504.0
2023-10-13 15:00:00,51.44,51.52,51.42,51.44,61182.0,51.44,51.52,51.42,51.44,61182.0
2023-10-13 15:30:00,51.44,51.6,51.44,51.6,190283.0,51.44,51.6,51.44,51.6,190283.0
2023-10-16 09:30:00,51.76,51.8,51.43,51.6,102265.0,51.76,51.8,51.43,51.6,102265.0
2023-10-16 10:00:00,51.6,51.6,51.47,51.5,61416.0,51.6,51.6,51.47,51.5,61416.0
2023-10-16 10:30:00,51.5,51.51,51.38,51.45,20246.0,51.5,51.51,51.38,51.45,20246.0
2023-10-16 11:00:00,51.46,51.59,51.42,51.53,54775.0,51.46,51.59,51.42,51.53,54775.0
2023-10-16 11:30:00,51.53,51.59,51.5,51.55,81269.0,51.53,51.59,51.5,51.55,81269.0
2023-10-16 12:00:00,51.55,51.62,51.54,51.57,16066.0,51.55,51.62,51.54,51.57,16066.0
2023-10-16 12:30:00,51.59,51.6,51.54,51.57,7126.0,51.59,51.6,51.54,51.57,7126.0
2023-10-16 13:00:00,51.58,51.61,51.53,51.61,16390.0,51.58,51.61,51.53,51.61,16390.0
2023-10-16 13:30:00,51.61,51.61,51.56,51.6,15317.0,51.61,51.61,51.56,51.6,15317.0
2023-10-16 14:00:00,51.59,51.59,51.53,51.54,10701.0,51.59,51.59,51.53,51.54,10701.0
2023-10-16 14:30:00,51.54,51.57,51.52,51.57,24289.0,51.54,51.57,51.52,51.57,24289.0
2023-10-16 15:00:00,51.57,51.72,51.54,51.72,32837.0,51.57,51.72,51.54,51.72,32837.0
2023-10-16 15:30:00,51.72,51.73,51.61,51.64,138312.0,51.72,51.73,51.61,51.64,138312.0
2023-10-17 09:30:00,51.56,51.87,51.51,51.7,145782.0,51.56,51.87,51.51,51.7,145782.0
2023-10-17 10:00:00,51.68,51.84,51.66,51.74,124768.0,51.68,51.84,51.66,51.74,124768.0
2023-10-17 10:30:00,51.76,51.87,51.73,51.85,49351.0,51.76,51.87,51.73,51.85,49351.0
2023-10-17 11:00:00,51.86,52.06,51.85,52.02,76609.0,51.86,52.06,51.85,52.02,76609.0
2023-10-17 11:30:00,52.02,52.03,51.95,51.96,73890.0,52.02,52.03,51.95,51.96,73890.0
2023-10-17 12:00:00,51.97,52.0,51.91,51.97,191762.0,51.97,52.0,51.91,51.97,191762.0
2023-10-17 12:30:00,51.97,51.97,51.73,51.8,51803.0,51.97,51.97,51.73,51.8,51803.0
2023-10-17 13:00:00,51.78,51.9,51.78,51.82,37274.0,51.78,51.9,51.78,51.82,37274.0
2023-10-17 13:30:00,51.82,51.82,51.74,51.76,47067.0,51.82,51.82,51.74,51.76,47067.0
2023-10-17 14:00:00,51.76,51.81,51.76,51.79,31530.0,51.76,51.81,51.76,51.79,31530.0
2023-10-17 14:30:00,51.79,51.82,51.73,51.77,70034.0,51.79,51.82,51.73,51.77,70034.0
2023-10-17 15:00:00,51.77,51.91,51.75,51.9,87149.0,51.77,51.91,51.75,51.9,87149.0
2023-10-17 15:30:00,51.9,51.94,51.88,51.92,295063.0,51.9,51.94,51.88,51.92,295063.0
2023-10-18 09:30:00,51.9,51.99,51.54,51.62,71442.0,51.9,51.99,51.54,51.62,71442.0
2023-10-18 10:00:00,51.6,51.72,51.58,51.61,30597.0,51.6,51.72,51.58,51.61,30597.0
2023-10-18 10:30:00,51.6,51.67,51.51,51.55,22351.0,51.6,51.67,51.51,51.55,22351.0
2023-10-18 11:00:00,51.53,51.59,51.49,51.59,19775.0,51.53,51.59,51.49,51.59,19775.0
2023-10-18 11:30:00,51.58,51.64,51.55,51.58,79297.0,51.58,51.64,51.55,51.58,79297.0
2023-10-18 12:00:00,51.58,51.66,51.46,51.49,211368.0,51.58,51.66,51.46,51.49,211368.0
2023-10-18 12:30:00,51.48,51.53,51.47,51.51,34683.0,51.48,51.53,51.47,51.51,34683.0
2023-10-18 13:00:00,51.5,51.55,51.41,51.43,25922.0,51.5,51.55,51.41,51.43,25922.0
2023-10-18 13:30:00,51.42,51.48,51.36,51.48,31206.0,51.42,51.48,51.36,51.48,31206.0
2023-10-18 14:00:00,51.48,51.48,51.38,51.39,18136.0,51.48,51.48,51.38,51.39,18136.0
2023-10-18 14:30:00,51.39,51.4,51.28,51.33,64454.0,51.39,51.4,51.28,51.33,64454.0
2023-10-18 15:00:00,51.34,51.46,51.23,51.46,93753.0,51.34,51.46,51.23,51.46,93753.0
2023-10-18 15:30:00,51.47,51.55,51.44,51.45,277792.0,51.47,51.55,51.44,51.45,277792.0
2023-10-19 09:30:00,51.31,51.46,51.15,51.18,107264.0,51.31,51.46,51.15,51.18,107264.0
2023-10-19 10:00:00,51.19,51.25,51.13,51.19,88533.0,51.19,51.25,51.13,51.19,88533.0
2023-10-19 10:30:00,51.18,51.27,51.18,51.21,27883.0,51.18,51.27,51.18,51.21,27883.0
2023-10-19 11:00:00,51.19,51.23,51.17,51.2,49767.0,51.19,51.23,51.17,51.2,49767.0
2023-10-19 11:30:00,51.19,51.21,51.14,51.18,34961.0,51.19,51.21,51.14,51.18,34961.0
2023-10-19 12:00:00,51.18,51.38,51.16,51.25,77853.0,51.18,51.38,51.16,51.25,77853.0
2023-10-19 12:30:00,51.24,51.33,51.17,51.23,27064.0,51.24,51.33,51.17,51.23,27064.0
2023-10-19 13:00:00,51.25,51.35,51.25,51.31,19825.0,51.25,51.35,51.25,51.31,19825.0
2023-10-19 13:30:00,51.32,51.34,51.15,51.17,26144.0,51.32,51.34,51.15,51.17,26144.0
2023-10-19 14:00:00,51.16,51.2,51.14,51.19,30826.0,51.16,51.2,51.14,51.19,30826.0
2023-10-19 14:30:00,51.18,51.19,51.06,51.12,41951.0,51.18,51.19,51.06,51.12,41951.0
2023-10-19 15:00:00,51.11,51.15,50.99,51.1,105163.0,51.11,51.15,50.99,51.1,105163.0
2023-10-19 15:30:00,51.11,51.25,51.01,51.24,159010.0,51.11,51.25,51.01,51.24,159010.0
2023-10-20 09:30:00,51.13,51.35,51.0,51.15,70314.0,51.13,51.35,51.0,51.15,70314.0
2023-10-20 10:00:00,51.15,51.17,51.0,51.09,84112.0,51.15,51.17,51.0,51.09,84112.0
2023-10-20 10:30:00,51.08,51.18,51.06,51.09,45554.0,51.08,51.18,51.06,51.09,45554.0
2023-10-20 11:00:00,51.1,51.13,51.06,51.13,13955.0,51.1,51.13,51.06,51.13,13955.0
2023-10-20 11:30:00,51.13,51.25,51.09,51.24,31398.0,51.13,51.25,51.09,51.24,31398.0
2023-10-20 12:00:00,51.23,51.27,51.17,51.21,21947.0,51.23,51.27,51.17,51.21,21947.0
2023-10-20 12:30:00,51.19,51.24,51.18,51.24,16256.0,51.19,51.24,51.18,51.24,16256.0
2023-10-20 13:00:00,51.23,51.28,51.11,51.19,33542.0,51.23,51.28,51.11,51.19,33542.0
2023-10-20 13:30:00,51.18,51.22,51.12,51.18,20205.0,51.18,51.22,51.12,51.18,20205.0
2023-10-20 14:00:00,51.18,51.19,51.1,51.11,23212.0,51.18,51.19,51.1,51.11,23212.0
2023-10-20 14:30:00,51.12,51.15,51.06,51.13,22787.0,51.12,51.15,51.06,51.13,22787.0
2023-10-20 15:00:00,51.14,51.21,51.14,51.19,22160.0,51.14,51.21,51.14,51.19,22160.0
2023-10-20 15:30:00,51.2,51.25,51.07,51.09,199334.0,51.2,51.25,51.07,51.09,199334.0
2023-10-23 09:30:00,51.0,51.18,50.77,51.05,139070.0,51.0,51.18,50.77,51.05,139070.0
2023-10-23 10:00:00,51.0,51.23,50.99,51.23,54895.0,51.0,51.23,50.99,51.23,54895.0
2023-10-23 10:30:00,51.23,51.38,51.15,51.35,25950.0,51.23,51.38,51.15,51.35,25950.0
2023-10-23 11:00:00,51.35,51.45,51.31,51.41,26960.0,51.35,51.45,51.31,51.41,26960.0
2023-10-23 11:30:00,51.41,51.42,51.29,51.35,39108.0,51.41,51.42,51.29,51.35,39108.0
2023-10-23 12:00:00,51.35,51.38,51.28,51.35,15518.0,51.35,51.38,51.28,51.35,15518.0
2023-10-23 12:30:00,51.34,51.41,51.29,51.37,74076.0,51.34,51.41,51.29,51.37,74076.0
2023-10-23 13:00:00,51.37,51.37,51.15,51.2,22000.0,51.37,51.37,51.15,51.2,22000.0
2023-10-23 13:30:00,51.18,51.18,51.05,51.07,32470.0,51.18,51.18,51.05,51.07,32470.0
2023-10-23 14:00:00,51.08,51.21,51.07,51.21,28098.0,51.08,51.21,51.07,51.21,28098.0
2023-10-23 14:30:00,51.24,51.35,51.21,51.35,28104.0,51.24,51.35,51.21,51.35,28104.0
2023-10-23 15:00:00,51.35,51.36,51.13,51.2,33815.0,51.35,51.36,51.13,51.2,33815.0
2023-10-23 15:30:00,51.18,51.27,50.98,51.09,131600.0,51.18,51.27,50.98,51.09,131600.0
2023-10-24 09:30:00,51.19,51.28,50.99,51.24,118974.0,51.19,51.28,50.99,51.24,118974.0
2023-10-24 10:00:00,51.24,51.24,50.87,51.03,103148.0,51.24,51.24,50.87,51.03,103148.0
2023-10-24 10:30:00,51.03,51.16,51.0,51.13,53194.0,51.03,51.16,51.0,51.13,53194.0
2023-10-24 11:00:00,51.13,51.18,51.03,51.12,103618.0,51.13,51.18,51.03,51.12,103618.0
2023-10-24 11:30:00,51.11,51.16,51.07,51.15,114017.0,51.11,51.16,51.07,51.15,114017.0
2023-10-24 12:00:00,51.16,51.19,51.13,51.15,54300.0,51.16,51.19,51.13,51.15,54300.0
2023-10-24 12:30:00,51.15,51.21,51.13,51.17,19666.0,51.15,51.21,51.13,51.17,19666.0
2023-10-24 13:00:00,51.17,51.19,51.11,51.19,17084.0,51.17,51.19,51.11,51.19,17084.0
2023-10-24 13:30:00,51.19,51.22,51.17,51.22,50742.0,51.19,51.22,51.17,51.22,50742.0
2023-10-24 14:00:00,51.2,51.28,51.2,51.22,30899.0,51.2,51.28,51.2,51.22,30899.0
2023-10-24 14:30:00,51.23,51.25,51.14,51.15,141969.0,51.23,51.25,51.14,51.15,141969.0
2023-10-24 15:00:00,51.16,51.2,51.11,51.16,61270.0,51.16,51.2,51.11,51.16,61270.0
2023-10-24 15:30:00,51.16,51.2,51.08,51.15,118587.0,51.16,51.2,51.08,51.15,118587.0
2023-10-25 09:30:00,51.5,51.73,51.15,51.25,589331.0,51.5,51.73,51.15,51.25,589331.0
2023-10-25 10:00:00,51.23,51.28,51.15,51.21,199494.0,51.23,51.28,51.15,51.21,199494.0
2023-10-25 10:30:00,51.21,51.25,51.15,51.22,68352.0,51.21,51.25,51.15,51.22,68352.0
2023-10-25 11:00:00,51.22,51.25,51.2,51.2,56007.0,51.22,51.25,51.2,51.2,56007.0
2023-10-25 11:30:00,51.21,51.26,51.19,51.21,46771.0,51.21,51.26,51.19,51.21,46771.0
2023-10-25 12:00:00,51.22,51.26,51.2,51.23,42025.0,51.22,51.26,51.2,51.23,42025.0
2023-10-25 12:30:00,51.23,51.32,51.23,51.28,41017.0,51.23,51.32,51.23,51.28,41017.0
2023-10-25 13:00:00,51.28,51.32,51.25,51.28,37632.0,51.28,51.32,51.25,51.28,37632.0
2023-10-25 13:30:00,51.29,51.3,51.25,51.29,43880.0,51.29,51.3,51.25,51.29,43880.0
2023-10-25 14:00:00,51.29,51.35,51.26,51.3,28069.0,51.29,51.35,51.26,51.3,28069.0
2023-10-25 14:30:00,51.3,51.35,51.26,51.32,23462.0,51.3,51.35,51.26,51.32,23462.0
2023-10-25 15:00:00,51.32,51.37,51.3,51.34,75190.0,51.32,51.37,51.3,51.34,75190.0
2023-10-25 15:30:00,51.34,51.35,51.25,51.26,123436.0,51.34,51.35,51.25,51.26,123436.0
2023-10-26 09:30:00,51.2,51.38,51.07,51.11,131476.0,51.2,51.38,51.07,51.11,131476.0
2023-10-26 10:00:00,51.11,51.17,51.02,51.16,71252.0,51.11,51.17,51.02,51.16,71252.0
2023-10-26 10:30:00,51.17,51.26,51.1,51.25,48145.0,51.17,51.26,51.1,51.25,48145.0
2023-10-26 11:00:00,51.28,51.31,51.17,51.18,27369.0,51.28,51.31,51.17,51.18,27369.0
2023-10-26 11:30:00,51.17,51.28,51.17,51.26,62075.0,51.17,51.28,51.17,51.26,62075.0
2023-10-26 12:00:00,51.25,51.27,51.17,51.18,79529.0,51.25,51.27,51.17,51.18,79529.0
2023-10-26 12:30:00,51.19,51.21,51.12,51.13,56932.0,51.19,51.21,51.12,51.13,56932.0
2023-10-26 13:00:00,51.12,51.15,50.98,50.98,50337.0,51.12,51.15,50.98,50.98,50337.0
2023-10-26 13:30:00,50.96,51.1,50.95,51.06,28737.0,50.96,51.1,50.95,51.06,28737.0
2023-10-26 14:00:00,51.07,51.11,51.03,51.11,25623.0,51.07,51.11,51.03,51.11,25623.0
2023-10-26 14:30:00,51.1,51.2,51.1,51.2,36035.0,51.1,51.2,51.1,51.2,36035.0
2023-10-26 15:00:00,51.22,51.25,51.04,51.05,43300.0,51.22,51.25,51.04,51.05,43300.0
2023-10-26 15:30:00,51.05,51.1,50.95,50.95,122140.0,51.05,51.1,50.95,50.95,122140.0
2023-10-27 09:30:00,51.22,51.25,50.84,50.91,48150.0,51.22,51.25,50.84,50.91,48150.0
2023-10-27 10:00:00,50.91,51.02,50.84,50.99,41187.0,50.91,51.02,50.84,50.99,41187.0
2023-10-27 10:30:00,50.98,51.09,50.97,51.06,51525.0,50.98,51.09,50.97,51.06,51525.0
2023-10-27 11:00:00,51.08,51.12,51.04,51.09,39991.0,51.08,51.12,51.04,51.09,39991.0
2023-10-27 11:30:00,51.09,51.09,50.92,50.99,41107.0,51.09,51.09,50.92,50.99,41107.0
2023-10-27 12:00:00,50.99,51.0,50.88,50.92,33315.0,50.99,51.0,50.88,50.92,33315.0
2023-10-27 12:30:00,50.92,51.01,50.91,50.99,32364.0,50.92,51.01,50.91,50.99,32364.0
2023-10-27 13:00:00,50.98,51.01,50.93,50.98,36783.0,50.98,51.01,50.93,50.98,36783.0
2023-10-27 13:30:00,50.97,51.0,50.93,50.94,21316.0,50.97,51.0,50.93,50.94,21316.0
2023-10-27 14:00:00,50.95,51.02,50.93,51.0,18760.0,50.95,51.02,50.93,51.0,18760.0
2023-10-27 14:30:00,50.98,51.05,50.97,51.01,25139.0,50.98,51.05,50.97,51.01,25139.0
2023-10-27 15:00:00,51.02,51.04,50.95,51.0,29073.0,51.02,51.04,50.95,51.0,29073.0
2023-10-27 15:30:00,51.0,51.0,50.91,50.91,202046.0,51.0,51.0,50.91,50.91,202046.0
2023-10-30 09:30:00,50.94,51.29,50.94,51.25,58363.0,50.94,51.29,50.94,51.25,58363.0
2023-10-30 10:00:00,51.24,51.36,51.23,51.34,26269.0,51.24,51.36,51.23,51.34,26269.0
2023-10-30 10:30:00,51.33,51.37,51.3,51.33,21339.0,51.33,51.37,51.3,51.33,21339.0
2023-10-30 11:00:00,51.34,51.45,51.34,51.44,26255.0,51.34,51.45,51.34,51.44,26255.0
2023-10-30 11:30:00,51.44,51.46,51.22,51.22,24895.0,51.44,51.46,51.22,51.22,24895.0
2023-10-30 12:00:00,51.23,51.23,51.14,51.18,24604.0,51.23,51.23,51.14,51.18,24604.0
2023-10-30 12:30:00,51.18,51.2,51.11,51.14,17577.0,51.18,51.2,51.11,51.14,17577.0
2023-10-30 13:00:00,51.14,51.15,51.1,51.13,11961.0,51.14,51.15,51.1,51.13,11961.0
2023-10-30 13:30:00,51.15,51.19,51.09,51.15,11544.0,51.15,51.19,51.09,51.15,11544.0
2023-10-30 14:00:00,51.16,51.21,51.16,51.19,26327.0,51.16,51.21,51.16,51.19,26327.0
2023-10-30 14:30:00,51.18,51.27,51.15,51.15,38802.0,51.18,51.27,51.15,51.15,38802.0
2023-10-30 15:00:00,51.15,51.25,51.14,51.15,22566.0,51.15,51.25,51.14,51.15,22566.0
2023-10-30 15:30:00,51.14,51.28,51.07,51.13,95975.0,51.14,51.28,51.07,51.13,95975.0
2023-10-31 09:30:00,51.11,51.26,51.03,51.14,63248.0,51.11,51.26,51.03,51.14,63248.0
2023-10-31 10:00:00,51.13,51.2,51.09,51.11,46697.0,51.13,51.2,51.09,51.11,46697.0
2023-10-31 10:30:00,51.11,51.21,51.09,51.17,71741.0,51.11,51.21,51.09,51.17,71741.0
2023-10-31 11:00:00,51.17,51.22,51.15,51.2,22282.0,51.17,51.22,51.15,51.2,22282.0
2023-10-31 11:30:00,51.17,51.24,51.15,51.23,32678.0,51.17,51.24,51.15,51.23,32678.0
2023-10-31 12:00:00,51.24,51.25,51.15,51.2,31941.0,51.24,51.25,51.15,51.2,31941.0
2023-10-31 12:30:00,51.21,51.21,51.15,51.16,53815.0,51.21,51.21,51.15,51.16,53815.0
2023-10-31 13:00:00,51.16,51.19,51.11,51.14,14321.0,51.16,51.19,51.11,51.14,14321.0
2023-10-31 13:30:00,51.14,51.17,51.1,51.11,26474.0,51.14,51.17,51.1,51.11,26474.0
2023-10-31 14:00:00,51.11,51.14,51.09,51.11,28465.0,51.11,51.14,51.09,51.11,28465.0
2023-10-31 14:30:00,51.1,51.2,51.09,51.2,34384.0,51.1,51.2,51.09,51.2,34384.0
2023-10-31 15:00:00,51.2,51.21,51.14,51.18,49810.0,51.2,51.21,51.14,51.18,49810.0
2023-10-31 15:30:00,51.18,51.24,51.11,51.2,94152.0,51.18,51.24,51.11,51.2,94152.0
2023-11-01 09:30:00,51.1,51.2,50.72,51.03,166551.0,51.1,51.2,50.72,51.03,166551.0
2023-11-01 10:00:00,51.04,51.09,50.97,50.98,75563.0,51.04,51.09,50.97,50.98,75563.0
2023-11-01 10:30:00,50.98,51.01,50.91,50.96,73930.0,50.98,51.01,50.91,50.96,73930.0
2023-11-01 11:00:00,50.96,51.0,50.95,50.98,104825.0,50.96,51.0,50.95,50.98,104825.0
2023-11-01 11:30:00,50.98,51.06,50.96,51.02,50050.0,50.98,51.06,50.96,51.02,50050.0
2023-11-01 12:00:00,51.01,51.05,50.91,50.93,48709.0,51.01,51.05,50.91,50.93,48709.0
2023-11-01 12:30:00,50.94,50.97,50.84,50.94,51773.0,50.94,50.97,50.84,50.94,51773.0
2023-11-01 13:00:00,50.94,50.98,50.87,50.96,21383.0,50.94,50.98,50.87,50.96,21383.0
2023-11-01 13:30:00,50.96,50.96,50.79,50.82,35330.0,50.96,50.96,50.79,50.82,35330.0
2023-11-01 14:00:00,50.85,50.89,50.75,50.77,27851.0,50.85,50.89,50.75,50.77,27851.0
2023-11-01 14:30:00,50.78,50.83,50.69,50.81,100726.0,50.78,50.83,50.69,50.81,100726.0
2023-11-01 15:00:00,50.78,50.87,50.76,50.81,80489.0,50.78,50.87,50.76,50.81,80489.0
2023-11-01 15:30:00,50.81,50.84,50.63,50.64,248563.0,50.81,50.84,50.63,50.64,248563.0
2023-11-02 09:30:00,50.83,50.94,50.75,50.83,51694.0,50.83,50.94,50.75,50.83,51694.0
2023-11-02 10:00:00,50.84,50.85,50.79,50.81,67281.0,50.84,50.85,50.79,50.81,67281.0
2023-11-02 10:30:00,50.8,50.92,50.72,50.9,44767.0,50.8,50.92,50.72,50.9,44767.0
2023-11-02 11:00:00,50.9,50.96,50.83,50.84,19342.0,50.9,50.96,50.83,50.84,19342.0
2023-11-02 11:30:00,50.83,50.94,50.81,50.89,33632.0,50.83,50.94,50.81,50.89,33632.0
2023-11-02 12:00:00,50.88,50.89,50.79,50.79,22075.0,50.88,50.89,50.79,50.79,22075.0
2023-11-02 12:30:00,50.81,50.85,50.8,50.8,13272.0,50.81,50.85,50.8,50.8,13272.0
2023-11-02 13:00:00,50.81,50.88,50.79,50.8,33821.0,50.81,50.88,50.79,50.8,33821.0
2023-11-02 13:30:00,50.8,50.91,50.8,50.83,27086.0,50.8,50.91,50.8,50.83,27086.0
2023-11-02 14:00:00,50.84,50.86,50.71,50.71,38314.0,50.84,50.86,50.71,50.71,38314.0
2023-11-02 14:30:00,50.73,50.75,50.71,50.75,47936.0,50.73,50.75,50.71,50.75,47936.0
2023-11-02 15:00:00,50.75,50.77,50.71,50.73,69068.0,50.75,50.77,50.71,50.73,69068.0
2023-11-02 15:30:00,50.72,50.8,50.72,50.75,189366.0,50.72,50.8,50.72,50.75,189366.0
2023-11-03 09:30:00,50.89,51.02,50.76,50.99,87969.0,50.89,51.02,50.76,50.99,87969.0
2023-11-03 10:00:00,50.98,51.03,50.82,50.89,61589.0,50.98,51.03,50.82,50.89,61589.0
2023-11-03 10:30:00,50.88,50.92,50.82,50.9,37324.0,50.88,50.92,50.82,50.9,37324.0
2023-11-03 11:00:00,50.9,51.02,50.84,51.0,105569.0,50.9,51.02,50.84,51.0,105569.0
2023-11-03 11:30:00,51.01,51.07,50.97,51.05,38295.0,51.01,51.07,50.97,51.05,38295.0
2023-11-03 12:00:00,51.05,51.05,50.91,50.94,42927.0,51.05,51.05,50.91,50.94,42927.0
2023-11-03 12:30:00,50.93,50.96,50.85,50.93,62576.0,50.93,50.96,50.85,50.93,62576.0
2023-11-03 13:00:00,50.93,50.96,50.82,50.9,35627.0,50.93,50.96,50.82,50.9,35627.0
2023-11-03 13:30:00,50.9,51.05,50.89,51.01,63731.0,50.9,51.05,50.89,51.01,63731.0
2023-11-03 14:00:00,51.01,51.11,50.99,51.1,87624.0,51.01,51.11,50.99,51.1,87624.0
2023-11-03 14:30:00,51.11,51.16,51.05,51.11,84843.0,51.11,51.16,51.05,51.11,84843.0
2023-11-03 15:00:00,51.1,51.14,51.07,51.11,80386.0,51.1,51.14,51.07,51.11,80386.0
2023-11-03 15:30:00,51.11,51.14,51.04,51.05,214234.0,51.11,51.14,51.04,51.05,214234.0
2023-11-06 09:30:00,51.09,51.18,50.81,50.82,225506.0,51.09,51.18,50.81,50.82,225506.0
2023-11-06 10:00:00,50.85,50.88,50.75,50.81,31183.0,50.85,50.88,50.75,50.81,31183.0
2023-11-06 10:30:00,50.81,50.85,50.77,50.83,27244.0,50.81,50.85,50.77,50.83,27244.0
2023-11-06 11:00:00,50.83,50.87,50.79,50.85,27669.0,50.83,50.87,50.79,50.85,27669.0
2023-11-06 11:30:00,50.85,50.91,50.83,50.9,16297.0,50.85,50.91,50.83,50.9,16297.0
2023-11-06 12:00:00,50.9,50.92,50.82,50.84,42562.0,50.9,50.92,50.82,50.84,42562.0
2023-11-06 12:30:00,50.83,50.87,50.81,50.83,12602.0,50.83,50.87,50.81,50.83,12602.0
2023-11-06 13:00:00,50.84,50.86,50.73,50.73,32174.0,50.84,50.86,50.73,50.73,32174.0
2023-11-06 13:30:00,50.73,50.76,50.63,50.67,38674.0,50.73,50.76,50.63,50.67,38674.0
2023-11-06 14:00:00,50.68,50.7,50.56,50.59,39579.0,50.68,50.7,50.56,50.59,39579.0
2023-11-06 14:30:00,50.59,50.74,50.59,50.74,60626.0,50.59,50.74,50.59,50.74,60626.0
2023-11-06 15:00:00,50.75,50.76,50.59,50.61,74986.0,50.75,50.76,50.59,50.61,74986.0
2023-11-06 15:30:00,50.6,50.72,50.6,50.66,124763.0,50.6,50.72,50.6,50.66,124763.0
2023-11-07 09:30:00,48.86,49.23,48.58,48.62,983859.0,48.86,49.23,48.58,48.62,983859.0
2023-11-07 10:00:00,48.61,48.65,48.47,48.63,374070.0,48.61,48.65,48.47,48.63,374070.0
2023-11-07 10:30:00,48.62,48.67,48.55,48.58,200293.0,48.62,48.67,48.55,48.58,200293.0
2023-11-07 11:00:00,48.58,48.7,48.54,48.61,158375.0,48.58,48.7,48.54,48.61,158375.0
2023-11-07 11:30:00,48.6,48.63,48.56,48.58,72384.0,48.6,48.63,48.56,48.58,72384.0
2023-11-07 12:00:00,48.59,48.64,48.56,48.58,101713.0,48.59,48.64,48.56,48.58,101713.0
2023-11-07 12:30:00,48.58,48.63,48.55,48.59,102017.0,48.58,48.63,48.55,48.59,102017.0
2023-11-07 13:00:00,48.6,48.66,48.57,48.61,154644.0,48.6,48.66,48.57,48.61,154644.0
2023-11-07 13:30:00,48.61,48.64,48.59,48.6,109341.0,48.61,48.64,48.59,48.6,109341.0
2023-11-07 14:00:00,48.6,48.61,48.59,48.6,68309.0,48.6,48.61,48.59,48.6,68309.0
2023-11-07 14:30:00,48.6,48.63,48.58,48.59,96544.0,48.6,48.63,48.58,48.59,96544.0
2023-11-07 15:00:00,48.59,48.61,48.54,48.58,141646.0,48.59,48.61,48.54,48.58,141646.0
2023-11-07 15:30:00,48.58,48.99,48.57,48.82,510320.0,48.58,48.99,48.57,48.82,510320.0
2023-11-08 09:30:00,48.95,49.0,48.74,48.84,146144.0,48.95,49.0,48.74,48.84,146144.0
2023-11-08 10:00:00,48.83,48.84,48.6,48.61,80400.0,48.83,48.84,48.6,48.61,80400.0
2023-11-08 10:30:00,48.6,48.67,48.59,48.62,70818.0,48.6,48.67,48.59,48.62,70818.0
2023-11-08 11:00:00,48.62,48.65,48.56,48.64,117277.0,48.62,48.65,48.56,48.64,117277.0
2023-11-08 11:30:00,48.64,48.67,48.6,48.64,62600.0,48.64,48.67,48.6,48.64,62600.0
2023-11-08 12:00:00,48.64,48.66,48.61,48.62,31796.0,48.64,48.66,48.61,48.62,31796.0
2023-11-08 12:30:00,48.61,48.68,48.6,48.66,60207.0,48.61,48.68,48.6,48.66,60207.0
2023-11-08 13:00:00,48.67,48.73,48.49,48.5,157839.0,48.67,48.73,48.49,48.5,157839.0
2023-11-08 13:30:00,48.5,48.56,48.47,48.49,237667.0,48.5,48.56,48.47,48.49,237667.0
2023-11-08 14:00:00,48.49,48.49,48.35,48.38,86893.0,48.49,48.49,48.35,48.38,86893.0
2023-11-08 14:30:00,48.38,48.45,48.34,48.42,274904.0,48.38,48.45,48.34,48.42,274904.0
2023-11-08 15:00:00,48.44,48.49,48.41,48.46,176037.0,48.44,48.49,48.41,48.46,176037.0
2023-11-08 15:30:00,48.46,48.46,48.19,48.2,455374.0,48.46,48.46,48.19,48.2,455374.0
2023-11-09 09:30:00,48.5,48.75,48.38,48.62,157086.0,48.5,48.75,48.38,48.62,157086.0
2023-11-09 10:00:00,48.63,48.65,48.56,48.61,69071.0,48.63,48.65,48.56,48.61,69071.0
2023-11-09 10:30:00,48.6,48.65,48.55,48.63,68867.0,48.6,48.65,48.55,48.63,68867.0
2023-11-09 11:00:00,48.64,48.66,48.55,48.55,35810.0,48.64,48.66,48.55,48.55,35810.0
2023-11-09 11:30:00,48.55,48.63,48.54,48.57,71946.0,48.55,48.63,48.54,48.57,71946.0
2023-11-09 12:00:00,48.56,48.62,48.56,48.58,36036.0,48.56,48.62,48.56,48.58,36036.0
2023-11-09 12:30:00,48.58,48.66,48.58,48.63,26002.0,48.58,48.66,48.58,48.63,26002.0
2023-11-09 13:00:00,48.63,48.69,48.55,48.62,44841.0,48.63,48.69,48.55,48.62,44841.0
2023-11-09 13:30:00,48.61,48.63,48.54,48.59,35012.0,48.61,48.63,48.54,48.59,35012.0
2023-11-09 14:00:00,48.59,48.7,48.58,48.6,148139.0,48.59,48.7,48.58,48.6,148139.0
2023-11-09 14:30:00,48.61,48.63,48.5,48.55,112130.0,48.61,48.63,48.5,48.55,112130.0
2023-11-09 15:00:00,48.56,48.57,48.42,48.44,162803.0,48.56,48.57,48.42,48.44,162803.0
2023-11-09 15:30:00,48.45,48.45,48.14,48.2,327895.0,48.45,48.45,48.14,48.2,327895.0
2023-11-10 09:30:00,46.7,47.66,46.59,47.66,582067.0,46.7,47.66,46.59,47.66,582067.0
2023-11-10 10:00:00,47.66,47.9,47.41,47.6,197917.0,47.66,47.9,47.41,47.6,197917.0
2023-11-10 10:30:00,47.6,47.63,47.25,47.27,216913.0,47.6,47.63,47.25,47.27,216913.0
2023-11-10 11:00:00,47.28,47.46,47.18,47.25,112787.0,47.28,47.46,47.18,47.25,112787.0
2023-11-10 11:30:00,47.26,47.28,47.01,47.16,133411.0,47.26,47.28,47.01,47.16,133411.0
2023-11-10 12:00:00,47.14,47.34,47.1,47.25,102456.0,47.14,47.34,47.1,47.25,102456.0
2023-11-10 12:30:00,47.25,47.41,47.21,47.22,91035.0,47.25,47.41,47.21,47.22,91035.0
2023-11-10 13:00:00,47.23,47.27,47.14,47.24,139112.0,47.23,47.27,47.14,47.24,139112.0
2023-11-10 13:30:00,47.25,47.29,47.02,47.05,130614.0,47.25,47.29,47.02,47.05,130614.0
2023-11-10 14:00:00,47.05,47.08,46.91,46.98,87472.0,47.05,47.08,46.91,46.98,87472.0
2023-11-10 14:30:00,46.98,46.99,46.78,46.94,131264.0,46.98,46.99,46.78,46.94,131264.0
2023-11-10 15:00:00,46.94,47.09,46.93,46.99,134420.0,46.94,47.09,46.93,46.99,134420.0
2023-11-10 15:30:00,46.99,47.23,46.94,47.13,254554.0,46.99,47.23,46.94,47.13,254554.0
2023-11-13 09:30:00,47.0,47.17,46.82,46.92,229659.0,47.0,47.17,46.82,46.92,229659.0
2023-11-13 10:00:00,46.9,46.99,46.87,46.9,72667.0,46.9,46.99,46.87,46.9,72667.0
2023-11-13 10:30:00,46.9,46.96,46.82,46.93,109268.0,46.9,46.96,46.82,46.93,109268.0
2023-11-13 11:00:00,46.93,46.98,46.9,46.98,40440.0,46.93,46.98,46.9,46.98,40440.0
2023-11-13 11:30:00,46.97,47.0,46.93,46.95,70801.0,46.97,47.0,46.93,46.95,70801.0
2023-11-13 12:00:00,46.95,46.95,46.83,46.86,56370.0,46.95,46.95,46.83,46.86,56370.0
2023-11-13 12:30:00,46.86,46.97,46.84,46.97,50647.0,46.86,46.97,46.84,46.97,50647.0
2023-11-13 13:00:00,46.97,46.98,46.9,46.92,24259.0,46.97,46.98,46.9,46.92,24259.0
2023-11-13 13:30:00,46.91,46.94,46.85,46.87,26531.0,46.91,46.94,46.85,46.87,26531.0
2023-11-13 14:00:00,46.85,46.9,46.81,46.9,31161.0,46.85,46.9,46.81,46.9,31161.0
2023-11-13 14:30:00,46.91,46.96,46.8,46.83,119638.0,46.91,46.96,46.8,46.83,119638.0
2023-11-13 15:00:00,46.84,46.91,46.84,46.9,42556.0,46.84,46.91,46.84,46.9,42556.0
2023-11-13 15:30:00,46.9,46.93,46.86,46.91,236731.0,46.9,46.93,46.86,46.91,236731.0
2023-11-14 09:30:00,47.49,47.73,47.1,47.18,115606.0,47.49,47.73,47.1,47.18,115606.0
2023-11-14 10:00:00,47.18,47.26,46.96,47.05,64029.0,47.18,47.26,46.96,47.05,64029.0
2023-11-14 10:30:00,47.05,47.26,47.04,47.21,43428.0,47.05,47.26,47.04,47.21,43428.0
2023-11-14 11:00:00,47.22,47.49,47.19,47.49,151249.0,47.22,47.49,47.19,47.49,151249.0
2023-11-14 11:30:00,47.49,47.61,47.47,47.55,80793.0,47.49,47.61,47.47,47.55,80793.0
2023-11-14 12:00:00,47.55,47.67,47.52,47.53,61814.0,47.55,47.67,47.52,47.53,61814.0
2023-11-14 12:30:00,47.53,47.56,47.41,47.53,43343.0,47.53,47.56,47.41,47.53,43343.0
2023-11-14 13:00:00,47.53,47.56,47.44,47.51,65465.0,47.53,47.56,47.44,47.51,65465.0
2023-11-14 13:30:00,47.51,47.55,47.5,47.51,58147.0,47.51,47.55,47.5,47.51,58147.0
2023-11-14 14:00:00,47.5,47.61,47.49,47.59,88367.0,47.5,47.61,47.49,47.59,88367.0
2023-11-14 14:30:00,47.59,47.68,47.56,47.59,73501.0,47.59,47.68,47.56,47.59,73501.0
2023-11-14 15:00:00,47.6,47.62,47.41,47.48,163274.0,47.6,47.62,47.41,47.48,163274.0
2023-11-14 15:30:00,47.48,47.54,47.45,47.51,262275.0,47.48,47.54,47.45,47.51,262275.0
2023-11-15 09:30:00,47.79,48.08,47.63,48.07,115181.0,47.79,48.08,47.63,48.07,115181.0
2023-11-15 10:00:00,48.1,48.33,48.01,48.3,117663.0,48.1,48.33,48.01,48.3,117663.0
2023-11-15 10:30:00,48.29,48.4,48.23,48.3,99861.0,48.29,48.4,48.23,48.3,99861.0
2023-11-15 11:00:00,48.29,48.4,48.27,48.36,64363.0,48.29,48.4,48.27,48.36,64363.0
2023-11-15 11:30:00,48.37,48.38,48.26,48.29,79490.0,48.37,48.38,48.26,48.29,79490.0
2023-11-15 12:00:00,48.3,48.37,48.22,48.34,48998.0,48.3,48.37,48.22,48.34,48998.0
2023-11-15 12:30:00,48.34,48.35,48.27,48.31,41789.0,48.34,48.35,48.27,48.31,41789.0
2023-11-15 13:00:00,48.3,48.32,48.25,48.32,34170.0,48.3,48.32,48.25,48.32,34170.0
2023-11-15 13:30:00,48.32,48.36,48.26,48.29,45019.0,48.32,48.36,48.26,48.29,45019.0
2023-11-15 14:00:00,48.29,48.32,48.15,48.16,29546.0,48.29,48.32,48.15,48.16,29546.0
2023-11-15 14:30:00,48.16,48.17,48.04,48.08,33850.0,48.16,48.17,48.04,48.08,33850.0
2023-11-15 15:00:00,48.07,48.15,48.04,48.04,43419.0,48.07,48.15,48.04,48.04,43419.0
2023-11-15 15:30:00,48.04,48.19,48.03,48.16,151333.0,48.04,48.19,48.03,48.16,151333.0
2023-11-16 09:30:00,48.2,48.21,47.93,48.16,164786.0,48.2,48.21,47.93,48.16,164786.0
2023-11-16 10:00:00,48.15,48.24,48.12,48.19,137052.0,48.15,48.24,48.12,48.19,137052.0
2023-11-16 10:30:00,48.19,48.27,48.18,48.19,88253.0,48.19,48.27,48.18,48.19,88253.0
2023-11-16 11:00:00,48.19,48.21,48.1,48.11,35286.0,48.19,48.21,48.1,48.11,35286.0
2023-11-16 11:30:00,48.11,48.16,48.0,48.15,60849.0,48.11,48.16,48.0,48.15,60849.0
2023-11-16 12:00:00,48.15,48.24,48.14,48.2,44382.0,48.15,48.24,48.14,48.2,44382.0
2023-11-16 12:30:00,48.2,48.2,48.15,48.2,58416.0,48.2,48.2,48.15,48.2,58416.0
2023-11-16 13:00:00,48.2,48.2,48.15,48.15,33422.0,48.2,48.2,48.15,48.15,33422.0
2023-11-16 13:30:00,48.15,48.19,48.08,48.12,46221.0,48.15,48.19,48.08,48.12,46221.0
2023-11-16 14:00:00,48.12,48.15,48.0,48.0,29035.0,48.12,48.15,48.0,48.0,29035.0
2023-11-16 14:30:00,48.01,48.11,48.0,48.1,32569.0,48.01,48.11,48.0,48.1,32569.0
2023-11-16 15:00:00,48.1,48.1,48.0,48.02,35983.0,48.1,48.1,48.0,48.02,35983.0
2023-11-16 15:30:00,48.01,48.07,47.96,48.01,159765.0,48.01,48.07,47.96,48.01,159765.0
2023-11-17 09:30:00,48.32,48.33,48.1,48.29,78149.0,48.32,48.33,48.1,48.29,78149.0
2023-11-17 10:00:00,48.29,48.37,48.24,48.37,71717.0,48.29,48.37,48.24,48.37,71717.0
2023-11-17 10:30:00,48.35,48.42,48.34,48.38,76579.0,48.35,48.42,48.34,48.38,76579.0
2023-11-17 11:00:00,48.39,48.42,48.28,48.41,63245.0,48.39,48.42,48.28,48.41,63245.0
2023-11-17 11:30:00,48.41,48.41,48.36,48.4,49410.0,48.41,48.41,48.36,48.4,49410.0
2023-11-17 12:00:00,48.41,48.43,48.34,48.43,53430.0,48.41,48.43,48.34,48.43,53430.0
2023-11-17 12:30:00,48.43,48.45,48.37,48.38,34236.0,48.43,48.45,48.37,48.38,34236.0
2023-11-17 13:00:00,48.38,48.41,48.36,48.38,42379.0,48.38,48.41,48.36,48.38,42379.0
2023-11-17 13:30:00,48.38,48.4,48.33,48.4,31672.0,48.38,48.4,48.33,48.4,31672.0
2023-11-17 14:00:00,48.39,48.4,48.35,48.36,31068.0,48.39,48.4,48.35,48.36,31068.0
2023-11-17 14:30:00,48.36,48.37,48.32,48.36,46997.0,48.36,48.37,48.32,48.36,46997.0
2023-11-17 15:00:00,48.36,48.36,48.23,48.29,50683.0,48.36,48.36,48.23,48.29,50683.0
2023-11-17 15:30:00,48.29,48.4,48.26,48.37,214708.0,48.29,48.4,48.26,48.37,214708.0
2023-11-20 09:30:00,48.42,48.42,48.11,48.12,38187.0,48.42,48.42,48.11,48.12,38187.0
2023-11-20 10:00:00,48.13,48.26,48.12,48.21,18290.0,48.13,48.26,48.12,48.21,18290.0
2023-11-20 10:30:00,48.22,48.27,48.15,48.17,9902.0,48.22,48.27,48.15,48.17,9902.0
2023-11-20 11:00:00,48.16,48.34,48.15,48.3,21985.0,48.16,48.34,48.15,48.3,21985.0
2023-11-20 11:30:00,48.3,48.33,48.22,48.23,15346.0,48.3,48.33,48.22,48.23,15346.0
2023-11-20 12:00:00,48.23,48.24,48.14,48.21,74596.0,48.23,48.24,48.14,48.21,74596.0
2023-11-20 12:30:00,48.22,48.22,48.13,48.18,36943.0,48.22,48.22,48.13,48.18,36943.0
2023-11-20 13:00:00,48.18,48.33,48.18,48.33,28554.0,48.18,48.33,48.18,48.33,28554.0
2023-11-20 13:30:00,48.35,48.4,48.25,48.28,11661.0,48.35,48.4,48.25,48.28,11661.0
2023-11-20 14:00:00,48.27,48.31,48.17,48.17,38575.0,48.27,48.31,48.17,48.17,38575.0
2023-11-20 14:30:00,48.16,48.23,48.13,48.18,47896.0,48.16,48.23,48.13,48.18,47896.0
2023-11-20 15:00:00,48.19,48.23,48.19,48.21,20787.0,48.19,48.23,48.19,48.21,20787.0
2023-11-20 15:30:00,48.21,48.23,48.15,48.23,113487.0,48.21,48.23,48.15,48.23,113487.0
2023-11-21 09:30:00,48.3,48.45,48.25,48.39,44551.0,48.3,48.45,48.25,48.39,44551.0
2023-11-21 10:00:00,48.4,48.74,48.4,48.64,85374.0,48.4,48.74,48.4,48.64,85374.0
2023-11-21 10:30:00,48.65,48.83,48.65,48.77,95058.0,48.65,48.83,48.65,48.77,95058.0
2023-11-21 11:00:00,48.77,48.9,48.76,48.9,93079.0,48.77,48.9,48.76,48.9,93079.0
2023-11-21 11:30:00,48.9,48.94,48.8,48.84,75674.0,48.9,48.94,48.8,48.84,75674.0
2023-11-21 12:00:00,48.84,48.91,48.8,48.86,52785.0,48.84,48.91,48.8,48.86,52785.0
2023-11-21 12:30:00,48.86,48.9,48.82,48.87,62123.0,48.86,48.9,48.82,48.87,62123.0
2023-11-21 13:00:00,48.87,48.94,48.87,48.91,42494.0,48.87,48.94,48.87,48.91,42494.0
2023-11-21 13:30:00,48.91,48.94,48.88,48.89,66245.0,48.91,48.94,48.88,48.89,66245.0
2023-11-21 14:00:00,48.89,48.89,48.83,48.87,40255.0,48.89,48.89,48.83,48.87,40255.0
2023-11-21 14:30:00,48.87,48.89,48.84,48.88,53410.0,48.87,48.89,48.84,48.88,53410.0
2023-11-21 15:00:00,48.87,48.9,48.77,48.89,57209.0,48.87,48.9,48.77,48.89,57209.0
2023-11-21 15:30:00,48.89,48.91,48.82,48.82,198557.0,48.89,48.91,48.82,48.82,198557.0
2023-11-22 09:30:00,48.75,48.99,48.61,48.88,58289.0,48.75,48.99,48.61,48.88,58289.0
2023-11-22 10:00:00,48.88,48.93,48.75,48.82,14559.0,48.88,48.93,48.75,48.82,14559.0
2023-11-22 10:30:00,48.86,49.1,48.85,49.09,27561.0,48.86,49.1,48.85,49.09,27561.0
2023-11-22 11:00:00,49.09,49.16,49.04,49.11,32848.0,49.09,49.16,49.04,49.11,32848.0
2023-11-22 11:30:00,49.11,49.33,49.11,49.33,53993.0,49.11,49.33,49.11,49.33,53993.0
2023-11-22 12:00:00,49.31,49.32,49.24,49.26,35926.0,49.31,49.32,49.24,49.26,35926.0
2023-11-22 12:30:00,49.26,49.32,49.23,49.29,20572.0,49.26,49.32,49.23,49.29,20572.0
2023-11-22 13:00:00,49.29,49.33,49.26,49.3,20264.0,49.29,49.33,49.26,49.3,20264.0
2023-11-22 13:30:00,49.3,49.32,49.28,49.29,18262.0,49.3,49.32,49.28,49.29,18262.0
2023-11-22 14:00:00,49.29,49.3,49.26,49.27,26441.0,49.29,49.3,49.26,49.27,26441.0
2023-11-22 14:30:00,49.27,49.28,49.17,49.2,22348.0,49.27,49.28,49.17,49.2,22348.0
2023-11-22 15:00:00,49.2,49.22,49.16,49.22,18689.0,49.2,49.22,49.16,49.22,18689.0
2023-11-22 15:30:00,49.22,49.22,48.89,48.93,176734.0,49.22,49.22,48.89,48.93,176734.0
2023-11-24 09:30:00,48.99,49.18,48.92,49.16,27853.0,48.99,49.18,48.92,49.16,27853.0
2023-11-24 10:00:00,49.15,49.38,49.1,49.31,49707.0,49.15,49.38,49.1,49.31,49707.0
2023-11-24 10:30:00,49.31,49.31,49.15,49.15,24045.0,49.31,49.31,49.15,49.15,24045.0
2023-11-24 11:00:00,49.16,49.19,49.11,49.17,17050.0,49.16,49.19,49.11,49.17,17050.0
2023-11-24 11:30:00,49.18,49.23,49.16,49.2,11933.0,49.18,49.23,49.16,49.2,11933.0
2023-11-24 12:00:00,49.18,49.19,49.15,49.16,9282.0,49.18,49.19,49.15,49.16,9282.0
2023-11-24 12:30:00,49.16,49.31,49.16,49.27,69296.0,49.16,49.31,49.16,49.27,69296.0
2023-11-27 09:30:00,49.22,49.37,49.16,49.33,24001.0,49.22,49.37,49.16,49.33,24001.0
2023-11-27 10:00:00,49.33,49.33,49.18,49.22,40978.0,49.33,49.33,49.18,49.22,40978.0
2023-11-27 10:30:00,49.23,49.25,49.17,49.18,39968.0,49.23,49.25,49.17,49.18,39968.0
2023-11-27 11:00:00,49.16,49.35,49.14,49.35,9027.0,49.16,49.35,49.14,49.35,9027.0
2023-11-27 11:30:00,49.35,49.4,49.22,49.23,19543.0,49.35,49.4,49.22,49.23,19543.0
2023-11-27 12:00:00,49.23,49.28,49.19,49.2,12684.0,49.23,49.28,49.19,49.2,12684.0
2023-11-27 12:30:00,49.2,49.24,49.18,49.18,11412.0,49.2,49.24,49.18,49.18,11412.0
2023-11-27 13:00:00,49.16,49.22,49.16,49.17,9965.0,49.16,49.22,49.16,49.17,9965.0
2023-11-27 13:30:00,49.17,49.17,49.05,49.07,14777.0,49.17,49.17,49.05,49.07,14777.0
2023-11-27 14:00:00,49.05,49.09,48.99,49.0,41506.0,49.05,49.09,48.99,49.0,41506.0
2023-11-27 14:30:00,49.01,49.02,48.9,48.92,23509.0,49.01,49.02,48.9,48.92,23509.0
2023-11-27 15:00:00,48.92,49.03,48.91,48.99,35881.0,48.92,49.03,48.91,48.99,35881.0
2023-11-27 15:30:00,48.99,49.19,48.94,49.15,150584.0,48.99,49.19,48.94,49.15,150584.0
2023-11-28 09:30:00,49.29,49.29,49.11,49.18,34596.0,49.29,49.29,49.11,49.18,34596.0
2023-11-28 10:00:00,49.2,49.35,49.17,49.33,71227.0,49.2,49.35,49.17,49.33,71227.0
2023-11-28 10:30:00,49.33,49.48,49.25,49.4,70114.0,49.33,49.48,49.25,49.4,70114.0
2023-11-28 11:00:00,49.42,49.56,49.42,49.49,96759.0,49.42,49.56,49.42,49.49,96759.0
2023-11-28 11:30:00,49.48,49.51,49.33,49.36,23883.0,49.48,49.51,49.33,49.36,23883.0
2023-11-28 12:00:00,49.35,49.44,49.35,49.41,24650.0,49.35,49.44,49.35,49.41,24650.0
2023-11-28 12:30:00,49.4,49.41,49.34,49.35,25913.0,49.4,49.41,49.34,49.35,25913.0
2023-11-28 13:00:00,49.37,49.38,49.29,49.3,24161.0,49.37,49.38,49.29,49.3,24161.0
2023-11-28 13:30:00,49.29,49.38,49.28,49.36,15721.0,49.29,49.38,49.28,49.36,15721.0
2023-11-28 14:00:00,49.35,49.35,49.24,49.24,13155.0,49.35,49.35,49.24,49.24,13155.0
2023-11-28 14:30:00,49.25,49.28,49.23,49.26,15350.0,49.25,49.28,49.23,49.26,15350.0
2023-11-28 15:00:00,49.27,49.32,49.17,49.2,16002.0,49.27,49.32,49.17,49.2,16002.0
2023-11-28 15:30:00,49.19,49.22,49.1,49.16,89673.0,49.19,49.22,49.1,49.16,89673.0
2023-11-29 09:30:00,49.31,49.44,49.19,49.4,90128.0,49.31,49.44,49.19,49.4,90128.0
2023-11-29 10:00:00,49.42,49.42,49.21,49.29,105511.0,49.42,49.42,49.21,49.29,105511.0
2023-11-29 10:30:00,49.25,49.31,49.14,49.14,91722.0,49.25,49.31,49.14,49.14,91722.0
2023-11-29 11:00:00,49.13,49.16,49.08,49.13,36831.0,49.13,49.16,49.08,49.13,36831.0
2023-11-29 11:30:00,49.13,49.23,49.08,49.22,45296.0,49.13,49.23,49.08,49.22,45296.0
2023-11-29 12:00:00,49.22,49.22,49.05,49.12,114011.0,49.22,49.22,49.05,49.12,114011.0
2023-11-29 12:30:00,49.11,49.11,48.94,49.01,40527.0,49.11,49.11,48.94,49.01,40527.0
2023-11-29 13:00:00,49.01,49.03,49.0,49.02,24793.0,49.01,49.03,49.0,49.02,24793.0
2023-11-29 13:30:00,49.02,49.11,49.01,49.11,25399.0,49.02,49.11,49.01,49.11,25399.0
2023-11-29 14:00:00,49.11,49.13,49.04,49.05,38399.0,49.11,49.13,49.04,49.05,38399.0
2023-11-29 14:30:00,49.04,49.05,49.01,49.03,45205.0,49.04,49.05,49.01,49.03,45205.0
2023-11-29 15:00:00,49.04,49.04,48.95,48.97,39348.0,49.04,49.04,48.95,48.97,39348.0
2023-11-29 15:30:00,48.97,49.0,48.87,48.92,105801.0,48.97,49.0,48.87,48.92,105801.0
2023-11-30 09:30:00,48.9,49.0,48.54,48.94,85948.0,48.9,49.0,48.54,48.94,85948.0
2023-11-30 10:00:00,48.91,49.05,48.88,48.94,236897.0,48.91,49.05,48.88,48.94,236897.0
2023-11-30 10:30:00,48.94,49.04,48.94,49.0,19637.0,48.94,49.04,48.94,49.0,19637.0
2023-11-30 11:00:00,49.0,49.04,48.98,49.01,39306.0,49.0,49.04,48.98,49.01,39306.0
2023-11-30 11:30:00,49.01,49.03,48.95,48.99,34053.0,49.01,49.03,48.95,48.99,34053.0
2023-11-30 12:00:00,48.95,49.01,48.95,48.97,16626.0,48.95,49.01,48.95,48.97,16626.0
2023-11-30 12:30:00,48.96,48.99,48.93,48.95,52832.0,48.96,48.99,48.93,48.95,52832.0
2023-11-30 13:00:00,48.95,48.95,48.88,48.88,18659.0,48.95,48.95,48.88,48.88,18659.0
2023-11-30 13:30:00,48.87,48.9,48.8,48.8,42850.0,48.87,48.9,48.8,48.8,42850.0
2023-11-30 14:00:00,48.8,48.81,48.57,48.57,32876.0,48.8,48.81,48.57,48.57,32876.0
2023-11-30 14:30:00,48.59,48.6,48.31,48.5,86451.0,48.59,48.6,48.31,48.5,86451.0
2023-11-30 15:00:00,48.51,48.59,48.5,48.53,73445.0,48.51,48.59,48.5,48.53,73445.0
2023-11-30 15:30:00,48.53,48.54,48.33,48.43,571655.0,48.53,48.54,48.33,48.43,571655.0
2023-12-01 09:30:00,48.45,48.72,48.22,48.28,127204.0,48.45,48.72,48.22,48.28,127204.0
2023-12-01 10:00:00,48.29,48.43,48.26,48.43,36455.0,48.29,48.43,48.26,48.43,36455.0
2023-12-01 10:30:00,48.42,48.7,48.42,48.63,50390.0,48.42,48.7,48.42,48.63,50390.0
2023-12-01 11:00:00,48.61,48.72,48.5,48.72,20522.0,48.61,48.72,48.5,48.72,20522.0
2023-12-01 11:30:00,48.72,48.81,48.69,48.69,33373.0,48.72,48.81,48.69,48.69,33373.0
2023-12-01 12:00:00,48.68,48.72,48.6,48.62,30907.0,48.68,48.72,48.6,48.62,30907.0
2023-12-01 12:30:00,48.64,48.76,48.59,48.74,21436.0,48.64,48.76,48.59,48.74,21436.0
2023-12-01 13:00:00,48.74,48.91,48.67,48.71,57226.0,48.74,48.91,48.67,48.71,57226.0
2023-12-01 13:30:00,48.71,48.71,48.58,48.61,21090.0,48.71,48.71,48.58,48.61,21090.0
2023-12-01 14:00:00,48.62,48.65,48.56,48.57,10063.0,48.62,48.65,48.56,48.57,10063.0
2023-12-01 14:30:00,48.58,48.58,48.53,48.54,8230.0,48.58,48.58,48.53,48.54,8230.0
2023-12-01 15:00:00,48.55,48.6,48.45,48.45,38749.0,48.55,48.6,48.45,48.45,38749.0
2023-12-01 15:30:00,48.47,48.51,48.38,48.46,198011.0,48.47,48.51,48.38,48.46,198011.0
2023-12-04 09:30:00,48.5,48.97,48.47,48.72,59305.0,48.5,48.97,48.47,48.72,59305.0
2023-12-04 10:00:00,48.71,48.71,48.46,48.57,151784.0,48.71,48.71,48.46,48.57,151784.0
2023-12-04 10:30:00,48.57,48.65,48.56,48.6,77457.0,48.57,48.65,48.56,48.6,77457.0
2023-12-04 11:00:00,48.6,48.65,48.51,48.55,42663.0,48.6,48.65,48.51,48.55,42663.0
2023-12-04 11:30:00,48.56,48.66,48.56,48.65,34198.0,48.56,48.66,48.56,48.65,34198.0
2023-12-04 12:00:00,48.66,48.7,48.63,48.7,7629.0,48.66,48.7,48.63,48.7,7629.0
2023-12-04 12:30:00,48.69,48.96,48.69,48.92,21252.0,48.69,48.96,48.69,48.92,21252.0
2023-12-04 13:00:00,48.92,48.92,48.72,48.73,50568.0,48.92,48.92,48.72,48.73,50568.0
2023-12-04 13:30:00,48.73,48.73,48.63,48.68,21382.0,48.73,48.73,48.63,48.68,21382.0
2023-12-04 14:00:00,48.69,48.72,48.65,48.71,20421.0,48.69,48.72,48.65,48.71,20421.0
2023-12-04 14:30:00,48.7,48.8,48.7,48.73,39931.0,48.7,48.8,48.7,48.73,39931.0
2023-12-04 15:00:00,48.74,48.79,48.63,48.64,28867.0,48.74,48.79,48.63,48.64,28867.0
2023-12-04 15:30:00,48.64,48.76,48.6,48.73,125566.0,48.64,48.76,48.6,48.73,125566.0
2023-12-05 09:30:00,48.6,48.64,48.32,48.42,41045.0,48.6,48.64,48.32,48.42,41045.0
2023-12-05 10:00:00,48.44,48.49,48.39,48.48,21583.0,48.44,48.49,48.39,48.48,21583.0
2023-12-05 10:30:00,48.47,48.55,48.42,48.53,39804.0,48.47,48.55,48.42,48.53,39804.0
2023-12-05 11:00:00,48.53,48.56,48.49,48.56,9009.0,48.53,48.56,48.49,48.56,9009.0
2023-12-05 11:30:00,48.55,48.67,48.52,48.57,47540.0,48.55,48.67,48.52,48.57,47540.0
2023-12-05 12:00:00,48.58,48.6,48.51,48.52,7737.0,48.58,48.6,48.51,48.52,7737.0
2023-12-05 12:30:00,48.51,48.55,48.49,48.55,8534.0,48.51,48.55,48.49,48.55,8534.0
2023-12-05 13:00:00,48.55,48.59,48.54,48.55,6339.0,48.55,48.59,48.54,48.55,6339.0
2023-12-05 13:30:00,48.53,48.56,48.5,48.56,11393.0,48.53,48.56,48.5,48.56,11393.0
2023-12-05 14:00:00,48.58,48.66,48.55,48.55,11946.0,48.58,48.66,48.55,48.55,11946.0
2023-12-05 14:30:00,48.57,48.59,48.52,48.55,8453.0,48.57,48.59,48.52,48.55,8453.0
2023-12-05 15:00:00,48.54,48.67,48.54,48.66,17740.0,48.54,48.67,48.54,48.66,17740.0
2023-12-05 15:30:00,48.66,48.71,48.48,48.48,173847.0,48.66,48.71,48.48,48.48,173847.0
2023-12-06 09:30:00,48.69,48.75,48.45,48.48,21293.0,48.69,48.75,48.45,48.48,21293.0
2023-12-06 10:00:00,48.51,48.55,48.37,48.37,18904.0,48.51,48.55,48.37,48.37,18904.0
2023-12-06 10:30:00,48.4,48.4,48.27,48.29,22029.0,48.4,48.4,48.27,48.29,22029.0
2023-12-06 11:00:00,48.29,48.41,48.25,48.36,43604.0,48.29,48.41,48.25,48.36,43604.0
2023-12-06 11:30:00,48.35,48.35,48.25,48.29,11639.0,48.35,48.35,48.25,48.29,11639.0
2023-12-06 12:00:00,48.31,48.32,48.25,48.26,9621.0,48.31,48.32,48.25,48.26,9621.0
2023-12-06 12:30:00,48.26,48.32,48.26,48.3,12098.0,48.26,48.32,48.26,48.3,12098.0
2023-12-06 13:00:00,48.31,48.34,48.23,48.31,20754.0,48.31,48.34,48.23,48.31,20754.0
2023-12-06 13:30:00,48.33,48.35,48.22,48.22,10816.0,48.33,48.35,48.22,48.22,10816.0
2023-12-06 14:00:00,48.22,48.22,48.01,48.01,15053.0,48.22,48.22,48.01,48.01,15053.0
2023-12-06 14:30:00,48.0,48.09,48.0,48.03,19347.0,48.0,48.09,48.0,48.03,19347.0
2023-12-06 15:00:00,48.02,48.08,47.93,48.04,63425.0,48.02,48.08,47.93,48.04,63425.0
2023-12-06 15:30:00,48.03,48.12,47.94,47.97,130471.0,48.03,48.12,47.94,47.97,130471.0
2023-12-07 09:30:00,48.0,48.1,47.95,48.09,21670.0,48.0,48.1,47.95,48.09,21670.0
2023-12-07 10:00:00,48.09,48.17,48.04,48.12,17967.0,48.09,48.17,48.04,48.12,17967.0
2023-12-07 10:30:00,48.13,48.17,48.09,48.14,13480.0,48.13,48.17,48.09,48.14,13480.0
2023-12-07 11:00:00,48.16,48.24,48.08,48.22,11495.0,48.16,48.24,48.08,48.22,11495.0
2023-12-07 11:30:00,48.28,48.28,48.15,48.19,13123.0,48.28,48.28,48.15,48.19,13123.0
2023-12-07 12:00:00,48.22,48.25,48.16,48.22,15248.0,48.22,48.25,48.16,48.22,15248.0
2023-12-07 12:30:00,48.22,48.27,48.18,48.2,8211.0,48.22,48.27,48.18,48.2,8211.0
2023-12-07 13:00:00,48.23,48.23,48.17,48.19,6566.0,48.23,48.23,48.17,48.19,6566.0
2023-12-07 13:30:00,48.19,48.3,48.16,48.18,12814.0,48.19,48.3,48.16,48.18,12814.0
2023-12-07 14:00:00,48.17,48.21,48.12,48.18,21347.0,48.17,48.21,48.12,48.18,21347.0
2023-12-07 14:30:00,48.18,48.23,48.17,48.18,10520.0,48.18,48.23,48.17,48.18,10520.0
2023-12-07 15:00:00,48.19,48.24,48.17,48.24,18576.0,48.19,48.24,48.17,48.24,18576.0
2023-12-07 15:30:00,48.26,48.31,48.19,48.21,66407.0,48.26,48.31,48.19,48.21,66407.0
2023-12-08 09:30:00,48.18,48.33,48.1,48.13,11097.0,48.18,48.33,48.1,48.13,11097.0
2023-12-08 10:00:00,48.15,48.21,48.11,48.14,17283.0,48.15,48.21,48.11,48.14,17283.0
2023-12-08 10:30:00,48.16,48.23,48.13,48.23,10128.0,48.16,48.23,48.13,48.23,10128.0
2023-12-08 11:00:00,48.22,48.35,48.22,48.35,9564.0,48.22,48.35,48.22,48.35,9564.0
2023-12-08 11:30:00,48.36,48.41,48.29,48.33,5678.0,48.36,48.41,48.29,48.33,5678.0
2023-12-08 12:00:00,48.32,48.43,48.31,48.42,7468.0,48.32,48.43,48.31,48.42,7468.0
2023-12-08 12:30:00,48.43,48.44,48.39,48.4,4911.0,48.43,48.44,48.39,48.4,4911.0
2023-12-08 13:00:00,48.41,48.55,48.37,48.54,9525.0,48.41,48.55,48.37,48.54,9525.0
2023-12-08 13:30:00,48.55,48.61,48.45,48.45,15770.0,48.55,48.61,48.45,48.45,15770.0
2023-12-08 14:00:00,48.47,48.47,48.35,48.44,6341.0,48.47,48.47,48.35,48.44,6341.0
2023-12-08 14:30:00,48.45,48.46,48.33,48.45,14705.0,48.45,48.46,48.33,48.45,14705.0
2023-12-08 15:00:00,48.46,48.48,48.36,48.38,8575.0,48.46,48.48,48.36,48.38,8575.0
2023-12-08 15:30:00,48.37,48.47,48.35,48.46,61000.0,48.37,48.47,48.35,48.46,61000.0
2023-12-11 09:30:00,48.62,48.65,48.52,48.6,34910.0,48.62,48.65,48.52,48.6,34910.0
2023-12-11 10:00:00,48.59,48.7,48.59,48.64,29643.0,48.59,48.7,48.59,48.64,29643.0
2023-12-11 10:30:00,48.64,48.67,48.6,48.64,34210.0,48.64,48.67,48.6,48.64,34210.0
2023-12-11 11:00:00,48.64,48.67,48.6,48.65,21169.0,48.64,48.67,48.6,48.65,21169.0
2023-12-11 11:30:00,48.66,48.69,48.59,48.68,15445.0,48.66,48.69,48.59,48.68,15445.0
2023-12-11 12:00:00,48.68,48.68,48.49,48.49,31801.0,48.68,48.68,48.49,48.49,31801.0
2023-12-11 12:30:00,48.5,48.51,48.44,48.49,8078.0,48.5,48.51,48.44,48.49,8078.0
2023-12-11 13:00:00,48.48,48.49,48.44,48.48,10579.0,48.48,48.49,48.44,48.48,10579.0
2023-12-11 13:30:00,48.48,48.52,48.45,48.45,19576.0,48.48,48.52,48.45,48.45,19576.0
2023-12-11 14:00:00,48.46,48.53,48.43,48.51,17184.0,48.46,48.53,48.43,48.51,17184.0
2023-12-11 14:30:00,48.51,48.6,48.49,48.55,6452.0,48.51,48.6,48.49,48.55,6452.0
2023-12-11 15:00:00,48.56,48.68,48.5,48.66,16954.0,48.56,48.68,48.5,48.66,16954.0
2023-12-11 15:30:00,48.64,48.69,48.54,48.54,58703.0,48.64,48.69,48.54,48.54,58703.0
2023-12-12 09:30:00,49.2,49.5,49.1,49.48,223271.0,49.2,49.5,49.1,49.48,223271.0
2023-12-12 10:00:00,49.47,49.53,49.38,49.4,126360.0,49.47,49.53,49.38,49.4,126360.0
2023-12-12 10:30:00,49.39,49.41,49.18,49.26,114873.0,49.39,49.41,49.18,49.26,114873.0
2023-12-12 11:00:00,49.26,49.28,49.19,49.23,77980.0,49.26,49.28,49.19,49.23,77980.0
2023-12-12 11:30:00,49.23,49.3,49.2,49.26,47121.0,49.23,49.3,49.2,49.26,47121.0
2023-12-12 12:00:00,49.26,49.26,49.2,49.26,21538.0,49.26,49.26,49.2,49.26,21538.0
2023-12-12 12:30:00,49.26,49.29,49.19,49.27,24174.0,49.26,49.29,49.19,49.27,24174.0
2023-12-12 13:00:00,49.27,49.34,49.26,49.34,51409.0,49.27,49.34,49.26,49.34,51409.0
2023-12-12 13:30:00,49.33,49.43,49.31,49.39,32235.0,49.33,49.43,49.31,49.39,32235.0
2023-12-12 14:00:00,49.4,49.49,49.39,49.45,38220.0,49.4,49.49,49.39,49.45,38220.0
2023-12-12 14:30:00,49.45,49.5,49.43,49.45,43312.0,49.45,49.5,49.43,49.45,43312.0
2023-12-12 15:00:00,49.45,49.46,49.41,49.43,33848.0,49.45,49.46,49.41,49.43,33848.0
2023-12-12 15:30:00,49.43,49.44,49.31,49.39,195393.0,49.43,49.44,49.31,49.39,195393.0
2023-12-13 09:30:00,49.0,49.2,48.9,49.18,165961.0,49.0,49.2,48.9,49.18,165961.0
2023-12-13 10:00:00,49.18,49.21,49.13,49.18,42381.0,49.18,49.21,49.13,49.18,42381.0
2023-12-13 10:30:00,49.2,49.28,49.12,49.22,71318.0,49.2,49.28,49.12,49.22,71318.0
2023-12-13 11:00:00,49.24,49.24,49.14,49.18,11200.0,49.24,49.24,49.14,49.18,11200.0
2023-12-13 11:30:00,49.17,49.18,49.11,49.13,27400.0,49.17,49.18,49.11,49.13,27400.0
2023-12-13 12:00:00,49.13,49.15,49.11,49.12,17668.0,49.13,49.15,49.11,49.12,17668.0
2023-12-13 12:30:00,49.12,49.2,49.11,49.15,15122.0,49.12,49.2,49.11,49.15,15122.0
2023-12-13 13:00:00,49.16,49.17,49.11,49.15,26748.0,49.16,49.17,49.11,49.15,26748.0
2023-12-13 13:30:00,49.16,49.21,49.13,49.19,52001.0,49.16,49.21,49.13,49.19,52001.0
2023-12-13 14:00:00,49.2,49.24,49.18,49.23,81095.0,49.2,49.24,49.18,49.23,81095.0
2023-12-13 14:30:00,49.22,49.47,49.21,49.37,44286.0,49.22,49.47,49.21,49.37,44286.0
2023-12-13 15:00:00,49.37,49.42,49.31,49.33,42721.0,49.37,49.42,49.31,49.33,42721.0
2023-12-13 15:30:00,49.32,49.38,49.28,49.38,110944.0,49.32,49.38,49.28,49.38,110944.0
2023-12-14 09:30:00,49.71,49.86,49.65,49.72,130396.0,49.71,49.86,49.65,49.72,130396.0
2023-12-14 10:00:00,49.72,49.73,49.56,49.71,44322.0,49.72,49.73,49.56,49.71,44322.0
2023-12-14 10:30:00,49.73,49.75,49.63,49.71,25358.0,49.73,49.75,49.63,49.71,25358.0
2023-12-14 11:00:00,49.7,49.75,49.67,49.74,17126.0,49.7,49.75,49.67,49.74,17126.0
2023-12-14 11:30:00,49.74,49.75,49.65,49.68,24703.0,49.74,49.75,49.65,49.68,24703.0
2023-12-14 12:00:00,49.68,49.8,49.62,49.8,39876.0,49.68,49.8,49.62,49.8,39876.0
2023-12-14 12:30:00,49.8,49.87,49.77,49.85,95843.0,49.8,49.87,49.77,49.85,95843.0
2023-12-14 13:00:00,49.84,49.88,49.75,49.81,48325.0,49.84,49.88,49.75,49.81,48325.0
2023-12-14 13:30:00,49.81,49.83,49.78,49.79,46303.0,49.81,49.83,49.78,49.79,46303.0
2023-12-14 14:00:00,49.8,49.83,49.75,49.76,118972.0,49.8,49.83,49.75,49.76,118972.0
2023-12-14 14:30:00,49.76,49.78,49.64,49.69,174815.0,49.76,49.78,49.64,49.69,174815.0
2023-12-14 15:00:00,49.69,49.73,49.6,49.7,74197.0,49.69,49.73,49.6,49.7,74197.0
2023-12-14 15:30:00,49.7,49.71,49.57,49.57,148448.0,49.7,49.71,49.57,49.57,148448.0
2023-12-15 09:30:00,49.57,49.76,49.32,49.76,110450.0,49.57,49.76,49.32,49.76,110450.0
2023-12-15 10:00:00,49.76,49.77,49.46,49.49,56536.0,49.76,49.77,49.46,49.49,56536.0
2023-12-15 10:30:00,49.48,49.55,49.48,49.55,47000.0,49.48,49.55,49.48,49.55,47000.0
2023-12-15 11:00:00,49.55,49.57,49.41,49.42,24972.0,49.55,49.57,49.41,49.42,24972.0
2023-12-15 11:30:00,49.42,49.5,49.41,49.44,17235.0,49.42,49.5,49.41,49.44,17235.0
2023-12-15 12:00:00,49.43,49.46,49.38,49.39,13383.0,49.43,49.46,49.38,49.39,13383.0
2023-12-15 12:30:00,49.39,49.41,49.35,49.4,19032.0,49.39,49.41,49.35,49.4,19032.0
2023-12-15 13:00:00,49.4,49.46,49.36,49.44,22758.0,49.4,49.46,49.36,49.44,22758.0
2023-12-15 13:30:00,49.43,49.44,49.36,49.37,56165.0,49.43,49.44,49.36,49.37,56165.0
2023-12-15 14:00:00,49.37,49.41,49.35,49.36,31269.0,49.37,49.41,49.35,49.36,31269.0
2023-12-15 14:30:00,49.36,49.38,49.35,49.38,28790.0,49.36,49.38,49.35,49.38,28790.0
2023-12-15 15:00:00,49.38,49.42,49.35,49.41,40808.0,49.38,49.42,49.35,49.41,40808.0
2023-12-15 15:30:00,49.41,49.42,49.29,49.3,198201.0,49.41,49.42,49.29,49.3,198201.0
2023-12-18 09:30:00,49.5,49.51,49.33,49.42,32820.0,49.5,49.51,49.33,49.42,32820.0
2023-12-18 10:00:00,49.44,49.5,49.28,49.39,26296.0,49.44,49.5,49.28,49.39,26296.0
2023-12-18 10:30:00,49.39,49.49,49.36,49.49,19960.0,49.39,49.49,49.36,49.49,19960.0
2023-12-18 11:00:00,49.49,49.49,49.34,49.4,15613.0,49.49,49.49,49.34,49.4,15613.0
2023-12-18 11:30:00,49.39,49.4,49.27,49.3,42654.0,49.39,49.4,49.27,49.3,42654.0
2023-12-18 12:00:00,49.3,49.45,49.3,49.43,40700.0,49.3,49.45,49.3,49.43,40700.0
2023-12-18 12:30:00,49.44,49.52,49.43,49.45,16871.0,49.44,49.52,49.43,49.45,16871.0
2023-12-18 13:00:00,49.43,49.46,49.38,49.4,14848.0,49.43,49.46,49.38,49.4,14848.0
2023-12-18 13:30:00,49.4,49.46,49.38,49.46,7926.0,49.4,49.46,49.38,49.46,7926.0
2023-12-18 14:00:00,49.46,49.47,49.38,49.38,9189.0,49.46,49.47,49.38,49.38,9189.0
2023-12-18 14:30:00,49.4,49.43,49.39,49.43,9060.0,49.4,49.43,49.39,49.43,9060.0
2023-12-18 15:00:00,49.42,49.43,49.32,49.32,30298.0,49.42,49.43,49.32,49.32,30298.0
2023-12-18 15:30:00,49.31,49.35,49.26,49.26,121933.0,49.31,49.35,49.26,49.26,121933.0
2023-12-19 09:30:00,49.4,49.64,49.4,49.57,30920.0,49.4,49.64,49.4,49.57,30920.0
2023-12-19 10:00:00,49.57,49.59,49.5,49.55,23763.0,49.57,49.59,49.5,49.55,23763.0
2023-12-19 10:30:00,49.55,49.58,49.53,49.55,20511.0,49.55,49.58,49.53,49.55,20511.0
2023-12-19 11:00:00,49.56,49.64,49.56,49.6,27436.0,49.56,49.64,49.56,49.6,27436.0
2023-12-19 11:30:00,49.61,49.65,49.6,49.61,22035.0,49.61,49.65,49.6,49.61,22035.0
2023-12-19 12:00:00,49.61,49.62,49.55,49.6,20912.0,49.61,49.62,49.55,49.6,20912.0
2023-12-19 12:30:00,49.61,49.63,49.58,49.61,23282.0,49.61,49.63,49.58,49.61,23282.0
2023-12-19 13:00:00,49.61,49.72,49.61,49.71,26097.0,49.61,49.72,49.61,49.71,26097.0
2023-12-19 13:30:00,49.71,49.74,49.67,49.73,22278.0,49.71,49.74,49.67,49.73,22278.0
2023-12-19 14:00:00,49.73,49.78,49.72,49.76,41360.0,49.73,49.78,49.72,49.76,41360.0
2023-12-19 14:30:00,49.77,49.8,49.65,49.67,40710.0,49.77,49.8,49.65,49.67,40710.0
2023-12-19 15:00:00,49.69,49.72,49.54,49.57,52496.0,49.69,49.72,49.54,49.57,52496.0
2023-12-19 15:30:00,49.57,49.68,49.53,49.68,114329.0,49.57,49.68,49.53,49.68,114329.0
2023-12-20 09:30:00,49.57,49.84,49.53,49.8,65023.0,49.57,49.84,49.53,49.8,65023.0
2023-12-20 10:00:00,49.8,49.84,49.68,49.75,22539.0,49.8,49.84,49.68,49.75,22539.0
2023-12-20 10:30:00,49.75,49.99,49.74,49.98,52299.0,49.75,49.99,49.74,49.98,52299.0
2023-12-20 11:00:00,49.98,50.06,49.95,49.99,47096.0,49.98,50.06,49.95,49.99,47096.0
2023-12-20 11:30:00,49.99,50.01,49.94,49.98,66313.0,49.99,50.01,49.94,49.98,66313.0
2023-12-20 12:00:00,50.0,50.1,49.95,50.08,44383.0,50.0,50.1,49.95,50.08,44383.0
2023-12-20 12:30:00,50.09,50.28,50.07,50.28,23724.0,50.09,50.28,50.07,50.28,23724.0
2023-12-20 13:00:00,50.28,50.29,50.18,50.19,21291.0,50.28,50.29,50.18,50.19,21291.0
2023-12-20 13:30:00,50.19,50.19,50.1,50.12,22645.0,50.19,50.19,50.1,50.12,22645.0
2023-12-20 14:00:00,50.12,50.14,50.1,50.11,15760.0,50.12,50.14,50.1,50.11,15760.0
2023-12-20 14:30:00,50.11,50.11,49.74,49.74,80962.0,50.11,50.11,49.74,49.74,80962.0
2023-12-20 15:00:00,49.73,49.76,49.6,49.71,39068.0,49.73,49.76,49.6,49.71,39068.0
2023-12-20 15:30:00,49.7,49.79,49.62,49.65,78704.0,49.7,49.79,49.62,49.65,78704.0
2023-12-21 09:30:00,49.76,49.92,49.65,49.92,29821.0,49.76,49.92,49.65,49.92,29821.0
2023-12-21 10:00:00,49.95,49.97,49.8,49.8,18015.0,49.95,49.97,49.8,49.8,18015.0
2023-12-21 10:30:00,49.79,49.88,49.77,49.85,15276.0,49.79,49.88,49.77,49.85,15276.0
2023-12-21 11:00:00,49.85,49.97,49.83,49.92,22081.0,49.85,49.97,49.83,49.92,22081.0
2023-12-21 11:30:00,49.92,49.92,49.87,49.9,12834.0,49.92,49.92,49.87,49.9,12834.0
2023-12-21 12:00:00,49.89,49.92,49.86,49.89,8389.0,49.89,49.92,49.86,49.89,8389.0
2023-12-21 12:30:00,49.89,49.95,49.89,49.91,7931.0,49.89,49.95,49.89,49.91,7931.0
2023-12-21 13:00:00,49.94,49.96,49.89,49.93,9202.0,49.94,49.96,49.89,49.93,9202.0
2023-12-21 13:30:00,49.97,50.17,49.97,50.17,23717.0,49.97,50.17,49.97,50.17,23717.0
2023-12-21 14:00:00,50.18,50.19,50.01,50.03,10773.0,50.18,50.19,50.01,50.03,10773.0
2023-12-21 14:30:00,50.03,50.03,49.91,49.94,17017.0,50.03,50.03,49.91,49.94,17017.0
2023-12-21 15:00:00,49.95,50.01,49.91,50.0,14028.0,49.95,50.01,49.91,50.0,14028.0
2023-12-21 15:30:00,50.0,50.06,49.9,49.92,84208.0,50.0,50.06,49.9,49.92,84208.0
2023-12-22 09:30:00,49.73,50.0,49.6,49.84,45878.0,49.73,50.0,49.6,49.84,45878.0
2023-12-22 10:00:00,49.81,49.87,49.73,49.79,18557.0,49.81,49.87,49.73,49.79,18557.0
2023-12-22 10:30:00,49.81,49.93,49.78,49.88,13216.0,49.81,49.93,49.78,49.88,13216.0
2023-12-22 11:00:00,49.86,50.05,49.85,50.04,30879.0,49.86,50.05,49.85,50.04,30879.0
2023-12-22 11:30:00,50.05,50.08,49.99,49.99,6417.0,50.05,50.08,49.99,49.99,6417.0
2023-12-22 12:00:00,50.0,50.01,49.92,49.99,15310.0,50.0,50.01,49.92,49.99,15310.0
2023-12-22 12:30:00,49.99,50.08,49.98,50.05,15924.0,49.99,50.08,49.98,50.05,15924.0
2023-12-22 13:00:00,50.06,50.06,50.0,50.02,13164.0,50.06,50.06,50.0,50.02,13164.0
2023-12-22 13:30:00,50.02,50.04,50.0,50.04,13927.0,50.02,50.04,50.0,50.04,13927.0
2023-12-22 14:00:00,50.04,50.04,49.93,49.93,29346.0,50.04,50.04,49.93,49.93,29346.0
2023-12-22 14:30:00,49.94,50.01,49.92,50.01,12881.0,49.94,50.01,49.92,50.01,12881.0
2023-12-22 15:00:00,50.02,50.04,49.99,50.02,11388.0,50.02,50.04,49.99,50.02,11388.0
2023-12-22 15:30:00,50.03,50.13,50.01,50.1,55149.0,50.03,50.13,50.01,50.1,55149.0
2023-12-26 09:30:00,50.15,50.22,50.15,50.19,4135.0,50.15,50.22,50.15,50.19,4135.0
2023-12-26 10:00:00,50.18,50.23,50.13,50.21,7806.0,50.18,50.23,50.13,50.21,7806.0
2023-12-26 10:30:00,50.21,50.24,50.13,50.17,15868.0,50.21,50.24,50.13,50.17,15868.0
2023-12-26 11:00:00,50.18,50.21,50.15,50.17,10455.0,50.18,50.21,50.15,50.17,10455.0
2023-12-26 11:30:00,50.18,50.18,50.13,50.16,10974.0,50.18,50.18,50.13,50.16,10974.0
2023-12-26 12:00:00,50.17,50.24,50.16,50.17,19808.0,50.17,50.24,50.16,50.17,19808.0
2023-12-26 12:30:00,50.17,50.22,50.17,50.18,6557.0,50.17,50.22,50.17,50.18,6557.0
2023-12-26 13:00:00,50.17,50.23,50.17,50.19,7896.0,50.17,50.23,50.17,50.19,7896.0
2023-12-26 13:30:00,50.2,50.25,50.19,50.25,46116.0,50.2,50.25,50.19,50.25,46116.0
2023-12-26 14:00:00,50.26,50.28,50.24,50.27,37730.0,50.26,50.28,50.24,50.27,37730.0
2023-12-26 14:30:00,50.27,50.31,50.22,50.31,18324.0,50.27,50.31,50.22,50.31,18324.0
2023-12-26 15:00:00,50.32,50.38,50.29,50.33,31257.0,50.32,50.38,50.29,50.33,31257.0
2023-12-26 15:30:00,50.34,50.36,50.26,50.34,94829.0,50.34,50.36,50.26,50.34,94829.0
2023-12-27 09:30:00,50.35,50.41,50.3,50.33,26197.0,50.35,50.41,50.3,50.33,26197.0
2023-12-27 10:00:00,50.35,50.48,50.35,50.48,16186.0,50.35,50.48,50.35,50.48,16186.0
2023-12-27 10:30:00,50.48,50.52,50.38,50.41,11569.0,50.48,50.52,50.38,50.41,11569.0
2023-12-27 11:00:00,50.4,50.48,50.37,50.38,41216.0,50.4,50.48,50.37,50.38,41216.0
2023-12-27 11:30:00,50.38,50.49,50.34,50.4,41501.0,50.38,50.49,50.34,50.4,41501.0
2023-12-27 12:00:00,50.4,50.4,50.3,50.35,11245.0,50.4,50.4,50.3,50.35,11245.0
2023-12-27 12:30:00,50.34,50.37,50.32,50.34,10623.0,50.34,50.37,50.32,50.34,10623.0
2023-12-27 13:00:00,50.34,50.42,50.32,50.38,19093.0,50.34,50.42,50.32,50.38,19093.0
2023-12-27 13:30:00,50.38,50.38,50.28,50.28,11230.0,50.38,50.38,50.28,50.28,11230.0
2023-12-27 14:00:00,50.25,50.37,50.25,50.37,14458.0,50.25,50.37,50.25,50.37,14458.0
2023-12-27 14:30:00,50.35,50.36,50.29,50.3,7500.0,50.35,50.36,50.29,50.3,7500.0
2023-12-27 15:00:00,50.31,50.34,50.27,50.3,17246.0,50.31,50.34,50.27,50.3,17246.0
2023-12-27 15:30:00,50.3,50.47,50.25,50.4,82597.0,50.3,50.47,50.25,50.4,82597.0
2023-12-28 09:30:00,50.39,50.46,50.37,50.43,14698.0,50.39,50.46,50.37,50.43,14698.0
2023-12-28 10:00:00,50.42,50.44,50.38,50.39,56166.0,50.42,50.44,50.38,50.39,56166.0
2023-12-28 10:30:00,50.39,50.47,50.34,50.36,53494.0,50.39,50.47,50.34,50.36,53494.0
2023-12-28 11:00:00,50.34,50.44,50.34,50.37,20395.0,50.34,50.44,50.34,50.37,20395.0
2023-12-28 11:30:00,50.37,50.4,50.35,50.4,15466.0,50.37,50.4,50.35,50.4,15466.0
2023-12-28 12:00:00,50.41,50.44,50.38,50.38,14945.0,50.41,50.44,50.38,50.38,14945.0
2023-12-28 12:30:00,50.39,50.42,50.37,50.4,12732.0,50.39,50.42,50.37,50.4,12732.0
2023-12-28 13:00:00,50.4,50.43,50.35,50.35,15664.0,50.4,50.43,50.35,50.35,15664.0
2023-12-28 13:30:00,50.36,50.39,50.31,50.33,12021.0,50.36,50.39,50.31,50.33,12021.0
2023-12-28 14:00:00,50.33,50.33,50.3,50.32,23130.0,50.33,50.33,50.3,50.32,23130.0
2023-12-28 14:30:00,50.32,50.32,50.28,50.29,13938.0,50.32,50.32,50.28,50.29,13938.0
2023-12-28 15:00:00,50.28,50.31,50.27,50.28,21875.0,50.28,50.31,50.27,50.28,21875.0
2023-12-28 15:30:00,50.28,50.45,50.27,50.43,117715.0,50.28,50.45,50.27,50.43,117715.0
2023-12-29 09:30:00,50.48,50.58,50.35,50.37,34901.0,50.48,50.58,50.35,50.37,34901.0
2023-12-29 10:00:00,50.38,50.43,50.35,50.35,48380.0,50.38,50.43,50.35,50.35,48380.0
2023-12-29 10:30:00,50.36,50.4,50.31,50.32,33092.0,50.36,50.4,50.31,50.32,33092.0
2023-12-29 11:00:00,50.32,50.33,50.21,50.23,79846.0,50.32,50.33,50.21,50.23,79846.0
2023-12-29 11:30:00,50.23,50.25,50.2,50.22,52843.0,50.23,50.25,50.2,50.22,52843.0
2023-12-29 12:00:00,50.22,50.28,50.21,50.25,13896.0,50.22,50.28,50.21,50.25,13896.0
2023-12-29 12:30:00,50.24,50.26,50.24,50.26,16556.0,50.24,50.26,50.24,50.26,16556.0
2023-12-29 13:00:00,50.26,50.31,50.24,50.26,10303.0,50.26,50.31,50.24,50.26,10303.0
2023-12-29 13:30:00,50.27,50.27,50.2,50.21,13967.0,50.27,50.27,50.2,50.21,13967.0
2023-12-29 14:00:00,50.21,50.21,50.2,50.2,12828.0,50.21,50.21,50.2,50.2,12828.0
2023-12-29 14:30:00,50.21,50.21,50.2,50.2,8916.0,50.21,50.21,50.2,50.2,8916.0
2023-12-29 15:00:00,50.21,50.25,50.11,50.21,38669.0,50.21,50.25,50.11,50.21,38669.0
2023-12-29 15:30:00,50.22,50.3,50.19,50.26,140648.0,50.22,50.3,50.19,50.26,140648.0
2024-01-02 09:30:00,50.07,50.24,50.01,50.12,118547.0,50.07,50.24,50.01,50.12,118547.0
2024-01-02 10:00:00,50.17,50.27,50.07,50.15,46573.0,50.17,50.27,50.07,50.15,46573.0
2024-01-02 10:30:00,50.17,50.23,50.07,50.18,79872.0,50.17,50.23,50.07,50.18,79872.0
2024-01-02 11:00:00,50.19,50.55,50.18,50.42,35881.0,50.19,50.55,50.18,50.42,35881.0
2024-01-02 11:30:00,50.43,50.46,50.41,50.45,17780.0,50.43,50.46,50.41,50.45,17780.0
2024-01-02 12:00:00,50.45,50.5,50.44,50.45,20851.0,50.45,50.5,50.44,50.45,20851.0
2024-01-02 12:30:00,50.45,50.49,50.41,50.47,10571.0,50.45,50.49,50.41,50.47,10571.0
2024-01-02 13:00:00,50.46,50.49,50.29,50.33,30475.0,50.46,50.49,50.29,50.33,30475.0
2024-01-02 13:30:00,50.32,50.34,50.18,50.18,13155.0,50.32,50.34,50.18,50.18,13155.0
2024-01-02 14:00:00,50.16,50.29,50.16,50.28,16143.0,50.16,50.29,50.16,50.28,16143.0
2024-01-02 14:30:00,50.26,50.27,50.15,50.19,17181.0,50.26,50.27,50.15,50.19,17181.0
2024-01-02 15:00:00,50.19,50.2,50.11,50.17,25995.0,50.19,50.2,50.11,50.17,25995.0
2024-01-02 15:30:00,50.16,50.35,50.09,50.35,107648.0,50.16,50.35,50.09,50.35,107648.0
2024-01-03 09:30:00,50.17,50.33,50.07,50.18,33818.0,50.17,50.33,50.07,50.18,33818.0
2024-01-03 10:00:00,50.19,50.34,50.14,50.16,67580.0,50.19,50.34,50.14,50.16,67580.0
2024-01-03 10:30:00,50.16,50.25,50.05,50.07,38425.0,50.16,50.25,50.05,50.07,38425.0
2024-01-03 11:00:00,50.08,50.22,50.08,50.16,16384.0,50.08,50.22,50.08,50.16,16384.0
2024-01-03 11:30:00,50.17,50.21,50.15,50.17,12185.0,50.17,50.21,50.15,50.17,12185.0
2024-01-03 12:00:00,50.17,50.2,50.13,50.2,6502.0,50.17,50.2,50.13,50.2,6502.0
2024-01-03 12:30:00,50.18,50.21,50.13,50.18,11346.0,50.18,50.21,50.13,50.18,11346.0
2024-01-03 13:00:00,50.19,50.25,50.19,50.23,9533.0,50.19,50.25,50.19,50.23,9533.0
2024-01-03 13:30:00,50.23,50.26,50.17,50.21,7855.0,50.23,50.26,50.17,50.21,7855.0
2024-01-03 14:00:00,50.21,50.21,50.1,50.21,8263.0,50.21,50.21,50.1,50.21,8263.0
2024-01-03 14:30:00,50.23,50.3,50.17,50.19,11192.0,50.23,50.3,50.17,50.19,11192.0
2024-01-03 15:00:00,50.16,50.2,50.09,50.14,16283.0,50.16,50.2,50.09,50.14,16283.0
2024-01-03 15:30:00,50.14,50.23,50.06,50.15,70054.0,50.14,50.23,50.06,50.15,70054.0
2024-01-04 09:30:00,50.05,50.28,50.05,50.12,21560.0,50.05,50.28,50.05,50.12,21560.0
2024-01-04 10:00:00,50.11,50.17,49.91,49.94,49165.0,50.11,50.17,49.91,49.94,49165.0
2024-01-04 10:30:00,49.95,50.03,49.95,50.0,23896.0,49.95,50.03,49.95,50.0,23896.0
2024-01-04 11:00:00,50.01,50.15,50.0,50.12,15937.0,50.01,50.15,50.0,50.12,15937.0
2024-01-04 11:30:00,50.09,50.09,50.02,50.05,31299.0,50.09,50.09,50.02,50.05,31299.0
2024-01-04 12:00:00,50.05,50.09,50.01,50.06,17484.0,50.05,50.09,50.01,50.06,17484.0
2024-01-04 12:30:00,50.05,50.09,50.01,50.03,7910.0,50.05,50.09,50.01,50.03,7910.0
2024-01-04 13:00:00,50.04,50.09,50.01,50.03,7932.0,50.04,50.09,50.01,50.03,7932.0
2024-01-04 13:30:00,50.04,50.07,50.03,50.05,8905.0,50.04,50.07,50.03,50.05,8905.0
2024-01-04 14:00:00,50.05,50.09,50.04,50.08,13057.0,50.05,50.09,50.04,50.08,13057.0
2024-01-04 14:30:00,50.08,50.21,50.07,50.19,18224.0,50.08,50.21,50.07,50.19,18224.0
2024-01-04 15:00:00,50.19,50.38,50.19,50.34,96237.0,50.19,50.38,50.19,50.34,96237.0
2024-01-04 15:30:00,50.35,50.36,50.19,50.22,122641.0,50.35,50.36,50.19,50.22,122641.0
2024-01-05 09:30:00,50.2,50.37,50.19,50.37,68985.0,50.2,50.37,50.19,50.37,68985.0
2024-01-05 10:00:00,50.47,50.47,50.24,50.27,35037.0,50.47,50.47,50.24,50.27,35037.0
2024-01-05 10:30:00,50.27,50.32,50.23,50.3,14099.0,50.27,50.32,50.23,50.3,14099.0
2024-01-05 11:00:00,50.3,50.31,50.25,50.3,22554.0,50.3,50.31,50.25,50.3,22554.0
2024-01-05 11:30:00,50.32,50.36,50.28,50.29,11015.0,50.32,50.36,50.28,50.29,11015.0
2024-01-05 12:00:00,50.28,50.33,50.24,50.3,15702.0,50.28,50.33,50.24,50.3,15702.0
2024-01-05 12:30:00,50.3,50.36,50.26,50.32,9140.0,50.3,50.36,50.26,50.32,9140.0
2024-01-05 13:00:00,50.32,50.42,50.3,50.4,9084.0,50.32,50.42,50.3,50.4,9084.0
2024-01-05 13:30:00,50.4,50.48,50.4,50.43,15952.0,50.4,50.48,50.4,50.43,15952.0
2024-01-05 14:00:00,50.45,50.47,50.41,50.42,13233.0,50.45,50.47,50.41,50.42,13233.0
2024-01-05 14:30:00,50.41,50.49,50.41,50.49,28280.0,50.41,50.49,50.41,50.49,28280.0
2024-01-05 15:00:00,50.48,50.65,50.45,50.57,108674.0,50.48,50.65,50.45,50.57,108674.0
2024-01-05 15:30:00,50.58,50.73,50.27,50.67,283369.0,50.58,50.73,50.27,50.67,283369.0
2024-01-08 09:30:00,50.55,50.55,50.38,50.48,13009.0,50.55,50.55,50.38,50.48,13009.0
2024-01-08 10:00:00,50.49,50.58,50.45,50.55,18309.0,50.49,50.58,50.45,50.55,18309.0
2024-01-08 10:30:00,50.57,50.7,50.57,50.65,29935.0,50.57,50.7,50.57,50.65,29935.0
2024-01-08 11:00:00,50.65,50.7,50.62,50.63,6220.0,50.65,50.7,50.62,50.63,6220.0
2024-01-08 11:30:00,50.63,50.75,50.62,50.73,24478.0,50.63,50.75,50.62,50.73,24478.0
2024-01-08 12:00:00,50.74,50.74,50.63,50.64,12463.0,50.74,50.74,50.63,50.64,12463.0
2024-01-08 12:30:00,50.64,50.7,50.64,50.68,8820.0,50.64,50.7,50.64,50.68,8820.0
2024-01-08 13:00:00,50.7,50.74,50.63,50.74,10159.0,50.7,50.74,50.63,50.74,10159.0
2024-01-08 13:30:00,50.73,50.77,50.72,50.72,56101.0,50.73,50.77,50.72,50.72,56101.0
2024-01-08 14:00:00,50.73,50.73,50.64,50.71,12085.0,50.73,50.73,50.64,50.71,12085.0
2024-01-08 14:30:00,50.71,50.72,50.55,50.57,38022.0,50.71,50.72,50.55,50.57,38022.0
2024-01-08 15:00:00,50.57,50.58,50.4,50.41,39918.0,50.57,50.58,50.4,50.41,39918.0
2024-01-08 15:30:00,50.42,50.6,50.39,50.5,77763.0,50.42,50.6,50.39,50.5,77763.0
2024-01-09 09:30:00,50.49,50.53,50.3,50.34,45196.0,50.49,50.53,50.3,50.34,45196.0
2024-01-09 10:00:00,50.33,50.39,50.23,50.25,36367.0,50.33,50.39,50.23,50.25,36367.0
2024-01-09 10:30:00,50.26,50.4,50.22,50.4,71768.0,50.26,50.4,50.22,50.4,71768.0
2024-01-09 11:00:00,50.4,50.41,50.29,50.34,68281.0,50.4,50.41,50.29,50.34,68281.0
2024-01-09 11:30:00,50.35,50.44,50.35,50.43,8390.0,50.35,50.44,50.35,50.43,8390.0
2024-01-09 12:00:00,50.44,50.44,50.37,50.39,8629.0,50.44,50.44,50.37,50.39,8629.0
2024-01-09 12:30:00,50.4,50.4,50.3,50.37,13610.0,50.4,50.4,50.3,50.37,13610.0
2024-01-09 13:00:00,50.37,50.44,50.3,50.34,16024.0,50.37,50.44,50.3,50.34,16024.0
2024-01-09 13:30:00,50.33,50.41,50.3,50.34,12236.0,50.33,50.41,50.3,50.34,12236.0
2024-01-09 14:00:00,50.32,50.36,50.3,50.33,36076.0,50.32,50.36,50.3,50.33,36076.0
2024-01-09 14:30:00,50.31,50.35,50.3,50.34,38934.0,50.31,50.35,50.3,50.34,38934.0
2024-01-09 15:00:00,50.34,50.36,50.29,50.35,82492.0,50.34,50.36,50.29,50.35,82492.0
2024-01-09 15:30:00,50.34,50.41,50.23,50.37,143576.0,50.34,50.41,50.23,50.37,143576.0
2024-01-10 09:30:00,51.0,51.0,50.45,50.59,84776.0,51.0,51.0,50.45,50.59,84776.0
2024-01-10 10:00:00,50.59,50.72,50.56,50.66,52263.0,50.59,50.72,50.56,50.66,52263.0
2024-01-10 10:30:00,50.66,50.7,50.59,50.64,34699.0,50.66,50.7,50.59,50.64,34699.0
2024-01-10 11:00:00,50.65,50.71,50.64,50.69,32961.0,50.65,50.71,50.64,50.69,32961.0
2024-01-10 11:30:00,50.68,50.83,50.63,50.78,133594.0,50.68,50.83,50.63,50.78,133594.0
2024-01-10 12:00:00,50.76,50.8,50.72,50.79,57661.0,50.76,50.8,50.72,50.79,57661.0
2024-01-10 12:30:00,50.79,50.9,50.77,50.82,42244.0,50.79,50.9,50.77,50.82,42244.0
2024-01-10 13:00:00,50.82,50.83,50.65,50.72,126518.0,50.82,50.83,50.65,50.72,126518.0
2024-01-10 13:30:00,50.72,50.84,50.72,50.83,23967.0,50.72,50.84,50.72,50.83,23967.0
2024-01-10 14:00:00,50.81,51.01,50.8,51.0,117400.0,50.81,51.01,50.8,51.0,117400.0
2024-01-10 14:30:00,51.0,51.15,50.97,51.15,105029.0,51.0,51.15,50.97,51.15,105029.0
2024-01-10 15:00:00,51.14,51.16,51.01,51.05,132962.0,51.14,51.16,51.01,51.05,132962.0
2024-01-10 15:30:00,51.05,51.12,50.89,51.03,327176.0,51.05,51.12,50.89,51.03,327176.0
2024-01-11 09:30:00,51.25,51.25,50.82,50.92,45266.0,51.25,51.25,50.82,50.92,45266.0
2024-01-11 10:00:00,50.86,50.86,50.58,50.73,119544.0,50.86,50.86,50.58,50.73,119544.0
2024-01-11 10:30:00,50.74,50.79,50.72,50.75,31472.0,50.74,50.79,50.72,50.75,31472.0
2024-01-11 11:00:00,50.75,50.82,50.73,50.75,16207.0,50.75,50.82,50.73,50.75,16207.0
2024-01-11 11:30:00,50.76,50.81,50.72,50.75,37600.0,50.76,50.81,50.72,50.75,37600.0
2024-01-11 12:00:00,50.75,50.77,50.72,50.74,17548.0,50.75,50.77,50.72,50.74,17548.0
2024-01-11 12:30:00,50.74,50.75,50.65,50.68,35965.0,50.74,50.75,50.65,50.68,35965.0
2024-01-11 13:00:00,50.67,50.78,50.65,50.76,25980.0,50.67,50.78,50.65,50.76,25980.0
2024-01-11 13:30:00,50.74,50.86,50.74,50.85,14167.0,50.74,50.86,50.74,50.85,14167.0
2024-01-11 14:00:00,50.84,50.89,50.82,50.89,28699.0,50.84,50.89,50.82,50.89,28699.0
2024-01-11 14:30:00,50.9,50.93,50.87,50.9,43415.0,50.9,50.93,50.87,50.9,43415.0
2024-01-11 15:00:00,50.91,50.96,50.82,50.94,135266.0,50.91,50.96,50.82,50.94,135266.0
2024-01-11 15:30:00,50.94,51.01,50.89,50.95,217258.0,50.94,51.01,50.89,50.95,217258.0
2024-01-12 09:30:00,51.11,51.11,50.78,50.8,75402.0,51.11,51.11,50.78,50.8,75402.0
2024-01-12 10:00:00,50.8,50.84,50.65,50.76,90291.0,50.8,50.84,50.65,50.76,90291.0
2024-01-12 10:30:00,50.78,50.78,50.62,50.67,110888.0,50.78,50.78,50.62,50.67,110888.0
2024-01-12 11:00:00,50.65,50.67,50.54,50.66,65821.0,50.65,50.67,50.54,50.66,65821.0
2024-01-12 11:30:00,50.66,50.83,50.58,50.75,102408.0,50.66,50.83,50.58,50.75,102408.0
2024-01-12 12:00:00,50.78,50.86,50.75,50.81,51741.0,50.78,50.86,50.75,50.81,51741.0
2024-01-12 12:30:00,50.81,50.88,50.8,50.86,30373.0,50.81,50.88,50.8,50.86,30373.0
2024-01-12 13:00:00,50.86,50.97,50.84,50.94,30416.0,50.86,50.97,50.84,50.94,30416.0
2024-01-12 13:30:00,50.94,51.02,50.92,50.94,29170.0,50.94,51.02,50.92,50.94,29170.0
2024-01-12 14:00:00,50.94,50.95,50.82,50.84,32721.0,50.94,50.95,50.82,50.84,32721.0
2024-01-12 14:30:00,50.84,50.85,50.67,50.69,30643.0,50.84,50.85,50.67,50.69,30643.0
2024-01-12 15:00:00,50.69,50.73,50.57,50.59,40801.0,50.69,50.73,50.57,50.59,40801.0
2024-01-12 15:30:00,50.59,50.75,50.57,50.67,102307.0,50.59,50.75,50.57,50.67,102307.0
2024-01-16 09:30:00,50.5,50.84,50.1,50.28,51508.0,50.5,50.84,50.1,50.28,51508.0
2024-01-16 10:00:00,50.29,50.31,50.24,50.31,48486.0,50.29,50.31,50.24,50.31,48486.0
2024-01-16 10:30:00,50.31,50.46,50.3,50.44,22605.0,50.31,50.46,50.3,50.44,22605.0
2024-01-16 11:00:00,50.43,50.54,50.38,50.5,29881.0,50.43,50.54,50.38,50.5,29881.0
2024-01-16 11:30:00,50.48,50.51,50.43,50.47,18966.0,50.48,50.51,50.43,50.47,18966.0
2024-01-16 12:00:00,50.45,50.52,50.4,50.5,17898.0,50.45,50.52,50.4,50.5,17898.0
2024-01-16 12:30:00,50.51,50.55,50.49,50.53,27840.0,50.51,50.55,50.49,50.53,27840.0
2024-01-16 13:00:00,50.54,50.6,50.53,50.6,9640.0,50.54,50.6,50.53,50.6,9640.0
2024-01-16 13:30:00,50.59,50.62,50.49,50.54,16634.0,50.59,50.62,50.49,50.54,16634.0
2024-01-16 14:00:00,50.54,50.6,50.49,50.55,18025.0,50.54,50.6,50.49,50.55,18025.0
2024-01-16 14:30:00,50.53,50.58,50.51,50.57,9038.0,50.53,50.58,50.51,50.57,9038.0
2024-01-16 15:00:00,50.57,50.61,50.55,50.55,21320.0,50.57,50.61,50.55,50.55,21320.0
2024-01-16 15:30:00,50.56,50.75,50.56,50.73,107607.0,50.56,50.75,50.56,50.73,107607.0
2024-01-17 09:30:00,50.52,50.75,50.4,50.4,42089.0,50.52,50.75,50.4,50.4,42089.0
2024-01-17 10:00:00,50.4,50.53,50.38,50.45,29723.0,50.4,50.53,50.38,50.45,29723.0
2024-01-17 10:30:00,50.44,50.56,50.41,50.55,20271.0,50.44,50.56,50.41,50.55,20271.0
2024-01-17 11:00:00,50.56,50.6,50.46,50.52,16545.0,50.56,50.6,50.46,50.52,16545.0
2024-01-17 11:30:00,50.53,50.57,50.52,50.55,27036.0,50.53,50.57,50.52,50.55,27036.0
2024-01-17 12:00:00,50.55,50.64,50.54,50.6,16470.0,50.55,50.64,50.54,50.6,16470.0
2024-01-17 12:30:00,50.6,50.6,50.53,50.57,18959.0,50.6,50.6,50.53,50.57,18959.0
2024-01-17 13:00:00,50.57,50.59,50.46,50.46,12763.0,50.57,50.59,50.46,50.46,12763.0
2024-01-17 13:30:00,50.44,50.55,50.4,50.55,18020.0,50.44,50.55,50.4,50.55,18020.0
2024-01-17 14:00:00,50.54,50.6,50.5,50.56,25058.0,50.54,50.6,50.5,50.56,25058.0
2024-01-17 14:30:00,50.57,50.58,50.52,50.55,25769.0,50.57,50.58,50.52,50.55,25769.0
2024-01-17 15:00:00,50.55,50.59,50.52,50.58,41763.0,50.55,50.59,50.52,50.58,41763.0
2024-01-17 15:30:00,50.59,50.78,50.58,50.64,220859.0,50.59,50.78,50.58,50.64,220859.0
2024-01-18 09:30:00,50.79,50.79,50.52,50.59,68272.0,50.79,50.79,50.52,50.59,68272.0
2024-01-18 10:00:00,50.59,50.68,50.54,50.57,36360.0,50.59,50.68,50.54,50.57,36360.0
2024-01-18 10:30:00,50.58,50.59,50.44,50.44,24630.0,50.58,50.59,50.44,50.44,24630.0
2024-01-18 11:00:00,50.42,50.55,50.42,50.51,51114.0,50.42,50.55,50.42,50.51,51114.0
2024-01-18 11:30:00,50.5,50.54,50.44,50.45,47829.0,50.5,50.54,50.44,50.45,47829.0
2024-01-18 12:00:00,50.44,50.51,50.41,50.48,9584.0,50.44,50.51,50.41,50.48,9584.0
2024-01-18 12:30:00,50.45,50.46,50.43,50.44,5266.0,50.45,50.46,50.43,50.44,5266.0
2024-01-18 13:00:00,50.44,50.45,50.39,50.42,11853.0,50.44,50.45,50.39,50.42,11853.0
2024-01-18 13:30:00,50.44,50.51,50.44,50.48,13784.0,50.44,50.51,50.44,50.48,13784.0
2024-01-18 14:00:00,50.49,50.52,50.48,50.52,21391.0,50.49,50.52,50.48,50.52,21391.0
2024-01-18 14:30:00,50.51,50.52,50.48,50.5,20605.0,50.51,50.52,50.48,50.5,20605.0
2024-01-18 15:00:00,50.49,50.5,50.46,50.5,45046.0,50.49,50.5,50.46,50.5,45046.0
2024-01-18 15:30:00,50.5,50.56,50.4,50.5,102447.0,50.5,50.56,50.4,50.5,102447.0
2024-01-19 09:30:00,50.51,50.62,50.37,50.41,70025.0,50.51,50.62,50.37,50.41,70025.0
2024-01-19 10:00:00,50.41,50.43,50.23,50.23,61585.0,50.41,50.43,50.23,50.23,61585.0
2024-01-19 10:30:00,50.22,50.29,50.17,50.21,90488.0,50.22,50.29,50.17,50.21,90488.0
2024-01-19 11:00:00,50.2,50.26,50.18,50.21,17445.0,50.2,50.26,50.18,50.21,17445.0
2024-01-19 11:30:00,50.23,50.25,50.13,50.23,81739.0,50.23,50.25,50.13,50.23,81739.0
2024-01-19 12:00:00,50.24,50.24,50.19,50.23,18386.0,50.24,50.24,50.19,50.23,18386.0
2024-01-19 12:30:00,50.23,50.35,50.22,50.34,50580.0,50.23,50.35,50.22,50.34,50580.0
2024-01-19 13:00:00,50.34,50.39,50.34,50.36,19988.0,50.34,50.39,50.34,50.36,19988.0
2024-01-19 13:30:00,50.36,50.44,50.34,50.37,51415.0,50.36,50.44,50.34,50.37,51415.0
2024-01-19 14:00:00,50.37,50.41,50.35,50.4,20949.0,50.37,50.41,50.35,50.4,20949.0
2024-01-19 14:30:00,50.41,50.42,50.31,50.31,27095.0,50.41,50.42,50.31,50.31,27095.0
2024-01-19 15:00:00,50.32,50.35,50.26,50.28,50235.0,50.32,50.35,50.26,50.28,50235.0
2024-01-19 15:30:00,50.27,50.33,50.19,50.22,149884.0,50.27,50.33,50.19,50.22,149884.0
2024-01-22 09:30:00,50.5,50.51,50.18,50.19,42102.0,50.5,50.51,50.18,50.19,42102.0
2024-01-22 10:00:00,50.19,50.19,49.95,49.96,58119.0,50.19,50.19,49.95,49.96,58119.0
2024-01-22 10:30:00,49.94,50.0,49.87,49.93,39106.0,49.94,50.0,49.87,49.93,39106.0
2024-01-22 11:00:00,49.93,50.08,49.9,50.02,56060.0,49.93,50.08,49.9,50.02,56060.0
2024-01-22 11:30:00,50.02,50.1,50.01,50.09,21439.0,50.02,50.1,50.01,50.09,21439.0
2024-01-22 12:00:00,50.09,50.1,50.06,50.07,17148.0,50.09,50.1,50.06,50.07,17148.0
2024-01-22 12:30:00,50.08,50.15,50.07,50.11,22243.0,50.08,50.15,50.07,50.11,22243.0
2024-01-22 13:00:00,50.1,50.14,50.07,50.08,16287.0,50.1,50.14,50.07,50.08,16287.0
2024-01-22 13:30:00,50.08,50.08,49.99,50.07,55072.0,50.08,50.08,49.99,50.07,55072.0
2024-01-22 14:00:00,50.06,50.06,49.98,50.0,15197.0,50.06,50.06,49.98,50.0,15197.0
2024-01-22 14:30:00,50.0,50.0,49.94,49.96,22324.0,50.0,50.0,49.94,49.96,22324.0
2024-01-22 15:00:00,49.96,50.07,49.91,50.05,81303.0,49.96,50.07,49.91,50.05,81303.0
2024-01-22 15:30:00,50.03,50.07,49.99,50.05,163816.0,50.03,50.07,49.99,50.05,163816.0
2024-01-23 09:30:00,50.2,50.27,49.82,49.84,56653.0,50.2,50.27,49.82,49.84,56653.0
2024-01-23 10:00:00,49.84,49.94,49.76,49.76,93515.0,49.84,49.94,49.76,49.76,93515.0
2024-01-23 10:30:00,49.75,49.81,49.59,49.78,150278.0,49.75,49.81,49.59,49.78,150278.0
2024-01-23 11:00:00,49.78,49.85,49.78,49.83,96724.0,49.78,49.85,49.78,49.83,96724.0
2024-01-23 11:30:00,49.83,49.92,49.8,49.89,114212.0,49.83,49.92,49.8,49.89,114212.0
2024-01-23 12:00:00,49.89,49.95,49.81,49.89,37385.0,49.89,49.95,49.81,49.89,37385.0
2024-01-23 12:30:00,49.88,49.89,49.84,49.89,11059.0,49.88,49.89,49.84,49.89,11059.0
2024-01-23 13:00:00,49.88,49.91,49.86,49.89,10586.0,49.88,49.91,49.86,49.89,10586.0
2024-01-23 13:30:00,49.88,49.89,49.84,49.85,18572.0,49.88,49.89,49.84,49.85,18572.0
2024-01-23 14:00:00,49.86,49.89,49.85,49.86,15015.0,49.86,49.89,49.85,49.86,15015.0
2024-01-23 14:30:00,49.86,49.91,49.85,49.88,17928.0,49.86,49.91,49.85,49.88,17928.0
2024-01-23 15:00:00,49.88,49.9,49.8,49.85,41281.0,49.88,49.9,49.8,49.85,41281.0
2024-01-23 15:30:00,49.85,49.86,49.44,49.49,655555.0,49.85,49.86,49.44,49.49,655555.0
2024-01-24 09:30:00,49.49,49.66,49.29,49.34,261902.0,49.49,49.66,49.29,49.34,261902.0
2024-01-24 10:00:00,49.34,49.43,49.34,49.36,88912.0,49.34,49.43,49.34,49.36,88912.0
2024-01-24 10:30:00,49.35,49.4,49.34,49.4,192594.0,49.35,49.4,49.34,49.4,192594.0
2024-01-24 11:00:00,49.4,49.4,49.37,49.38,55281.0,49.4,49.4,49.37,49.38,55281.0
2024-01-24 11:30:00,49.39,49.4,49.34,49.35,110677.0,49.39,49.4,49.34,49.35,110677.0
2024-01-24 12:00:00,49.35,49.36,49.11,49.13,141452.0,49.35,49.36,49.11,49.13,141452.0
2024-01-24 12:30:00,49.13,49.14,48.9,48.92,146753.0,49.13,49.14,48.9,48.92,146753.0
2024-01-24 13:00:00,48.92,49.15,48.92,49.01,159243.0,48.92,49.15,48.92,49.01,159243.0
2024-01-24 13:30:00,49.01,49.05,49.0,49.02,104162.0,49.01,49.05,49.0,49.02,104162.0
2024-01-24 14:00:00,49.01,49.15,49.0,49.11,82202.0,49.01,49.15,49.0,49.11,82202.0
2024-01-24 14:30:00,49.12,49.15,49.07,49.08,73984.0,49.12,49.15,49.07,49.08,73984.0
2024-01-24 15:00:00,49.08,49.09,49.01,49.04,41103.0,49.08,49.09,49.01,49.04,41103.0
2024-01-24 15:30:00,49.03,49.12,48.97,48.99,176907.0,49.03,49.12,48.97,48.99,176907.0
2024-01-25 09:30:00,49.0,49.21,48.91,49.0,94742.0,49.0,49.21,48.91,49.0,94742.0
2024-01-25 10:00:00,49.04,49.04,48.86,48.86,53133.0,49.04,49.04,48.86,48.86,53133.0
2024-01-25 10:30:00,48.88,48.89,48.66,48.82,158541.0,48.88,48.89,48.66,48.82,158541.0
2024-01-25 11:00:00,48.8,48.85,48.78,48.85,10690.0,48.8,48.85,48.78,48.85,10690.0
2024-01-25 11:30:00,48.85,49.0,48.79,48.96,198853.0,48.85,49.0,48.79,48.96,198853.0
2024-01-25 12:00:00,48.96,48.97,48.82,48.82,36189.0,48.96,48.97,48.82,48.82,36189.0
2024-01-25 12:30:00,48.85,48.85,48.78,48.8,39239.0,48.85,48.85,48.78,48.8,39239.0
2024-01-25 13:00:00,48.8,48.94,48.8,48.86,18025.0,48.8,48.94,48.8,48.86,18025.0
2024-01-25 13:30:00,48.85,48.85,48.78,48.8,14030.0,48.85,48.85,48.78,48.8,14030.0
2024-01-25 14:00:00,48.8,48.81,48.62,48.7,45368.0,48.8,48.81,48.62,48.7,45368.0
2024-01-25 14:30:00,48.68,48.68,48.56,48.63,31711.0,48.68,48.68,48.56,48.63,31711.0
2024-01-25 15:00:00,48.63,48.66,48.56,48.63,119656.0,48.63,48.66,48.56,48.63,119656.0
2024-01-25 15:30:00,48.64,48.65,48.5,48.53,180839.0,48.64,48.65,48.5,48.53,180839.0
2024-01-26 09:30:00,48.75,48.86,48.45,48.5,98833.0,48.75,48.86,48.45,48.5,98833.0
2024-01-26 10:00:00,48.5,48.66,48.45,48.58,28802.0,48.5,48.66,48.45,48.58,28802.0
2024-01-26 10:30:00,48.58,48.72,48.51,48.67,29293.0,48.58,48.72,48.51,48.67,29293.0
2024-01-26 11:00:00,48.66,48.7,48.53,48.54,14133.0,48.66,48.7,48.53,48.54,14133.0
2024-01-26 11:30:00,48.55,48.61,48.53,48.61,13957.0,48.55,48.61,48.53,48.61,13957.0
2024-01-26 12:00:00,48.6,48.67,48.57,48.64,17718.0,48.6,48.67,48.57,48.64,17718.0
2024-01-26 12:30:00,48.63,48.73,48.57,48.67,19595.0,48.63,48.73,48.57,48.67,19595.0
2024-01-26 13:00:00,48.65,48.7,48.6,48.66,18458.0,48.65,48.7,48.6,48.66,18458.0
2024-01-26 13:30:00,48.66,48.71,48.61,48.71,31583.0,48.66,48.71,48.61,48.71,31583.0
2024-01-26 14:00:00,48.7,48.75,48.6,48.64,31670.0,48.7,48.75,48.6,48.64,31670.0
2024-01-26 14:30:00,48.64,48.66,48.6,48.62,24439.0,48.64,48.66,48.6,48.62,24439.0
2024-01-26 15:00:00,48.62,48.64,48.57,48.59,26450.0,48.62,48.64,48.57,48.59,26450.0
2024-01-26 15:30:00,48.59,48.73,48.58,48.73,167930.0,48.59,48.73,48.58,48.73,167930.0
2024-01-29 09:30:00,48.7,48.85,48.58,48.58,17636.0,48.7,48.85,48.58,48.58,17636.0
2024-01-29 10:00:00,48.59,48.67,48.54,48.59,14884.0,48.59,48.67,48.54,48.59,14884.0
2024-01-29 10:30:00,48.59,48.67,48.55,48.65,45557.0,48.59,48.67,48.55,48.65,45557.0
2024-01-29 11:00:00,48.66,48.68,48.58,48.63,28166.0,48.66,48.68,48.58,48.63,28166.0
2024-01-29 11:30:00,48.62,48.63,48.58,48.59,41399.0,48.62,48.63,48.58,48.59,41399.0
2024-01-29 12:00:00,48.59,48.76,48.58,48.76,34756.0,48.59,48.76,48.58,48.76,34756.0
2024-01-29 12:30:00,48.76,48.84,48.76,48.84,23428.0,48.76,48.84,48.76,48.84,23428.0
2024-01-29 13:00:00,48.81,48.93,48.81,48.9,36559.0,48.81,48.93,48.81,48.9,36559.0
2024-01-29 13:30:00,48.88,48.94,48.84,48.91,12680.0,48.88,48.94,48.84,48.91,12680.0
2024-01-29 14:00:00,48.93,49.09,48.9,49.08,16011.0,48.93,49.09,48.9,49.08,16011.0
2024-01-29 14:30:00,49.07,49.08,48.95,48.97,19384.0,49.07,49.08,48.95,48.97,19384.0
2024-01-29 15:00:00,48.97,49.03,48.94,48.96,26829.0,48.97,49.03,48.94,48.96,26829.0
2024-01-29 15:30:00,48.98,49.43,48.97,49.43,403451.0,48.98,49.43,48.97,49.43,403451.0
2024-01-30 09:30:00,49.28,49.36,49.18,49.22,24507.0,49.28,49.36,49.18,49.22,24507.0
2024-01-30 10:00:00,49.23,49.25,49.15,49.18,12228.0,49.23,49.25,49.15,49.18,12228.0
2024-01-30 10:30:00,49.18,49.23,49.17,49.21,11579.0,49.18,49.23,49.17,49.21,11579.0
2024-01-30 11:00:00,49.21,49.25,49.17,49.18,10663.0,49.21,49.25,49.17,49.18,10663.0
2024-01-30 11:30:00,49.18,49.24,49.17,49.24,12224.0,49.18,49.24,49.17,49.24,12224.0
2024-01-30 12:00:00,49.25,49.25,49.18,49.18,15206.0,49.25,49.25,49.18,49.18,15206.0
2024-01-30 12:30:00,49.2,49.21,49.17,49.17,5835.0,49.2,49.21,49.17,49.17,5835.0
2024-01-30 13:00:00,49.16,49.25,49.16,49.25,24601.0,49.16,49.25,49.16,49.25,24601.0
2024-01-30 13:30:00,49.25,49.26,49.08,49.16,35270.0,49.25,49.26,49.08,49.16,35270.0
2024-01-30 14:00:00,49.19,49.21,49.12,49.19,10692.0,49.19,49.21,49.12,49.19,10692.0
2024-01-30 14:30:00,49.19,49.2,49.12,49.18,9255.0,49.19,49.2,49.12,49.18,9255.0
2024-01-30 15:00:00,49.19,49.25,49.18,49.24,31443.0,49.19,49.25,49.18,49.24,31443.0
2024-01-30 15:30:00,49.24,49.26,49.17,49.25,100882.0,49.24,49.26,49.17,49.25,100882.0
2024-01-31 09:30:00,49.2,49.2,48.94,49.04,67041.0,49.2,49.2,48.94,49.04,67041.0
2024-01-31 10:00:00,49.04,49.13,49.02,49.13,47420.0,49.04,49.13,49.02,49.13,47420.0
2024-01-31 10:30:00,49.11,49.11,48.83,48.9,57237.0,49.11,49.11,48.83,48.9,57237.0
2024-01-31 11:00:00,48.88,48.89,48.79,48.85,28524.0,48.88,48.89,48.79,48.85,28524.0
2024-01-31 11:30:00,48.84,48.85,48.8,48.81,17889.0,48.84,48.85,48.8,48.81,17889.0
2024-01-31 12:00:00,48.81,48.83,48.79,48.81,16032.0,48.81,48.83,48.79,48.81,16032.0
2024-01-31 12:30:00,48.81,48.84,48.79,48.82,17464.0,48.81,48.84,48.79,48.82,17464.0
2024-01-31 13:00:00,48.82,48.85,48.8,48.8,24204.0,48.82,48.85,48.8,48.8,24204.0
2024-01-31 13:30:00,48.8,48.82,48.79,48.8,19803.0,48.8,48.82,48.79,48.8,19803.0
2024-01-31 14:00:00,48.82,48.89,48.76,48.88,49266.0,48.82,48.89,48.76,48.88,49266.0
2024-01-31 14:30:00,48.87,49.07,48.86,48.88,42354.0,48.87,49.07,48.86,48.88,42354.0
2024-01-31 15:00:00,48.87,48.87,48.79,48.81,31159.0,48.87,48.87,48.79,48.81,31159.0
2024-01-31 15:30:00,48.8,48.88,48.73,48.73,170751.0,48.8,48.88,48.73,48.73,170751.0
2024-02-01 09:30:00,48.92,49.05,48.21,48.33,186892.0,48.92,49.05,48.21,48.33,186892.0
2024-02-01 10:00:00,48.31,48.45,48.22,48.37,177458.0,48.31,48.45,48.22,48.37,177458.0
2024-02-01 10:30:00,48.36,48.36,47.92,47.98,114657.0,48.36,48.36,47.92,47.98,114657.0
2024-02-01 11:00:00,47.99,48.08,47.96,47.97,200378.0,47.99,48.08,47.96,47.97,200378.0
2024-02-01 11:30:00,47.97,47.97,47.39,47.4,266451.0,47.97,47.97,47.39,47.4,266451.0
2024-02-01 12:00:00,47.4,47.84,47.39,47.77,256205.0,47.4,47.84,47.39,47.77,256205.0
2024-02-01 12:30:00,47.75,47.75,47.17,47.2,256959.0,47.75,47.75,47.17,47.2,256959.0
2024-02-01 13:00:00,47.2,47.29,46.34,46.46,384923.0,47.2,47.29,46.34,46.46,384923.0
2024-02-01 13:30:00,46.44,47.34,46.39,47.1,256269.0,46.44,47.34,46.39,47.1,256269.0
2024-02-01 14:00:00,47.07,47.34,47.0,47.25,75107.0,47.07,47.34,47.0,47.25,75107.0
2024-02-01 14:30:00,47.26,47.27,46.93,46.97,117690.0,47.26,47.27,46.93,46.97,117690.0
2024-02-01 15:00:00,46.95,47.16,46.81,47.02,262425.0,46.95,47.16,46.81,47.02,262425.0
2024-02-01 15:30:00,47.02,47.55,46.98,47.45,614110.0,47.02,47.55,46.98,47.45,614110.0
2024-02-02 09:30:00,47.6,47.7,47.32,47.53,187289.0,47.6,47.7,47.32,47.53,187289.0
2024-02-02 10:00:00,47.51,47.52,47.25,47.44,96228.0,47.51,47.52,47.25,47.44,96228.0
2024-02-02 10:30:00,47.44,47.46,47.06,47.33,90928.0,47.44,47.46,47.06,47.33,90928.0
2024-02-02 11:00:00,47.34,47.35,47.07,47.13,76143.0,47.34,47.35,47.07,47.13,76143.0
2024-02-02 11:30:00,47.13,47.19,47.05,47.16,57346.0,47.13,47.19,47.05,47.16,57346.0
2024-02-02 12:00:00,47.17,47.22,47.16,47.21,27641.0,47.17,47.22,47.16,47.21,27641.0
2024-02-02 12:30:00,47.21,47.28,47.16,47.28,44714.0,47.21,47.28,47.16,47.28,44714.0
2024-02-02 13:00:00,47.28,47.36,47.22,47.32,20905.0,47.28,47.36,47.22,47.32,20905.0
2024-02-02 13:30:00,47.29,47.44,47.29,47.44,46162.0,47.29,47.44,47.29,47.44,46162.0
2024-02-02 14:00:00,47.44,47.62,47.42,47.61,95008.0,47.44,47.62,47.42,47.61,95008.0
2024-02-02 14:30:00,47.61,47.65,47.48,47.61,34457.0,47.61,47.65,47.48,47.61,34457.0
2024-02-02 15:00:00,47.62,47.68,47.54,47.58,40055.0,47.62,47.68,47.54,47.58,40055.0
2024-02-02 15:30:00,47.57,47.58,47.39,47.58,154357.0,47.57,47.58,47.39,47.58,154357.0
2024-02-05 09:30:00,47.32,47.4,47.06,47.16,170398.0,47.32,47.4,47.06,47.16,170398.0
2024-02-05 10:00:00,47.16,47.23,47.05,47.12,64229.0,47.16,47.23,47.05,47.12,64229.0
2024-02-05 10:30:00,47.1,47.14,46.97,46.97,33517.0,47.1,47.14,46.97,46.97,33517.0
2024-02-05 11:00:00,46.97,47.14,46.95,47.05,24571.0,46.97,47.14,46.95,47.05,24571.0
2024-02-05 11:30:00,47.06,47.09,46.98,47.0,104446.0,47.06,47.09,46.98,47.0,104446.0
2024-02-05 12:00:00,47.0,47.04,46.97,47.0,45903.0,47.0,47.04,46.97,47.0,45903.0
2024-02-05 12:30:00,47.0,47.02,46.95,46.96,36531.0,47.0,47.02,46.95,46.96,36531.0
2024-02-05 13:00:00,46.95,46.96,46.75,46.76,42598.0,46.95,46.96,46.75,46.76,42598.0
2024-02-05 13:30:00,46.76,47.0,46.71,46.93,90360.0,46.76,47.0,46.71,46.93,90360.0
2024-02-05 14:00:00,46.96,47.06,46.95,46.99,55016.0,46.96,47.06,46.95,46.99,55016.0
2024-02-05 14:30:00,46.98,47.07,46.98,46.98,70483.0,46.98,47.07,46.98,46.98,70483.0
2024-02-05 15:00:00,47.01,47.12,46.97,47.11,37357.0,47.01,47.12,46.97,47.11,37357.0
2024-02-05 15:30:00,47.11,47.11,46.99,47.0,189006.0,47.11,47.11,46.99,47.0,189006.0
2024-02-06 09:30:00,47.0,47.01,46.4,46.48,143210.0,47.0,47.01,46.4,46.48,143210.0
2024-02-06 10:00:00,46.49,46.75,46.41,46.7,113721.0,46.49,46.75,46.41,46.7,113721.0
2024-02-06 10:30:00,46.7,46.86,46.65,46.68,72171.0,46.7,46.86,46.65,46.68,72171.0
2024-02-06 11:00:00,46.66,46.85,46.65,46.8,75974.0,46.66,46.85,46.65,46.8,75974.0
2024-02-06 11:30:00,46.79,46.95,46.67,46.69,79106.0,46.79,46.95,46.67,46.69,79106.0
2024-02-06 12:00:00,46.68,46.7,46.55,46.6,46264.0,46.68,46.7,46.55,46.6,46264.0
2024-02-06 12:30:00,46.6,46.8,46.59,46.77,94421.0,46.6,46.8,46.59,46.77,94421.0
2024-02-06 13:00:00,46.77,46.87,46.75,46.87,41451.0,46.77,46.87,46.75,46.87,41451.0
2024-02-06 13:30:00,46.88,47.01,46.82,46.91,34757.0,46.88,47.01,46.82,46.91,34757.0
2024-02-06 14:00:00,46.89,47.0,46.86,46.95,35697.0,46.89,47.0,46.86,46.95,35697.0
2024-02-06 14:30:00,46.95,46.95,46.8,46.86,36082.0,46.95,46.95,46.8,46.86,36082.0
2024-02-06 15:00:00,46.87,46.88,46.78,46.8,39754.0,46.87,46.88,46.78,46.8,39754.0
2024-02-06 15:30:00,46.8,46.82,46.6,46.6,154619.0,46.8,46.82,46.6,46.6,154619.0
2024-02-07 09:30:00,46.91,46.94,46.62,46.79,280702.0,46.91,46.94,46.62,46.79,280702.0
2024-02-07 10:00:00,46.79,46.91,46.66,46.8,42413.0,46.79,46.91,46.66,46.8,42413.0
2024-02-07 10:30:00,46.83,47.0,46.8,46.98,47905.0,46.83,47.0,46.8,46.98,47905.0
2024-02-07 11:00:00,46.98,47.07,46.79,46.9,210040.0,46.98,47.07,46.79,46.9,210040.0
2024-02-07 11:30:00,46.87,46.99,46.85,46.92,151845.0,46.87,46.99,46.85,46.92,151845.0
2024-02-07 12:00:00,46.92,46.98,46.67,46.7,53503.0,46.92,46.98,46.67,46.7,53503.0
2024-02-07 12:30:00,46.7,46.76,46.65,46.73,64231.0,46.7,46.76,46.65,46.73,64231.0
2024-02-07 13:00:00,46.74,46.75,46.49,46.57,91274.0,46.74,46.75,46.49,46.57,91274.0
2024-02-07 13:30:00,46.57,46.58,46.42,46.46,48966.0,46.57,46.58,46.42,46.46,48966.0
2024-02-07 14:00:00,46.46,46.62,46.46,46.5,121592.0,46.46,46.62,46.46,46.5,121592.0
2024-02-07 14:30:00,46.51,46.53,46.28,46.33,82065.0,46.51,46.53,46.28,46.33,82065.0
2024-02-07 15:00:00,46.34,46.36,46.1,46.21,72115.0,46.34,46.36,46.1,46.21,72115.0
2024-02-07 15:30:00,46.22,46.33,46.0,46.21,365494.0,46.22,46.33,46.0,46.21,365494.0
2024-02-08 09:30:00,47.11,47.59,46.98,47.4,201041.0,47.11,47.59,46.98,47.4,201041.0
2024-02-08 10:00:00,47.41,47.5,47.14,47.2,135700.0,47.41,47.5,47.14,47.2,135700.0
2024-02-08 10:30:00,47.2,47.4,47.19,47.37,71562.0,47.2,47.4,47.19,47.37,71562.0
2024-02-08 11:00:00,47.37,47.38,47.24,47.32,66989.0,47.37,47.38,47.24,47.32,66989.0
2024-02-08 11:30:00,47.33,47.33,47.27,47.3,46935.0,47.33,47.33,47.27,47.3,46935.0
2024-02-08 12:00:00,47.31,47.33,47.25,47.33,56152.0,47.31,47.33,47.25,47.33,56152.0
2024-02-08 12:30:00,47.33,47.4,47.28,47.4,97699.0,47.33,47.4,47.28,47.4,97699.0
2024-02-08 13:00:00,47.4,47.49,47.38,47.43,36057.0,47.4,47.49,47.38,47.43,36057.0
2024-02-08 13:30:00,47.41,47.45,47.39,47.4,30153.0,47.41,47.45,47.39,47.4,30153.0
2024-02-08 14:00:00,47.4,47.44,47.32,47.43,67581.0,47.4,47.44,47.32,47.43,67581.0
2024-02-08 14:30:00,47.42,47.46,47.34,47.44,54013.0,47.42,47.46,47.34,47.44,54013.0
2024-02-08 15:00:00,47.45,47.78,47.44,47.72,156135.0,47.45,47.78,47.44,47.72,156135.0
2024-02-08 15:30:00,47.73,47.8,47.52,47.54,421979.0,47.73,47.8,47.52,47.54,421979.0
2024-02-09 09:30:00,46.64,46.9,46.52,46.72,209500.0,46.64,46.9,46.52,46.72,209500.0
2024-02-09 10:00:00,46.75,46.83,46.31,46.45,199216.0,46.75,46.83,46.31,46.45,199216.0
2024-02-09 10:30:00,46.46,46.53,46.15,46.15,121961.0,46.46,46.53,46.15,46.15,121961.0
2024-02-09 11:00:00,46.15,46.18,45.98,46.0,166363.0,46.15,46.18,45.98,46.0,166363.0
2024-02-09 11:30:00,46.01,46.01,45.85,45.98,70913.0,46.01,46.01,45.85,45.98,70913.0
2024-02-09 12:00:00,45.98,46.15,45.98,46.06,83110.0,45.98,46.15,45.98,46.06,83110.0
2024-02-09 12:30:00,46.03,46.16,46.03,46.15,72549.0,46.03,46.16,46.03,46.15,72549.0
2024-02-09 13:00:00,46.16,46.41,46.15,46.36,44210.0,46.16,46.41,46.15,46.36,44210.0
2024-02-09 13:30:00,46.34,46.44,46.2,46.33,40670.0,46.34,46.44,46.2,46.33,40670.0
2024-02-09 14:00:00,46.33,46.33,46.2,46.23,58569.0,46.33,46.33,46.2,46.23,58569.0
2024-02-09 14:30:00,46.23,46.44,46.23,46.38,59736.0,46.23,46.44,46.23,46.38,59736.0
2024-02-09 15:00:00,46.4,46.7,46.37,46.69,61840.0,46.4,46.7,46.37,46.69,61840.0
2024-02-09 15:30:00,46.72,46.86,46.59,46.85,277155.0,46.72,46.86,46.59,46.85,277155.0
2024-02-12 09:30:00,46.81,46.86,46.63,46.73,92473.0,46.81,46.86,46.63,46.73,92473.0
2024-02-12 10:00:00,46.73,46.86,46.7,46.74,25185.0,46.73,46.86,46.7,46.74,25185.0
2024-02-12 10:30:00,46.75,47.0,46.74,46.9,60323.0,46.75,47.0,46.74,46.9,60323.0
2024-02-12 11:00:00,46.9,47.13,46.88,47.08,49433.0,46.9,47.13,46.88,47.08,49433.0
2024-02-12 11:30:00,47.09,47.11,47.0,47.07,54855.0,47.09,47.11,47.0,47.07,54855.0
2024-02-12 12:00:00,47.06,47.16,47.04,47.14,32146.0,47.06,47.16,47.04,47.14,32146.0
2024-02-12 12:30:00,47.17,47.22,47.05,47.17,58459.0,47.17,47.22,47.05,47.17,58459.0
2024-02-12 13:00:00,47.17,47.2,47.1,47.11,23603.0,47.17,47.2,47.1,47.11,23603.0
2024-02-12 13:30:00,47.1,47.14,47.03,47.09,32113.0,47.1,47.14,47.03,47.09,32113.0
2024-02-12 14:00:00,47.1,47.2,47.08,47.16,42748.0,47.1,47.2,47.08,47.16,42748.0
2024-02-12 14:30:00,47.18,47.25,47.16,47.21,25883.0,47.18,47.25,47.16,47.21,25883.0
2024-02-12 15:00:00,47.21,47.41,47.2,47.36,42632.0,47.21,47.41,47.2,47.36,42632.0
2024-02-12 15:30:00,47.37,47.61,47.34,47.5,201098.0,47.37,47.61,47.34,47.5,201098.0
2024-02-13 09:30:00,46.8,47.07,46.74,47.04,77255.0,46.8,47.07,46.74,47.04,77255.0
2024-02-13 10:00:00,47.05,47.08,46.93,47.03,39195.0,47.05,47.08,46.93,47.03,39195.0
2024-02-13 10:30:00,47.02,47.18,47.0,47.11,63149.0,47.02,47.18,47.0,47.11,63149.0
2024-02-13 11:00:00,47.1,47.33,47.07,47.32,45245.0,47.1,47.33,47.07,47.32,45245.0
2024-02-13 11:30:00,47.33,47.36,47.14,47.24,38216.0,47.33,47.36,47.14,47.24,38216.0
2024-02-13 12:00:00,47.23,47.23,47.09,47.11,16774.0,47.23,47.23,47.09,47.11,16774.0
2024-02-13 12:30:00,47.11,47.11,46.95,46.95,19485.0,47.11,47.11,46.95,46.95,19485.0
2024-02-13 13:00:00,46.95,47.02,46.93,46.93,23625.0,46.95,47.02,46.93,46.93,23625.0
2024-02-13 13:30:00,46.93,47.02,46.93,47.02,34511.0,46.93,47.02,46.93,47.02,34511.0
2024-02-13 14:00:00,47.03,47.05,47.0,47.02,33641.0,47.03,47.05,47.0,47.02,33641.0
2024-02-13 14:30:00,47.01,47.07,46.99,47.02,46731.0,47.01,47.07,46.99,47.02,46731.0
2024-02-13 15:00:00,47.02,47.02,46.88,46.94,92252.0,47.02,47.02,46.88,46.94,92252.0
2024-02-13 15:30:00,46.94,47.13,46.93,47.04,181610.0,46.94,47.13,46.93,47.04,181610.0
2024-02-14 09:30:00,47.21,47.28,47.07,47.22,26931.0,47.21,47.28,47.07,47.22,26931.0
2024-02-14 10:00:00,47.23,47.36,47.2,47.36,24287.0,47.23,47.36,47.2,47.36,24287.0
2024-02-14 10:30:00,47.35,47.44,47.27,47.3,29211.0,47.35,47.44,47.27,47.3,29211.0
2024-02-14 11:00:00,47.27,47.43,47.26,47.42,41280.0,47.27,47.43,47.26,47.42,41280.0
2024-02-14 11:30:00,47.4,47.46,47.24,47.25,27490.0,47.4,47.46,47.24,47.25,27490.0
2024-02-14 12:00:00,47.25,47.34,47.19,47.31,16508.0,47.25,47.34,47.19,47.31,16508.0
2024-02-14 12:30:00,47.3,47.45,47.25,47.43,37117.0,47.3,47.45,47.25,47.43,37117.0
2024-02-14 13:00:00,47.42,47.44,47.36,47.44,44218.0,47.42,47.44,47.36,47.44,44218.0
2024-02-14 13:30:00,47.44,47.48,47.42,47.45,47708.0,47.44,47.48,47.42,47.45,47708.0
2024-02-14 14:00:00,47.46,47.46,47.38,47.38,31293.0,47.46,47.46,47.38,47.38,31293.0
2024-02-14 14:30:00,47.39,47.41,47.35,47.39,32743.0,47.39,47.41,47.35,47.39,32743.0
2024-02-14 15:00:00,47.39,47.39,47.34,47.38,47236.0,47.39,47.39,47.34,47.38,47236.0
2024-02-14 15:30:00,47.39,47.4,47.31,47.33,115957.0,47.39,47.4,47.31,47.33,115957.0
2024-02-15 09:30:00,47.52,47.55,47.32,47.4,15340.0,47.52,47.55,47.32,47.4,15340.0
2024-02-15 10:00:00,47.43,47.5,47.33,47.43,47705.0,47.43,47.5,47.33,47.43,47705.0
2024-02-15 10:30:00,47.43,47.54,47.4,47.48,32116.0,47.43,47.54,47.4,47.48,32116.0
2024-02-15 11:00:00,47.47,47.49,47.44,47.49,22315.0,47.47,47.49,47.44,47.49,22315.0
2024-02-15 11:30:00,47.49,47.56,47.48,47.56,37290.0,47.49,47.56,47.48,47.56,37290.0
2024-02-15 12:00:00,47.56,47.72,47.56,47.71,23186.0,47.56,47.72,47.56,47.71,23186.0
2024-02-15 12:30:00,47.72,47.72,47.62,47.7,25903.0,47.72,47.72,47.62,47.7,25903.0
2024-02-15 13:00:00,47.69,47.72,47.67,47.72,16754.0,47.69,47.72,47.67,47.72,16754.0
2024-02-15 13:30:00,47.72,47.72,47.56,47.63,17714.0,47.72,47.72,47.56,47.63,17714.0
2024-02-15 14:00:00,47.63,47.7,47.55,47.63,20084.0,47.63,47.7,47.55,47.63,20084.0
2024-02-15 14:30:00,47.62,47.67,47.59,47.64,32487.0,47.62,47.67,47.59,47.64,32487.0
2024-02-15 15:00:00,47.63,47.63,47.47,47.51,27489.0,47.63,47.63,47.47,47.51,27489.0
2024-02-15 15:30:00,47.51,47.57,47.42,47.47,120382.0,47.51,47.57,47.42,47.47,120382.0
2024-02-16 09:30:00,47.32,47.47,47.26,47.44,41827.0,47.32,47.47,47.26,47.44,41827.0
2024-02-16 10:00:00,47.43,47.44,47.34,47.41,112960.0,47.43,47.44,47.34,47.41,112960.0
2024-02-16 10:30:00,47.38,47.5,47.37,47.5,59884.0,47.38,47.5,47.37,47.5,59884.0
2024-02-16 11:00:00,47.51,47.59,47.49,47.51,28467.0,47.51,47.59,47.49,47.51,28467.0
2024-02-16 11:30:00,47.52,47.52,47.44,47.5,30265.0,47.52,47.52,47.44,47.5,30265.0
2024-02-16 12:00:00,47.5,47.5,47.47,47.49,11599.0,47.5,47.5,47.47,47.49,11599.0
2024-02-16 12:30:00,47.49,47.5,47.36,47.38,9647.0,47.49,47.5,47.36,47.38,9647.0
2024-02-16 13:00:00,47.38,47.47,47.37,47.46,18243.0,47.38,47.47,47.37,47.46,18243.0
2024-02-16 13:30:00,47.47,47.47,47.3,47.34,31666.0,47.47,47.47,47.3,47.34,31666.0
2024-02-16 14:00:00,47.36,47.41,47.34,47.38,12668.0,47.36,47.41,47.34,47.38,12668.0
2024-02-16 14:30:00,47.38,47.4,47.3,47.33,19349.0,47.38,47.4,47.3,47.33,19349.0
2024-02-16 15:00:00,47.33,47.43,47.32,47.39,36747.0,47.33,47.43,47.32,47.39,36747.0
2024-02-16 15:30:00,47.39,47.41,47.3,47.34,149477.0,47.39,47.41,47.3,47.34,149477.0
2024-02-20 09:30:00,47.25,47.3,46.95,47.0,47709.0,47.25,47.3,46.95,47.0,47709.0
2024-02-20 10:00:00,47.0,47.01,46.86,46.95,25425.0,47.0,47.01,46.86,46.95,25425.0
2024-02-20 10:30:00,46.96,46.99,46.86,46.89,43106.0,46.96,46.99,46.86,46.89,43106.0
2024-02-20 11:00:00,46.89,46.9,46.63,46.64,30266.0,46.89,46.9,46.63,46.64,30266.0
2024-02-20 11:30:00,46.63,46.69,46.57,46.57,36688.0,46.63,46.69,46.57,46.57,36688.0
2024-02-20 12:00:00,46.57,46.62,46.54,46.57,20422.0,46.57,46.62,46.54,46.57,20422.0
2024-02-20 12:30:00,46.57,46.78,46.57,46.75,58859.0,46.57,46.78,46.57,46.75,58859.0
2024-02-20 13:00:00,46.75,46.75,46.61,46.63,16549.0,46.75,46.75,46.61,46.63,16549.0
2024-02-20 13:30:00,46.64,46.76,46.62,46.75,82880.0,46.64,46.76,46.62,46.75,82880.0
2024-02-20 14:00:00,46.76,46.97,46.73,46.97,23794.0,46.76,46.97,46.73,46.97,23794.0
2024-02-20 14:30:00,46.96,46.97,46.85,46.91,16013.0,46.96,46.97,46.85,46.91,16013.0
2024-02-20 15:00:00,46.92,46.97,46.88,46.96,24468.0,46.92,46.97,46.88,46.96,24468.0
2024-02-20 15:30:00,46.96,47.08,46.87,47.07,100619.0,46.96,47.08,46.87,47.07,100619.0
2024-02-21 09:30:00,47.15,47.15,46.87,46.89,31618.0,47.15,47.15,46.87,46.89,31618.0
2024-02-21 10:00:00,46.85,46.94,46.7,46.75,39024.0,46.85,46.94,46.7,46.75,39024.0
2024-02-21 10:30:00,46.76,46.81,46.67,46.72,43393.0,46.76,46.81,46.67,46.72,43393.0
2024-02-21 11:00:00,46.72,46.72,46.63,46.65,118505.0,46.72,46.72,46.63,46.65,118505.0
2024-02-21 11:30:00,46.66,46.69,46.66,46.67,27664.0,46.66,46.69,46.66,46.67,27664.0
2024-02-21 12:00:00,46.67,46.68,46.62,46.62,29793.0,46.67,46.68,46.62,46.62,29793.0
2024-02-21 12:30:00,46.62,46.65,46.56,46.63,37640.0,46.62,46.65,46.56,46.63,37640.0
2024-02-21 13:00:00,46.63,46.63,46.54,46.55,10528.0,46.63,46.63,46.54,46.55,10528.0
2024-02-21 13:30:00,46.55,46.61,46.54,46.58,16936.0,46.55,46.61,46.54,46.58,16936.0
2024-02-21 14:00:00,46.57,46.61,46.5,46.59,65363.0,46.57,46.61,46.5,46.59,65363.0
2024-02-21 14:30:00,46.59,46.59,46.5,46.54,30688.0,46.59,46.59,46.5,46.54,30688.0
2024-02-21 15:00:00,46.54,46.6,46.52,46.57,46319.0,46.54,46.6,46.52,46.57,46319.0
2024-02-21 15:30:00,46.57,46.62,46.55,46.55,104976.0,46.57,46.62,46.55,46.55,104976.0
2024-02-22 09:30:00,46.5,46.86,46.32,46.45,54177.0,46.5,46.86,46.32,46.45,54177.0
2024-02-22 10:00:00,46.46,46.53,46.31,46.35,25399.0,46.46,46.53,46.31,46.35,25399.0
2024-02-22 10:30:00,46.34,46.43,46.3,46.42,44591.0,46.34,46.43,46.3,46.42,44591.0
2024-02-22 11:00:00,46.42,46.52,46.4,46.5,36444.0,46.42,46.52,46.4,46.5,36444.0
2024-02-22 11:30:00,46.49,46.52,46.43,46.47,19244.0,46.49,46.52,46.43,46.47,19244.0
2024-02-22 12:00:00,46.46,46.49,46.45,46.45,5766.0,46.46,46.49,46.45,46.45,5766.0
2024-02-22 12:30:00,46.45,46.52,46.45,46.49,9294.0,46.45,46.52,46.45,46.49,9294.0
2024-02-22 13:00:00,46.49,46.52,46.47,46.48,18090.0,46.49,46.52,46.47,46.48,18090.0
2024-02-22 13:30:00,46.48,46.49,46.45,46.47,17247.0,46.48,46.49,46.45,46.47,17247.0
2024-02-22 14:00:00,46.47,46.51,46.45,46.49,20147.0,46.47,46.51,46.45,46.49,20147.0
2024-02-22 14:30:00,46.48,46.51,46.45,46.49,38856.0,46.48,46.51,46.45,46.49,38856.0
2024-02-22 15:00:00,46.49,46.52,46.44,46.5,21922.0,46.49,46.52,46.44,46.5,21922.0
2024-02-22 15:30:00,46.5,46.6,46.44,46.59,184300.0,46.5,46.6,46.44,46.59,184300.0
2024-02-23 09:30:00,46.55,46.72,46.41,46.43,47608.0,46.55,46.72,46.41,46.43,47608.0
2024-02-23 10:00:00,46.43,46.67,46.42,46.65,26666.0,46.43,46.67,46.42,46.65,26666.0
2024-02-23 10:30:00,46.65,46.68,46.62,46.65,39598.0,46.65,46.68,46.62,46.65,39598.0
2024-02-23 11:00:00,46.65,46.65,46.51,46.56,80936.0,46.65,46.65,46.51,46.56,80936.0
2024-02-23 11:30:00,46.56,46.56,46.48,46.5,25819.0,46.56,46.56,46.48,46.5,25819.0
2024-02-23 12:00:00,46.5,46.5,46.42,46.44,30189.0,46.5,46.5,46.42,46.44,30189.0
2024-02-23 12:30:00,46.45,46.45,46.42,46.44,19306.0,46.45,46.45,46.42,46.44,19306.0
2024-02-23 13:00:00,46.44,46.5,46.42,46.5,17147.0,46.44,46.5,46.42,46.5,17147.0
2024-02-23 13:30:00,46.49,46.56,46.47,46.52,22350.0,46.49,46.56,46.47,46.52,22350.0
2024-02-23 14:00:00,46.53,46.56,46.52,46.54,13432.0,46.53,46.56,46.52,46.54,13432.0
2024-02-23 14:30:00,46.54,46.55,46.42,46.45,43563.0,46.54,46.55,46.42,46.45,43563.0
2024-02-23 15:00:00,46.45,46.48,46.38,46.45,45110.0,46.45,46.48,46.38,46.45,45110.0
2024-02-23 15:30:00,46.45,46.49,46.36,46.37,126347.0,46.45,46.49,46.36,46.37,126347.0
2024-02-26 09:30:00,46.37,46.53,46.37,46.5,42693.0,46.37,46.53,46.37,46.5,42693.0
2024-02-26 10:00:00,46.48,46.54,46.42,46.51,17718.0,46.48,46.54,46.42,46.51,17718.0
2024-02-26 10:30:00,46.51,46.52,46.45,46.52,20035.0,46.51,46.52,46.45,46.52,20035.0
2024-02-26 11:00:00,46.52,46.53,46.44,46.48,35651.0,46.52,46.53,46.44,46.48,35651.0
2024-02-26 11:30:00,46.48,46.5,46.42,46.42,26540.0,46.48,46.5,46.42,46.42,26540.0
2024-02-26 12:00:00,46.42,46.45,46.4,46.41,9959.0,46.42,46.45,46.4,46.41,9959.0
2024-02-26 12:30:00,46.4,46.4,46.32,46.35,15490.0,46.4,46.4,46.32,46.35,15490.0
2024-02-26 13:00:00,46.36,46.36,46.25,46.25,16590.0,46.36,46.36,46.25,46.25,16590.0
2024-02-26 13:30:00,46.24,46.32,46.24,46.3,11082.0,46.24,46.32,46.24,46.3,11082.0
2024-02-26 14:00:00,46.3,46.31,46.27,46.3,10225.0,46.3,46.31,46.27,46.3,10225.0
2024-02-26 14:30:00,46.3,46.31,46.26,46.3,7349.0,46.3,46.31,46.26,46.3,7349.0
2024-02-26 15:00:00,46.3,46.34,46.29,46.31,13393.0,46.3,46.34,46.29,46.31,13393.0
2024-02-26 15:30:00,46.31,46.31,46.11,46.11,73365.0,46.31,46.31,46.11,46.11,73365.0
2024-02-27 09:30:00,46.13,46.42,46.12,46.12,50333.0,46.13,46.42,46.12,46.12,50333.0
2024-02-27 10:00:00,46.12,46.21,46.04,46.17,25512.0,46.12,46.21,46.04,46.17,25512.0
2024-02-27 10:30:00,46.19,46.19,46.04,46.07,17430.0,46.19,46.19,46.04,46.07,17430.0
2024-02-27 11:00:00,46.07,46.15,46.06,46.09,6517.0,46.07,46.15,46.06,46.09,6517.0
2024-02-27 11:30:00,46.09,46.12,46.05,46.09,19206.0,46.09,46.12,46.05,46.09,19206.0
2024-02-27 12:00:00,46.11,46.17,46.06,46.1,33153.0,46.11,46.17,46.06,46.1,33153.0
2024-02-27 12:30:00,46.11,46.29,46.1,46.29,24036.0,46.11,46.29,46.1,46.29,24036.0
2024-02-27 13:00:00,46.29,46.48,46.28,46.48,27846.0,46.29,46.48,46.28,46.48,27846.0
2024-02-27 13:30:00,46.48,46.5,46.41,46.48,20488.0,46.48,46.5,46.41,46.48,20488.0
2024-02-27 14:00:00,46.48,46.55,46.47,46.5,27678.0,46.48,46.55,46.47,46.5,27678.0
2024-02-27 14:30:00,46.5,46.51,46.25,46.28,53420.0,46.5,46.51,46.25,46.28,53420.0
2024-02-27 15:00:00,46.25,46.43,46.25,46.37,26995.0,46.25,46.43,46.25,46.37,26995.0
2024-02-27 15:30:00,46.39,46.39,46.28,46.33,77995.0,46.39,46.39,46.28,46.33,77995.0
2024-02-28 09:30:00,46.12,46.32,46.06,46.27,30177.0,46.12,46.32,46.06,46.27,30177.0
2024-02-28 10:00:00,46.25,46.32,46.24,46.32,27515.0,46.25,46.32,46.24,46.32,27515.0
2024-02-28 10:30:00,46.33,46.52,46.33,46.52,33887.0,46.33,46.52,46.33,46.52,33887.0
2024-02-28 11:00:00,46.5,46.52,46.26,46.29,115020.0,46.5,46.52,46.26,46.29,115020.0
2024-02-28 11:30:00,46.3,46.36,46.26,46.28,26813.0,46.3,46.36,46.26,46.28,26813.0
2024-02-28 12:00:00,46.26,46.26,46.19,46.19,22543.0,46.26,46.26,46.19,46.19,22543.0
2024-02-28 12:30:00,46.19,46.23,46.1,46.23,32148.0,46.19,46.23,46.1,46.23,32148.0
2024-02-28 13:00:00,46.23,46.26,46.2,46.26,14855.0,46.23,46.26,46.2,46.26,14855.0
2024-02-28 13:30:00,46.26,46.36,46.25,46.36,13936.0,46.26,46.36,46.25,46.36,13936.0
2024-02-28 14:00:00,46.35,46.36,46.29,46.33,29293.0,46.35,46.36,46.29,46.33,29293.0
2024-02-28 14:30:00,46.31,46.31,46.25,46.27,9954.0,46.31,46.31,46.25,46.27,9954.0
2024-02-28 15:00:00,46.27,46.33,46.25,46.3,33514.0,46.27,46.33,46.25,46.3,33514.0
2024-02-28 15:30:00,46.3,46.32,46.25,46.3,104058.0,46.3,46.32,46.25,46.3,104058.0
2024-02-29 09:30:00,46.27,46.39,46.24,46.3,71325.0,46.27,46.39,46.24,46.3,71325.0
2024-02-29 10:00:00,46.3,46.3,46.2,46.23,33463.0,46.3,46.3,46.2,46.23,33463.0
2024-02-29 10:30:00,46.25,46.3,46.15,46.19,11581.0,46.25,46.3,46.15,46.19,11581.0
2024-02-29 11:00:00,46.19,46.25,46.18,46.19,11536.0,46.19,46.25,46.18,46.19,11536.0
2024-02-29 11:30:00,46.18,46.2,46.14,46.2,17759.0,46.18,46.2,46.14,46.2,17759.0
2024-02-29 12:00:00,46.2,46.22,46.13,46.15,14263.0,46.2,46.22,46.13,46.15,14263.0
2024-02-29 12:30:00,46.16,46.16,46.12,46.13,10319.0,46.16,46.16,46.12,46.13,10319.0
2024-02-29 13:00:00,46.14,46.22,46.13,46.16,12708.0,46.14,46.22,46.13,46.16,12708.0
2024-02-29 13:30:00,46.15,46.3,46.15,46.26,36958.0,46.15,46.3,46.15,46.26,36958.0
2024-02-29 14:00:00,46.25,46.25,46.14,46.15,10153.0,46.25,46.25,46.14,46.15,10153.0
2024-02-29 14:30:00,46.16,46.17,46.12,46.17,12078.0,46.16,46.17,46.12,46.17,12078.0
2024-02-29 15:00:00,46.18,46.19,46.12,46.13,14799.0,46.18,46.19,46.12,46.13,14799.0
2024-02-29 15:30:00,46.14,46.22,46.09,46.13,86607.0,46.14,46.22,46.09,46.13,86607.0
2024-03-01 09:30:00,46.3,46.37,45.79,45.96,78782.0,46.3,46.37,45.79,45.96,78782.0
2024-03-01 10:00:00,45.99,46.0,45.87,45.95,21049.0,45.99,46.0,45.87,45.95,21049.0
2024-03-01 10:30:00,45.97,46.07,45.96,46.03,20631.0,45.97,46.07,45.96,46.03,20631.0
2024-03-01 11:00:00,46.04,46.04,45.86,45.88,28816.0,46.04,46.04,45.86,45.88,28816.0
2024-03-01 11:30:00,45.88,45.9,45.82,45.84,13299.0,45.88,45.9,45.82,45.84,13299.0
2024-03-01 12:00:00,45.86,45.86,45.8,45.81,21039.0,45.86,45.86,45.8,45.81,21039.0
2024-03-01 12:30:00,45.81,45.84,45.77,45.83,25947.0,45.81,45.84,45.77,45.83,25947.0
2024-03-01 13:00:00,45.84,45.84,45.79,45.8,18559.0,45.84,45.84,45.79,45.8,18559.0
2024-03-01 13:30:00,45.8,45.93,45.79,45.88,58698.0,45.8,45.93,45.79,45.88,58698.0
2024-03-01 14:00:00,45.88,45.92,45.83,45.88,88375.0,45.88,45.92,45.83,45.88,88375.0
2024-03-01 14:30:00,45.88,45.89,45.86,45.86,14722.0,45.88,45.89,45.86,45.86,14722.0
2024-03-01 15:00:00,45.86,45.86,45.79,45.85,28804.0,45.86,45.86,45.79,45.85,28804.0
2024-03-01 15:30:00,45.85,45.85,45.76,45.8,138483.0,45.85,45.85,45.76,45.8,138483.0
2024-03-04 09:30:00,45.83,45.9,45.69,45.83,35800.0,45.83,45.9,45.69,45.83,35800.0
2024-03-04 10:00:00,45.81,45.93,45.79,45.93,17359.0,45.81,45.93,45.79,45.93,17359.0
2024-03-04 10:30:00,45.96,45.98,45.77,45.84,44879.0,45.96,45.98,45.77,45.84,44879.0
2024-03-04 11:00:00,45.81,45.85,45.75,45.83,11788.0,45.81,45.85,45.75,45.83,11788.0
2024-03-04 11:30:00,45.86,45.92,45.84,45.89,17937.0,45.86,45.92,45.84,45.89,17937.0
2024-03-04 12:00:00,45.88,45.94,45.87,45.94,13873.0,45.88,45.94,45.87,45.94,13873.0
2024-03-04 12:30:00,45.94,45.96,45.92,45.95,9846.0,45.94,45.96,45.92,45.95,9846.0
2024-03-04 13:00:00,45.93,46.03,45.9,45.96,31528.0,45.93,46.03,45.9,45.96,31528.0
2024-03-04 13:30:00,45.96,46.03,45.95,45.95,18617.0,45.96,46.03,45.95,45.95,18617.0
2024-03-04 14:00:00,45.96,45.98,45.95,45.97,13176.0,45.96,45.98,45.95,45.97,13176.0
2024-03-04 14:30:00,45.96,46.0,45.95,45.98,18355.0,45.96,46.0,45.95,45.98,18355.0
2024-03-04 15:00:00,45.98,45.99,45.83,45.88,42550.0,45.98,45.99,45.83,45.88,42550.0
2024-03-04 15:30:00,45.88,45.94,45.81,45.83,72977.0,45.88,45.94,45.81,45.83,72977.0
2024-03-05 09:30:00,45.72,46.22,45.72,46.1,27511.0,45.72,46.22,45.72,46.1,27511.0
2024-03-05 10:00:00,46.11,46.15,46.05,46.08,27103.0,46.11,46.15,46.05,46.08,27103.0
2024-03-05 10:30:00,46.06,46.12,45.98,46.05,69712.0,46.06,46.12,45.98,46.05,69712.0
2024-03-05 11:00:00,46.04,46.08,46.02,46.08,8072.0,46.04,46.08,46.02,46.08,8072.0
2024-03-05 11:30:00,46.08,46.11,45.98,46.0,37820.0,46.08,46.11,45.98,46.0,37820.0
2024-03-05 12:00:00,46.0,46.05,46.0,46.05,15904.0,46.0,46.05,46.0,46.05,15904.0
2024-03-05 12:30:00,46.04,46.09,46.0,46.09,27220.0,46.04,46.09,46.0,46.09,27220.0
2024-03-05 13:00:00,46.09,46.1,46.0,46.02,25683.0,46.09,46.1,46.0,46.02,25683.0
2024-03-05 13:30:00,46.02,46.02,45.98,46.0,43138.0,46.02,46.02,45.98,46.0,43138.0
2024-03-05 14:00:00,46.01,46.02,45.99,46.0,20873.0,46.01,46.02,45.99,46.0,20873.0
2024-03-05 14:30:00,46.0,46.0,45.87,45.89,22644.0,46.0,46.0,45.87,45.89,22644.0
2024-03-05 15:00:00,45.89,45.92,45.85,45.86,20661.0,45.89,45.92,45.85,45.86,20661.0
2024-03-05 15:30:00,45.86,45.93,45.79,45.89,103551.0,45.86,45.93,45.79,45.89,103551.0
2024-03-06 09:30:00,45.97,46.07,45.82,45.86,58237.0,45.97,46.07,45.82,45.86,58237.0
2024-03-06 10:00:00,45.82,46.04,45.81,45.91,50493.0,45.82,46.04,45.81,45.91,50493.0
2024-03-06 10:30:00,45.91,46.0,45.9,45.98,12428.0,45.91,46.0,45.9,45.98,12428.0
2024-03-06 11:00:00,46.0,46.0,45.93,45.95,13815.0,46.0,46.0,45.93,45.95,13815.0
2024-03-06 11:30:00,45.94,45.96,45.88,45.92,10504.0,45.94,45.96,45.88,45.92,10504.0
2024-03-06 12:00:00,45.91,45.94,45.89,45.91,5796.0,45.91,45.94,45.89,45.91,5796.0
2024-03-06 12:30:00,45.9,45.92,45.87,45.88,6383.0,45.9,45.92,45.87,45.88,6383.0
2024-03-06 13:00:00,45.88,45.89,45.84,45.87,8563.0,45.88,45.89,45.84,45.87,8563.0
2024-03-06 13:30:00,45.87,45.89,45.84,45.89,14475.0,45.87,45.89,45.84,45.89,14475.0
2024-03-06 14:00:00,45.89,45.89,45.77,45.84,40452.0,45.89,45.89,45.77,45.84,40452.0
2024-03-06 14:30:00,45.83,45.86,45.78,45.85,18005.0,45.83,45.86,45.78,45.85,18005.0
2024-03-06 15:00:00,45.85,45.85,45.76,45.77,17314.0,45.85,45.85,45.76,45.77,17314.0
2024-03-06 15:30:00,45.77,45.86,45.72,45.78,87481.0,45.77,45.86,45.72,45.78,87481.0
2024-03-07 09:30:00,45.81,46.18,45.78,46.15,25921.0,45.81,46.18,45.78,46.15,25921.0
2024-03-07 10:00:00,46.17,46.18,46.04,46.17,20899.0,46.17,46.18,46.04,46.17,20899.0
2024-03-07 10:30:00,46.18,46.53,46.16,46.37,22848.0,46.18,46.53,46.16,46.37,22848.0
2024-03-07 11:00:00,46.39,46.41,46.27,46.29,76465.0,46.39,46.41,46.27,46.29,76465.0
2024-03-07 11:30:00,46.27,46.41,46.27,46.4,20961.0,46.27,46.41,46.27,46.4,20961.0
2024-03-07 12:00:00,46.39,46.39,46.28,46.29,13347.0,46.39,46.39,46.28,46.29,13347.0
2024-03-07 12:30:00,46.29,46.31,46.27,46.28,9473.0,46.29,46.31,46.27,46.28,9473.0
2024-03-07 13:00:00,46.29,46.35,46.28,46.31,30012.0,46.29,46.35,46.28,46.31,30012.0
2024-03-07 13:30:00,46.3,46.41,46.27,46.33,14205.0,46.3,46.41,46.27,46.33,14205.0
2024-03-07 14:00:00,46.35,46.47,46.3,46.47,16431.0,46.35,46.47,46.3,46.47,16431.0
2024-03-07 14:30:00,46.48,46.58,46.4,46.55,20892.0,46.48,46.58,46.4,46.55,20892.0
2024-03-07 15:00:00,46.55,46.57,46.34,46.46,22011.0,46.55,46.57,46.34,46.46,22011.0
2024-03-07 15:30:00,46.45,46.53,46.33,46.46,85359.0,46.45,46.53,46.33,46.46,85359.0
2024-03-08 09:30:00,46.59,47.07,46.57,47.05,28381.0,46.59,47.07,46.57,47.05,28381.0
2024-03-08 10:00:00,47.09,47.17,46.93,47.0,33735.0,47.09,47.17,46.93,47.0,33735.0
2024-03-08 10:30:00,46.99,47.1,46.92,47.05,34933.0,46.99,47.1,46.92,47.05,34933.0
2024-03-08 11:00:00,47.06,47.08,47.0,47.01,20774.0,47.06,47.08,47.0,47.01,20774.0
2024-03-08 11:30:00,47.03,47.05,46.94,46.96,37809.0,47.03,47.05,46.94,46.96,37809.0
2024-03-08 12:00:00,46.97,47.01,46.93,46.93,6121.0,46.97,47.01,46.93,46.93,6121.0
2024-03-08 12:30:00,46.93,47.01,46.91,46.91,39757.0,46.93,47.01,46.91,46.91,39757.0
2024-03-08 13:00:00,46.91,46.91,46.74,46.74,29083.0,46.91,46.91,46.74,46.74,29083.0
2024-03-08 13:30:00,46.73,46.73,46.61,46.67,15953.0,46.73,46.73,46.61,46.67,15953.0
2024-03-08 14:00:00,46.68,46.8,46.67,46.77,19825.0,46.68,46.8,46.67,46.77,19825.0
2024-03-08 14:30:00,46.77,46.79,46.71,46.76,14970.0,46.77,46.79,46.71,46.76,14970.0
2024-03-08 15:00:00,46.76,46.8,46.73,46.76,48154.0,46.76,46.8,46.73,46.76,48154.0
2024-03-08 15:30:00,46.75,46.79,46.68,46.79,76206.0,46.75,46.79,46.68,46.79,76206.0
2024-03-11 09:30:00,46.79,46.96,46.66,46.69,30495.0,46.79,46.96,46.66,46.69,30495.0
2024-03-11 10:00:00,46.71,46.71,46.59,46.59,7645.0,46.71,46.71,46.59,46.59,7645.0
2024-03-11 10:30:00,46.61,46.63,46.48,46.59,14542.0,46.61,46.63,46.48,46.59,14542.0
2024-03-11 11:00:00,46.6,46.6,46.44,46.45,18366.0,46.6,46.6,46.44,46.45,18366.0
2024-03-11 11:30:00,46.45,46.65,46.45,46.65,7071.0,46.45,46.65,46.45,46.65,7071.0
2024-03-11 12:00:00,46.67,46.71,46.63,46.66,12087.0,46.67,46.71,46.63,46.66,12087.0
2024-03-11 12:30:00,46.66,46.73,46.66,46.68,9197.0,46.66,46.73,46.66,46.68,9197.0
2024-03-11 13:00:00,46.68,46.7,46.65,46.69,7740.0,46.68,46.7,46.65,46.69,7740.0
2024-03-11 13:30:00,46.69,46.75,46.69,46.7,9341.0,46.69,46.75,46.69,46.7,9341.0
2024-03-11 14:00:00,46.71,46.72,46.6,46.66,16319.0,46.71,46.72,46.6,46.66,16319.0
2024-03-11 14:30:00,46.66,46.67,46.55,46.59,45640.0,46.66,46.67,46.55,46.59,45640.0
2024-03-11 15:00:00,46.58,46.66,46.56,46.56,121067.0,46.58,46.66,46.56,46.56,121067.0
2024-03-11 15:30:00,46.56,46.6,46.49,46.5,140736.0,46.56,46.6,46.49,46.5,140736.0
2024-03-12 09:30:00,46.5,46.64,46.4,46.62,18501.0,46.5,46.64,46.4,46.62,18501.0
2024-03-12 10:00:00,46.62,46.77,46.6,46.72,23415.0,46.62,46.77,46.6,46.72,23415.0
2024-03-12 10:30:00,46.72,46.83,46.72,46.81,27889.0,46.72,46.83,46.72,46.81,27889.0
2024-03-12 11:00:00,46.8,46.9,46.79,46.81,15819.0,46.8,46.9,46.79,46.81,15819.0
2024-03-12 11:30:00,46.82,46.87,46.78,46.83,29064.0,46.82,46.87,46.78,46.83,29064.0
2024-03-12 12:00:00,46.82,46.85,46.79,46.82,11360.0,46.82,46.85,46.79,46.82,11360.0
2024-03-12 12:30:00,46.83,46.85,46.79,46.81,9431.0,46.83,46.85,46.79,46.81,9431.0
2024-03-12 13:00:00,46.8,46.88,46.79,46.88,6847.0,46.8,46.88,46.79,46.88,6847.0
2024-03-12 13:30:00,46.86,46.9,46.81,46.82,18167.0,46.86,46.9,46.81,46.82,18167.0
2024-03-12 14:00:00,46.82,46.85,46.8,46.84,10800.0,46.82,46.85,46.8,46.84,10800.0
2024-03-12 14:30:00,46.84,46.85,46.83,46.85,8548.0,46.84,46.85,46.83,46.85,8548.0
2024-03-12 15:00:00,46.85,46.85,46.81,46.82,21708.0,46.85,46.85,46.81,46.82,21708.0
2024-03-12 15:30:00,46.81,46.85,46.79,46.85,49668.0,46.81,46.85,46.79,46.85,49668.0
2024-03-13 09:30:00,46.75,46.97,46.72,46.9,35664.0,46.75,46.97,46.72,46.9,35664.0
2024-03-13 10:00:00,46.9,46.96,46.8,46.83,7795.0,46.9,46.96,46.8,46.83,7795.0
2024-03-13 10:30:00,46.82,46.82,46.64,46.69,10152.0,46.82,46.82,46.64,46.69,10152.0
2024-03-13 11:00:00,46.68,46.71,46.66,46.67,9503.0,46.68,46.71,46.66,46.67,9503.0
2024-03-13 11:30:00,46.67,46.67,46.58,46.63,7463.0,46.67,46.67,46.58,46.63,7463.0
2024-03-13 12:00:00,46.63,46.69,46.6,46.69,5891.0,46.63,46.69,46.6,46.69,5891.0
2024-03-13 12:30:00,46.68,46.78,46.68,46.72,5871.0,46.68,46.78,46.68,46.72,5871.0
2024-03-13 13:00:00,46.71,46.79,46.71,46.79,9627.0,46.71,46.79,46.71,46.79,9627.0
2024-03-13 13:30:00,46.8,46.83,46.79,46.83,4495.0,46.8,46.83,46.79,46.83,4495.0
2024-03-13 14:00:00,46.82,46.83,46.8,46.8,3318.0,46.82,46.83,46.8,46.8,3318.0
2024-03-13 14:30:00,46.8,46.88,46.79,46.88,6185.0,46.8,46.88,46.79,46.88,6185.0
2024-03-13 15:00:00,46.88,46.9,46.75,46.76,27644.0,46.88,46.9,46.75,46.76,27644.0
2024-03-13 15:30:00,46.76,46.83,46.68,46.73,84747.0,46.76,46.83,46.68,46.73,84747.0
2024-03-14 09:30:00,46.7,46.8,46.59,46.63,15072.0,46.7,46.8,46.59,46.63,15072.0
2024-03-14 10:00:00,46.63,46.67,46.39,46.48,34519.0,46.63,46.67,46.39,46.48,34519.0
2024-03-14 10:30:00,46.5,46.52,46.38,46.39,6184.0,46.5,46.52,46.38,46.39,6184.0
2024-03-14 11:00:00,46.41,46.62,46.4,46.55,72498.0,46.41,46.62,46.4,46.55,72498.0
2024-03-14 11:30:00,46.59,46.71,46.56,46.69,16374.0,46.59,46.71,46.56,46.69,16374.0
2024-03-14 12:00:00,46.68,46.68,46.58,46.6,5379.0,46.68,46.68,46.58,46.6,5379.0
2024-03-14 12:30:00,46.56,46.6,46.56,46.57,4594.0,46.56,46.6,46.56,46.57,4594.0
2024-03-14 13:00:00,46.58,46.6,46.51,46.55,12849.0,46.58,46.6,46.51,46.55,12849.0
2024-03-14 13:30:00,46.55,46.59,46.54,46.58,5935.0,46.55,46.59,46.54,46.58,5935.0
2024-03-14 14:00:00,46.59,46.7,46.58,46.7,11669.0,46.59,46.7,46.58,46.7,11669.0
2024-03-14 14:30:00,46.71,46.78,46.58,46.59,24880.0,46.71,46.78,46.58,46.59,24880.0
2024-03-14 15:00:00,46.59,46.75,46.53,46.73,28436.0,46.59,46.75,46.53,46.73,28436.0
2024-03-14 15:30:00,46.74,46.95,46.73,46.93,91766.0,46.74,46.95,46.73,46.93,91766.0
2024-03-15 09:30:00,46.81,46.92,46.43,46.5,231911.0,46.81,46.92,46.43,46.5,231911.0
2024-03-15 10:00:00,46.5,46.5,46.4,46.46,57885.0,46.5,46.5,46.4,46.46,57885.0
2024-03-15 10:30:00,46.47,46.49,46.35,46.39,31161.0,46.47,46.49,46.35,46.39,31161.0
2024-03-15 11:00:00,46.39,46.55,46.31,46.53,51575.0,46.39,46.55,46.31,46.53,51575.0
2024-03-15 11:30:00,46.55,46.61,46.52,46.6,82203.0,46.55,46.61,46.52,46.6,82203.0
2024-03-15 12:00:00,46.59,46.74,46.59,46.65,61253.0,46.59,46.74,46.59,46.65,61253.0
2024-03-15 12:30:00,46.65,46.66,46.47,46.5,16863.0,46.65,46.66,46.47,46.5,16863.0
2024-03-15 13:00:00,46.51,46.7,46.5,46.66,17039.0,46.51,46.7,46.5,46.66,17039.0
2024-03-15 13:30:00,46.65,46.71,46.64,46.7,9318.0,46.65,46.71,46.64,46.7,9318.0
2024-03-15 14:00:00,46.72,46.74,46.65,46.65,11169.0,46.72,46.74,46.65,46.65,11169.0
2024-03-15 14:30:00,46.67,46.9,46.67,46.79,43732.0,46.67,46.9,46.67,46.79,43732.0
2024-03-15 15:00:00,46.78,46.89,46.69,46.86,42739.0,46.78,46.89,46.69,46.86,42739.0
2024-03-15 15:30:00,46.85,46.88,46.68,46.84,205147.0,46.85,46.88,46.68,46.84,205147.0
2024-03-18 09:30:00,46.85,46.91,46.47,46.55,32856.0,46.85,46.91,46.47,46.55,32856.0
2024-03-18 10:00:00,46.56,46.71,46.42,46.42,97547.0,46.56,46.71,46.42,46.42,97547.0
2024-03-18 10:30:00,46.41,46.43,46.24,46.34,45843.0,46.41,46.43,46.24,46.34,45843.0
2024-03-18 11:00:00,46.35,46.36,46.22,46.28,23610.0,46.35,46.36,46.22,46.28,23610.0
2024-03-18 11:30:00,46.28,46.3,46.22,46.23,39506.0,46.28,46.3,46.22,46.23,39506.0
2024-03-18 12:00:00,46.22,46.25,46.15,46.21,49674.0,46.22,46.25,46.15,46.21,49674.0
2024-03-18 12:30:00,46.21,46.21,46.12,46.2,32705.0,46.21,46.21,46.12,46.2,32705.0
2024-03-18 13:00:00,46.2,46.29,46.16,46.24,59780.0,46.2,46.29,46.16,46.24,59780.0
2024-03-18 13:30:00,46.25,46.25,46.03,46.03,28323.0,46.25,46.25,46.03,46.03,28323.0
2024-03-18 14:00:00,46.03,46.08,45.98,46.02,40617.0,46.03,46.08,45.98,46.02,40617.0
2024-03-18 14:30:00,46.02,46.04,45.77,45.77,67695.0,46.02,46.04,45.77,45.77,67695.0
2024-03-18 15:00:00,45.78,45.79,45.61,45.7,180060.0,45.78,45.79,45.61,45.7,180060.0
2024-03-18 15:30:00,45.69,45.9,45.69,45.88,213680.0,45.69,45.9,45.69,45.88,213680.0
2024-03-19 09:30:00,45.9,46.02,45.75,45.79,40126.0,45.9,46.02,45.75,45.79,40126.0
2024-03-19 10:00:00,45.79,45.84,45.75,45.78,14855.0,45.79,45.84,45.75,45.78,14855.0
2024-03-19 10:30:00,45.79,45.91,45.78,45.78,19339.0,45.79,45.91,45.78,45.78,19339.0
2024-03-19 11:00:00,45.8,45.86,45.79,45.83,9685.0,45.8,45.86,45.79,45.83,9685.0
2024-03-19 11:30:00,45.81,45.86,45.76,45.85,10880.0,45.81,45.86,45.76,45.85,10880.0
2024-03-19 12:00:00,45.84,45.96,45.83,45.92,40962.0,45.84,45.96,45.83,45.92,40962.0
2024-03-19 12:30:00,45.93,45.93,45.85,45.87,23622.0,45.93,45.93,45.85,45.87,23622.0
2024-03-19 13:00:00,45.89,45.9,45.77,45.88,24373.0,45.89,45.9,45.77,45.88,24373.0
2024-03-19 13:30:00,45.89,46.01,45.88,46.01,22941.0,45.89,46.01,45.88,46.01,22941.0
2024-03-19 14:00:00,46.02,46.03,45.85,45.97,39248.0,46.02,46.03,45.85,45.97,39248.0
2024-03-19 14:30:00,45.98,46.0,45.89,45.96,29092.0,45.98,46.0,45.89,45.96,29092.0
2024-03-19 15:00:00,45.97,46.06,45.92,46.01,36616.0,45.97,46.06,45.92,46.01,36616.0
2024-03-19 15:30:00,46.0,46.05,45.95,46.05,94609.0,46.0,46.05,45.95,46.05,94609.0
2024-03-20 09:30:00,46.0,46.03,45.67,45.68,46812.0,46.0,46.03,45.67,45.68,46812.0
2024-03-20 10:00:00,45.69,45.69,45.48,45.54,52783.0,45.69,45.69,45.48,45.54,52783.0
2024-03-20 10:30:00,45.54,45.6,45.48,45.55,112924.0,45.54,45.6,45.48,45.55,112924.0
2024-03-20 11:00:00,45.55,46.15,45.55,46.09,154965.0,45.55,46.15,45.55,46.09,154965.0
2024-03-20 11:30:00,46.12,46.12,45.84,45.88,42617.0,46.12,46.12,45.84,45.88,42617.0
2024-03-20 12:00:00,45.88,45.96,45.85,45.89,33943.0,45.88,45.96,45.85,45.89,33943.0
2024-03-20 12:30:00,45.88,45.9,45.87,45.88,41696.0,45.88,45.9,45.87,45.88,41696.0
2024-03-20 13:00:00,45.88,45.89,45.78,45.78,150573.0,45.88,45.89,45.78,45.78,150573.0
2024-03-20 13:30:00,45.78,45.8,45.68,45.72,27433.0,45.78,45.8,45.68,45.72,27433.0
2024-03-20 14:00:00,45.74,45.83,45.53,45.63,121634.0,45.74,45.83,45.53,45.63,121634.0
2024-03-20 14:30:00,45.63,45.7,45.5,45.64,65919.0,45.63,45.7,45.5,45.64,65919.0
2024-03-20 15:00:00,45.65,45.71,45.55,45.68,24708.0,45.65,45.71,45.55,45.68,24708.0
2024-03-20 15:30:00,45.68,45.77,45.54,45.77,147437.0,45.68,45.77,45.54,45.77,147437.0
2024-03-21 09:30:00,45.89,45.89,45.59,45.66,60100.0,45.89,45.89,45.59,45.66,60100.0
2024-03-21 10:00:00,45.66,45.66,45.5,45.52,37183.0,45.66,45.66,45.5,45.52,37183.0
2024-03-21 10:30:00,45.52,45.54,45.38,45.47,32796.0,45.52,45.54,45.38,45.47,32796.0
2024-03-21 11:00:00,45.46,45.46,45.32,45.35,20983.0,45.46,45.46,45.32,45.35,20983.0
2024-03-21 11:30:00,45.34,45.35,45.32,45.34,30617.0,45.34,45.35,45.32,45.34,30617.0
2024-03-21 12:00:00,45.35,45.4,45.34,45.35,13551.0,45.35,45.4,45.34,45.35,13551.0
2024-03-21 12:30:00,45.35,45.7,45.32,45.52,134487.0,45.35,45.7,45.32,45.52,134487.0
2024-03-21 13:00:00,45.5,45.6,45.41,45.5,49112.0,45.5,45.6,45.41,45.5,49112.0
2024-03-21 13:30:00,45.5,45.55,45.46,45.5,16984.0,45.5,45.55,45.46,45.5,16984.0
2024-03-21 14:00:00,45.5,45.51,45.44,45.51,12638.0,45.5,45.51,45.44,45.51,12638.0
2024-03-21 14:30:00,45.5,45.51,45.47,45.5,9868.0,45.5,45.51,45.47,45.5,9868.0
2024-03-21 15:00:00,45.5,45.51,45.47,45.5,21256.0,45.5,45.51,45.47,45.5,21256.0
2024-03-21 15:30:00,45.5,45.56,45.46,45.53,58695.0,45.5,45.56,45.46,45.53,58695.0
2024-03-22 09:30:00,45.31,45.5,45.2,45.35,63280.0,45.31,45.5,45.2,45.35,63280.0
2024-03-22 10:00:00,45.33,45.37,45.22,45.32,26862.0,45.33,45.37,45.22,45.32,26862.0
2024-03-22 10:30:00,45.34,45.37,45.29,45.36,44701.0,45.34,45.37,45.29,45.36,44701.0
2024-03-22 11:00:00,45.36,45.37,45.34,45.35,25438.0,45.36,45.37,45.34,45.35,25438.0
2024-03-22 11:30:00,45.34,45.37,45.25,45.32,91251.0,45.34,45.37,45.25,45.32,91251.0
2024-03-22 12:00:00,45.32,45.32,45.26,45.3,31888.0,45.32,45.32,45.26,45.3,31888.0
2024-03-22 12:30:00,45.3,45.31,45.19,45.28,44361.0,45.3,45.31,45.19,45.28,44361.0
2024-03-22 13:00:00,45.29,45.32,45.28,45.29,8539.0,45.29,45.32,45.28,45.29,8539.0
2024-03-22 13:30:00,45.3,45.32,45.29,45.3,18146.0,45.3,45.32,45.29,45.3,18146.0
2024-03-22 14:00:00,45.3,45.32,45.29,45.3,11356.0,45.3,45.32,45.29,45.3,11356.0
2024-03-22 14:30:00,45.3,45.35,45.3,45.35,8666.0,45.3,45.35,45.3,45.35,8666.0
2024-03-22 15:00:00,45.34,45.42,45.27,45.29,22802.0,45.34,45.42,45.27,45.29,22802.0
2024-03-22 15:30:00,45.29,45.35,45.25,45.27,138453.0,45.29,45.35,45.25,45.27,138453.0
2024-03-25 09:30:00,45.3,45.38,45.21,45.23,8942.0,45.3,45.38,45.21,45.23,8942.0
2024-03-25 10:00:00,45.19,45.24,45.18,45.24,8805.0,45.19,45.24,45.18,45.24,8805.0
2024-03-25 10:30:00,45.21,45.21,45.01,45.05,21014.0,45.21,45.21,45.01,45.05,21014.0
2024-03-25 11:00:00,45.05,45.05,44.59,44.72,40022.0,45.05,45.05,44.59,44.72,40022.0
2024-03-25 11:30:00,44.72,44.97,44.72,44.86,43106.0,44.72,44.97,44.72,44.86,43106.0
2024-03-25 12:00:00,44.86,44.94,44.85,44.9,15967.0,44.86,44.94,44.85,44.9,15967.0
2024-03-25 12:30:00,44.88,45.03,44.88,45.03,20307.0,44.88,45.03,44.88,45.03,20307.0
2024-03-25 13:00:00,45.04,45.04,44.96,44.97,5401.0,45.04,45.04,44.96,44.97,5401.0
2024-03-25 13:30:00,44.97,45.0,44.93,44.99,30746.0,44.97,45.0,44.93,44.99,30746.0
2024-03-25 14:00:00,44.98,45.01,44.96,44.99,22727.0,44.98,45.01,44.96,44.99,22727.0
2024-03-25 14:30:00,45.0,45.0,44.91,44.93,15222.0,45.0,45.0,44.91,44.93,15222.0
2024-03-25 15:00:00,44.92,45.0,44.9,45.0,37277.0,44.92,45.0,44.9,45.0,37277.0
2024-03-25 15:30:00,44.99,45.01,44.92,44.95,114606.0,44.99,45.01,44.92,44.95,114606.0
2024-03-26 09:30:00,45.06,45.07,44.84,44.91,28425.0,45.06,45.07,44.84,44.91,28425.0
2024-03-26 10:00:00,44.9,44.95,44.81,44.81,25080.0,44.9,44.95,44.81,44.81,25080.0
2024-03-26 10:30:00,44.81,44.88,44.81,44.84,15051.0,44.81,44.88,44.81,44.84,15051.0
2024-03-26 11:00:00,44.83,44.83,44.71,44.75,16507.0,44.83,44.83,44.71,44.75,16507.0
2024-03-26 11:30:00,44.72,44.75,44.66,44.74,14704.0,44.72,44.75,44.66,44.74,14704.0
2024-03-26 12:00:00,44.73,44.74,44.64,44.67,8580.0,44.73,44.74,44.64,44.67,8580.0
2024-03-26 12:30:00,44.67,44.79,44.67,44.79,12765.0,44.67,44.79,44.67,44.79,12765.0
2024-03-26 13:00:00,44.79,44.82,44.69,44.73,8649.0,44.79,44.82,44.69,44.73,8649.0
2024-03-26 13:30:00,44.72,44.75,44.71,44.71,8650.0,44.72,44.75,44.71,44.71,8650.0
2024-03-26 14:00:00,44.72,44.72,44.68,44.7,18479.0,44.72,44.72,44.68,44.7,18479.0
2024-03-26 14:30:00,44.7,44.75,44.68,44.72,19165.0,44.7,44.75,44.68,44.72,19165.0
2024-03-26 15:00:00,44.72,44.72,44.64,44.7,54616.0,44.72,44.72,44.64,44.7,54616.0
2024-03-26 15:30:00,44.69,44.91,44.69,44.75,159187.0,44.69,44.91,44.69,44.75,159187.0
2024-03-27 09:30:00,44.9,44.93,44.8,44.84,15946.0,44.9,44.93,44.8,44.84,15946.0
2024-03-27 10:00:00,44.83,44.89,44.81,44.81,7480.0,44.83,44.89,44.81,44.81,7480.0
2024-03-27 10:30:00,44.83,44.86,44.82,44.84,10691.0,44.83,44.86,44.82,44.84,10691.0
2024-03-27 11:00:00,44.83,44.86,44.81,44.82,27562.0,44.83,44.86,44.81,44.82,27562.0
2024-03-27 11:30:00,44.83,44.84,44.81,44.82,23093.0,44.83,44.84,44.81,44.82,23093.0
2024-03-27 12:00:00,44.81,44.84,44.8,44.83,24954.0,44.81,44.84,44.8,44.83,24954.0
2024-03-27 12:30:00,44.83,44.84,44.8,44.81,7203.0,44.83,44.84,44.8,44.81,7203.0
2024-03-27 13:00:00,44.8,44.8,44.67,44.75,14067.0,44.8,44.8,44.67,44.75,14067.0
2024-03-27 13:30:00,44.75,44.86,44.75,44.82,25152.0,44.75,44.86,44.75,44.82,25152.0
2024-03-27 14:00:00,44.82,44.85,44.76,44.76,7615.0,44.82,44.85,44.76,44.76,7615.0
2024-03-27 14:30:00,44.76,44.86,44.75,44.86,9505.0,44.76,44.86,44.75,44.86,9505.0
2024-03-27 15:00:00,44.86,45.11,44.85,45.08,29106.0,44.86,45.11,44.85,45.08,29106.0
2024-03-27 15:30:00,45.08,45.26,45.08,45.26,75912.0,45.08,45.26,45.08,45.26,75912.0
2024-03-28 09:30:00,45.16,45.37,45.06,45.06,44429.0,45.16,45.37,45.06,45.06,44429.0
2024-03-28 10:00:00,45.1,45.34,45.1,45.27,37016.0,45.1,45.34,45.1,45.27,37016.0
2024-03-28 10:30:00,45.28,45.34,45.27,45.33,58365.0,45.28,45.34,45.27,45.33,58365.0
2024-03-28 11:00:00,45.34,45.86,45.32,45.86,53146.0,45.34,45.86,45.32,45.86,53146.0
2024-03-28 11:30:00,45.86,45.98,45.51,45.72,131504.0,45.86,45.98,45.51,45.72,131504.0
2024-03-28 12:00:00,45.73,46.09,45.72,45.85,73827.0,45.73,46.09,45.72,45.85,73827.0
2024-03-28 12:30:00,45.83,45.94,45.73,45.74,30598.0,45.83,45.94,45.73,45.74,30598.0
2024-03-28 13:00:00,45.74,45.77,45.67,45.72,39041.0,45.74,45.77,45.67,45.72,39041.0
2024-03-28 13:30:00,45.71,45.71,45.5,45.52,100323.0,45.71,45.71,45.5,45.52,100323.0
2024-03-28 14:00:00,45.52,45.52,45.35,45.41,40918.0,45.52,45.52,45.35,45.41,40918.0
2024-03-28 14:30:00,45.4,45.58,45.4,45.4,41188.0,45.4,45.58,45.4,45.4,41188.0
2024-03-28 15:00:00,45.42,45.48,45.38,45.45,26501.0,45.42,45.48,45.38,45.45,26501.0
2024-03-28 15:30:00,45.45,45.53,45.28,45.28,193036.0,45.45,45.53,45.28,45.28,193036.0
2024-04-01 09:30:00,45.22,45.77,45.16,45.63,27629.0,45.22,45.77,45.16,45.63,27629.0
2024-04-01 10:00:00,45.61,45.73,45.54,45.54,42085.0,45.61,45.73,45.54,45.54,42085.0
2024-04-01 10:30:00,45.55,45.55,45.4,45.45,38172.0,45.55,45.55,45.4,45.45,38172.0
2024-04-01 11:00:00,45.43,45.5,45.35,45.37,17880.0,45.43,45.5,45.35,45.37,17880.0
2024-04-01 11:30:00,45.37,45.44,45.32,45.42,8416.0,45.37,45.44,45.32,45.42,8416.0
2024-04-01 12:00:00,45.42,45.43,45.31,45.31,11003.0,45.42,45.43,45.31,45.31,11003.0
2024-04-01 12:30:00,45.32,45.36,45.25,45.28,13226.0,45.32,45.36,45.25,45.28,13226.0
2024-04-01 13:00:00,45.26,45.31,45.26,45.28,12043.0,45.26,45.31,45.26,45.28,12043.0
2024-04-01 13:30:00,45.29,45.3,45.25,45.27,12963.0,45.29,45.3,45.25,45.27,12963.0
2024-04-01 14:00:00,45.26,45.26,45.15,45.22,9427.0,45.26,45.26,45.15,45.22,9427.0
2024-04-01 14:30:00,45.23,45.29,45.18,45.26,48240.0,45.23,45.29,45.18,45.26,48240.0
2024-04-01 15:00:00,45.25,45.42,45.25,45.41,18342.0,45.25,45.42,45.25,45.41,18342.0
2024-04-01 15:30:00,45.41,45.53,45.3,45.35,111234.0,45.41,45.53,45.3,45.35,111234.0
2024-04-02 09:30:00,45.05,45.32,44.53,44.77,70613.0,45.05,45.32,44.53,44.77,70613.0
2024-04-02 10:00:00,44.77,44.77,44.56,44.59,63464.0,44.77,44.77,44.56,44.59,63464.0
2024-04-02 10:30:00,44.59,44.6,44.47,44.48,29779.0,44.59,44.6,44.47,44.48,29779.0
2024-04-02 11:00:00,44.48,44.6,44.4,44.6,25991.0,44.48,44.6,44.4,44.6,25991.0
2024-04-02 11:30:00,44.64,44.79,44.6,44.7,22427.0,44.64,44.79,44.6,44.7,22427.0
2024-04-02 12:00:00,44.7,44.76,44.67,44.72,9238.0,44.7,44.76,44.67,44.72,9238.0
2024-04-02 12:30:00,44.74,44.8,44.7,44.79,14154.0,44.74,44.8,44.7,44.79,14154.0
2024-04-02 13:00:00,44.79,44.82,44.72,44.8,7789.0,44.79,44.82,44.72,44.8,7789.0
2024-04-02 13:30:00,44.79,44.8,44.77,44.8,10090.0,44.79,44.8,44.77,44.8,10090.0
2024-04-02 14:00:00,44.8,44.86,44.79,44.85,10471.0,44.8,44.86,44.79,44.85,10471.0
2024-04-02 14:30:00,44.85,44.92,44.84,44.9,23489.0,44.85,44.92,44.84,44.9,23489.0
2024-04-02 15:00:00,44.91,44.96,44.89,44.95,39728.0,44.91,44.96,44.89,44.95,39728.0
2024-04-02 15:30:00,44.94,44.98,44.84,44.86,124920.0,44.94,44.98,44.84,44.86,124920.0
2024-04-03 09:30:00,45.0,45.51,44.99,45.3,66347.0,45.0,45.51,44.99,45.3,66347.0
2024-04-03 10:00:00,45.31,45.45,45.31,45.39,26852.0,45.31,45.45,45.31,45.39,26852.0
2024-04-03 10:30:00,45.39,45.49,45.36,45.45,24180.0,45.39,45.49,45.36,45.45,24180.0
2024-04-03 11:00:00,45.44,45.5,45.44,45.5,17639.0,45.44,45.5,45.44,45.5,17639.0
2024-04-03 11:30:00,45.5,45.7,45.43,45.58,70331.0,45.5,45.7,45.43,45.58,70331.0
2024-04-03 12:00:00,45.58,45.58,45.35,45.45,15348.0,45.58,45.58,45.35,45.45,15348.0
2024-04-03 12:30:00,45.43,45.43,45.35,45.39,10285.0,45.43,45.43,45.35,45.39,10285.0
2024-04-03 13:00:00,45.38,45.38,45.29,45.34,15790.0,45.38,45.38,45.29,45.34,15790.0
2024-04-03 13:30:00,45.33,45.4,45.33,45.38,10646.0,45.33,45.4,45.33,45.38,10646.0
2024-04-03 14:00:00,45.37,45.41,45.35,45.38,9566.0,45.37,45.41,45.35,45.38,9566.0
2024-04-03 14:30:00,45.37,45.39,45.35,45.37,21366.0,45.37,45.39,45.35,45.37,21366.0
2024-04-03 15:00:00,45.38,45.4,45.24,45.24,21467.0,45.38,45.4,45.24,45.24,21467.0
2024-04-03 15:30:00,45.21,45.3,45.0,45.3,123753.0,45.21,45.3,45.0,45.3,123753.0
2024-04-04 09:30:00,45.49,45.49,44.94,45.04,22168.0,45.49,45.49,44.94,45.04,22168.0
2024-04-04 10:00:00,45.04,45.05,44.83,44.96,24983.0,45.04,45.05,44.83,44.96,24983.0
2024-04-04 10:30:00,44.96,45.0,44.87,44.95,16607.0,44.96,45.0,44.87,44.95,16607.0
2024-04-04 11:00:00,44.95,44.95,44.8,44.92,17822.0,44.95,44.95,44.8,44.92,17822.0
2024-04-04 11:30:00,44.93,44.98,44.81,44.87,12145.0,44.93,44.98,44.81,44.87,12145.0
2024-04-04 12:00:00,44.9,44.96,44.8,44.83,18208.0,44.9,44.96,44.8,44.83,18208.0
2024-04-04 12:30:00,44.84,44.89,44.77,44.84,14541.0,44.84,44.89,44.77,44.84,14541.0
2024-04-04 13:00:00,44.84,44.87,44.8,44.83,38816.0,44.84,44.87,44.8,44.83,38816.0
2024-04-04 13:30:00,44.83,44.84,44.8,44.8,16783.0,44.83,44.84,44.8,44.8,16783.0
2024-04-04 14:00:00,44.8,44.81,44.72,44.73,44461.0,44.8,44.81,44.72,44.73,44461.0
2024-04-04 14:30:00,44.73,44.84,44.67,44.82,26672.0,44.73,44.84,44.67,44.82,26672.0
2024-04-04 15:00:00,44.82,44.89,44.78,44.85,60938.0,44.82,44.89,44.78,44.85,60938.0
2024-04-04 15:30:00,44.84,44.86,44.68,44.8,87725.0,44.84,44.86,44.68,44.8,87725.0
2024-04-05 09:30:00,44.67,44.83,44.45,44.54,23897.0,44.67,44.83,44.45,44.54,23897.0
2024-04-05 10:00:00,44.51,44.52,44.32,44.46,37744.0,44.51,44.52,44.32,44.46,37744.0
2024-04-05 10:30:00,44.45,44.48,44.24,44.41,41557.0,44.45,44.48,44.24,44.41,41557.0
2024-04-05 11:00:00,44.39,44.41,43.95,43.95,108818.0,44.39,44.41,43.95,43.95,108818.0
2024-04-05 11:30:00,43.98,44.06,43.93,44.02,120350.0,43.98,44.06,43.93,44.02,120350.0
2024-04-05 12:00:00,44.03,44.06,43.91,44.02,48480.0,44.03,44.06,43.91,44.02,48480.0
2024-04-05 12:30:00,44.02,44.05,44.01,44.05,15255.0,44.02,44.05,44.01,44.05,15255.0
2024-04-05 13:00:00,44.05,44.13,44.01,44.04,39562.0,44.05,44.13,44.01,44.04,39562.0
2024-04-05 13:30:00,44.05,44.1,44.01,44.1,22883.0,44.05,44.1,44.01,44.1,22883.0
2024-04-05 14:00:00,44.06,44.09,43.98,44.0,38312.0,44.06,44.09,43.98,44.0,38312.0
2024-04-05 14:30:00,44.0,44.06,43.87,44.03,70959.0,44.0,44.06,43.87,44.03,70959.0
2024-04-05 15:00:00,44.03,44.03,43.88,43.95,23101.0,44.03,44.03,43.88,43.95,23101.0
2024-04-05 15:30:00,43.95,44.01,43.74,43.74,162807.0,43.95,44.01,43.74,43.74,162807.0
2024-04-08 09:30:00,43.9,44.05,43.81,43.9,19757.0,43.9,44.05,43.81,43.9,19757.0
2024-04-08 10:00:00,43.93,43.93,43.77,43.77,42605.0,43.93,43.93,43.77,43.77,42605.0
2024-04-08 10:30:00,43.79,43.87,43.78,43.78,17781.0,43.79,43.87,43.78,43.78,17781.0
2024-04-08 11:00:00,43.78,43.79,43.7,43.74,11602.0,43.78,43.79,43.7,43.74,11602.0
2024-04-08 11:30:00,43.75,43.89,43.74,43.82,52863.0,43.75,43.89,43.74,43.82,52863.0
2024-04-08 12:00:00,43.82,43.89,43.82,43.85,6876.0,43.82,43.89,43.82,43.85,6876.0
2024-04-08 12:30:00,43.85,43.87,43.77,43.81,15444.0,43.85,43.87,43.77,43.81,15444.0
2024-04-08 13:00:00,43.81,43.9,43.81,43.87,37982.0,43.81,43.9,43.81,43.87,37982.0
2024-04-08 13:30:00,43.88,43.9,43.85,43.9,5722.0,43.88,43.9,43.85,43.9,5722.0
2024-04-08 14:00:00,43.9,43.9,43.85,43.86,17000.0,43.9,43.9,43.85,43.86,17000.0
2024-04-08 14:30:00,43.85,43.9,43.84,43.89,14956.0,43.85,43.9,43.84,43.89,14956.0
2024-04-08 15:00:00,43.88,43.89,43.82,43.83,23137.0,43.88,43.89,43.82,43.83,23137.0
2024-04-08 15:30:00,43.82,43.91,43.73,43.74,114197.0,43.82,43.91,43.73,43.74,114197.0
2024-04-09 09:30:00,43.91,43.95,43.49,43.54,52245.0,43.91,43.95,43.49,43.54,52245.0
2024-04-09 10:00:00,43.52,43.74,43.5,43.66,20540.0,43.52,43.74,43.5,43.66,20540.0
2024-04-09 10:30:00,43.64,43.73,43.63,43.71,31800.0,43.64,43.73,43.63,43.71,31800.0
2024-04-09 11:00:00,43.72,43.8,43.72,43.77,21634.0,43.72,43.8,43.72,43.77,21634.0
2024-04-09 11:30:00,43.79,43.89,43.77,43.88,20005.0,43.79,43.89,43.77,43.88,20005.0
2024-04-09 12:00:00,43.87,43.96,43.81,43.81,23693.0,43.87,43.96,43.81,43.81,23693.0
2024-04-09 12:30:00,43.81,43.83,43.73,43.73,12124.0,43.81,43.83,43.73,43.73,12124.0
2024-04-09 13:00:00,43.74,43.84,43.69,43.84,20558.0,43.74,43.84,43.69,43.84,20558.0
2024-04-09 13:30:00,43.83,43.84,43.73,43.74,33320.0,43.83,43.84,43.73,43.74,33320.0
2024-04-09 14:00:00,43.74,43.82,43.71,43.79,10254.0,43.74,43.82,43.71,43.79,10254.0
2024-04-09 14:30:00,43.78,43.85,43.74,43.79,24458.0,43.78,43.85,43.74,43.79,24458.0
2024-04-09 15:00:00,43.81,43.85,43.76,43.85,19521.0,43.81,43.85,43.76,43.85,19521.0
2024-04-09 15:30:00,43.85,44.11,43.75,44.04,172963.0,43.85,44.11,43.75,44.04,172963.0
2024-04-10 09:30:00,43.83,43.94,43.45,43.45,99638.0,43.83,43.94,43.45,43.45,99638.0
2024-04-10 10:00:00,43.48,43.57,43.36,43.43,175405.0,43.48,43.57,43.36,43.43,175405.0
2024-04-10 10:30:00,43.43,43.64,43.41,43.46,109628.0,43.43,43.64,43.41,43.46,109628.0
2024-04-10 11:00:00,43.46,43.5,43.3,43.38,140450.0,43.46,43.5,43.3,43.38,140450.0
2024-04-10 11:30:00,43.38,43.39,43.19,43.3,43291.0,43.38,43.39,43.19,43.3,43291.0
2024-04-10 12:00:00,43.34,43.34,43.19,43.27,60024.0,43.34,43.34,43.19,43.27,60024.0
2024-04-10 12:30:00,43.29,43.29,43.05,43.14,44206.0,43.29,43.29,43.05,43.14,44206.0
2024-04-10 13:00:00,43.14,43.27,42.97,43.18,104596.0,43.14,43.27,42.97,43.18,104596.0
2024-04-10 13:30:00,43.17,43.2,42.85,42.88,74742.0,43.17,43.2,42.85,42.88,74742.0
2024-04-10 14:00:00,42.88,43.04,42.84,42.87,67238.0,42.88,43.04,42.84,42.87,67238.0
2024-04-10 14:30:00,42.86,42.86,42.71,42.75,54710.0,42.86,42.86,42.71,42.75,54710.0
2024-04-10 15:00:00,42.75,42.81,42.56,42.56,50298.0,42.75,42.81,42.56,42.56,50298.0
2024-04-10 15:30:00,42.56,42.61,42.32,42.6,383063.0,42.56,42.61,42.32,42.6,383063.0
2024-04-11 09:30:00,42.87,43.02,41.77,41.89,218393.0,42.87,43.02,41.77,41.89,218393.0
2024-04-11 10:00:00,41.89,41.96,41.7,41.73,161556.0,41.89,41.96,41.7,41.73,161556.0
2024-04-11 10:30:00,41.73,42.22,41.73,42.22,124452.0,41.73,42.22,41.73,42.22,124452.0
2024-04-11 11:00:00,42.27,42.27,41.86,41.89,180352.0,42.27,42.27,41.86,41.89,180352.0
2024-04-11 11:30:00,41.88,41.89,41.11,41.26,274039.0,41.88,41.89,41.11,41.26,274039.0
2024-04-11 12:00:00,41.26,41.49,41.09,41.1,194882.0,41.26,41.49,41.09,41.1,194882.0
2024-04-11 12:30:00,41.1,41.22,40.53,40.55,311898.0,41.1,41.22,40.53,40.55,311898.0
2024-04-11 13:00:00,40.58,41.15,40.47,41.0,224124.0,40.58,41.15,40.47,41.0,224124.0
2024-04-11 13:30:00,41.0,41.08,40.64,40.67,117913.0,41.0,41.08,40.64,40.67,117913.0
2024-04-11 14:00:00,40.66,40.99,40.66,40.9,116824.0,40.66,40.99,40.66,40.9,116824.0
2024-04-11 14:30:00,40.9,40.95,40.61,40.95,139129.0,40.9,40.95,40.61,40.95,139129.0
2024-04-11 15:00:00,40.94,40.99,40.77,40.84,116212.0,40.94,40.99,40.77,40.84,116212.0
2024-04-11 15:30:00,40.84,40.96,40.71,40.8,516377.0,40.84,40.96,40.71,40.8,516377.0
2024-04-12 09:30:00,40.78,41.0,40.24,40.33,173313.0,40.78,41.0,40.24,40.33,173313.0
2024-04-12 10:00:00,40.33,40.34,39.75,39.99,241562.0,40.33,40.34,39.75,39.99,241562.0
2024-04-12 10:30:00,39.97,40.0,39.69,39.77,206396.0,39.97,40.0,39.69,39.77,206396.0
2024-04-12 11:00:00,39.78,40.1,39.77,39.99,458826.0,39.78,40.1,39.77,39.99,458826.0
2024-04-12 11:30:00,39.99,40.13,39.9,40.02,76413.0,39.99,40.13,39.9,40.02,76413.0
2024-04-12 12:00:00,40.03,40.09,39.85,39.97,84688.0,40.03,40.09,39.85,39.97,84688.0
2024-04-12 12:30:00,39.98,40.0,39.9,39.97,101796.0,39.98,40.0,39.9,39.97,101796.0
2024-04-12 13:00:00,39.96,39.99,39.76,39.81,155380.0,39.96,39.99,39.76,39.81,155380.0
2024-04-12 13:30:00,39.82,39.86,39.66,39.68,71314.0,39.82,39.86,39.66,39.68,71314.0
2024-04-12 14:00:00,39.69,39.75,39.53,39.53,126464.0,39.69,39.75,39.53,39.53,126464.0
2024-04-12 14:30:00,39.51,39.58,39.36,39.5,103414.0,39.51,39.58,39.36,39.5,103414.0
2024-04-12 15:00:00,39.48,39.56,39.34,39.4,95323.0,39.48,39.56,39.34,39.4,95323.0
2024-04-12 15:30:00,39.37,39.43,39.11,39.31,314246.0,39.37,39.43,39.11,39.31,314246.0
2024-04-15 09:30:00,39.25,41.63,38.84,39.4,1096684.0,39.25,41.63,38.84,39.4,1096684.0
2024-04-15 10:00:00,39.37,39.96,38.94,39.27,795143.0,39.37,39.96,38.94,39.27,795143.0
2024-04-15 10:30:00,39.26,39.48,39.06,39.41,211640.0,39.26,39.48,39.06,39.41,211640.0
2024-04-15 11:00:00,39.4,39.53,39.04,39.3,163434.0,39.4,39.53,39.04,39.3,163434.0
2024-04-15 11:30:00,39.31,39.53,39.2,39.33,146943.0,39.31,39.53,39.2,39.33,146943.0
2024-04-15 12:00:00,39.31,39.43,39.21,39.37,121709.0,39.31,39.43,39.21,39.37,121709.0
2024-04-15 12:30:00,39.37,39.38,39.18,39.23,108086.0,39.37,39.38,39.18,39.23,108086.0
2024-04-15 13:00:00,39.23,39.32,39.07,39.12,189574.0,39.23,39.32,39.07,39.12,189574.0
2024-04-15 13:30:00,39.12,39.25,39.08,39.22,97738.0,39.12,39.25,39.08,39.22,97738.0
2024-04-15 14:00:00,39.23,39.41,39.12,39.2,142816.0,39.23,39.41,39.12,39.2,142816.0
2024-04-15 14:30:00,39.2,39.25,39.05,39.11,108184.0,39.2,39.25,39.05,39.11,108184.0
2024-04-15 15:00:00,39.1,39.15,39.0,39.01,120627.0,39.1,39.15,39.0,39.01,120627.0
2024-04-15 15:30:00,39.0,39.36,38.91,39.34,343246.0,39.0,39.36,38.91,39.34,343246.0
2024-04-16 09:30:00,38.75,39.0,38.22,38.44,473029.0,38.75,39.0,38.22,38.44,473029.0
2024-04-16 10:00:00,38.45,38.87,38.35,38.69,370779.0,38.45,38.87,38.35,38.69,370779.0
2024-04-16 10:30:00,38.7,38.95,38.5,38.65,322044.0,38.7,38.95,38.5,38.65,322044.0
2024-04-16 11:00:00,38.64,39.25,38.64,39.12,287669.0,38.64,39.25,38.64,39.12,287669.0
2024-04-16 11:30:00,39.1,39.61,39.06,39.42,204982.0,39.1,39.61,39.06,39.42,204982.0
2024-04-16 12:00:00,39.4,39.42,39.19,39.19,58721.0,39.4,39.42,39.19,39.19,58721.0
2024-04-16 12:30:00,39.18,39.36,39.08,39.15,94137.0,39.18,39.36,39.08,39.15,94137.0
2024-04-16 13:00:00,39.16,39.21,39.02,39.03,111102.0,39.16,39.21,39.02,39.03,111102.0
2024-04-16 13:30:00,39.04,39.07,38.92,38.99,139755.0,39.04,39.07,38.92,38.99,139755.0
2024-04-16 14:00:00,38.99,39.14,38.87,38.95,232026.0,38.99,39.14,38.87,38.95,232026.0
2024-04-16 14:30:00,38.95,39.0,38.88,38.95,70077.0,38.95,39.0,38.88,38.95,70077.0
2024-04-16 15:00:00,38.96,39.0,38.87,38.98,120167.0,38.96,39.0,38.87,38.98,120167.0
2024-04-16 15:30:00,38.98,39.0,38.86,38.93,275331.0,38.98,39.0,38.86,38.93,275331.0
2024-04-17 09:30:00,38.25,38.85,38.02,38.7,481257.0,38.25,38.85,38.02,38.7,481257.0
2024-04-17 10:00:00,38.7,39.05,38.63,38.94,210674.0,38.7,39.05,38.63,38.94,210674.0
2024-04-17 10:30:00,38.95,39.0,38.45,38.47,197879.0,38.95,39.0,38.45,38.47,197879.0
2024-04-17 11:00:00,38.47,38.75,38.46,38.58,149446.0,38.47,38.75,38.46,38.58,149446.0
2024-04-17 11:30:00,38.58,38.72,38.55,38.69,62352.0,38.58,38.72,38.55,38.69,62352.0
2024-04-17 12:00:00,38.69,38.7,38.43,38.5,84206.0,38.69,38.7,38.43,38.5,84206.0
2024-04-17 12:30:00,38.5,38.69,38.36,38.63,206291.0,38.5,38.69,38.36,38.63,206291.0
2024-04-17 13:00:00,38.62,38.67,38.25,38.25,88162.0,38.62,38.67,38.25,38.25,88162.0
2024-04-17 13:30:00,38.23,38.26,38.07,38.08,115340.0,38.23,38.26,38.07,38.08,115340.0
2024-04-17 14:00:00,38.08,38.13,37.97,38.06,205168.0,38.08,38.13,37.97,38.06,205168.0
2024-04-17 14:30:00,38.06,38.39,38.06,38.13,77805.0,38.06,38.39,38.06,38.13,77805.0
2024-04-17 15:00:00,38.12,38.14,37.99,38.01,237288.0,38.12,38.14,37.99,38.01,237288.0
2024-04-17 15:30:00,38.01,38.08,37.85,37.85,422170.0,38.01,38.08,37.85,37.85,422170.0
2024-04-18 09:30:00,37.95,38.15,37.86,38.04,60047.0,37.95,38.15,37.86,38.04,60047.0
2024-04-18 10:00:00,38.01,38.09,37.99,38.03,38265.0,38.01,38.09,37.99,38.03,38265.0
2024-04-18 10:30:00,38.02,38.28,38.0,38.23,112587.0,38.02,38.28,38.0,38.23,112587.0
2024-04-18 11:00:00,38.24,38.24,38.09,38.1,39314.0,38.24,38.24,38.09,38.1,39314.0
2024-04-18 11:30:00,38.09,38.19,38.0,38.04,195337.0,38.09,38.19,38.0,38.04,195337.0
2024-04-18 12:00:00,38.03,38.1,38.02,38.05,74662.0,38.03,38.1,38.02,38.05,74662.0
2024-04-18 12:30:00,38.05,38.08,37.87,37.88,78374.0,38.05,38.08,37.87,37.88,78374.0
2024-04-18 13:00:00,37.87,37.93,37.8,37.93,51400.0,37.87,37.93,37.8,37.93,51400.0
2024-04-18 13:30:00,37.92,38.04,37.91,37.99,47316.0,37.92,38.04,37.91,37.99,47316.0
2024-04-18 14:00:00,37.98,38.01,37.94,37.98,59505.0,37.98,38.01,37.94,37.98,59505.0
2024-04-18 14:30:00,37.99,38.01,37.94,37.97,66457.0,37.99,38.01,37.94,37.97,66457.0
2024-04-18 15:00:00,37.95,38.0,37.8,37.82,78718.0,37.95,38.0,37.8,37.82,78718.0
2024-04-18 15:30:00,37.81,37.86,37.73,37.84,192629.0,37.81,37.86,37.73,37.84,192629.0
2024-04-19 09:30:00,37.59,37.8,37.38,37.78,137073.0,37.59,37.8,37.38,37.78,137073.0
2024-04-19 10:00:00,37.74,37.74,37.48,37.5,75469.0,37.74,37.74,37.48,37.5,75469.0
2024-04-19 10:30:00,37.5,37.72,37.47,37.68,99705.0,37.5,37.72,37.47,37.68,99705.0
2024-04-19 11:00:00,37.68,37.77,37.64,37.75,44029.0,37.68,37.77,37.64,37.75,44029.0
2024-04-19 11:30:00,37.76,38.02,37.74,37.79,84428.0,37.76,38.02,37.74,37.79,84428.0
2024-04-19 12:00:00,37.81,37.85,37.67,37.67,79990.0,37.81,37.85,37.67,37.67,79990.0
2024-04-19 12:30:00,37.67,37.83,37.62,37.82,68820.0,37.67,37.83,37.62,37.82,68820.0
2024-04-19 13:00:00,37.83,37.91,37.75,37.77,49082.0,37.83,37.91,37.75,37.77,49082.0
2024-04-19 13:30:00,37.75,37.8,37.7,37.75,32332.0,37.75,37.8,37.7,37.75,32332.0
2024-04-19 14:00:00,37.73,37.82,37.7,37.75,81010.0,37.73,37.82,37.7,37.75,81010.0
2024-04-19 14:30:00,37.74,37.77,37.7,37.75,66078.0,37.74,37.77,37.7,37.75,66078.0
2024-04-19 15:00:00,37.76,38.32,37.75,38.23,231900.0,37.76,38.32,37.75,38.23,231900.0
2024-04-19 15:30:00,38.21,38.66,38.19,38.5,550395.0,38.21,38.66,38.19,38.5,550395.0
2024-04-22 09:30:00,38.6,38.7,38.28,38.38,142064.0,38.6,38.7,38.28,38.38,142064.0
2024-04-22 10:00:00,38.38,38.48,38.32,38.37,63886.0,38.38,38.48,38.32,38.37,63886.0
2024-04-22 10:30:00,38.36,38.43,38.32,38.39,72985.0,38.36,38.43,38.32,38.39,72985.0
2024-04-22 11:00:00,38.39,38.52,38.1,38.2,136636.0,38.39,38.52,38.1,38.2,136636.0
2024-04-22 11:30:00,38.21,38.23,37.84,37.9,71546.0,38.21,38.23,37.84,37.9,71546.0
2024-04-22 12:00:00,37.94,37.98,37.87,37.89,70041.0,37.94,37.98,37.87,37.89,70041.0
2024-04-22 12:30:00,37.9,38.03,37.88,37.97,80798.0,37.9,38.03,37.88,37.97,80798.0
2024-04-22 13:00:00,37.97,38.06,37.96,38.02,53285.0,37.97,38.06,37.96,38.02,53285.0
2024-04-22 13:30:00,38.03,38.19,38.03,38.08,44281.0,38.03,38.19,38.03,38.08,44281.0
2024-04-22 14:00:00,38.07,38.27,38.02,38.22,36833.0,38.07,38.27,38.02,38.22,36833.0
2024-04-22 14:30:00,38.21,38.25,38.13,38.15,71490.0,38.21,38.25,38.13,38.15,71490.0
2024-04-22 15:00:00,38.14,38.22,38.01,38.05,54790.0,38.14,38.22,38.01,38.05,54790.0
2024-04-22 15:30:00,38.03,38.15,37.94,37.96,176452.0,38.03,38.15,37.94,37.96,176452.0
2024-04-23 09:30:00,37.2,37.5,36.79,37.06,797790.0,37.2,37.5,36.79,37.06,797790.0
2024-04-23 10:00:00,37.07,37.15,36.82,36.9,374954.0,37.07,37.15,36.82,36.9,374954.0
2024-04-23 10:30:00,36.9,36.95,36.5,36.73,340612.0,36.9,36.95,36.5,36.73,340612.0
2024-04-23 11:00:00,36.73,36.9,36.6,36.82,400203.0,36.73,36.9,36.6,36.82,400203.0
2024-04-23 11:30:00,36.84,37.09,36.69,36.77,278825.0,36.84,37.09,36.69,36.77,278825.0
2024-04-23 12:00:00,36.77,36.9,36.56,36.89,187674.0,36.77,36.9,36.56,36.89,187674.0
2024-04-23 12:30:00,36.89,37.05,36.73,36.88,138856.0,36.89,37.05,36.73,36.88,138856.0
2024-04-23 13:00:00,36.89,36.96,36.65,36.66,125853.0,36.89,36.96,36.65,36.66,125853.0
2024-04-23 13:30:00,36.65,36.85,36.52,36.66,223554.0,36.65,36.85,36.52,36.66,223554.0
2024-04-23 14:00:00,36.63,36.7,36.5,36.53,165958.0,36.63,36.7,36.5,36.53,165958.0
2024-04-23 14:30:00,36.52,36.58,36.35,36.45,276482.0,36.52,36.58,36.35,36.45,276482.0
2024-04-23 15:00:00,36.45,36.46,36.22,36.28,287377.0,36.45,36.46,36.22,36.28,287377.0
2024-04-23 15:30:00,36.28,36.58,36.25,36.5,981422.0,36.28,36.58,36.25,36.5,981422.0
2024-04-24 09:30:00,36.27,36.48,35.43,35.45,513639.0,36.27,36.48,35.43,35.45,513639.0
2024-04-24 10:00:00,35.46,35.65,34.92,35.15,813124.0,35.46,35.65,34.92,35.15,813124.0
2024-04-24 10:30:00,35.14,35.47,35.03,35.07,380182.0,35.14,35.47,35.03,35.07,380182.0
2024-04-24 11:00:00,35.04,35.08,34.87,34.96,174058.0,35.04,35.08,34.87,34.96,174058.0
2024-04-24 11:30:00,34.96,35.0,34.84,34.86,110840.0,34.96,35.0,34.84,34.86,110840.0
2024-04-24 12:00:00,34.87,35.22,34.78,35.12,222241.0,34.87,35.22,34.78,35.12,222241.0
2024-04-24 12:30:00,35.11,35.18,34.98,35.05,183991.0,35.11,35.18,34.98,35.05,183991.0
2024-04-24 13:00:00,35.04,35.34,34.99,35.31,67077.0,35.04,35.34,34.99,35.31,67077.0
2024-04-24 13:30:00,35.3,35.65,35.21,35.64,171635.0,35.3,35.65,35.21,35.64,171635.0
2024-04-24 14:00:00,35.64,35.86,35.53,35.75,133334.0,35.64,35.86,35.53,35.75,133334.0
2024-04-24 14:30:00,35.73,35.77,35.5,35.53,88756.0,35.73,35.77,35.5,35.53,88756.0
2024-04-24 15:00:00,35.53,35.54,35.32,35.45,153607.0,35.53,35.54,35.32,35.45,153607.0
2024-04-24 15:30:00,35.43,35.52,35.37,35.41,357315.0,35.43,35.52,35.37,35.41,357315.0
2024-04-25 09:30:00,35.0,35.04,34.53,34.53,200995.0,35.0,35.04,34.53,34.53,200995.0
2024-04-25 10:00:00,34.53,34.58,34.3,34.52,275325.0,34.53,34.58,34.3,34.52,275325.0
2024-04-25 10:30:00,34.51,34.64,34.5,34.61,131517.0,34.51,34.64,34.5,34.61,131517.0
2024-04-25 11:00:00,34.61,34.66,34.49,34.58,193321.0,34.61,34.66,34.49,34.58,193321.0
2024-04-25 11:30:00,34.58,34.66,34.5,34.63,108867.0,34.58,34.66,34.5,34.63,108867.0
2024-04-25 12:00:00,34.63,34.71,34.58,34.67,73329.0,34.63,34.71,34.58,34.67,73329.0
2024-04-25 12:30:00,34.65,34.73,34.64,34.7,51865.0,34.65,34.73,34.64,34.7,51865.0
2024-04-25 13:00:00,34.7,34.86,34.67,34.82,113655.0,34.7,34.86,34.67,34.82,113655.0
2024-04-25 13:30:00,34.82,34.84,34.75,34.82,39777.0,34.82,34.84,34.75,34.82,39777.0
2024-04-25 14:00:00,34.82,35.03,34.8,34.96,110083.0,34.82,35.03,34.8,34.96,110083.0
2024-04-25 14:30:00,34.95,34.95,34.75,34.78,85989.0,34.95,34.95,34.75,34.78,85989.0
2024-04-25 15:00:00,34.77,34.85,34.69,34.84,122860.0,34.77,34.85,34.69,34.84,122860.0
2024-04-25 15:30:00,34.84,34.87,34.7,34.84,420472.0,34.84,34.87,34.7,34.84,420472.0
2024-04-26 09:30:00,34.82,35.38,34.7,35.36,143375.0,34.82,35.38,34.7,35.36,143375.0
2024-04-26 10:00:00,35.37,35.5,35.27,35.27,62794.0,35.37,35.5,35.27,35.27,62794.0
2024-04-26 10:30:00,35.28,35.33,35.15,35.19,51069.0,35.28,35.33,35.15,35.19,51069.0
2024-04-26 11:00:00,35.19,35.25,35.1,35.15,89507.0,35.19,35.25,35.1,35.15,89507.0
2024-04-26 11:30:00,35.16,35.25,35.12,35.22,52299.0,35.16,35.25,35.12,35.22,52299.0
2024-04-26 12:00:00,35.21,35.39,35.2,35.31,52981.0,35.21,35.39,35.2,35.31,52981.0
2024-04-26 12:30:00,35.33,35.39,35.3,35.36,31555.0,35.33,35.39,35.3,35.36,31555.0
2024-04-26 13:00:00,35.36,35.48,35.35,35.35,72182.0,35.36,35.48,35.35,35.35,72182.0
2024-04-26 13:30:00,35.34,35.41,35.3,35.35,44878.0,35.34,35.41,35.3,35.35,44878.0
2024-04-26 14:00:00,35.36,35.39,35.18,35.21,48786.0,35.36,35.39,35.18,35.21,48786.0
2024-04-26 14:30:00,35.21,35.29,35.2,35.25,56151.0,35.21,35.29,35.2,35.25,56151.0
2024-04-26 15:00:00,35.26,35.46,35.25,35.45,156552.0,35.26,35.46,35.25,35.45,156552.0
2024-04-26 15:30:00,35.45,35.62,35.41,35.56,424069.0,35.45,35.62,35.41,35.56,424069.0
2024-04-29 09:30:00,35.94,36.25,35.57,35.8,162103.0,35.94,36.25,35.57,35.8,162103.0
2024-04-29 10:00:00,35.8,35.92,35.75,35.87,37305.0,35.8,35.92,35.75,35.87,37305.0
2024-04-29 10:30:00,35.87,36.01,35.84,35.96,39114.0,35.87,36.01,35.84,35.96,39114.0
2024-04-29 11:00:00,35.97,36.09,35.94,35.95,54806.0,35.97,36.09,35.94,35.95,54806.0
2024-04-29 11:30:00,35.95,36.06,35.94,36.0,47668.0,35.95,36.06,35.94,36.0,47668.0
2024-04-29 12:00:00,36.01,36.12,35.99,36.06,70069.0,36.01,36.12,35.99,36.06,70069.0
2024-04-29 12:30:00,36.06,36.08,35.99,35.99,23818.0,36.06,36.08,35.99,35.99,23818.0
2024-04-29 13:00:00,36.01,36.15,35.91,36.15,70203.0,36.01,36.15,35.91,36.15,70203.0
2024-04-29 13:30:00,36.15,36.16,35.96,35.98,33095.0,36.15,36.16,35.96,35.98,33095.0
2024-04-29 14:00:00,35.94,35.97,35.87,35.91,35657.0,35.94,35.97,35.87,35.91,35657.0
2024-04-29 14:30:00,35.91,35.94,35.75,35.82,41747.0,35.91,35.94,35.75,35.82,41747.0
2024-04-29 15:00:00,35.81,35.92,35.73,35.89,46956.0,35.81,35.92,35.73,35.89,46956.0
2024-04-29 15:30:00,35.9,35.92,35.72,35.81,194660.0,35.9,35.92,35.72,35.81,194660.0
2024-04-30 09:30:00,35.53,35.77,35.41,35.68,74220.0,35.53,35.77,35.41,35.68,74220.0
2024-04-30 10:00:00,35.66,35.69,35.38,35.38,113065.0,35.66,35.69,35.38,35.38,113065.0
2024-04-30 10:30:00,35.36,35.52,35.25,35.51,56607.0,35.36,35.52,35.25,35.51,56607.0
2024-04-30 11:00:00,35.48,35.51,35.2,35.24,109766.0,35.48,35.51,35.2,35.24,109766.0
2024-04-30 11:30:00,35.24,35.31,35.11,35.27,56618.0,35.24,35.31,35.11,35.27,56618.0
2024-04-30 12:00:00,35.27,35.42,35.27,35.36,66857.0,35.27,35.42,35.27,35.36,66857.0
2024-04-30 12:30:00,35.35,35.37,35.19,35.19,141881.0,35.35,35.37,35.19,35.19,141881.0
2024-04-30 13:00:00,35.2,35.23,34.92,34.97,84390.0,35.2,35.23,34.92,34.97,84390.0
2024-04-30 13:30:00,34.98,35.22,34.95,35.17,101810.0,34.98,35.22,34.95,35.17,101810.0
2024-04-30 14:00:00,35.17,35.24,35.15,35.18,45612.0,35.17,35.24,35.15,35.18,45612.0
2024-04-30 14:30:00,35.17,35.3,35.17,35.19,44646.0,35.17,35.3,35.17,35.19,44646.0
2024-04-30 15:00:00,35.2,35.3,35.09,35.28,122993.0,35.2,35.3,35.09,35.28,122993.0
2024-04-30 15:30:00,35.29,35.51,35.21,35.48,326627.0,35.29,35.51,35.21,35.48,326627.0
2024-05-01 09:30:00,35.28,35.46,35.03,35.23,33106.0,35.28,35.46,35.03,35.23,33106.0
2024-05-01 10:00:00,35.19,35.27,35.13,35.26,30456.0,35.19,35.27,35.13,35.26,30456.0
2024-05-01 10:30:00,35.24,35.36,35.24,35.3,34625.0,35.24,35.36,35.24,35.3,34625.0
2024-05-01 11:00:00,35.3,35.51,35.28,35.49,46582.0,35.3,35.51,35.28,35.49,46582.0
2024-05-01 11:30:00,35.49,35.49,35.31,35.42,46301.0,35.49,35.49,35.31,35.42,46301.0
2024-05-01 12:00:00,35.41,35.53,35.39,35.4,18451.0,35.41,35.53,35.39,35.4,18451.0
2024-05-01 12:30:00,35.4,35.42,35.27,35.27,21043.0,35.4,35.42,35.27,35.27,21043.0
2024-05-01 13:00:00,35.29,35.34,35.18,35.18,25133.0,35.29,35.34,35.18,35.18,25133.0
2024-05-01 13:30:00,35.18,35.34,35.16,35.21,47093.0,35.18,35.34,35.16,35.21,47093.0
2024-05-01 14:00:00,35.22,35.53,35.14,35.22,91366.0,35.22,35.53,35.14,35.22,91366.0
2024-05-01 14:30:00,35.2,35.41,35.09,35.31,72038.0,35.2,35.41,35.09,35.31,72038.0
2024-05-01 15:00:00,35.34,35.43,35.12,35.37,98951.0,35.34,35.43,35.12,35.37,98951.0
2024-05-01 15:30:00,35.32,35.54,35.25,35.25,295410.0,35.32,35.54,35.25,35.25,295410.0
2024-05-02 09:30:00,35.53,35.6,35.15,35.27,29597.0,35.53,35.6,35.15,35.27,29597.0
2024-05-02 10:00:00,35.29,35.36,35.23,35.32,48583.0,35.29,35.36,35.23,35.32,48583.0
2024-05-02 10:30:00,35.33,35.4,35.31,35.38,30118.0,35.33,35.4,35.31,35.38,30118.0
2024-05-02 11:00:00,35.4,35.45,35.33,35.4,16787.0,35.4,35.45,35.33,35.4,16787.0
2024-05-02 11:30:00,35.4,35.44,35.23,35.29,37478.0,35.4,35.44,35.23,35.29,37478.0
2024-05-02 12:00:00,35.29,35.34,35.25,35.31,29594.0,35.29,35.34,35.25,35.31,29594.0
2024-05-02 12:30:00,35.3,35.32,35.25,35.26,30828.0,35.3,35.32,35.25,35.26,30828.0
2024-05-02 13:00:00,35.26,35.28,35.2,35.26,46705.0,35.26,35.28,35.2,35.26,46705.0
2024-05-02 13:30:00,35.27,35.29,35.2,35.25,22234.0,35.27,35.29,35.2,35.25,22234.0
2024-05-02 14:00:00,35.25,35.26,35.17,35.18,16105.0,35.25,35.26,35.17,35.18,16105.0
2024-05-02 14:30:00,35.18,35.22,35.13,35.13,23381.0,35.18,35.22,35.13,35.13,23381.0
2024-05-02 15:00:00,35.12,35.3,35.12,35.25,39377.0,35.12,35.3,35.12,35.25,39377.0
2024-05-02 15:30:00,35.25,35.26,35.1,35.12,175373.0,35.25,35.26,35.1,35.12,175373.0
2024-05-03 09:30:00,35.31,35.53,35.12,35.48,29804.0,35.31,35.53,35.12,35.48,29804.0
2024-05-03 10:00:00,35.49,35.49,35.27,35.33,24131.0,35.49,35.49,35.27,35.33,24131.0
2024-05-03 10:30:00,35.31,35.4,35.27,35.39,24064.0,35.31,35.4,35.27,35.39,24064.0
2024-05-03 11:00:00,35.42,35.45,35.36,35.45,15827.0,35.42,35.45,35.36,35.45,15827.0
2024-05-03 11:30:00,35.45,35.54,35.43,35.53,33105.0,35.45,35.54,35.43,35.53,33105.0
2024-05-03 12:00:00,35.52,35.65,35.52,35.62,41735.0,35.52,35.65,35.52,35.62,41735.0
2024-05-03 12:30:00,35.61,35.63,35.56,35.62,18447.0,35.61,35.63,35.56,35.62,18447.0
2024-05-03 13:00:00,35.61,35.64,35.58,35.63,23711.0,35.61,35.64,35.58,35.63,23711.0
2024-05-03 13:30:00,35.65,35.66,35.59,35.62,11142.0,35.65,35.66,35.59,35.62,11142.0
2024-05-03 14:00:00,35.62,35.69,35.49,35.49,65334.0,35.62,35.69,35.49,35.49,65334.0
2024-05-03 14:30:00,35.48,35.52,35.43,35.52,24184.0,35.48,35.52,35.43,35.52,24184.0
2024-05-03 15:00:00,35.51,35.85,35.51,35.66,107375.0,35.51,35.85,35.51,35.66,107375.0
2024-05-03 15:30:00,35.67,35.73,35.56,35.68,148804.0,35.67,35.73,35.56,35.68,148804.0
2024-05-06 09:30:00,36.33,36.33,35.71,35.91,67893.0,36.33,36.33,35.71,35.91,67893.0
2024-05-06 10:00:00,35.93,35.99,35.85,35.85,42918.0,35.93,35.99,35.85,35.85,42918.0
2024-05-06 10:30:00,35.87,35.99,35.87,35.94,26725.0,35.87,35.99,35.87,35.94,26725.0
2024-05-06 11:00:00,35.91,35.93,35.87,35.9,15499.0,35.91,35.93,35.87,35.9,15499.0
2024-05-06 11:30:00,35.9,35.9,35.78,35.79,49216.0,35.9,35.9,35.78,35.79,49216.0
2024-05-06 12:00:00,35.79,35.86,35.73,35.81,35070.0,35.79,35.86,35.73,35.81,35070.0
2024-05-06 12:30:00,35.81,35.85,35.78,35.82,23586.0,35.81,35.85,35.78,35.82,23586.0
2024-05-06 13:00:00,35.82,35.9,35.82,35.85,21313.0,35.82,35.9,35.82,35.85,21313.0
2024-05-06 13:30:00,35.85,35.86,35.77,35.8,22739.0,35.85,35.86,35.77,35.8,22739.0
2024-05-06 14:00:00,35.8,35.84,35.75,35.79,24796.0,35.8,35.84,35.75,35.79,24796.0
2024-05-06 14:30:00,35.81,35.82,35.76,35.77,17536.0,35.81,35.82,35.76,35.77,17536.0
2024-05-06 15:00:00,35.76,35.77,35.69,35.71,26819.0,35.76,35.77,35.69,35.71,26819.0
2024-05-06 15:30:00,35.71,35.82,35.68,35.73,162397.0,35.71,35.82,35.68,35.73,162397.0
2024-05-07 09:30:00,35.83,36.03,35.75,35.99,62107.0,35.83,36.03,35.75,35.99,62107.0
2024-05-07 10:00:00,36.01,36.14,35.93,36.09,151364.0,36.01,36.14,35.93,36.09,151364.0
2024-05-07 10:30:00,36.09,36.24,36.06,36.12,80729.0,36.09,36.24,36.06,36.12,80729.0
2024-05-07 11:00:00,36.1,36.17,36.09,36.14,43673.0,36.1,36.17,36.09,36.14,43673.0
2024-05-07 11:30:00,36.13,36.27,36.09,36.16,149539.0,36.13,36.27,36.09,36.16,149539.0
2024-05-07 12:00:00,36.16,36.21,36.13,36.16,25062.0,36.16,36.21,36.13,36.16,25062.0
2024-05-07 12:30:00,36.14,36.18,36.12,36.16,33863.0,36.14,36.18,36.12,36.16,33863.0
2024-05-07 13:00:00,36.16,36.16,36.07,36.13,94992.0,36.16,36.16,36.07,36.13,94992.0
2024-05-07 13:30:00,36.11,36.2,36.1,36.19,58339.0,36.11,36.2,36.1,36.19,58339.0
2024-05-07 14:00:00,36.18,36.64,36.14,36.51,263240.0,36.18,36.64,36.14,36.51,263240.0
2024-05-07 14:30:00,36.51,36.95,36.51,36.8,398178.0,36.51,36.95,36.51,36.8,398178.0
2024-05-07 15:00:00,36.8,36.95,36.77,36.81,207574.0,36.8,36.95,36.77,36.81,207574.0
2024-05-07 15:30:00,36.8,37.0,36.75,36.96,627436.0,36.8,37.0,36.75,36.96,627436.0
2024-05-08 09:30:00,36.74,36.86,36.55,36.67,128185.0,36.74,36.86,36.55,36.67,128185.0
2024-05-08 10:00:00,36.67,36.7,36.59,36.66,74458.0,36.67,36.7,36.59,36.66,74458.0
2024-05-08 10:30:00,36.67,36.7,36.6,36.69,57207.0,36.67,36.7,36.6,36.69,57207.0
2024-05-08 11:00:00,36.69,36.7,36.65,36.66,37285.0,36.69,36.7,36.65,36.66,37285.0
2024-05-08 11:30:00,36.66,36.81,36.65,36.77,70778.0,36.66,36.81,36.65,36.77,70778.0
2024-05-08 12:00:00,36.77,36.83,36.72,36.73,56791.0,36.77,36.83,36.72,36.73,56791.0
2024-05-08 12:30:00,36.73,36.85,36.68,36.79,71458.0,36.73,36.85,36.68,36.79,71458.0
2024-05-08 13:00:00,36.78,36.88,36.69,36.88,42778.0,36.78,36.88,36.69,36.88,42778.0
2024-05-08 13:30:00,36.88,36.89,36.84,36.85,45094.0,36.88,36.89,36.84,36.85,45094.0
2024-05-08 14:00:00,36.86,36.87,36.72,36.72,92655.0,36.86,36.87,36.72,36.72,92655.0
2024-05-08 14:30:00,36.74,36.81,36.64,36.67,64340.0,36.74,36.81,36.64,36.67,64340.0
2024-05-08 15:00:00,36.66,36.71,36.62,36.67,90719.0,36.66,36.71,36.62,36.67,90719.0
2024-05-08 15:30:00,36.66,36.72,36.64,36.71,157747.0,36.66,36.72,36.64,36.71,157747.0
2024-05-09 09:30:00,36.6,36.71,36.23,36.26,94978.0,36.6,36.71,36.23,36.26,94978.0
2024-05-09 10:00:00,36.26,36.41,36.19,36.37,151532.0,36.26,36.41,36.19,36.37,151532.0
2024-05-09 10:30:00,36.36,36.44,36.33,36.38,97934.0,36.36,36.44,36.33,36.38,97934.0
2024-05-09 11:00:00,36.36,36.51,36.34,36.5,40779.0,36.36,36.51,36.34,36.5,40779.0
2024-05-09 11:30:00,36.48,36.49,36.33,36.35,27472.0,36.48,36.49,36.33,36.35,27472.0
2024-05-09 12:00:00,36.37,36.45,36.33,36.39,26716.0,36.37,36.45,36.33,36.39,26716.0
2024-05-09 12:30:00,36.39,36.45,36.36,36.38,18766.0,36.39,36.45,36.36,36.38,18766.0
2024-05-09 13:00:00,36.36,36.44,36.31,36.4,20446.0,36.36,36.44,36.31,36.4,20446.0
2024-05-09 13:30:00,36.4,36.4,36.32,36.34,27307.0,36.4,36.4,36.32,36.34,27307.0
2024-05-09 14:00:00,36.33,36.34,36.24,36.31,40608.0,36.33,36.34,36.24,36.31,40608.0
2024-05-09 14:30:00,36.31,36.34,36.23,36.32,49216.0,36.31,36.34,36.23,36.32,49216.0
2024-05-09 15:00:00,36.32,36.32,36.1,36.1,58717.0,36.32,36.32,36.1,36.1,58717.0
2024-05-09 15:30:00,36.1,36.26,36.02,36.24,332493.0,36.1,36.26,36.02,36.24,332493.0
2024-05-10 09:30:00,36.5,36.55,36.07,36.16,63891.0,36.5,36.55,36.07,36.16,63891.0
2024-05-10 10:00:00,36.13,36.16,35.92,35.97,111071.0,36.13,36.16,35.92,35.97,111071.0
2024-05-10 10:30:00,35.96,36.05,35.93,35.96,31578.0,35.96,36.05,35.93,35.96,31578.0
2024-05-10 11:00:00,35.97,36.04,35.95,36.01,28499.0,35.97,36.04,35.95,36.01,28499.0
2024-05-10 11:30:00,36.02,36.09,36.02,36.05,22609.0,36.02,36.09,36.02,36.05,22609.0
2024-05-10 12:00:00,36.05,36.11,36.02,36.11,18532.0,36.05,36.11,36.02,36.11,18532.0
2024-05-10 12:30:00,36.09,36.19,36.09,36.14,11429.0,36.09,36.19,36.09,36.14,11429.0
2024-05-10 13:00:00,36.13,36.14,36.1,36.14,14198.0,36.13,36.14,36.1,36.14,14198.0
2024-05-10 13:30:00,36.16,36.24,36.13,36.23,17542.0,36.16,36.24,36.13,36.23,17542.0
2024-05-10 14:00:00,36.24,36.24,36.1,36.1,20060.0,36.24,36.24,36.1,36.1,20060.0
2024-05-10 14:30:00,36.12,36.15,36.1,36.14,21023.0,36.12,36.15,36.1,36.14,21023.0
2024-05-10 15:00:00,36.14,36.14,36.09,36.14,22508.0,36.14,36.14,36.09,36.14,22508.0
2024-05-10 15:30:00,36.13,36.18,36.1,36.12,111989.0,36.13,36.18,36.1,36.12,111989.0
2024-05-13 09:30:00,36.24,36.52,36.23,36.5,44739.0,36.24,36.52,36.23,36.5,44739.0
2024-05-13 10:00:00,36.5,36.75,36.44,36.68,67105.0,36.5,36.75,36.44,36.68,67105.0
2024-05-13 10:30:00,36.68,36.91,36.66,36.73,48432.0,36.68,36.91,36.66,36.73,48432.0
2024-05-13 11:00:00,36.76,36.86,36.74,36.75,33009.0,36.76,36.86,36.74,36.75,33009.0
2024-05-13 11:30:00,36.75,36.85,36.67,36.71,87330.0,36.75,36.85,36.67,36.71,87330.0
2024-05-13 12:00:00,36.7,36.76,36.66,36.74,17718.0,36.7,36.76,36.66,36.74,17718.0
2024-05-13 12:30:00,36.73,36.84,36.72,36.8,52135.0,36.73,36.84,36.72,36.8,52135.0
2024-05-13 13:00:00,36.78,36.78,36.67,36.73,36117.0,36.78,36.78,36.67,36.73,36117.0
2024-05-13 13:30:00,36.73,36.76,36.71,36.73,17287.0,36.73,36.76,36.71,36.73,17287.0
2024-05-13 14:00:00,36.73,36.85,36.66,36.67,32613.0,36.73,36.85,36.66,36.67,32613.0
2024-05-13 14:30:00,36.64,36.68,36.42,36.43,52696.0,36.64,36.68,36.42,36.43,52696.0
2024-05-13 15:00:00,36.41,36.63,36.41,36.5,91782.0,36.41,36.63,36.41,36.5,91782.0
2024-05-13 15:30:00,36.5,36.5,35.53,35.76,604558.0,36.5,36.5,35.53,35.76,604558.0
2024-05-14 09:30:00,36.2,36.2,35.69,35.79,31715.0,36.2,36.2,35.69,35.79,31715.0
2024-05-14 10:00:00,35.76,35.92,35.71,35.89,27787.0,35.76,35.92,35.71,35.89,27787.0
2024-05-14 10:30:00,35.9,35.97,35.87,35.9,23531.0,35.9,35.97,35.87,35.9,23531.0
2024-05-14 11:00:00,35.9,36.0,35.89,36.0,28631.0,35.9,36.0,35.89,36.0,28631.0
2024-05-14 11:30:00,35.98,35.99,35.91,35.91,14907.0,35.98,35.99,35.91,35.91,14907.0
2024-05-14 12:00:00,35.92,35.98,35.86,35.93,16803.0,35.92,35.98,35.86,35.93,16803.0
2024-05-14 12:30:00,35.94,35.94,35.8,35.8,11778.0,35.94,35.94,35.8,35.8,11778.0
2024-05-14 13:00:00,35.8,35.83,35.75,35.79,16544.0,35.8,35.83,35.75,35.79,16544.0
2024-05-14 13:30:00,35.79,35.95,35.79,35.9,20073.0,35.79,35.95,35.79,35.9,20073.0
2024-05-14 14:00:00,35.88,35.94,35.88,35.89,14571.0,35.88,35.94,35.88,35.89,14571.0
2024-05-14 14:30:00,35.89,35.92,35.83,35.83,16893.0,35.89,35.92,35.83,35.83,16893.0
2024-05-14 15:00:00,35.83,35.92,35.78,35.87,25195.0,35.83,35.92,35.78,35.87,25195.0
2024-05-14 15:30:00,35.87,36.24,35.87,36.2,166802.0,35.87,36.24,35.87,36.2,166802.0
2024-05-15 09:30:00,36.36,36.5,35.86,36.02,84354.0,36.36,36.5,35.86,36.02,84354.0
2024-05-15 10:00:00,36.03,36.09,35.94,35.95,15904.0,36.03,36.09,35.94,35.95,15904.0
2024-05-15 10:30:00,35.95,36.01,35.87,35.87,17981.0,35.95,36.01,35.87,35.87,17981.0
2024-05-15 11:00:00,35.87,35.98,35.83,35.91,15387.0,35.87,35.98,35.83,35.91,15387.0
2024-05-15 11:30:00,35.9,36.05,35.9,36.0,27274.0,35.9,36.05,35.9,36.0,27274.0
2024-05-15 12:00:00,35.97,36.08,35.95,36.02,14350.0,35.97,36.08,35.95,36.02,14350.0
2024-05-15 12:30:00,36.02,36.05,36.0,36.01,10523.0,36.02,36.05,36.0,36.01,10523.0
2024-05-15 13:00:00,36.01,36.04,35.99,36.0,11603.0,36.01,36.04,35.99,36.0,11603.0
2024-05-15 13:30:00,36.0,36.04,35.98,36.04,13483.0,36.0,36.04,35.98,36.04,13483.0
2024-05-15 14:00:00,36.04,36.12,36.04,36.1,13579.0,36.04,36.12,36.04,36.1,13579.0
2024-05-15 14:30:00,36.09,36.13,36.07,36.1,16491.0,36.09,36.13,36.07,36.1,16491.0
2024-05-15 15:00:00,36.11,36.14,36.07,36.1,28448.0,36.11,36.14,36.07,36.1,28448.0
2024-05-15 15:30:00,36.1,36.19,36.07,36.16,117514.0,36.1,36.19,36.07,36.16,117514.0
2024-05-16 09:30:00,36.0,36.19,36.0,36.07,21297.0,36.0,36.19,36.0,36.07,21297.0
2024-05-16 10:00:00,36.08,36.17,36.08,36.09,13963.0,36.08,36.17,36.08,36.09,13963.0
2024-05-16 10:30:00,36.1,36.23,36.1,36.23,18721.0,36.1,36.23,36.1,36.23,18721.0
2024-05-16 11:00:00,36.22,36.32,35.51,36.11,70604.0,36.22,36.32,35.51,36.11,70604.0
2024-05-16 11:30:00,36.11,36.2,36.0,36.15,56716.0,36.11,36.2,36.0,36.15,56716.0
2024-05-16 12:00:00,36.15,36.21,36.11,36.18,50052.0,36.15,36.21,36.11,36.18,50052.0
2024-05-16 12:30:00,36.21,36.27,36.18,36.2,9196.0,36.21,36.27,36.18,36.2,9196.0
2024-05-16 13:00:00,36.18,36.2,36.09,36.1,30661.0,36.18,36.2,36.09,36.1,30661.0
2024-05-16 13:30:00,36.11,36.13,36.08,36.13,36410.0,36.11,36.13,36.08,36.13,36410.0
2024-05-16 14:00:00,36.14,36.19,36.09,36.13,8142.0,36.14,36.19,36.09,36.13,8142.0
2024-05-16 14:30:00,36.13,36.29,36.12,36.29,9364.0,36.13,36.29,36.12,36.29,9364.0
2024-05-16 15:00:00,36.3,36.3,36.02,36.03,39733.0,36.3,36.3,36.02,36.03,39733.0
2024-05-16 15:30:00,36.02,36.18,35.96,36.14,161774.0,36.02,36.18,35.96,36.14,161774.0
2024-05-17 09:30:00,36.48,36.48,35.9,36.0,23837.0,36.48,36.48,35.9,36.0,23837.0
2024-05-17 10:00:00,35.98,36.09,35.97,36.02,17319.0,35.98,36.09,35.97,36.02,17319.0
2024-05-17 10:30:00,36.02,36.13,35.99,36.05,21035.0,36.02,36.13,35.99,36.05,21035.0
2024-05-17 11:00:00,36.03,36.1,36.02,36.08,8996.0,36.03,36.1,36.02,36.08,8996.0
2024-05-17 11:30:00,36.08,36.2,36.06,36.16,17435.0,36.08,36.2,36.06,36.16,17435.0
2024-05-17 12:00:00,36.16,36.17,36.01,36.06,60547.0,36.16,36.17,36.01,36.06,60547.0
2024-05-17 12:30:00,36.05,36.05,35.95,36.02,10742.0,36.05,36.05,35.95,36.02,10742.0
2024-05-17 13:00:00,36.02,36.04,35.98,36.01,7814.0,36.02,36.04,35.98,36.01,7814.0
2024-05-17 13:30:00,36.01,36.09,36.0,36.06,10497.0,36.01,36.09,36.0,36.06,10497.0
2024-05-17 14:00:00,36.05,36.06,35.98,35.98,7643.0,36.05,36.06,35.98,35.98,7643.0
2024-05-17 14:30:00,35.99,36.05,35.98,36.05,14190.0,35.99,36.05,35.98,36.05,14190.0
2024-05-17 15:00:00,36.04,36.11,36.02,36.05,71436.0,36.04,36.11,36.02,36.05,71436.0
2024-05-17 15:30:00,36.04,36.11,35.94,35.94,122611.0,36.04,36.11,35.94,35.94,122611.0
2024-05-20 09:30:00,36.06,36.22,35.87,35.95,19015.0,36.06,36.22,35.87,35.95,19015.0
2024-05-20 10:00:00,35.92,36.01,35.83,35.92,10664.0,35.92,36.01,35.83,35.92,10664.0
2024-05-20 10:30:00,35.95,36.15,35.92,36.02,39856.0,35.95,36.15,35.92,36.02,39856.0
2024-05-20 11:00:00,36.02,36.09,35.97,36.07,17986.0,36.02,36.09,35.97,36.07,17986.0
2024-05-20 11:30:00,36.04,36.05,35.82,35.9,20048.0,36.04,36.05,35.82,35.9,20048.0
2024-05-20 12:00:00,35.9,35.92,35.62,35.7,26283.0,35.9,35.92,35.62,35.7,26283.0
2024-05-20 12:30:00,35.68,35.74,35.64,35.64,27151.0,35.68,35.74,35.64,35.64,27151.0
2024-05-20 13:00:00,35.63,35.69,35.48,35.51,22814.0,35.63,35.69,35.48,35.51,22814.0
2024-05-20 13:30:00,35.52,35.57,35.47,35.51,37700.0,35.52,35.57,35.47,35.51,37700.0
2024-05-20 14:00:00,35.5,35.5,35.4,35.42,26836.0,35.5,35.5,35.4,35.42,26836.0
2024-05-20 14:30:00,35.44,35.54,35.43,35.53,28815.0,35.44,35.54,35.43,35.53,28815.0
2024-05-20 15:00:00,35.52,35.57,35.5,35.57,34219.0,35.52,35.57,35.5,35.57,34219.0
2024-05-20 15:30:00,35.57,35.77,35.54,35.76,118761.0,35.57,35.77,35.54,35.76,118761.0
2024-05-21 09:30:00,35.53,35.57,35.22,35.27,45956.0,35.53,35.57,35.22,35.27,45956.0
2024-05-21 10:00:00,35.31,35.47,35.21,35.43,24646.0,35.31,35.47,35.21,35.43,24646.0
2024-05-21 10:30:00,35.43,35.45,35.27,35.27,13959.0,35.43,35.45,35.27,35.27,13959.0
2024-05-21 11:00:00,35.27,35.35,35.18,35.3,19504.0,35.27,35.35,35.18,35.3,19504.0
2024-05-21 11:30:00,35.29,35.34,35.21,35.27,42752.0,35.29,35.34,35.21,35.27,42752.0
2024-05-21 12:00:00,35.27,35.32,35.17,35.19,41793.0,35.27,35.32,35.17,35.19,41793.0
2024-05-21 12:30:00,35.21,35.24,35.11,35.13,22552.0,35.21,35.24,35.11,35.13,22552.0
2024-05-21 13:00:00,35.11,35.12,34.97,35.06,45704.0,35.11,35.12,34.97,35.06,45704.0
2024-05-21 13:30:00,35.07,35.07,34.98,35.0,56548.0,35.07,35.07,34.98,35.0,56548.0
2024-05-21 14:00:00,35.01,35.14,34.98,35.14,25662.0,35.01,35.14,34.98,35.14,25662.0
2024-05-21 14:30:00,35.12,35.16,35.09,35.15,18021.0,35.12,35.16,35.09,35.15,18021.0
2024-05-21 15:00:00,35.14,35.15,35.1,35.1,73878.0,35.14,35.15,35.1,35.1,73878.0
2024-05-21 15:30:00,35.11,35.21,35.1,35.13,111640.0,35.11,35.21,35.1,35.13,111640.0
2024-05-22 09:30:00,35.24,35.29,35.07,35.1,25956.0,35.24,35.29,35.07,35.1,25956.0
2024-05-22 10:00:00,35.09,35.1,34.86,34.88,61854.0,35.09,35.1,34.86,34.88,61854.0
2024-05-22 10:30:00,34.88,35.11,34.88,35.03,40040.0,34.88,35.11,34.88,35.03,40040.0
2024-05-22 11:00:00,35.02,35.06,34.9,34.9,23280.0,35.02,35.06,34.9,34.9,23280.0
2024-05-22 11:30:00,34.9,35.09,34.84,35.05,38190.0,34.9,35.09,34.84,35.05,38190.0
2024-05-22 12:00:00,35.05,35.19,34.98,35.19,50124.0,35.05,35.19,34.98,35.19,50124.0
2024-05-22 12:30:00,35.12,35.19,35.05,35.09,18262.0,35.12,35.19,35.05,35.09,18262.0
2024-05-22 13:00:00,35.06,35.1,34.97,35.04,24490.0,35.06,35.1,34.97,35.04,24490.0
2024-05-22 13:30:00,35.0,35.03,34.99,35.0,17738.0,35.0,35.03,34.99,35.0,17738.0
2024-05-22 14:00:00,35.0,35.0,34.83,34.89,26352.0,35.0,35.0,34.83,34.89,26352.0
2024-05-22 14:30:00,34.88,34.9,34.85,34.9,35576.0,34.88,34.9,34.85,34.9,35576.0
2024-05-22 15:00:00,34.89,34.97,34.89,34.96,38134.0,34.89,34.97,34.89,34.96,38134.0
2024-05-22 15:30:00,34.96,35.01,34.87,34.95,156819.0,34.96,35.01,34.87,34.95,156819.0
2024-05-23 09:30:00,34.79,34.83,34.52,34.81,25813.0,34.79,34.83,34.52,34.81,25813.0
2024-05-23 10:00:00,34.81,34.87,34.75,34.82,25069.0,34.81,34.87,34.75,34.82,25069.0
2024-05-23 10:30:00,34.8,34.82,34.68,34.69,27468.0,34.8,34.82,34.68,34.69,27468.0
2024-05-23 11:00:00,34.67,34.8,34.66,34.7,26064.0,34.67,34.8,34.66,34.7,26064.0
2024-05-23 11:30:00,34.7,34.73,34.68,34.71,17002.0,34.7,34.73,34.68,34.71,17002.0
2024-05-23 12:00:00,34.71,34.71,34.61,34.66,22867.0,34.71,34.71,34.61,34.66,22867.0
2024-05-23 12:30:00,34.67,34.75,34.65,34.69,32582.0,34.67,34.75,34.65,34.69,32582.0
2024-05-23 13:00:00,34.68,34.73,34.67,34.72,11925.0,34.68,34.73,34.67,34.72,11925.0
2024-05-23 13:30:00,34.72,34.75,34.64,34.65,33226.0,34.72,34.75,34.64,34.65,33226.0
2024-05-23 14:00:00,34.65,34.65,34.55,34.57,19166.0,34.65,34.65,34.55,34.57,19166.0
2024-05-23 14:30:00,34.56,34.64,34.55,34.59,21791.0,34.56,34.64,34.55,34.59,21791.0
2024-05-23 15:00:00,34.59,34.61,34.5,34.6,74088.0,34.59,34.61,34.5,34.6,74088.0
2024-05-23 15:30:00,34.62,34.82,34.53,34.79,132109.0,34.62,34.82,34.53,34.79,132109.0
2024-05-24 09:30:00,35.0,35.0,34.73,34.78,47311.0,35.0,35.0,34.73,34.78,47311.0
2024-05-24 10:00:00,34.77,34.88,34.72,34.88,27192.0,34.77,34.88,34.72,34.88,27192.0
2024-05-24 10:30:00,34.88,34.89,34.82,34.87,16338.0,34.88,34.89,34.82,34.87,16338.0
2024-05-24 11:00:00,34.86,34.9,34.81,34.87,12468.0,34.86,34.9,34.81,34.87,12468.0
2024-05-24 11:30:00,34.87,34.9,34.83,34.9,8163.0,34.87,34.9,34.83,34.9,8163.0
2024-05-24 12:00:00,34.91,34.96,34.89,34.91,11644.0,34.91,34.96,34.89,34.91,11644.0
2024-05-24 12:30:00,34.91,34.97,34.9,34.96,11172.0,34.91,34.97,34.9,34.96,11172.0
2024-05-24 13:00:00,34.95,34.98,34.86,34.86,22900.0,34.95,34.98,34.86,34.86,22900.0
2024-05-24 13:30:00,34.85,34.87,34.81,34.84,22206.0,34.85,34.87,34.81,34.84,22206.0
2024-05-24 14:00:00,34.81,34.83,34.74,34.77,49745.0,34.81,34.83,34.74,34.77,49745.0
2024-05-24 14:30:00,34.77,34.86,34.57,34.65,118036.0,34.77,34.86,34.57,34.65,118036.0
2024-05-24 15:00:00,34.64,34.66,34.55,34.6,86905.0,34.64,34.66,34.55,34.6,86905.0
2024-05-24 15:30:00,34.6,34.65,34.54,34.64,142152.0,34.6,34.65,34.54,34.64,142152.0
2024-05-28 09:30:00,34.6,34.88,34.55,34.84,50312.0,34.6,34.88,34.55,34.84,50312.0
2024-05-28 10:00:00,34.83,34.86,34.38,34.39,94105.0,34.83,34.86,34.38,34.39,94105.0
2024-05-28 10:30:00,34.39,34.41,34.12,34.21,131850.0,34.39,34.41,34.12,34.21,131850.0
2024-05-28 11:00:00,34.23,34.27,34.06,34.12,52648.0,34.23,34.27,34.06,34.12,52648.0
2024-05-28 11:30:00,34.12,34.13,33.94,33.99,113208.0,34.12,34.13,33.94,33.99,113208.0
2024-05-28 12:00:00,34.0,34.05,33.84,33.9,113010.0,34.0,34.05,33.84,33.9,113010.0
2024-05-28 12:30:00,33.9,34.0,33.84,33.84,54570.0,33.9,34.0,33.84,33.84,54570.0
2024-05-28 13:00:00,33.87,33.92,33.75,33.91,36546.0,33.87,33.92,33.75,33.91,36546.0
2024-05-28 13:30:00,33.93,34.0,33.92,34.0,31965.0,33.93,34.0,33.92,34.0,31965.0
2024-05-28 14:00:00,33.98,34.13,33.98,34.09,57255.0,33.98,34.13,33.98,34.09,57255.0
2024-05-28 14:30:00,34.12,34.13,33.99,34.08,53230.0,34.12,34.13,33.99,34.08,53230.0
2024-05-28 15:00:00,34.08,34.2,34.07,34.2,84462.0,34.08,34.2,34.07,34.2,84462.0
2024-05-28 15:30:00,34.2,34.3,34.19,34.28,237970.0,34.2,34.3,34.19,34.28,237970.0
2024-05-29 09:30:00,34.04,34.27,33.9,34.22,146267.0,34.04,34.27,33.9,34.22,146267.0
2024-05-29 10:00:00,34.22,34.29,34.12,34.25,37494.0,34.22,34.29,34.12,34.25,37494.0
2024-05-29 10:30:00,34.25,34.31,34.21,34.25,124939.0,34.25,34.31,34.21,34.25,124939.0
2024-05-29 11:00:00,34.25,34.28,34.18,34.27,42263.0,34.25,34.28,34.18,34.27,42263.0
2024-05-29 11:30:00,34.25,34.3,34.18,34.26,94013.0,34.25,34.3,34.18,34.26,94013.0
2024-05-29 12:00:00,34.26,34.28,34.14,34.18,46365.0,34.26,34.28,34.14,34.18,46365.0
2024-05-29 12:30:00,34.17,34.21,34.08,34.09,34261.0,34.17,34.21,34.08,34.09,34261.0
2024-05-29 13:00:00,34.08,34.16,33.99,34.09,73819.0,34.08,34.16,33.99,34.09,73819.0
2024-05-29 13:30:00,34.11,34.21,34.09,34.12,44444.0,34.11,34.21,34.09,34.12,44444.0
2024-05-29 14:00:00,34.11,34.16,34.08,34.13,42086.0,34.11,34.16,34.08,34.13,42086.0
2024-05-29 14:30:00,34.13,34.17,34.07,34.12,43316.0,34.13,34.17,34.07,34.12,43316.0
2024-05-29 15:00:00,34.12,34.14,33.95,33.96,128221.0,34.12,34.14,33.95,33.96,128221.0
2024-05-29 15:30:00,33.96,34.21,33.88,34.21,361953.0,33.96,34.21,33.88,34.21,361953.0
2024-05-30 09:30:00,33.4,33.8,32.95,33.69,202343.0,33.4,33.8,32.95,33.69,202343.0
2024-05-30 10:00:00,33.7,33.78,33.5,33.6,119258.0,33.7,33.78,33.5,33.6,119258.0
2024-05-30 10:30:00,33.58,33.58,33.24,33.47,135764.0,33.58,33.58,33.24,33.47,135764.0
2024-05-30 11:00:00,33.45,33.67,33.26,33.62,114113.0,33.45,33.67,33.26,33.62,114113.0
2024-05-30 11:30:00,33.62,33.75,33.6,33.7,39780.0,33.62,33.75,33.6,33.7,39780.0
2024-05-30 12:00:00,33.7,33.77,33.65,33.67,39801.0,33.7,33.77,33.65,33.67,39801.0
2024-05-30 12:30:00,33.67,33.69,33.57,33.67,45300.0,33.67,33.69,33.57,33.67,45300.0
2024-05-30 13:00:00,33.68,33.96,33.66,33.85,113854.0,33.68,33.96,33.66,33.85,113854.0
2024-05-30 13:30:00,33.84,33.94,33.82,33.88,62450.0,33.84,33.94,33.82,33.88,62450.0
2024-05-30 14:00:00,33.89,33.96,33.77,33.96,47012.0,33.89,33.96,33.77,33.96,47012.0
2024-05-30 14:30:00,33.98,34.1,33.98,33.99,41975.0,33.98,34.1,33.98,33.99,41975.0
2024-05-30 15:00:00,34.01,34.26,33.9,34.02,125538.0,34.01,34.26,33.9,34.02,125538.0
2024-05-30 15:30:00,34.01,34.03,33.77,33.85,242224.0,34.01,34.03,33.77,33.85,242224.0
2024-05-31 09:30:00,33.88,33.99,33.83,33.84,58332.0,33.88,33.99,33.83,33.84,58332.0
2024-05-31 10:00:00,33.87,34.01,33.87,33.99,57278.0,33.87,34.01,33.87,33.99,57278.0
2024-05-31 10:30:00,34.0,34.42,33.99,34.42,39696.0,34.0,34.42,33.99,34.42,39696.0
2024-05-31 11:00:00,34.41,34.49,34.25,34.26,47554.0,34.41,34.49,34.25,34.26,47554.0
2024-05-31 11:30:00,34.25,34.29,34.16,34.23,17853.0,34.25,34.29,34.16,34.23,17853.0
2024-05-31 12:00:00,34.21,34.25,34.13,34.15,42010.0,34.21,34.25,34.13,34.15,42010.0
2024-05-31 12:30:00,34.14,34.15,33.91,34.02,40454.0,34.14,34.15,33.91,34.02,40454.0
2024-05-31 13:00:00,34.02,34.14,34.0,34.14,54320.0,34.02,34.14,34.0,34.14,54320.0
2024-05-31 13:30:00,34.14,34.31,34.14,34.24,39426.0,34.14,34.31,34.14,34.24,39426.0
2024-05-31 14:00:00,34.23,34.28,34.17,34.18,31194.0,34.23,34.28,34.17,34.18,31194.0
2024-05-31 14:30:00,34.17,34.23,34.17,34.2,39612.0,34.17,34.23,34.17,34.2,39612.0
2024-05-31 15:00:00,34.2,34.21,34.13,34.19,36821.0,34.2,34.21,34.13,34.19,36821.0
2024-05-31 15:30:00,34.19,34.58,34.18,34.56,270741.0,34.19,34.58,34.18,34.56,270741.0
2024-06-03 09:30:00,34.75,34.75,34.32,34.57,61802.0,34.75,34.75,34.32,34.57,61802.0
2024-06-03 10:00:00,34.57,34.73,34.55,34.65,46333.0,34.57,34.73,34.55,34.65,46333.0
2024-06-03 10:30:00,34.64,34.67,34.43,34.47,50424.0,34.64,34.67,34.43,34.47,50424.0
2024-06-03 11:00:00,34.47,34.56,34.41,34.48,103449.0,34.47,34.56,34.41,34.48,103449.0
2024-06-03 11:30:00,34.48,34.48,34.39,34.41,25805.0,34.48,34.48,34.39,34.41,25805.0
2024-06-03 12:00:00,34.41,34.42,34.38,34.41,25890.0,34.41,34.42,34.38,34.41,25890.0
2024-06-03 12:30:00,34.42,34.54,34.34,34.5,43291.0,34.42,34.54,34.34,34.5,43291.0
2024-06-03 13:00:00,34.5,34.61,34.49,34.55,13320.0,34.5,34.61,34.49,34.55,13320.0
2024-06-03 13:30:00,34.55,34.66,34.53,34.53,22816.0,34.55,34.66,34.53,34.53,22816.0
2024-06-03 14:00:00,34.53,34.56,34.5,34.54,22023.0,34.53,34.56,34.5,34.54,22023.0
2024-06-03 14:30:00,34.53,34.54,34.49,34.5,32298.0,34.53,34.54,34.49,34.5,32298.0
2024-06-03 15:00:00,34.5,34.53,34.42,34.42,62619.0,34.5,34.53,34.42,34.42,62619.0
2024-06-03 15:30:00,34.42,34.48,34.3,34.41,122419.0,34.42,34.48,34.3,34.41,122419.0
2024-06-04 09:30:00,34.12,34.25,33.88,34.18,33731.0,34.12,34.25,33.88,34.18,33731.0
2024-06-04 10:00:00,34.19,34.24,34.03,34.06,20007.0,34.19,34.24,34.03,34.06,20007.0
2024-06-04 10:30:00,34.03,34.07,33.81,33.81,46647.0,34.03,34.07,33.81,33.81,46647.0
2024-06-04 11:00:00,33.8,33.96,33.8,33.89,21392.0,33.8,33.96,33.8,33.89,21392.0
2024-06-04 11:30:00,33.89,33.93,33.66,33.76,37924.0,33.89,33.93,33.66,33.76,37924.0
2024-06-04 12:00:00,33.76,33.84,33.73,33.82,54944.0,33.76,33.84,33.73,33.82,54944.0
2024-06-04 12:30:00,33.82,33.87,33.72,33.8,27405.0,33.82,33.87,33.72,33.8,27405.0
2024-06-04 13:00:00,33.79,33.83,33.78,33.83,15881.0,33.79,33.83,33.78,33.83,15881.0
2024-06-04 13:30:00,33.82,33.95,33.81,33.95,8072.0,33.82,33.95,33.81,33.95,8072.0
2024-06-04 14:00:00,33.95,33.96,33.88,33.94,41953.0,33.95,33.96,33.88,33.94,41953.0
2024-06-04 14:30:00,33.92,33.93,33.8,33.84,28524.0,33.92,33.93,33.8,33.84,28524.0
2024-06-04 15:00:00,33.84,33.91,33.81,33.91,50958.0,33.84,33.91,33.81,33.91,50958.0
2024-06-04 15:30:00,33.91,33.93,33.82,33.85,229889.0,33.91,33.93,33.82,33.85,229889.0
2024-06-05 09:30:00,33.71,34.01,33.71,33.81,63967.0,33.71,34.01,33.71,33.81,63967.0
2024-06-05 10:00:00,33.83,33.89,33.79,33.83,22029.0,33.83,33.89,33.79,33.83,22029.0
2024-06-05 10:30:00,33.84,33.87,33.8,33.85,28145.0,33.84,33.87,33.8,33.85,28145.0
2024-06-05 11:00:00,33.85,33.87,33.66,33.81,45582.0,33.85,33.87,33.66,33.81,45582.0
2024-06-05 11:30:00,33.83,33.93,33.83,33.92,18117.0,33.83,33.93,33.83,33.92,18117.0
2024-06-05 12:00:00,33.9,33.98,33.89,33.93,29730.0,33.9,33.98,33.89,33.93,29730.0
2024-06-05 12:30:00,33.92,34.01,33.91,34.0,23637.0,33.92,34.01,33.91,34.0,23637.0
2024-06-05 13:00:00,34.0,34.04,33.99,34.04,16284.0,34.0,34.04,33.99,34.04,16284.0
2024-06-05 13:30:00,34.03,34.05,33.99,34.02,17490.0,34.03,34.05,33.99,34.02,17490.0
2024-06-05 14:00:00,34.02,34.1,34.01,34.08,13957.0,34.02,34.1,34.01,34.08,13957.0
2024-06-05 14:30:00,34.09,34.21,34.05,34.18,43864.0,34.09,34.21,34.05,34.18,43864.0
2024-06-05 15:00:00,34.18,34.21,33.98,34.02,51283.0,34.18,34.21,33.98,34.02,51283.0
2024-06-05 15:30:00,34.02,34.02,33.8,33.93,376841.0,34.02,34.02,33.8,33.93,376841.0
2024-06-06 09:30:00,33.97,34.11,33.97,34.11,14215.0,33.97,34.11,33.97,34.11,14215.0
2024-06-06 10:00:00,34.13,34.24,34.08,34.15,34503.0,34.13,34.24,34.08,34.15,34503.0
2024-06-06 10:30:00,34.16,34.16,33.94,33.98,31724.0,34.16,34.16,33.94,33.98,31724.0
2024-06-06 11:00:00,33.93,34.05,33.93,33.95,12506.0,33.93,34.05,33.93,33.95,12506.0
2024-06-06 11:30:00,33.98,34.07,33.95,34.07,13674.0,33.98,34.07,33.95,34.07,13674.0
2024-06-06 12:00:00,34.08,34.13,34.07,34.13,10256.0,34.08,34.13,34.07,34.13,10256.0
2024-06-06 12:30:00,34.12,34.27,34.1,34.26,12965.0,34.12,34.27,34.1,34.26,12965.0
2024-06-06 13:00:00,34.26,34.31,34.22,34.29,7282.0,34.26,34.31,34.22,34.29,7282.0
2024-06-06 13:30:00,34.28,34.31,34.24,34.26,21667.0,34.28,34.31,34.24,34.26,21667.0
2024-06-06 14:00:00,34.25,34.26,34.1,34.13,25029.0,34.25,34.26,34.1,34.13,25029.0
2024-06-06 14:30:00,34.13,34.15,34.1,34.13,16524.0,34.13,34.15,34.1,34.13,16524.0
2024-06-06 15:00:00,34.14,34.18,34.0,34.04,25771.0,34.14,34.18,34.0,34.04,25771.0
2024-06-06 15:30:00,34.03,34.08,33.92,33.96,131871.0,34.03,34.08,33.92,33.96,131871.0
2024-06-07 09:30:00,33.75,33.93,33.75,33.76,14109.0,33.75,33.93,33.75,33.76,14109.0
2024-06-07 10:00:00,33.75,33.97,33.7,33.97,7890.0,33.75,33.97,33.7,33.97,7890.0
2024-06-07 10:30:00,33.95,33.98,33.9,33.91,6709.0,33.95,33.98,33.9,33.91,6709.0
2024-06-07 11:00:00,33.89,33.9,33.76,33.82,10933.0,33.89,33.9,33.76,33.82,10933.0
2024-06-07 11:30:00,33.79,33.8,33.75,33.79,13863.0,33.79,33.8,33.75,33.79,13863.0
2024-06-07 12:00:00,33.8,33.89,33.79,33.85,12062.0,33.8,33.89,33.79,33.85,12062.0
2024-06-07 12:30:00,33.84,33.85,33.82,33.83,12573.0,33.84,33.85,33.82,33.83,12573.0
2024-06-07 13:00:00,33.84,33.94,33.76,33.94,22151.0,33.84,33.94,33.76,33.94,22151.0
2024-06-07 13:30:00,33.96,33.96,33.88,33.93,7136.0,33.96,33.96,33.88,33.93,7136.0
2024-06-07 14:00:00,33.93,33.93,33.84,33.85,14284.0,33.93,33.93,33.84,33.85,14284.0
2024-06-07 14:30:00,33.87,33.9,33.86,33.87,11407.0,33.87,33.9,33.86,33.87,11407.0
2024-06-07 15:00:00,33.87,33.87,33.79,33.86,28574.0,33.87,33.87,33.79,33.86,28574.0
2024-06-07 15:30:00,33.86,33.96,33.86,33.9,98109.0,33.86,33.96,33.86,33.9,98109.0
2024-06-10 09:30:00,33.66,33.86,33.59,33.75,18817.0,33.66,33.86,33.59,33.75,18817.0
2024-06-10 10:00:00,33.78,33.86,33.71,33.75,23774.0,33.78,33.86,33.71,33.75,23774.0
2024-06-10 10:30:00,33.75,33.76,33.67,33.68,14904.0,33.75,33.76,33.67,33.68,14904.0
2024-06-10 11:00:00,33.67,33.77,33.66,33.77,25555.0,33.67,33.77,33.66,33.77,25555.0
2024-06-10 11:30:00,33.77,33.8,33.75,33.79,18463.0,33.77,33.8,33.75,33.79,18463.0
2024-06-10 12:00:00,33.8,33.8,33.57,33.6,32527.0,33.8,33.8,33.57,33.6,32527.0
2024-06-10 12:30:00,33.62,33.65,33.58,33.63,17221.0,33.62,33.65,33.58,33.63,17221.0
2024-06-10 13:00:00,33.63,33.7,33.6,33.61,23549.0,33.63,33.7,33.6,33.61,23549.0
2024-06-10 13:30:00,33.61,33.69,33.6,33.66,33219.0,33.61,33.69,33.6,33.66,33219.0
2024-06-10 14:00:00,33.66,33.68,33.59,33.6,24557.0,33.66,33.68,33.59,33.6,24557.0
2024-06-10 14:30:00,33.6,33.63,33.57,33.59,12255.0,33.6,33.63,33.57,33.59,12255.0
2024-06-10 15:00:00,33.59,33.63,33.53,33.57,34656.0,33.59,33.63,33.53,33.57,34656.0
2024-06-10 15:30:00,33.58,33.65,33.51,33.51,120699.0,33.58,33.65,33.51,33.51,120699.0
2024-06-11 09:30:00,33.54,33.59,33.21,33.32,37043.0,33.54,33.59,33.21,33.32,37043.0
2024-06-11 10:00:00,33.29,33.3,32.88,32.98,91939.0,33.29,33.3,32.88,32.98,91939.0
2024-06-11 10:30:00,33.0,33.09,32.98,33.07,58192.0,33.0,33.09,32.98,33.07,58192.0
2024-06-11 11:00:00,33.06,33.08,32.98,32.99,31529.0,33.06,33.08,32.98,32.99,31529.0
2024-06-11 11:30:00,33.02,33.04,32.86,32.93,64894.0,33.02,33.04,32.86,32.93,64894.0
2024-06-11 12:00:00,32.92,32.95,32.88,32.95,25278.0,32.92,32.95,32.88,32.95,25278.0
2024-06-11 12:30:00,32.96,33.02,32.9,32.91,18814.0,32.96,33.02,32.9,32.91,18814.0
2024-06-11 13:00:00,32.91,32.96,32.9,32.94,18044.0,32.91,32.96,32.9,32.94,18044.0
2024-06-11 13:30:00,32.94,33.01,32.93,32.95,17651.0,32.94,33.01,32.93,32.95,17651.0
2024-06-11 14:00:00,32.95,32.98,32.83,32.89,33881.0,32.95,32.98,32.83,32.89,33881.0
2024-06-11 14:30:00,32.88,32.91,32.72,32.8,34334.0,32.88,32.91,32.72,32.8,34334.0
2024-06-11 15:00:00,32.81,32.87,32.71,32.73,83878.0,32.81,32.87,32.71,32.73,83878.0
2024-06-11 15:30:00,32.73,32.9,32.68,32.83,219733.0,32.73,32.9,32.68,32.83,219733.0
2024-06-12 09:30:00,32.84,32.96,32.75,32.82,34875.0,32.84,32.96,32.75,32.82,34875.0
2024-06-12 10:00:00,32.83,32.94,32.82,32.86,26248.0,32.83,32.94,32.82,32.86,26248.0
2024-06-12 10:30:00,32.83,32.9,32.8,32.89,14014.0,32.83,32.9,32.8,32.89,14014.0
2024-06-12 11:00:00,32.89,32.9,32.82,32.84,13036.0,32.89,32.9,32.82,32.84,13036.0
2024-06-12 11:30:00,32.83,32.9,32.75,32.88,22234.0,32.83,32.9,32.75,32.88,22234.0
2024-06-12 12:00:00,32.9,32.94,32.88,32.91,16900.0,32.9,32.94,32.88,32.91,16900.0
2024-06-12 12:30:00,32.9,32.96,32.88,32.93,13738.0,32.9,32.96,32.88,32.93,13738.0
2024-06-12 13:00:00,32.93,32.93,32.88,32.88,24024.0,32.93,32.93,32.88,32.88,24024.0
2024-06-12 13:30:00,32.88,32.94,32.85,32.9,18367.0,32.88,32.94,32.85,32.9,18367.0
2024-06-12 14:00:00,32.89,32.9,32.8,32.89,10229.0,32.89,32.9,32.8,32.89,10229.0
2024-06-12 14:30:00,32.89,32.9,32.79,32.8,24745.0,32.89,32.9,32.79,32.8,24745.0
2024-06-12 15:00:00,32.8,32.83,32.7,32.73,38388.0,32.8,32.83,32.7,32.73,38388.0
2024-06-12 15:30:00,32.72,32.75,32.59,32.59,132292.0,32.72,32.75,32.59,32.59,132292.0
2024-06-13 09:30:00,32.56,32.59,32.41,32.48,46908.0,32.56,32.59,32.41,32.48,46908.0
2024-06-13 10:00:00,32.46,32.46,32.21,32.24,33339.0,32.46,32.46,32.21,32.24,33339.0
2024-06-13 10:30:00,32.25,32.25,32.02,32.21,112271.0,32.25,32.25,32.02,32.21,112271.0
2024-06-13 11:00:00,32.2,32.21,32.03,32.05,36796.0,32.2,32.21,32.03,32.05,36796.0
2024-06-13 11:30:00,32.04,32.17,31.99,32.11,69915.0,32.04,32.17,31.99,32.11,69915.0
2024-06-13 12:00:00,32.1,32.12,31.95,31.98,47222.0,32.1,32.12,31.95,31.98,47222.0
2024-06-13 12:30:00,31.98,32.02,31.85,31.89,41586.0,31.98,32.02,31.85,31.89,41586.0
2024-06-13 13:00:00,31.88,31.97,31.88,31.89,49269.0,31.88,31.97,31.88,31.89,49269.0
2024-06-13 13:30:00,31.9,31.9,31.76,31.76,63619.0,31.9,31.9,31.76,31.76,63619.0
2024-06-13 14:00:00,31.76,31.81,31.67,31.71,62016.0,31.76,31.81,31.67,31.71,62016.0
2024-06-13 14:30:00,31.72,31.84,31.65,31.84,66435.0,31.72,31.84,31.65,31.84,66435.0
2024-06-13 15:00:00,31.83,32.05,31.83,32.05,77185.0,31.83,32.05,31.83,32.05,77185.0
2024-06-13 15:30:00,32.03,32.34,31.97,32.16,308171.0,32.03,32.34,31.97,32.16,308171.0
2024-06-14 09:30:00,31.96,32.11,31.81,31.92,50977.0,31.96,32.11,31.81,31.92,50977.0
2024-06-14 10:00:00,31.89,31.92,31.59,31.69,34114.0,31.89,31.92,31.59,31.69,34114.0
2024-06-14 10:30:00,31.68,31.75,31.56,31.66,89597.0,31.68,31.75,31.56,31.66,89597.0
2024-06-14 11:00:00,31.67,31.68,31.54,31.55,31100.0,31.67,31.68,31.54,31.55,31100.0
2024-06-14 11:30:00,31.55,31.63,31.42,31.52,84068.0,31.55,31.63,31.42,31.52,84068.0
2024-06-14 12:00:00,31.51,31.58,31.5,31.56,24969.0,31.51,31.58,31.5,31.56,24969.0
2024-06-14 12:30:00,31.57,31.67,31.55,31.63,38161.0,31.57,31.67,31.55,31.63,38161.0
2024-06-14 13:00:00,31.61,31.65,31.56,31.63,29641.0,31.61,31.65,31.56,31.63,29641.0
2024-06-14 13:30:00,31.63,31.72,31.59,31.61,59229.0,31.63,31.72,31.59,31.61,59229.0
2024-06-14 14:00:00,31.61,31.63,31.51,31.59,41230.0,31.61,31.63,31.51,31.59,41230.0
2024-06-14 14:30:00,31.6,31.64,31.5,31.63,42166.0,31.6,31.64,31.5,31.63,42166.0
2024-06-14 15:00:00,31.63,31.63,31.52,31.57,42019.0,31.63,31.63,31.52,31.57,42019.0
2024-06-14 15:30:00,31.57,31.75,31.52,31.71,179802.0,31.57,31.75,31.52,31.71,179802.0
2024-06-17 09:30:00,32.74,32.92,32.44,32.44,161256.0,32.74,32.92,32.44,32.44,161256.0
2024-06-17 10:00:00,32.42,32.51,32.4,32.45,57496.0,32.42,32.51,32.4,32.45,57496.0
2024-06-17 10:30:00,32.45,32.59,32.41,32.44,22243.0,32.45,32.59,32.41,32.44,22243.0
2024-06-17 11:00:00,32.45,32.59,32.42,32.54,39174.0,32.45,32.59,32.42,32.54,39174.0
2024-06-17 11:30:00,32.54,32.58,32.48,32.51,124581.0,32.54,32.58,32.48,32.51,124581.0
2024-06-17 12:00:00,32.5,32.57,32.49,32.55,29562.0,32.5,32.57,32.49,32.55,29562.0
2024-06-17 12:30:00,32.55,32.58,32.47,32.55,57130.0,32.55,32.58,32.47,32.55,57130.0
2024-06-17 13:00:00,32.55,32.56,32.49,32.52,45296.0,32.55,32.56,32.49,32.52,45296.0
2024-06-17 13:30:00,32.52,32.52,32.44,32.44,29328.0,32.52,32.52,32.44,32.44,29328.0
2024-06-17 14:00:00,32.44,32.49,32.31,32.31,41200.0,32.44,32.49,32.31,32.31,41200.0
2024-06-17 14:30:00,32.31,32.31,32.0,32.05,84537.0,32.31,32.31,32.0,32.05,84537.0
2024-06-17 15:00:00,32.09,32.12,31.99,32.0,100137.0,32.09,32.12,31.99,32.0,100137.0
2024-06-17 15:30:00,32.0,32.03,31.88,32.01,221065.0,32.0,32.03,31.88,32.01,221065.0
2024-06-18 09:30:00,32.0,32.24,31.75,31.75,43957.0,32.0,32.24,31.75,31.75,43957.0
2024-06-18 10:00:00,31.81,31.92,31.72,31.88,21348.0,31.81,31.92,31.72,31.88,21348.0
2024-06-18 10:30:00,31.88,31.97,31.81,31.82,21739.0,31.88,31.97,31.81,31.82,21739.0
2024-06-18 11:00:00,31.83,31.97,31.74,31.95,16027.0,31.83,31.97,31.74,31.95,16027.0
2024-06-18 11:30:00,31.97,31.99,31.81,31.81,20742.0,31.97,31.99,31.81,31.81,20742.0
2024-06-18 12:00:00,31.8,31.8,31.68,31.69,15342.0,31.8,31.8,31.68,31.69,15342.0
2024-06-18 12:30:00,31.68,31.71,31.64,31.64,10417.0,31.68,31.71,31.64,31.64,10417.0
2024-06-18 13:00:00,31.64,31.85,31.59,31.85,23012.0,31.64,31.85,31.59,31.85,23012.0
2024-06-18 13:30:00,31.85,31.96,31.84,31.94,47153.0,31.85,31.96,31.84,31.94,47153.0
2024-06-18 14:00:00,31.93,31.93,31.8,31.83,16967.0,31.93,31.93,31.8,31.83,16967.0
2024-06-18 14:30:00,31.83,31.87,31.82,31.85,29522.0,31.83,31.87,31.82,31.85,29522.0
2024-06-18 15:00:00,31.84,31.85,31.75,31.76,33079.0,31.84,31.85,31.75,31.76,33079.0
2024-06-18 15:30:00,31.75,31.86,31.71,31.74,151578.0,31.75,31.86,31.71,31.74,151578.0
2024-06-20 09:30:00,31.77,31.84,31.52,31.59,72432.0,31.77,31.84,31.52,31.59,72432.0
2024-06-20 10:00:00,31.61,31.64,31.43,31.45,41939.0,31.61,31.64,31.43,31.45,41939.0
2024-06-20 10:30:00,31.44,31.57,31.37,31.5,81858.0,31.44,31.57,31.37,31.5,81858.0
2024-06-20 11:00:00,31.5,31.53,31.44,31.46,45900.0,31.5,31.53,31.44,31.46,45900.0
2024-06-20 11:30:00,31.46,31.48,31.4,31.42,37646.0,31.46,31.48,31.4,31.42,37646.0
2024-06-20 12:00:00,31.41,31.43,31.39,31.42,38185.0,31.41,31.43,31.39,31.42,38185.0
2024-06-20 12:30:00,31.42,31.46,31.39,31.41,39597.0,31.42,31.46,31.39,31.41,39597.0
2024-06-20 13:00:00,31.4,31.41,31.29,31.37,60334.0,31.4,31.41,31.29,31.37,60334.0
2024-06-20 13:30:00,31.37,31.43,31.36,31.4,41016.0,31.37,31.43,31.36,31.4,41016.0
2024-06-20 14:00:00,31.4,31.41,31.3,31.32,66621.0,31.4,31.41,31.3,31.32,66621.0
2024-06-20 14:30:00,31.32,31.32,31.15,31.23,63270.0,31.32,31.32,31.15,31.23,63270.0
2024-06-20 15:00:00,31.23,31.27,31.16,31.21,116054.0,31.23,31.27,31.16,31.21,116054.0
2024-06-20 15:30:00,31.21,31.21,30.91,30.96,387583.0,31.21,31.21,30.91,30.96,387583.0
2024-06-21 09:30:00,30.8,31.25,30.79,31.1,127694.0,30.8,31.25,30.79,31.1,127694.0
2024-06-21 10:00:00,31.1,31.18,31.0,31.07,49532.0,31.1,31.18,31.0,31.07,49532.0
2024-06-21 10:30:00,31.07,31.3,31.07,31.29,94703.0,31.07,31.3,31.07,31.29,94703.0
2024-06-21 11:00:00,31.29,31.49,31.25,31.49,52899.0,31.29,31.49,31.25,31.49,52899.0
2024-06-21 11:30:00,31.49,31.69,31.44,31.69,71483.0,31.49,31.69,31.44,31.69,71483.0
2024-06-21 12:00:00,31.68,31.83,31.66,31.77,38181.0,31.68,31.83,31.66,31.77,38181.0
2024-06-21 12:30:00,31.77,31.84,31.75,31.82,56921.0,31.77,31.84,31.75,31.82,56921.0
2024-06-21 13:00:00,31.8,31.81,31.77,31.8,28308.0,31.8,31.81,31.77,31.8,28308.0
2024-06-21 13:30:00,31.8,31.81,31.74,31.8,23739.0,31.8,31.81,31.74,31.8,23739.0
2024-06-21 14:00:00,31.8,31.8,31.62,31.75,42077.0,31.8,31.8,31.62,31.75,42077.0
2024-06-21 14:30:00,31.75,31.76,31.66,31.67,37477.0,31.75,31.76,31.66,31.67,37477.0
2024-06-21 15:00:00,31.67,31.67,31.46,31.46,50887.0,31.67,31.67,31.46,31.46,50887.0
2024-06-21 15:30:00,31.45,31.47,31.11,31.29,273951.0,31.45,31.47,31.11,31.29,273951.0
2024-06-24 09:30:00,31.5,31.5,31.11,31.44,30572.0,31.5,31.5,31.11,31.44,30572.0
2024-06-24 10:00:00,31.41,31.45,31.33,31.36,18953.0,31.41,31.45,31.33,31.36,18953.0
2024-06-24 10:30:00,31.36,31.5,31.34,31.49,59337.0,31.36,31.5,31.34,31.49,59337.0
2024-06-24 11:00:00,31.5,31.91,31.49,31.89,106420.0,31.5,31.91,31.49,31.89,106420.0
2024-06-24 11:30:00,31.88,31.94,31.74,31.78,121806.0,31.88,31.94,31.74,31.78,121806.0
2024-06-24 12:00:00,31.78,31.8,31.71,31.73,49475.0,31.78,31.8,31.71,31.73,49475.0
2024-06-24 12:30:00,31.73,31.73,31.49,31.59,59792.0,31.73,31.73,31.49,31.59,59792.0
2024-06-24 13:00:00,31.59,31.59,31.49,31.53,25973.0,31.59,31.59,31.49,31.53,25973.0
2024-06-24 13:30:00,31.53,31.58,31.49,31.57,31282.0,31.53,31.58,31.49,31.57,31282.0
2024-06-24 14:00:00,31.56,31.6,31.51,31.55,46832.0,31.56,31.6,31.51,31.55,46832.0
2024-06-24 14:30:00,31.54,31.63,31.53,31.56,72143.0,31.54,31.63,31.53,31.56,72143.0
2024-06-24 15:00:00,31.55,31.67,31.5,31.66,67711.0,31.55,31.67,31.5,31.66,67711.0
2024-06-24 15:30:00,31.66,31.73,31.47,31.51,126227.0,31.66,31.73,31.47,31.51,126227.0
2024-06-25 09:30:00,32.14,32.33,31.77,32.23,265988.0,32.14,32.33,31.77,32.23,265988.0
2024-06-25 10:00:00,32.27,32.44,32.23,32.32,105120.0,32.27,32.44,32.23,32.32,105120.0
2024-06-25 10:30:00,32.32,32.43,32.12,32.16,69882.0,32.32,32.43,32.12,32.16,69882.0
2024-06-25 11:00:00,32.16,32.21,32.02,32.11,77834.0,32.16,32.21,32.02,32.11,77834.0
2024-06-25 11:30:00,32.12,32.17,32.09,32.14,70183.0,32.12,32.17,32.09,32.14,70183.0
2024-06-25 12:00:00,32.16,32.17,32.0,32.08,44005.0,32.16,32.17,32.0,32.08,44005.0
2024-06-25 12:30:00,32.07,32.1,31.98,32.03,77179.0,32.07,32.1,31.98,32.03,77179.0
2024-06-25 13:00:00,32.02,32.06,31.87,31.95,50596.0,32.02,32.06,31.87,31.95,50596.0
2024-06-25 13:30:00,31.94,32.01,31.94,31.95,18896.0,31.94,32.01,31.94,31.95,18896.0
2024-06-25 14:00:00,31.95,31.98,31.84,31.94,35646.0,31.95,31.98,31.84,31.94,35646.0
2024-06-25 14:30:00,31.92,32.01,31.91,31.96,28188.0,31.92,32.01,31.91,31.96,28188.0
2024-06-25 15:00:00,31.96,31.98,31.91,31.95,56566.0,31.96,31.98,31.91,31.95,56566.0
2024-06-25 15:30:00,31.96,31.97,31.76,31.89,260229.0,31.96,31.97,31.76,31.89,260229.0
2024-06-26 09:30:00,31.9,32.24,31.78,32.07,152704.0,31.9,32.24,31.78,32.07,152704.0
2024-06-26 10:00:00,32.07,32.08,32.0,32.08,94260.0,32.07,32.08,32.0,32.08,94260.0
2024-06-26 10:30:00,32.07,32.15,32.0,32.1,42833.0,32.07,32.15,32.0,32.1,42833.0
2024-06-26 11:00:00,32.12,32.24,32.1,32.23,29511.0,32.12,32.24,32.1,32.23,29511.0
2024-06-26 11:30:00,32.24,32.4,32.23,32.32,74236.0,32.24,32.4,32.23,32.32,74236.0
2024-06-26 12:00:00,32.32,32.39,32.3,32.33,43419.0,32.32,32.39,32.3,32.33,43419.0
2024-06-26 12:30:00,32.33,32.4,32.31,32.4,53385.0,32.33,32.4,32.31,32.4,53385.0
2024-06-26 13:00:00,32.4,32.4,32.26,32.26,41127.0,32.4,32.4,32.26,32.26,41127.0
2024-06-26 13:30:00,32.27,32.27,32.15,32.18,41599.0,32.27,32.27,32.15,32.18,41599.0
2024-06-26 14:00:00,32.18,32.19,32.12,32.13,24431.0,32.18,32.19,32.12,32.13,24431.0
2024-06-26 14:30:00,32.15,32.27,32.13,32.23,48567.0,32.15,32.27,32.13,32.23,48567.0
2024-06-26 15:00:00,32.23,32.3,32.22,32.27,37266.0,32.23,32.3,32.22,32.27,37266.0
2024-06-26 15:30:00,32.26,32.32,32.22,32.3,195874.0,32.26,32.32,32.22,32.3,195874.0
2024-06-27 09:30:00,32.26,32.39,32.09,32.35,110030.0,32.26,32.39,32.09,32.35,110030.0
2024-06-27 10:00:00,32.37,32.39,32.29,32.3,75553.0,32.37,32.39,32.29,32.3,75553.0
2024-06-27 10:30:00,32.3,32.31,32.18,32.21,56090.0,32.3,32.31,32.18,32.21,56090.0
2024-06-27 11:00:00,32.22,32.24,32.13,32.18,58998.0,32.22,32.24,32.13,32.18,58998.0
2024-06-27 11:30:00,32.18,32.19,32.12,32.18,31252.0,32.18,32.19,32.12,32.18,31252.0
2024-06-27 12:00:00,32.18,32.28,32.18,32.26,31884.0,32.18,32.28,32.18,32.26,31884.0
2024-06-27 12:30:00,32.25,32.39,32.22,32.39,24756.0,32.25,32.39,32.22,32.39,24756.0
2024-06-27 13:00:00,32.36,32.36,32.21,32.24,68327.0,32.36,32.36,32.21,32.24,68327.0
2024-06-27 13:30:00,32.24,32.27,32.2,32.24,47996.0,32.24,32.27,32.2,32.24,47996.0
2024-06-27 14:00:00,32.23,32.23,32.19,32.21,23542.0,32.23,32.23,32.19,32.21,23542.0
2024-06-27 14:30:00,32.21,32.24,32.17,32.22,22760.0,32.21,32.24,32.17,32.22,22760.0
2024-06-27 15:00:00,32.22,32.31,32.22,32.31,40807.0,32.22,32.31,32.22,32.31,40807.0
2024-06-27 15:30:00,32.3,32.48,32.25,32.48,128795.0,32.3,32.48,32.25,32.48,128795.0
2024-06-28 09:30:00,32.39,32.86,32.21,32.57,72965.0,32.39,32.86,32.21,32.57,72965.0
2024-06-28 10:00:00,32.59,32.68,32.5,32.61,65148.0,32.59,32.68,32.5,32.61,65148.0
2024-06-28 10:30:00,32.61,33.13,32.59,33.08,169030.0,32.61,33.13,32.59,33.08,169030.0
2024-06-28 11:00:00,33.09,33.13,32.89,32.95,110579.0,33.09,33.13,32.89,32.95,110579.0
2024-06-28 11:30:00,32.95,33.05,32.89,33.03,109208.0,32.95,33.05,32.89,33.03,109208.0
2024-06-28 12:00:00,33.05,33.05,32.9,32.94,31348.0,33.05,33.05,32.9,32.94,31348.0
2024-06-28 12:30:00,32.93,32.93,32.74,32.78,46097.0,32.93,32.93,32.74,32.78,46097.0
2024-06-28 13:00:00,32.78,32.81,32.71,32.72,72284.0,32.78,32.81,32.71,32.72,72284.0
2024-06-28 13:30:00,32.72,32.85,32.72,32.82,38657.0,32.72,32.85,32.72,32.82,38657.0
2024-06-28 14:00:00,32.82,32.86,32.78,32.81,26818.0,32.82,32.86,32.78,32.81,26818.0
2024-06-28 14:30:00,32.81,32.89,32.8,32.86,30204.0,32.81,32.89,32.8,32.86,30204.0
2024-06-28 15:00:00,32.85,33.01,32.85,32.95,75469.0,32.85,33.01,32.85,32.95,75469.0
2024-06-28 15:30:00,32.95,33.09,32.83,33.07,195811.0,32.95,33.09,32.83,33.07,195811.0
2024-07-01 09:30:00,33.03,33.21,32.97,33.2,56665.0,33.03,33.21,32.97,33.2,56665.0
2024-07-01 10:00:00,33.2,33.34,33.12,33.34,50176.0,33.2,33.34,33.12,33.34,50176.0
2024-07-01 10:30:00,33.3,33.3,33.2,33.26,57191.0,33.3,33.3,33.2,33.26,57191.0
2024-07-01 11:00:00,33.26,33.42,33.25,33.37,66042.0,33.26,33.42,33.25,33.37,66042.0
2024-07-01 11:30:00,33.37,33.48,33.35,33.41,40503.0,33.37,33.48,33.35,33.41,40503.0
2024-07-01 12:00:00,33.41,33.49,33.31,33.31,74293.0,33.41,33.49,33.31,33.31,74293.0
2024-07-01 12:30:00,33.31,33.41,33.31,33.37,56860.0,33.31,33.41,33.31,33.37,56860.0
2024-07-01 13:00:00,33.38,33.53,33.37,33.48,82042.0,33.38,33.53,33.37,33.48,82042.0
2024-07-01 13:30:00,33.48,33.53,33.44,33.52,63768.0,33.48,33.53,33.44,33.52,63768.0
2024-07-01 14:00:00,33.52,33.62,33.51,33.57,76908.0,33.52,33.62,33.51,33.57,76908.0
2024-07-01 14:30:00,33.57,33.71,33.57,33.7,33205.0,33.57,33.71,33.57,33.7,33205.0
2024-07-01 15:00:00,33.71,33.83,33.67,33.83,68732.0,33.71,33.83,33.67,33.83,68732.0
2024-07-01 15:30:00,33.83,34.07,33.82,33.91,302820.0,33.83,34.07,33.82,33.91,302820.0
2024-07-02 09:30:00,33.98,34.0,33.8,33.94,37163.0,33.98,34.0,33.8,33.94,37163.0
2024-07-02 10:00:00,33.96,33.96,33.5,33.5,74312.0,33.96,33.96,33.5,33.5,74312.0
2024-07-02 10:30:00,33.5,33.55,33.1,33.27,136078.0,33.5,33.55,33.1,33.27,136078.0
2024-07-02 11:00:00,33.25,33.31,33.15,33.2,51869.0,33.25,33.31,33.15,33.2,51869.0
2024-07-02 11:30:00,33.19,33.19,33.1,33.11,50416.0,33.19,33.19,33.1,33.11,50416.0
2024-07-02 12:00:00,33.12,33.21,33.06,33.18,55090.0,33.12,33.21,33.06,33.18,55090.0
2024-07-02 12:30:00,33.18,33.25,33.18,33.2,25853.0,33.18,33.25,33.18,33.2,25853.0
2024-07-02 13:00:00,33.2,33.23,33.15,33.21,37972.0,33.2,33.23,33.15,33.21,37972.0
2024-07-02 13:30:00,33.21,33.41,33.2,33.41,44558.0,33.21,33.41,33.2,33.41,44558.0
2024-07-02 14:00:00,33.42,33.52,33.42,33.45,34244.0,33.42,33.52,33.42,33.45,34244.0
2024-07-02 14:30:00,33.46,33.48,33.44,33.46,21064.0,33.46,33.48,33.44,33.46,21064.0
2024-07-02 15:00:00,33.46,33.53,33.45,33.5,30302.0,33.46,33.53,33.45,33.5,30302.0
2024-07-02 15:30:00,33.5,33.52,33.42,33.44,152540.0,33.5,33.52,33.42,33.44,152540.0
2024-07-03 09:30:00,33.6,33.65,33.47,33.61,23679.0,33.6,33.65,33.47,33.61,23679.0
2024-07-03 10:00:00,33.64,33.77,33.61,33.68,30123.0,33.64,33.77,33.61,33.68,30123.0
2024-07-03 10:30:00,33.65,33.7,33.47,33.47,60748.0,33.65,33.7,33.47,33.47,60748.0
2024-07-03 11:00:00,33.49,33.49,33.23,33.25,20882.0,33.49,33.49,33.23,33.25,20882.0
2024-07-03 11:30:00,33.26,33.37,33.24,33.34,21190.0,33.26,33.37,33.24,33.34,21190.0
2024-07-03 12:00:00,33.31,33.42,33.3,33.4,16594.0,33.31,33.42,33.3,33.4,16594.0
2024-07-03 12:30:00,33.38,33.46,33.3,33.3,99782.0,33.38,33.46,33.3,33.3,99782.0
2024-07-05 09:30:00,33.24,33.33,33.16,33.22,24877.0,33.24,33.33,33.16,33.22,24877.0
2024-07-05 10:00:00,33.26,33.27,33.18,33.19,11628.0,33.26,33.27,33.18,33.19,11628.0
2024-07-05 10:30:00,33.2,33.23,33.15,33.19,20384.0,33.2,33.23,33.15,33.19,20384.0
2024-07-05 11:00:00,33.19,33.21,33.16,33.2,9823.0,33.19,33.21,33.16,33.2,9823.0
2024-07-05 11:30:00,33.2,33.21,33.13,33.15,19715.0,33.2,33.21,33.13,33.15,19715.0
2024-07-05 12:00:00,33.13,33.15,33.06,33.11,21940.0,33.13,33.15,33.06,33.11,21940.0
2024-07-05 12:30:00,33.09,33.17,33.08,33.15,18483.0,33.09,33.17,33.08,33.15,18483.0
2024-07-05 13:00:00,33.14,33.16,33.12,33.15,12828.0,33.14,33.16,33.12,33.15,12828.0
2024-07-05 13:30:00,33.16,33.22,33.14,33.2,15533.0,33.16,33.22,33.14,33.2,15533.0
2024-07-05 14:00:00,33.21,33.24,33.2,33.24,8863.0,33.21,33.24,33.2,33.24,8863.0
2024-07-05 14:30:00,33.23,33.29,33.23,33.24,12809.0,33.23,33.29,33.23,33.24,12809.0
2024-07-05 15:00:00,33.25,33.25,33.19,33.21,19415.0,33.25,33.25,33.19,33.21,19415.0
2024-07-05 15:30:00,33.19,33.39,33.18,33.39,91886.0,33.19,33.39,33.18,33.39,91886.0
2024-07-08 09:30:00,33.4,33.65,33.35,33.51,29517.0,33.4,33.65,33.35,33.51,29517.0
2024-07-08 10:00:00,33.52,33.57,33.4,33.53,9493.0,33.52,33.57,33.4,33.53,9493.0
2024-07-08 10:30:00,33.53,33.56,33.46,33.53,49407.0,33.53,33.56,33.46,33.53,49407.0
2024-07-08 11:00:00,33.56,33.67,33.53,33.6,18948.0,33.56,33.67,33.53,33.6,18948.0
2024-07-08 11:30:00,33.6,33.6,33.52,33.57,18019.0,33.6,33.6,33.52,33.57,18019.0
2024-07-08 12:00:00,33.57,33.68,33.57,33.66,13924.0,33.57,33.68,33.57,33.66,13924.0
2024-07-08 12:30:00,33.66,33.92,33.66,33.91,30076.0,33.66,33.92,33.66,33.91,30076.0
2024-07-08 13:00:00,33.92,33.96,33.9,33.95,29997.0,33.92,33.96,33.9,33.95,29997.0
2024-07-08 13:30:00,33.94,33.98,33.9,33.98,35486.0,33.94,33.98,33.9,33.98,35486.0
2024-07-08 14:00:00,33.98,34.05,33.97,34.02,43465.0,33.98,34.05,33.97,34.02,43465.0
2024-07-08 14:30:00,34.03,34.07,34.01,34.05,46559.0,34.03,34.07,34.01,34.05,46559.0
2024-07-08 15:00:00,34.05,34.16,34.05,34.15,59111.0,34.05,34.16,34.05,34.15,59111.0
2024-07-08 15:30:00,34.15,34.15,33.99,34.02,244532.0,34.15,34.15,33.99,34.02,244532.0
2024-07-09 09:30:00,33.99,34.04,33.9,34.0,68484.0,33.99,34.04,33.9,34.0,68484.0
2024-07-09 10:00:00,34.0,34.04,33.96,33.99,24926.0,34.0,34.04,33.96,33.99,24926.0
2024-07-09 10:30:00,33.98,33.99,33.85,33.93,77149.0,33.98,33.99,33.85,33.93,77149.0
2024-07-09 11:00:00,33.94,34.0,33.91,33.93,55700.0,33.94,34.0,33.91,33.93,55700.0
2024-07-09 11:30:00,33.92,33.94,33.83,33.93,62756.0,33.92,33.94,33.83,33.93,62756.0
2024-07-09 12:00:00,33.93,33.95,33.86,33.9,23654.0,33.93,33.95,33.86,33.9,23654.0
2024-07-09 12:30:00,33.93,33.95,33.88,33.9,10904.0,33.93,33.95,33.88,33.9,10904.0
2024-07-09 13:00:00,33.91,34.08,33.9,34.08,17236.0,33.91,34.08,33.9,34.08,17236.0
2024-07-09 13:30:00,34.06,34.08,34.0,34.01,15465.0,34.06,34.08,34.0,34.01,15465.0
2024-07-09 14:00:00,34.0,34.02,33.94,33.97,30336.0,34.0,34.02,33.94,33.97,30336.0
2024-07-09 14:30:00,33.98,34.0,33.95,33.97,17999.0,33.98,34.0,33.95,33.97,17999.0
2024-07-09 15:00:00,33.98,34.05,33.97,34.01,51930.0,33.98,34.05,33.97,34.01,51930.0
2024-07-09 15:30:00,34.01,34.07,33.93,34.01,153630.0,34.01,34.07,33.93,34.01,153630.0
2024-07-10 09:30:00,34.05,34.06,33.91,33.99,26078.0,34.05,34.06,33.91,33.99,26078.0
2024-07-10 10:00:00,33.96,33.98,33.9,33.94,7333.0,33.96,33.98,33.9,33.94,7333.0
2024-07-10 10:30:00,33.95,34.0,33.94,33.97,6286.0,33.95,34.0,33.94,33.97,6286.0
2024-07-10 11:00:00,33.99,34.0,33.94,33.95,19614.0,33.99,34.0,33.94,33.95,19614.0
2024-07-10 11:30:00,33.96,33.97,33.87,33.87,8423.0,33.96,33.97,33.87,33.87,8423.0
2024-07-10 12:00:00,33.89,33.98,33.87,33.97,13121.0,33.89,33.98,33.87,33.97,13121.0
2024-07-10 12:30:00,33.97,34.01,33.93,33.99,59135.0,33.97,34.01,33.93,33.99,59135.0
2024-07-10 13:00:00,33.99,34.06,33.98,34.02,20716.0,33.99,34.06,33.98,34.02,20716.0
2024-07-10 13:30:00,34.01,34.1,33.99,34.1,116350.0,34.01,34.1,33.99,34.1,116350.0
2024-07-10 14:00:00,34.08,34.09,34.04,34.05,48531.0,34.08,34.09,34.04,34.05,48531.0
2024-07-10 14:30:00,34.05,34.12,34.05,34.11,33281.0,34.05,34.12,34.05,34.11,33281.0
2024-07-10 15:00:00,34.11,34.16,34.07,34.15,49039.0,34.11,34.16,34.07,34.15,49039.0
2024-07-10 15:30:00,34.16,34.19,34.07,34.08,107679.0,34.16,34.19,34.07,34.08,107679.0
2024-07-11 09:30:00,34.25,34.42,34.2,34.4,72059.0,34.25,34.42,34.2,34.4,72059.0
2024-07-11 10:00:00,34.4,34.56,34.4,34.49,91711.0,34.4,34.56,34.4,34.49,91711.0
2024-07-11 10:30:00,34.47,34.82,34.47,34.82,238870.0,34.47,34.82,34.47,34.82,238870.0
2024-07-11 11:00:00,34.84,34.96,34.75,34.89,128709.0,34.84,34.96,34.75,34.89,128709.0
2024-07-11 11:30:00,34.88,35.06,34.84,35.02,215117.0,34.88,35.06,34.84,35.02,215117.0
2024-07-11 12:00:00,35.02,35.05,34.88,34.95,45485.0,35.02,35.05,34.88,34.95,45485.0
2024-07-11 12:30:00,34.95,34.99,34.9,34.99,30689.0,34.95,34.99,34.9,34.99,30689.0
2024-07-11 13:00:00,34.98,35.1,34.98,35.1,46809.0,34.98,35.1,34.98,35.1,46809.0
2024-07-11 13:30:00,35.09,35.14,35.05,35.07,46461.0,35.09,35.14,35.05,35.07,46461.0
2024-07-11 14:00:00,35.07,35.16,35.05,35.1,40356.0,35.07,35.16,35.05,35.1,40356.0
2024-07-11 14:30:00,35.11,35.12,35.04,35.05,55200.0,35.11,35.12,35.04,35.05,55200.0
2024-07-11 15:00:00,35.04,35.08,34.93,35.06,80814.0,35.04,35.08,34.93,35.06,80814.0
2024-07-11 15:30:00,35.06,35.19,35.06,35.15,204035.0,35.06,35.19,35.06,35.15,204035.0
2024-07-12 09:30:00,35.49,35.49,35.26,35.33,41754.0,35.49,35.49,35.26,35.33,41754.0
2024-07-12 10:00:00,35.33,35.46,35.29,35.45,42488.0,35.33,35.46,35.29,35.45,42488.0
2024-07-12 10:30:00,35.47,35.52,35.41,35.49,29665.0,35.47,35.52,35.41,35.49,29665.0
2024-07-12 11:00:00,35.48,35.67,35.48,35.66,40891.0,35.48,35.67,35.48,35.66,40891.0
2024-07-12 11:30:00,35.67,35.93,35.66,35.91,138392.0,35.67,35.93,35.66,35.91,138392.0
2024-07-12 12:00:00,35.9,35.91,35.74,35.8,23832.0,35.9,35.91,35.74,35.8,23832.0
2024-07-12 12:30:00,35.81,35.83,35.76,35.82,20769.0,35.81,35.83,35.76,35.82,20769.0
2024-07-12 13:00:00,35.82,35.83,35.76,35.82,31148.0,35.82,35.83,35.76,35.82,31148.0
2024-07-12 13:30:00,35.83,35.87,35.78,35.79,58637.0,35.83,35.87,35.78,35.79,58637.0
2024-07-12 14:00:00,35.79,35.8,35.72,35.75,23961.0,35.79,35.8,35.72,35.75,23961.0
2024-07-12 14:30:00,35.73,35.81,35.69,35.79,36232.0,35.73,35.81,35.69,35.79,36232.0
2024-07-12 15:00:00,35.79,35.83,35.73,35.74,51805.0,35.79,35.83,35.73,35.74,51805.0
2024-07-12 15:30:00,35.75,35.93,35.75,35.84,165753.0,35.75,35.93,35.75,35.84,165753.0
2024-07-15 09:30:00,35.91,35.92,35.24,35.24,69872.0,35.91,35.92,35.24,35.24,69872.0
2024-07-15 10:00:00,35.23,35.28,34.86,34.88,123140.0,35.23,35.28,34.86,34.88,123140.0
2024-07-15 10:30:00,34.91,34.95,34.7,34.92,90003.0,34.91,34.95,34.7,34.92,90003.0
2024-07-15 11:00:00,34.92,35.19,34.92,35.19,12857.0,34.92,35.19,34.92,35.19,12857.0
2024-07-15 11:30:00,35.21,35.28,35.15,35.18,17816.0,35.21,35.28,35.15,35.18,17816.0
2024-07-15 12:00:00,35.17,35.17,35.0,35.08,19877.0,35.17,35.17,35.0,35.08,19877.0
2024-07-15 12:30:00,35.07,35.08,34.9,35.04,42589.0,35.07,35.08,34.9,35.04,42589.0
2024-07-15 13:00:00,35.06,35.33,35.06,35.32,29119.0,35.06,35.33,35.06,35.32,29119.0
2024-07-15 13:30:00,35.32,35.35,35.18,35.27,27531.0,35.32,35.35,35.18,35.27,27531.0
2024-07-15 14:00:00,35.27,35.34,35.24,35.26,31757.0,35.27,35.34,35.24,35.26,31757.0
2024-07-15 14:30:00,35.26,35.29,35.18,35.22,16586.0,35.26,35.29,35.18,35.22,16586.0
2024-07-15 15:00:00,35.22,35.29,35.15,35.23,26010.0,35.22,35.29,35.15,35.23,26010.0
2024-07-15 15:30:00,35.24,35.26,35.05,35.05,127169.0,35.24,35.26,35.05,35.05,127169.0
2024-07-16 09:30:00,35.17,35.43,35.0,35.41,56288.0,35.17,35.43,35.0,35.41,56288.0
2024-07-16 10:00:00,35.41,35.55,35.41,35.48,48470.0,35.41,35.55,35.41,35.48,48470.0
2024-07-16 10:30:00,35.48,35.5,35.05,35.05,49301.0,35.48,35.5,35.05,35.05,49301.0
2024-07-16 11:00:00,35.11,35.19,35.09,35.14,45695.0,35.11,35.19,35.09,35.14,45695.0
2024-07-16 11:30:00,35.14,35.17,35.01,35.04,31413.0,35.14,35.17,35.01,35.04,31413.0
2024-07-16 12:00:00,35.07,35.17,35.06,35.15,13652.0,35.07,35.17,35.06,35.15,13652.0
2024-07-16 12:30:00,35.16,35.24,35.11,35.19,21745.0,35.16,35.24,35.11,35.19,21745.0
2024-07-16 13:00:00,35.2,35.22,35.02,35.07,40761.0,35.2,35.22,35.02,35.07,40761.0
2024-07-16 13:30:00,35.09,35.31,35.08,35.22,35841.0,35.09,35.31,35.08,35.22,35841.0
2024-07-16 14:00:00,35.22,35.35,35.21,35.32,28503.0,35.22,35.35,35.21,35.32,28503.0
2024-07-16 14:30:00,35.33,35.44,35.32,35.39,45773.0,35.33,35.44,35.32,35.39,45773.0
2024-07-16 15:00:00,35.38,35.52,35.36,35.48,73194.0,35.38,35.52,35.36,35.48,73194.0
2024-07-16 15:30:00,35.48,35.6,35.36,35.4,146678.0,35.48,35.6,35.36,35.4,146678.0
2024-07-17 09:30:00,35.09,35.4,35.01,35.24,48818.0,35.09,35.4,35.01,35.24,48818.0
2024-07-17 10:00:00,35.27,35.3,35.01,35.01,23850.0,35.27,35.3,35.01,35.01,23850.0
2024-07-17 10:30:00,35.07,35.32,35.05,35.32,23553.0,35.07,35.32,35.05,35.32,23553.0
2024-07-17 11:00:00,35.31,35.43,35.29,35.38,48118.0,35.31,35.43,35.29,35.38,48118.0
2024-07-17 11:30:00,35.39,35.41,35.28,35.38,62099.0,35.39,35.41,35.28,35.38,62099.0
2024-07-17 12:00:00,35.39,35.43,35.34,35.4,25220.0,35.39,35.43,35.34,35.4,25220.0
2024-07-17 12:30:00,35.41,35.5,35.39,35.49,27410.0,35.41,35.5,35.39,35.49,27410.0
2024-07-17 13:00:00,35.49,35.5,35.28,35.3,29147.0,35.49,35.5,35.28,35.3,29147.0
2024-07-17 13:30:00,35.3,35.3,35.24,35.28,31854.0,35.3,35.3,35.24,35.28,31854.0
2024-07-17 14:00:00,35.3,35.3,35.24,35.3,25996.0,35.3,35.3,35.24,35.3,25996.0
2024-07-17 14:30:00,35.3,35.3,35.23,35.24,35046.0,35.3,35.3,35.23,35.24,35046.0
2024-07-17 15:00:00,35.24,35.25,35.06,35.09,48424.0,35.24,35.25,35.06,35.09,48424.0
2024-07-17 15:30:00,35.09,35.19,34.91,34.91,213001.0,35.09,35.19,34.91,34.91,213001.0
2024-07-18 09:30:00,34.9,35.1,34.9,35.04,26672.0,34.9,35.1,34.9,35.04,26672.0
2024-07-18 10:00:00,35.03,35.06,34.92,34.96,16920.0,35.03,35.06,34.92,34.96,16920.0
2024-07-18 10:30:00,34.97,34.97,34.91,34.93,18941.0,34.97,34.97,34.91,34.93,18941.0
2024-07-18 11:00:00,34.93,34.94,34.83,34.85,13438.0,34.93,34.94,34.83,34.85,13438.0
2024-07-18 11:30:00,34.84,34.88,34.74,34.77,13989.0,34.84,34.88,34.74,34.77,13989.0
2024-07-18 12:00:00,34.77,34.8,34.58,34.65,18891.0,34.77,34.8,34.58,34.65,18891.0
2024-07-18 12:30:00,34.63,34.66,34.59,34.64,9192.0,34.63,34.66,34.59,34.64,9192.0
2024-07-18 13:00:00,34.64,34.7,34.6,34.67,10132.0,34.64,34.7,34.6,34.67,10132.0
2024-07-18 13:30:00,34.68,34.72,34.68,34.72,7443.0,34.68,34.72,34.68,34.72,7443.0
2024-07-18 14:00:00,34.71,34.71,34.62,34.62,19268.0,34.71,34.71,34.62,34.62,19268.0
2024-07-18 14:30:00,34.62,34.65,34.54,34.55,15963.0,34.62,34.65,34.54,34.55,15963.0
2024-07-18 15:00:00,34.52,34.54,34.23,34.33,51126.0,34.52,34.54,34.23,34.33,51126.0
2024-07-18 15:30:00,34.32,34.35,34.16,34.16,139225.0,34.32,34.35,34.16,34.16,139225.0
2024-07-19 09:30:00,34.2,34.3,33.86,33.87,47984.0,34.2,34.3,33.86,33.87,47984.0
2024-07-19 10:00:00,33.91,34.0,33.91,33.92,31682.0,33.91,34.0,33.91,33.92,31682.0
2024-07-19 10:30:00,33.93,33.94,33.72,33.82,16356.0,33.93,33.94,33.72,33.82,16356.0
2024-07-19 11:00:00,33.81,33.89,33.77,33.86,22499.0,33.81,33.89,33.77,33.86,22499.0
2024-07-19 11:30:00,33.86,33.89,33.82,33.88,12846.0,33.86,33.89,33.82,33.88,12846.0
2024-07-19 12:00:00,33.88,33.97,33.85,33.88,10771.0,33.88,33.97,33.85,33.88,10771.0
2024-07-19 12:30:00,33.87,33.9,33.82,33.84,18897.0,33.87,33.9,33.82,33.84,18897.0
2024-07-19 13:00:00,33.86,33.9,33.83,33.87,13378.0,33.86,33.9,33.83,33.87,13378.0
2024-07-19 13:30:00,33.87,33.98,33.81,33.97,16447.0,33.87,33.98,33.81,33.97,16447.0
2024-07-19 14:00:00,33.97,33.99,33.82,33.83,27602.0,33.97,33.99,33.82,33.83,27602.0
2024-07-19 14:30:00,33.82,33.87,33.72,33.73,25214.0,33.82,33.87,33.72,33.73,25214.0
2024-07-19 15:00:00,33.73,33.77,33.67,33.76,40193.0,33.73,33.77,33.67,33.76,40193.0
2024-07-19 15:30:00,33.75,33.79,33.55,33.67,154184.0,33.75,33.79,33.55,33.67,154184.0
2024-07-22 09:30:00,33.7,33.88,33.31,33.36,18411.0,33.7,33.88,33.31,33.36,18411.0
2024-07-22 10:00:00,33.36,33.53,33.34,33.53,17614.0,33.36,33.53,33.34,33.53,17614.0
2024-07-22 10:30:00,33.56,33.73,33.53,33.67,14604.0,33.56,33.73,33.53,33.67,14604.0
2024-07-22 11:00:00,33.69,33.81,33.69,33.79,11317.0,33.69,33.81,33.69,33.79,11317.0
2024-07-22 11:30:00,33.8,33.92,33.78,33.92,34716.0,33.8,33.92,33.78,33.92,34716.0
2024-07-22 12:00:00,33.9,33.94,33.86,33.89,7735.0,33.9,33.94,33.86,33.89,7735.0
2024-07-22 12:30:00,33.9,33.97,33.81,33.95,18349.0,33.9,33.97,33.81,33.95,18349.0
2024-07-22 13:00:00,33.96,33.96,33.89,33.9,7505.0,33.96,33.96,33.89,33.9,7505.0
2024-07-22 13:30:00,33.9,33.98,33.84,33.86,19231.0,33.9,33.98,33.84,33.86,19231.0
2024-07-22 14:00:00,33.88,33.89,33.86,33.87,6784.0,33.88,33.89,33.86,33.87,6784.0
2024-07-22 14:30:00,33.87,33.92,33.87,33.92,16950.0,33.87,33.92,33.87,33.92,16950.0
2024-07-22 15:00:00,33.9,33.94,33.85,33.91,23155.0,33.9,33.94,33.85,33.91,23155.0
2024-07-22 15:30:00,33.91,34.02,33.85,34.01,103141.0,33.91,34.02,33.85,34.01,103141.0
2024-07-23 09:30:00,33.93,34.01,33.81,33.91,9929.0,33.93,34.01,33.81,33.91,9929.0
2024-07-23 10:00:00,33.93,34.14,33.92,34.07,21732.0,33.93,34.14,33.92,34.07,21732.0
2024-07-23 10:30:00,34.05,34.06,33.76,33.8,40651.0,34.05,34.06,33.76,33.8,40651.0
2024-07-23 11:00:00,33.8,33.83,33.73,33.77,18309.0,33.8,33.83,33.73,33.77,18309.0
2024-07-23 11:30:00,33.77,33.83,33.62,33.71,54612.0,33.77,33.83,33.62,33.71,54612.0
2024-07-23 12:00:00,33.78,33.82,33.66,33.68,24278.0,33.78,33.82,33.66,33.68,24278.0
2024-07-23 12:30:00,33.65,33.69,33.6,33.6,8324.0,33.65,33.69,33.6,33.6,8324.0
2024-07-23 13:00:00,33.63,33.68,33.62,33.65,7719.0,33.63,33.68,33.62,33.65,7719.0
2024-07-23 13:30:00,33.65,33.67,33.53,33.62,27809.0,33.65,33.67,33.53,33.62,27809.0
2024-07-23 14:00:00,33.63,33.63,33.59,33.59,3645.0,33.63,33.63,33.59,33.59,3645.0
2024-07-23 14:30:00,33.6,33.67,33.55,33.65,15461.0,33.6,33.67,33.55,33.65,15461.0
2024-07-23 15:00:00,33.65,33.65,33.44,33.44,99756.0,33.65,33.65,33.44,33.44,99756.0
2024-07-23 15:30:00,33.46,33.75,33.44,33.66,126558.0,33.46,33.75,33.44,33.66,126558.0
2024-07-24 09:30:00,33.59,33.59,33.22,33.22,17068.0,33.59,33.59,33.22,33.22,17068.0
2024-07-24 10:00:00,33.23,33.3,32.81,32.94,98109.0,33.23,33.3,32.81,32.94,98109.0
2024-07-24 10:30:00,32.98,33.13,32.92,33.02,43286.0,32.98,33.13,32.92,33.02,43286.0
2024-07-24 11:00:00,33.01,33.11,32.91,32.98,48285.0,33.01,33.11,32.91,32.98,48285.0
2024-07-24 11:30:00,32.99,33.22,32.99,33.21,8850.0,32.99,33.22,32.99,33.21,8850.0
2024-07-24 12:00:00,33.21,33.21,32.95,32.97,17749.0,33.21,33.21,32.95,32.97,17749.0
2024-07-24 12:30:00,32.94,32.96,32.85,32.95,9236.0,32.94,32.96,32.85,32.95,9236.0
2024-07-24 13:00:00,32.97,33.05,32.96,33.02,22485.0,32.97,33.05,32.96,33.02,22485.0
2024-07-24 13:30:00,33.0,33.08,33.0,33.03,8319.0,33.0,33.08,33.0,33.03,8319.0
2024-07-24 14:00:00,33.05,33.06,32.88,32.92,28267.0,33.05,33.06,32.88,32.92,28267.0
2024-07-24 14:30:00,32.9,32.95,32.85,32.91,30376.0,32.9,32.95,32.85,32.91,30376.0
2024-07-24 15:00:00,32.9,33.0,32.9,32.96,28280.0,32.9,33.0,32.9,32.96,28280.0
2024-07-24 15:30:00,32.9,32.99,32.83,32.94,96234.0,32.9,32.99,32.83,32.94,96234.0
2024-07-25 09:30:00,32.96,33.14,32.71,32.84,28131.0,32.96,33.14,32.71,32.84,28131.0
2024-07-25 10:00:00,32.81,32.81,32.67,32.69,21955.0,32.81,32.81,32.67,32.69,21955.0
2024-07-25 10:30:00,32.69,32.96,32.69,32.96,19716.0,32.69,32.96,32.69,32.96,19716.0
2024-07-25 11:00:00,32.95,33.1,32.94,33.09,22907.0,32.95,33.1,32.94,33.09,22907.0
2024-07-25 11:30:00,33.07,33.18,33.06,33.16,9024.0,33.07,33.18,33.06,33.16,9024.0
2024-07-25 12:00:00,33.11,33.22,33.11,33.14,8470.0,33.11,33.22,33.11,33.14,8470.0
2024-07-25 12:30:00,33.14,33.22,33.13,33.22,12455.0,33.14,33.22,33.13,33.22,12455.0
2024-07-25 13:00:00,33.21,33.3,33.21,33.26,15700.0,33.21,33.3,33.21,33.26,15700.0
2024-07-25 13:30:00,33.27,33.28,33.24,33.27,10326.0,33.27,33.28,33.24,33.27,10326.0
2024-07-25 14:00:00,33.26,33.4,33.26,33.39,7130.0,33.26,33.4,33.26,33.39,7130.0
2024-07-25 14:30:00,33.4,33.43,33.28,33.28,15846.0,33.4,33.43,33.28,33.28,15846.0
2024-07-25 15:00:00,33.27,33.3,33.16,33.3,13399.0,33.27,33.3,33.16,33.3,13399.0
2024-07-25 15:30:00,33.27,33.35,33.18,33.3,73942.0,33.27,33.35,33.18,33.3,73942.0
2024-07-26 09:30:00,33.51,33.72,33.4,33.7,21690.0,33.51,33.72,33.4,33.7,21690.0
2024-07-26 10:00:00,33.7,33.76,33.63,33.63,31835.0,33.7,33.76,33.63,33.63,31835.0
2024-07-26 10:30:00,33.62,33.63,33.45,33.54,9692.0,33.62,33.63,33.45,33.54,9692.0
2024-07-26 11:00:00,33.55,33.57,33.43,33.49,17503.0,33.55,33.57,33.43,33.49,17503.0
2024-07-26 11:30:00,33.48,33.54,33.45,33.54,15792.0,33.48,33.54,33.45,33.54,15792.0
2024-07-26 12:00:00,33.54,33.67,33.49,33.65,36369.0,33.54,33.67,33.49,33.65,36369.0
2024-07-26 12:30:00,33.63,33.67,33.57,33.66,7188.0,33.63,33.67,33.57,33.66,7188.0
2024-07-26 13:00:00,33.64,33.73,33.63,33.73,10657.0,33.64,33.73,33.63,33.73,10657.0
2024-07-26 13:30:00,33.75,33.79,33.65,33.66,37261.0,33.75,33.79,33.65,33.66,37261.0
2024-07-26 14:00:00,33.66,33.7,33.66,33.68,5733.0,33.66,33.7,33.66,33.68,5733.0
2024-07-26 14:30:00,33.66,33.7,33.64,33.69,9902.0,33.66,33.7,33.64,33.69,9902.0
2024-07-26 15:00:00,33.68,33.74,33.64,33.73,12324.0,33.68,33.74,33.64,33.73,12324.0
2024-07-26 15:30:00,33.72,33.8,33.71,33.75,97017.0,33.72,33.8,33.71,33.75,97017.0
2024-07-29 09:30:00,33.75,33.75,33.4,33.52,9901.0,33.75,33.75,33.4,33.52,9901.0
2024-07-29 10:00:00,33.52,33.63,33.4,33.48,113231.0,33.52,33.63,33.4,33.48,113231.0
2024-07-29 10:30:00,33.48,33.53,33.37,33.52,65721.0,33.48,33.53,33.37,33.52,65721.0
2024-07-29 11:00:00,33.53,33.53,33.43,33.49,23227.0,33.53,33.53,33.43,33.49,23227.0
2024-07-29 11:30:00,33.51,33.64,33.46,33.61,20165.0,33.51,33.64,33.46,33.61,20165.0
2024-07-29 12:00:00,33.61,33.61,33.46,33.48,7000.0,33.61,33.61,33.46,33.48,7000.0
2024-07-29 12:30:00,33.49,33.51,33.46,33.49,4352.0,33.49,33.51,33.46,33.49,4352.0
2024-07-29 13:00:00,33.5,33.54,33.46,33.49,7908.0,33.5,33.54,33.46,33.49,7908.0
2024-07-29 13:30:00,33.52,33.52,33.43,33.46,17003.0,33.52,33.52,33.43,33.46,17003.0
2024-07-29 14:00:00,33.46,33.6,33.44,33.59,11866.0,33.46,33.6,33.44,33.59,11866.0
2024-07-29 14:30:00,33.6,33.7,33.59,33.69,7527.0,33.6,33.7,33.59,33.69,7527.0
2024-07-29 15:00:00,33.69,33.75,33.68,33.71,9876.0,33.69,33.75,33.68,33.71,9876.0
2024-07-29 15:30:00,33.7,33.76,33.65,33.73,58741.0,33.7,33.76,33.65,33.73,58741.0
2024-07-30 09:30:00,33.77,33.77,33.6,33.64,8668.0,33.77,33.77,33.6,33.64,8668.0
2024-07-30 10:00:00,33.59,33.61,33.39,33.5,13773.0,33.59,33.61,33.39,33.5,13773.0
2024-07-30 10:30:00,33.49,33.65,33.48,33.59,3944.0,33.49,33.65,33.48,33.59,3944.0
2024-07-30 11:00:00,33.58,33.63,33.5,33.56,9463.0,33.58,33.63,33.5,33.56,9463.0
2024-07-30 11:30:00,33.57,33.63,33.55,33.63,6479.0,33.57,33.63,33.55,33.63,6479.0
2024-07-30 12:00:00,33.63,33.66,33.57,33.62,6016.0,33.63,33.66,33.57,33.62,6016.0
2024-07-30 12:30:00,33.63,33.73,33.63,33.7,5014.0,33.63,33.73,33.63,33.7,5014.0
2024-07-30 13:00:00,33.66,33.66,33.52,33.56,16893.0,33.66,33.66,33.52,33.56,16893.0
2024-07-30 13:30:00,33.56,33.63,33.56,33.63,11396.0,33.56,33.63,33.56,33.63,11396.0
2024-07-30 14:00:00,33.64,33.68,33.62,33.62,7979.0,33.64,33.68,33.62,33.62,7979.0
2024-07-30 14:30:00,33.62,33.68,33.59,33.68,9629.0,33.62,33.68,33.59,33.68,9629.0
2024-07-30 15:00:00,33.68,33.75,33.67,33.75,12642.0,33.68,33.75,33.67,33.75,12642.0
2024-07-30 15:30:00,33.74,33.98,33.69,33.94,139829.0,33.74,33.98,33.69,33.94,139829.0
2024-07-31 09:30:00,33.97,34.01,33.69,33.7,12360.0,33.97,34.01,33.69,33.7,12360.0
2024-07-31 10:00:00,33.68,33.73,33.62,33.67,27001.0,33.68,33.73,33.62,33.67,27001.0
2024-07-31 10:30:00,33.69,33.85,33.69,33.85,12975.0,33.69,33.85,33.69,33.85,12975.0
2024-07-31 11:00:00,33.84,33.89,33.65,33.65,23702.0,33.84,33.89,33.65,33.65,23702.0
2024-07-31 11:30:00,33.65,33.8,33.61,33.8,15234.0,33.65,33.8,33.61,33.8,15234.0
2024-07-31 12:00:00,33.84,33.85,33.74,33.79,14641.0,33.84,33.85,33.74,33.79,14641.0
2024-07-31 12:30:00,33.81,33.86,33.76,33.77,7841.0,33.81,33.86,33.76,33.77,7841.0
2024-07-31 13:00:00,33.77,33.82,33.73,33.75,20840.0,33.77,33.82,33.73,33.75,20840.0
2024-07-31 13:30:00,33.76,33.8,33.71,33.8,9230.0,33.76,33.8,33.71,33.8,9230.0
2024-07-31 14:00:00,33.77,33.92,33.7,33.86,20822.0,33.77,33.92,33.7,33.86,20822.0
2024-07-31 14:30:00,33.85,34.0,33.77,33.97,18604.0,33.85,34.0,33.77,33.97,18604.0
2024-07-31 15:00:00,33.98,34.0,33.73,33.74,50995.0,33.98,34.0,33.73,33.74,50995.0
2024-07-31 15:30:00,33.74,33.77,33.42,33.51,101863.0,33.74,33.77,33.42,33.51,101863.0
2024-08-01 09:30:00,33.5,33.6,33.41,33.53,34381.0,33.5,33.6,33.41,33.53,34381.0
2024-08-01 10:00:00,33.5,33.5,33.15,33.19,40324.0,33.5,33.5,33.15,33.19,40324.0
2024-08-01 10:30:00,33.18,33.39,33.17,33.23,25415.0,33.18,33.39,33.17,33.23,25415.0
2024-08-01 11:00:00,33.23,33.29,33.17,33.2,26124.0,33.23,33.29,33.17,33.2,26124.0
2024-08-01 11:30:00,33.22,33.42,33.22,33.38,17122.0,33.22,33.42,33.22,33.38,17122.0
2024-08-01 12:00:00,33.36,33.46,33.27,33.42,60363.0,33.36,33.46,33.27,33.42,60363.0
2024-08-01 12:30:00,33.41,33.41,33.19,33.2,22946.0,33.41,33.41,33.19,33.2,22946.0
2024-08-01 13:00:00,33.2,33.22,33.04,33.07,28746.0,33.2,33.22,33.04,33.07,28746.0
2024-08-01 13:30:00,33.07,33.21,33.04,33.18,29688.0,33.07,33.21,33.04,33.18,29688.0
2024-08-01 14:00:00,33.19,33.3,33.17,33.2,26245.0,33.19,33.3,33.17,33.2,26245.0
2024-08-01 14:30:00,33.2,33.22,33.07,33.1,17811.0,33.2,33.22,33.07,33.1,17811.0
2024-08-01 15:00:00,33.09,33.28,33.08,33.27,45425.0,33.09,33.28,33.08,33.27,45425.0
2024-08-01 15:30:00,33.27,33.41,33.23,33.27,93140.0,33.27,33.41,33.23,33.27,93140.0
2024-08-02 09:30:00,32.77,32.98,32.43,32.81,121116.0,32.77,32.98,32.43,32.81,121116.0
2024-08-02 10:00:00,32.82,32.87,32.65,32.69,33556.0,32.82,32.87,32.65,32.69,33556.0
2024-08-02 10:30:00,32.69,32.73,32.5,32.54,27036.0,32.69,32.73,32.5,32.54,27036.0
2024-08-02 11:00:00,32.55,32.8,32.55,32.8,22830.0,32.55,32.8,32.55,32.8,22830.0
2024-08-02 11:30:00,32.82,33.04,32.8,32.99,35367.0,32.82,33.04,32.8,32.99,35367.0
2024-08-02 12:00:00,32.99,33.03,32.92,32.97,12155.0,32.99,33.03,32.92,32.97,12155.0
2024-08-02 12:30:00,32.95,33.05,32.93,33.04,11751.0,32.95,33.05,32.93,33.04,11751.0
2024-08-02 13:00:00,33.0,33.01,32.8,32.82,13531.0,33.0,33.01,32.8,32.82,13531.0
2024-08-02 13:30:00,32.82,32.93,32.81,32.86,15690.0,32.82,32.93,32.81,32.86,15690.0
2024-08-02 14:00:00,32.84,33.01,32.84,33.01,8491.0,32.84,33.01,32.84,33.01,8491.0
2024-08-02 14:30:00,33.0,33.16,33.0,33.14,7028.0,33.0,33.16,33.0,33.14,7028.0
2024-08-02 15:00:00,33.14,33.16,33.05,33.07,22288.0,33.14,33.16,33.05,33.07,22288.0
2024-08-02 15:30:00,33.06,33.35,33.05,33.18,71116.0,33.06,33.35,33.05,33.18,71116.0
2024-08-05 09:30:00,32.5,32.68,32.31,32.31,136461.0,32.5,32.68,32.31,32.31,136461.0
2024-08-05 10:00:00,32.29,32.66,32.26,32.4,50515.0,32.29,32.66,32.26,32.4,50515.0
2024-08-05 10:30:00,32.43,32.61,32.3,32.39,30250.0,32.43,32.61,32.3,32.39,30250.0
2024-08-05 11:00:00,32.39,32.5,32.26,32.36,53407.0,32.39,32.5,32.26,32.36,53407.0
2024-08-05 11:30:00,32.38,32.45,32.32,32.4,49967.0,32.38,32.45,32.32,32.4,49967.0
2024-08-05 12:00:00,32.41,32.57,32.41,32.52,45810.0,32.41,32.57,32.41,32.52,45810.0
2024-08-05 12:30:00,32.51,32.53,32.35,32.4,59495.0,32.51,32.53,32.35,32.4,59495.0
2024-08-05 13:00:00,32.41,32.42,32.36,32.37,31995.0,32.41,32.42,32.36,32.37,31995.0
2024-08-05 13:30:00,32.37,32.41,32.29,32.3,22181.0,32.37,32.41,32.29,32.3,22181.0
2024-08-05 14:00:00,32.3,32.33,32.26,32.3,30649.0,32.3,32.33,32.26,32.3,30649.0
2024-08-05 14:30:00,32.3,32.3,32.15,32.22,53334.0,32.3,32.3,32.15,32.22,53334.0
2024-08-05 15:00:00,32.22,32.36,32.1,32.34,47530.0,32.22,32.36,32.1,32.34,47530.0
2024-08-05 15:30:00,32.35,32.4,32.28,32.32,108748.0,32.35,32.4,32.28,32.32,108748.0
2024-08-06 09:30:00,32.37,32.48,32.09,32.4,86587.0,32.37,32.48,32.09,32.4,86587.0
2024-08-06 10:00:00,32.38,32.52,32.34,32.41,134750.0,32.38,32.52,32.34,32.41,134750.0
2024-08-06 10:30:00,32.43,32.62,32.39,32.51,68281.0,32.43,32.62,32.39,32.51,68281.0
2024-08-06 11:00:00,32.52,32.57,32.48,32.51,42832.0,32.52,32.57,32.48,32.51,42832.0
2024-08-06 11:30:00,32.51,33.04,32.49,33.01,145098.0,32.51,33.04,32.49,33.01,145098.0
2024-08-06 12:00:00,33.02,33.23,32.7,32.77,666146.0,33.02,33.23,32.7,32.77,666146.0
2024-08-06 12:30:00,32.76,32.86,32.52,32.57,348593.0,32.76,32.86,32.52,32.57,348593.0
2024-08-06 13:00:00,32.58,32.6,32.36,32.39,86963.0,32.58,32.6,32.36,32.39,86963.0
2024-08-06 13:30:00,32.37,32.68,32.36,32.62,69588.0,32.37,32.68,32.36,32.62,69588.0
2024-08-06 14:00:00,32.62,32.7,32.6,32.65,66290.0,32.62,32.7,32.6,32.65,66290.0
2024-08-06 14:30:00,32.64,32.66,32.56,32.59,48284.0,32.64,32.66,32.56,32.59,48284.0
2024-08-06 15:00:00,32.6,32.67,32.46,32.63,102894.0,32.6,32.67,32.46,32.63,102894.0
2024-08-06 15:30:00,32.63,32.68,32.46,32.46,194119.0,32.63,32.68,32.46,32.46,194119.0
2024-08-07 09:30:00,32.7,32.78,32.49,32.5,96623.0,32.7,32.78,32.49,32.5,96623.0
2024-08-07 10:00:00,32.49,32.5,32.25,32.26,102184.0,32.49,32.5,32.25,32.26,102184.0
2024-08-07 10:30:00,32.25,32.3,32.08,32.14,54392.0,32.25,32.3,32.08,32.14,54392.0
2024-08-07 11:00:00,32.17,32.27,32.12,32.19,27871.0,32.17,32.27,32.12,32.19,27871.0
2024-08-07 11:30:00,32.19,32.44,32.15,32.16,74562.0,32.19,32.44,32.15,32.16,74562.0
2024-08-07 12:00:00,32.15,32.23,32.15,32.16,38955.0,32.15,32.23,32.15,32.16,38955.0
2024-08-07 12:30:00,32.16,32.21,32.03,32.08,36746.0,32.16,32.21,32.03,32.08,36746.0
2024-08-07 13:00:00,32.07,32.09,31.86,31.94,39706.0,32.07,32.09,31.86,31.94,39706.0
2024-08-07 13:30:00,31.94,31.99,31.87,31.9,37423.0,31.94,31.99,31.87,31.9,37423.0
2024-08-07 14:00:00,31.9,31.91,31.77,31.84,65649.0,31.9,31.91,31.77,31.84,65649.0
2024-08-07 14:30:00,31.83,31.91,31.78,31.78,53118.0,31.83,31.91,31.78,31.78,53118.0
2024-08-07 15:00:00,31.77,31.93,31.76,31.81,80939.0,31.77,31.93,31.76,31.81,80939.0
2024-08-07 15:30:00,31.81,32.04,31.72,31.91,234786.0,31.81,32.04,31.72,31.91,234786.0
2024-08-08 09:30:00,32.6,32.71,31.91,32.0,117705.0,32.6,32.71,31.91,32.0,117705.0
2024-08-08 10:00:00,32.0,32.03,31.93,31.97,47926.0,32.0,32.03,31.93,31.97,47926.0
2024-08-08 10:30:00,31.97,31.99,31.86,31.97,26960.0,31.97,31.99,31.86,31.97,26960.0
2024-08-08 11:00:00,31.98,32.01,31.85,31.99,34639.0,31.98,32.01,31.85,31.99,34639.0
2024-08-08 11:30:00,31.98,32.0,31.84,31.87,19924.0,31.98,32.0,31.84,31.87,19924.0
2024-08-08 12:00:00,31.87,31.93,31.84,31.84,20466.0,31.87,31.93,31.84,31.84,20466.0
2024-08-08 12:30:00,31.85,31.97,31.81,31.94,13750.0,31.85,31.97,31.81,31.94,13750.0
2024-08-08 13:00:00,31.94,32.11,31.92,32.09,43329.0,31.94,32.11,31.92,32.09,43329.0
2024-08-08 13:30:00,32.1,32.2,32.06,32.06,44889.0,32.1,32.2,32.06,32.06,44889.0
2024-08-08 14:00:00,32.06,32.14,32.06,32.14,24511.0,32.06,32.14,32.06,32.14,24511.0
2024-08-08 14:30:00,32.14,32.17,32.08,32.13,41139.0,32.14,32.17,32.08,32.13,41139.0
2024-08-08 15:00:00,32.13,32.24,32.09,32.17,57471.0,32.13,32.24,32.09,32.17,57471.0
2024-08-08 15:30:00,32.17,32.17,31.96,32.09,130610.0,32.17,32.17,31.96,32.09,130610.0
2024-08-09 09:30:00,30.75,31.35,30.55,30.83,508963.0,30.75,31.35,30.55,30.83,508963.0
2024-08-09 10:00:00,30.83,31.06,30.44,30.97,234766.0,30.83,31.06,30.44,30.97,234766.0
2024-08-09 10:30:00,30.98,31.24,30.72,31.05,264180.0,30.98,31.24,30.72,31.05,264180.0
2024-08-09 11:00:00,31.05,31.16,30.87,30.93,87403.0,31.05,31.16,30.87,30.93,87403.0
2024-08-09 11:30:00,30.93,31.03,30.67,30.75,70461.0,30.93,31.03,30.67,30.75,70461.0
2024-08-09 12:00:00,30.75,30.88,30.56,30.62,64032.0,30.75,30.88,30.56,30.62,64032.0
2024-08-09 12:30:00,30.66,30.73,30.54,30.58,36145.0,30.66,30.73,30.54,30.58,36145.0
2024-08-09 13:00:00,30.58,30.74,30.52,30.66,89800.0,30.58,30.74,30.52,30.66,89800.0
2024-08-09 13:30:00,30.66,30.91,30.62,30.71,80252.0,30.66,30.91,30.62,30.71,80252.0
2024-08-09 14:00:00,30.73,30.81,30.62,30.65,93302.0,30.73,30.81,30.62,30.65,93302.0
2024-08-09 14:30:00,30.65,30.75,30.6,30.75,95242.0,30.65,30.75,30.6,30.75,95242.0
2024-08-09 15:00:00,30.73,30.92,30.65,30.89,119555.0,30.73,30.92,30.65,30.89,119555.0
2024-08-09 15:30:00,30.9,30.94,30.48,30.53,450300.0,30.9,30.94,30.48,30.53,450300.0
2024-08-12 09:30:00,30.54,30.6,30.08,30.15,122549.0,30.54,30.6,30.08,30.15,122549.0
2024-08-12 10:00:00,30.13,30.26,30.05,30.07,65496.0,30.13,30.26,30.05,30.07,65496.0
2024-08-12 10:30:00,30.05,30.11,29.95,30.03,158191.0,30.05,30.11,29.95,30.03,158191.0
2024-08-12 11:00:00,30.03,30.09,29.98,30.03,48374.0,30.03,30.09,29.98,30.03,48374.0
2024-08-12 11:30:00,30.01,30.05,29.87,29.89,69176.0,30.01,30.05,29.87,29.89,69176.0
2024-08-12 12:00:00,29.9,29.92,29.61,29.66,94976.0,29.9,29.92,29.61,29.66,94976.0
2024-08-12 12:30:00,29.65,29.83,29.63,29.76,46543.0,29.65,29.83,29.63,29.76,46543.0
2024-08-12 13:00:00,29.75,29.99,29.73,29.92,71665.0,29.75,29.99,29.73,29.92,71665.0
2024-08-12 13:30:00,29.89,29.96,29.85,29.93,76815.0,29.89,29.96,29.85,29.93,76815.0
2024-08-12 14:00:00,29.93,29.94,29.65,29.65,82560.0,29.93,29.94,29.65,29.65,82560.0
2024-08-12 14:30:00,29.66,29.72,29.44,29.45,132296.0,29.66,29.72,29.44,29.45,132296.0
2024-08-12 15:00:00,29.48,29.48,29.28,29.38,75950.0,29.48,29.48,29.28,29.38,75950.0
2024-08-12 15:30:00,29.39,29.71,29.39,29.62,402741.0,29.39,29.71,29.39,29.62,402741.0
2024-08-13 09:30:00,29.7,30.03,29.7,29.97,52737.0,29.7,30.03,29.7,29.97,52737.0
2024-08-13 10:00:00,29.94,29.99,29.81,29.91,64018.0,29.94,29.99,29.81,29.91,64018.0
2024-08-13 10:30:00,29.91,30.18,29.89,30.17,39424.0,29.91,30.18,29.89,30.17,39424.0
2024-08-13 11:00:00,30.18,30.18,29.96,29.98,73260.0,30.18,30.18,29.96,29.98,73260.0
2024-08-13 11:30:00,29.99,30.0,29.81,29.84,32929.0,29.99,30.0,29.81,29.84,32929.0
2024-08-13 12:00:00,29.82,29.9,29.77,29.81,35875.0,29.82,29.9,29.77,29.81,35875.0
2024-08-13 12:30:00,29.78,30.03,29.78,29.96,35458.0,29.78,30.03,29.78,29.96,35458.0
2024-08-13 13:00:00,29.94,29.97,29.86,29.87,28133.0,29.94,29.97,29.86,29.87,28133.0
2024-08-13 13:30:00,29.87,29.88,29.78,29.83,16136.0,29.87,29.88,29.78,29.83,16136.0
2024-08-13 14:00:00,29.85,29.95,29.76,29.9,38705.0,29.85,29.95,29.76,29.9,38705.0
2024-08-13 14:30:00,29.91,29.98,29.87,29.95,29648.0,29.91,29.98,29.87,29.95,29648.0
2024-08-13 15:00:00,29.96,29.99,29.93,29.99,41019.0,29.96,29.99,29.93,29.99,41019.0
2024-08-13 15:30:00,29.99,30.01,29.89,29.89,174041.0,29.99,30.01,29.89,29.89,174041.0
2024-08-14 09:30:00,30.05,30.33,30.0,30.01,58745.0,30.05,30.33,30.0,30.01,58745.0
2024-08-14 10:00:00,30.01,30.02,29.85,29.97,46797.0,30.01,30.02,29.85,29.97,46797.0
2024-08-14 10:30:00,29.98,30.02,29.91,30.01,28762.0,29.98,30.02,29.91,30.01,28762.0
2024-08-14 11:00:00,30.01,30.18,30.0,30.14,39151.0,30.01,30.18,30.0,30.14,39151.0
2024-08-14 11:30:00,30.13,30.13,30.05,30.08,23913.0,30.13,30.13,30.05,30.08,23913.0
2024-08-14 12:00:00,30.08,30.08,29.91,29.96,100839.0,30.08,30.08,29.91,29.96,100839.0
2024-08-14 12:30:00,29.95,30.0,29.92,29.98,33807.0,29.95,30.0,29.92,29.98,33807.0
2024-08-14 13:00:00,29.99,30.1,29.97,30.06,103219.0,29.99,30.1,29.97,30.06,103219.0
2024-08-14 13:30:00,30.06,30.08,30.03,30.05,26065.0,30.06,30.08,30.03,30.05,26065.0
2024-08-14 14:00:00,30.04,30.04,29.96,29.99,37324.0,30.04,30.04,29.96,29.99,37324.0
2024-08-14 14:30:00,30.0,30.01,29.98,30.0,42976.0,30.0,30.01,29.98,30.0,42976.0
2024-08-14 15:00:00,30.0,30.1,29.97,30.04,170891.0,30.0,30.1,29.97,30.04,170891.0
2024-08-14 15:30:00,30.04,30.15,29.99,30.12,223735.0,30.04,30.15,29.99,30.12,223735.0
2024-08-15 09:30:00,31.5,31.79,31.07,31.22,414874.0,31.5,31.79,31.07,31.22,414874.0
2024-08-15 10:00:00,31.17,31.26,31.05,31.24,115212.0,31.17,31.26,31.05,31.24,115212.0
2024-08-15 10:30:00,31.24,31.48,31.2,31.46,134039.0,31.24,31.48,31.2,31.46,134039.0
2024-08-15 11:00:00,31.44,31.53,31.41,31.45,103950.0,31.44,31.53,31.41,31.45,103950.0
2024-08-15 11:30:00,31.45,31.59,31.45,31.56,110284.0,31.45,31.59,31.45,31.56,110284.0
2024-08-15 12:00:00,31.59,31.64,31.45,31.56,70493.0,31.59,31.64,31.45,31.56,70493.0
2024-08-15 12:30:00,31.59,31.63,31.51,31.62,51332.0,31.59,31.63,31.51,31.62,51332.0
2024-08-15 13:00:00,31.61,31.74,31.59,31.69,60659.0,31.61,31.74,31.59,31.69,60659.0
2024-08-15 13:30:00,31.7,31.74,31.63,31.7,40037.0,31.7,31.74,31.63,31.7,40037.0
2024-08-15 14:00:00,31.7,31.72,31.54,31.6,43580.0,31.7,31.72,31.54,31.6,43580.0
2024-08-15 14:30:00,31.62,31.74,31.59,31.73,50741.0,31.62,31.74,31.59,31.73,50741.0
2024-08-15 15:00:00,31.72,31.72,31.58,31.66,63323.0,31.72,31.72,31.58,31.66,63323.0
2024-08-15 15:30:00,31.65,31.74,31.61,31.73,145146.0,31.65,31.74,31.61,31.73,145146.0
2024-08-16 09:30:00,31.84,32.13,31.76,32.08,80772.0,31.84,32.13,31.76,32.08,80772.0
2024-08-16 10:00:00,32.09,32.47,31.98,32.44,116913.0,32.09,32.47,31.98,32.44,116913.0
2024-08-16 10:30:00,32.45,32.56,32.4,32.55,128039.0,32.45,32.56,32.4,32.55,128039.0
2024-08-16 11:00:00,32.55,32.6,32.51,32.53,56716.0,32.55,32.6,32.51,32.53,56716.0
2024-08-16 11:30:00,32.53,32.56,32.4,32.42,53665.0,32.53,32.56,32.4,32.42,53665.0
2024-08-16 12:00:00,32.42,32.47,32.34,32.38,48881.0,32.42,32.47,32.34,32.38,48881.0
2024-08-16 12:30:00,32.38,32.42,32.37,32.37,33196.0,32.38,32.42,32.37,32.37,33196.0
2024-08-16 13:00:00,32.38,32.44,32.33,32.38,57421.0,32.38,32.44,32.33,32.38,57421.0
2024-08-16 13:30:00,32.39,32.4,32.32,32.34,35968.0,32.39,32.4,32.32,32.34,35968.0
2024-08-16 14:00:00,32.33,32.45,32.33,32.44,34077.0,32.33,32.45,32.33,32.44,34077.0
2024-08-16 14:30:00,32.46,32.5,32.43,32.49,60086.0,32.46,32.5,32.43,32.49,60086.0
2024-08-16 15:00:00,32.48,32.58,32.48,32.5,119573.0,32.48,32.58,32.48,32.5,119573.0
2024-08-16 15:30:00,32.48,32.53,32.46,32.47,212005.0,32.48,32.53,32.46,32.47,212005.0
2024-08-19 09:30:00,32.6,32.89,32.6,32.75,77687.0,32.6,32.89,32.6,32.75,77687.0
2024-08-19 10:00:00,32.77,32.89,32.7,32.87,77531.0,32.77,32.89,32.7,32.87,77531.0
2024-08-19 10:30:00,32.86,33.04,32.85,32.97,62078.0,32.86,33.04,32.85,32.97,62078.0
2024-08-19 11:00:00,32.97,33.06,32.96,33.05,23226.0,32.97,33.06,32.96,33.05,23226.0
2024-08-19 11:30:00,33.05,33.28,33.05,33.15,45512.0,33.05,33.28,33.05,33.15,45512.0
2024-08-19 12:00:00,33.14,33.14,32.95,33.01,56438.0,33.14,33.14,32.95,33.01,56438.0
2024-08-19 12:30:00,33.01,33.01,32.85,32.9,73871.0,33.01,33.01,32.85,32.9,73871.0
2024-08-19 13:00:00,32.9,32.92,32.81,32.81,19910.0,32.9,32.92,32.81,32.81,19910.0
2024-08-19 13:30:00,32.8,32.82,32.73,32.82,33303.0,32.8,32.82,32.73,32.82,33303.0
2024-08-19 14:00:00,32.81,32.89,32.79,32.84,15657.0,32.81,32.89,32.79,32.84,15657.0
2024-08-19 14:30:00,32.85,32.9,32.83,32.89,11194.0,32.85,32.9,32.83,32.89,11194.0
2024-08-19 15:00:00,32.89,32.95,32.84,32.91,22756.0,32.89,32.95,32.84,32.91,22756.0
2024-08-19 15:30:00,32.91,32.94,32.81,32.91,169787.0,32.91,32.94,32.81,32.91,169787.0
2024-08-20 09:30:00,32.98,33.0,32.73,32.91,68007.0,32.98,33.0,32.73,32.91,68007.0
2024-08-20 10:00:00,32.9,32.92,32.75,32.75,30455.0,32.9,32.92,32.75,32.75,30455.0
2024-08-20 10:30:00,32.75,32.76,32.52,32.57,40881.0,32.75,32.76,32.52,32.57,40881.0
2024-08-20 11:00:00,32.57,32.7,32.56,32.65,30068.0,32.57,32.7,32.56,32.65,30068.0
2024-08-20 11:30:00,32.64,32.77,32.64,32.75,15651.0,32.64,32.77,32.64,32.75,15651.0
2024-08-20 12:00:00,32.75,32.85,32.65,32.66,43439.0,32.75,32.85,32.65,32.66,43439.0
2024-08-20 12:30:00,32.67,32.7,32.65,32.69,15045.0,32.67,32.7,32.65,32.69,15045.0
2024-08-20 13:00:00,32.7,32.75,32.67,32.75,9103.0,32.7,32.75,32.67,32.75,9103.0
2024-08-20 13:30:00,32.74,32.79,32.72,32.78,17650.0,32.74,32.79,32.72,32.78,17650.0
2024-08-20 14:00:00,32.79,32.87,32.75,32.81,26710.0,32.79,32.87,32.75,32.81,26710.0
2024-08-20 14:30:00,32.82,32.86,32.78,32.84,23107.0,32.82,32.86,32.78,32.84,23107.0
2024-08-20 15:00:00,32.85,32.9,32.81,32.89,18534.0,32.85,32.9,32.81,32.89,18534.0
2024-08-20 15:30:00,32.89,33.07,32.89,33.03,87301.0,32.89,33.07,32.89,33.03,87301.0
2024-08-21 09:30:00,33.9,35.06,33.71,35.02,491006.0,33.9,35.06,33.71,35.02,491006.0
2024-08-21 10:00:00,35.02,35.5,34.96,35.29,637955.0,35.02,35.5,34.96,35.29,637955.0
2024-08-21 10:30:00,35.26,35.31,35.01,35.01,453490.0,35.26,35.31,35.01,35.01,453490.0
2024-08-21 11:00:00,35.02,35.25,34.94,35.13,260555.0,35.02,35.25,34.94,35.13,260555.0
2024-08-21 11:30:00,35.14,35.26,34.97,35.18,220980.0,35.14,35.26,34.97,35.18,220980.0
2024-08-21 12:00:00,35.19,35.19,34.72,34.73,133174.0,35.19,35.19,34.72,34.73,133174.0
2024-08-21 12:30:00,34.72,34.9,34.67,34.83,118628.0,34.72,34.9,34.67,34.83,118628.0
2024-08-21 13:00:00,34.83,35.05,34.8,35.05,78927.0,34.83,35.05,34.8,35.05,78927.0
2024-08-21 13:30:00,35.05,35.13,34.95,35.12,123648.0,35.05,35.13,34.95,35.12,123648.0
2024-08-21 14:00:00,35.15,35.26,35.09,35.22,180095.0,35.15,35.26,35.09,35.22,180095.0
2024-08-21 14:30:00,35.21,35.25,35.1,35.12,165908.0,35.21,35.25,35.1,35.12,165908.0
2024-08-21 15:00:00,35.11,35.26,35.1,35.25,186413.0,35.11,35.26,35.1,35.25,186413.0
2024-08-21 15:30:00,35.25,35.46,35.18,35.43,313569.0,35.25,35.46,35.18,35.43,313569.0
2024-08-22 09:30:00,35.7,35.95,35.6,35.71,352814.0,35.7,35.95,35.6,35.71,352814.0
2024-08-22 10:00:00,35.71,35.8,35.49,35.58,145426.0,35.71,35.8,35.49,35.58,145426.0
2024-08-22 10:30:00,35.59,35.64,35.37,35.37,125189.0,35.59,35.64,35.37,35.37,125189.0
2024-08-22 11:00:00,35.38,35.38,35.02,35.19,94502.0,35.38,35.38,35.02,35.19,94502.0
2024-08-22 11:30:00,35.19,35.37,35.16,35.27,28530.0,35.19,35.37,35.16,35.27,28530.0
2024-08-22 12:00:00,35.29,35.32,35.19,35.24,20822.0,35.29,35.32,35.19,35.24,20822.0
2024-08-22 12:30:00,35.25,35.35,35.19,35.21,51263.0,35.25,35.35,35.19,35.21,51263.0
2024-08-22 13:00:00,35.21,35.25,35.13,35.16,45435.0,35.21,35.25,35.13,35.16,45435.0
2024-08-22 13:30:00,35.16,35.24,35.1,35.18,31960.0,35.16,35.24,35.1,35.18,31960.0
2024-08-22 14:00:00,35.17,35.23,35.11,35.22,22720.0,35.17,35.23,35.11,35.22,22720.0
2024-08-22 14:30:00,35.21,35.25,35.19,35.2,63216.0,35.21,35.25,35.19,35.2,63216.0
2024-08-22 15:00:00,35.2,35.24,34.95,34.96,97245.0,35.2,35.24,34.95,34.96,97245.0
2024-08-22 15:30:00,34.93,35.08,34.81,35.07,340791.0,34.93,35.08,34.81,35.07,340791.0
2024-08-23 09:30:00,35.24,35.42,35.13,35.3,104653.0,35.24,35.42,35.13,35.3,104653.0
2024-08-23 10:00:00,35.3,35.46,35.23,35.39,333394.0,35.3,35.46,35.23,35.39,333394.0
2024-08-23 10:30:00,35.41,35.51,35.31,35.39,42686.0,35.41,35.51,35.31,35.39,42686.0
2024-08-23 11:00:00,35.41,35.76,35.37,35.72,174150.0,35.41,35.76,35.37,35.72,174150.0
2024-08-23 11:30:00,35.72,35.74,35.58,35.65,131857.0,35.72,35.74,35.58,35.65,131857.0
2024-08-23 12:00:00,35.64,35.72,35.51,35.53,80604.0,35.64,35.72,35.51,35.53,80604.0
2024-08-23 12:30:00,35.52,35.62,35.48,35.5,37430.0,35.52,35.62,35.48,35.5,37430.0
2024-08-23 13:00:00,35.49,35.58,35.48,35.56,51192.0,35.49,35.58,35.48,35.56,51192.0
2024-08-23 13:30:00,35.54,35.54,35.44,35.5,34383.0,35.54,35.54,35.44,35.5,34383.0
2024-08-23 14:00:00,35.5,35.65,35.48,35.65,60580.0,35.5,35.65,35.48,35.65,60580.0
2024-08-23 14:30:00,35.65,35.86,35.62,35.63,110778.0,35.65,35.86,35.62,35.63,110778.0
2024-08-23 15:00:00,35.63,35.93,35.56,35.89,138813.0,35.63,35.93,35.56,35.89,138813.0
2024-08-23 15:30:00,35.91,35.92,35.71,35.77,156495.0,35.91,35.92,35.71,35.77,156495.0
2024-08-26 09:30:00,35.96,35.99,35.56,35.69,79789.0,35.96,35.99,35.56,35.69,79789.0
2024-08-26 10:00:00,35.71,35.84,35.6,35.66,26089.0,35.71,35.84,35.6,35.66,26089.0
2024-08-26 10:30:00,35.68,35.74,35.63,35.69,27045.0,35.68,35.74,35.63,35.69,27045.0
2024-08-26 11:00:00,35.7,35.77,35.58,35.58,20006.0,35.7,35.77,35.58,35.58,20006.0
2024-08-26 11:30:00,35.56,35.63,35.56,35.62,13495.0,35.56,35.63,35.56,35.62,13495.0
2024-08-26 12:00:00,35.62,35.63,35.56,35.57,14287.0,35.62,35.63,35.56,35.57,14287.0
2024-08-26 12:30:00,35.57,35.58,35.41,35.42,33762.0,35.57,35.58,35.41,35.42,33762.0
2024-08-26 13:00:00,35.42,35.45,35.3,35.39,34368.0,35.42,35.45,35.3,35.39,34368.0
2024-08-26 13:30:00,35.4,35.43,35.33,35.35,21074.0,35.4,35.43,35.33,35.35,21074.0
2024-08-26 14:00:00,35.37,35.5,35.31,35.44,31403.0,35.37,35.5,35.31,35.44,31403.0
2024-08-26 14:30:00,35.44,35.45,35.32,35.43,18362.0,35.44,35.45,35.32,35.43,18362.0
2024-08-26 15:00:00,35.42,35.42,35.32,35.36,18845.0,35.42,35.42,35.32,35.36,18845.0
2024-08-26 15:30:00,35.36,35.52,35.32,35.4,194370.0,35.36,35.52,35.32,35.4,194370.0
2024-08-27 09:30:00,35.65,35.8,35.06,35.25,77945.0,35.65,35.8,35.06,35.25,77945.0
2024-08-27 10:00:00,35.2,35.47,35.18,35.47,34141.0,35.2,35.47,35.18,35.47,34141.0
2024-08-27 10:30:00,35.45,35.85,35.43,35.85,42502.0,35.45,35.85,35.43,35.85,42502.0
2024-08-27 11:00:00,35.85,36.03,35.83,35.94,66932.0,35.85,36.03,35.83,35.94,66932.0
2024-08-27 11:30:00,35.97,35.97,35.5,35.6,37871.0,35.97,35.97,35.5,35.6,37871.0
2024-08-27 12:00:00,35.61,35.7,35.56,35.66,17276.0,35.61,35.7,35.56,35.66,17276.0
2024-08-27 12:30:00,35.64,35.68,35.56,35.59,19083.0,35.64,35.68,35.56,35.59,19083.0
2024-08-27 13:00:00,35.57,35.65,35.5,35.65,14323.0,35.57,35.65,35.5,35.65,14323.0
2024-08-27 13:30:00,35.65,35.72,35.61,35.64,18712.0,35.65,35.72,35.61,35.64,18712.0
2024-08-27 14:00:00,35.61,35.65,35.57,35.63,9035.0,35.61,35.65,35.57,35.63,9035.0
2024-08-27 14:30:00,35.64,35.65,35.55,35.62,54205.0,35.64,35.65,35.55,35.62,54205.0
2024-08-27 15:00:00,35.6,35.67,35.58,35.63,46765.0,35.6,35.67,35.58,35.63,46765.0
2024-08-27 15:30:00,35.62,35.93,35.62,35.87,159891.0,35.62,35.93,35.62,35.87,159891.0
2024-08-28 09:30:00,35.82,36.14,35.42,36.04,72006.0,35.82,36.14,35.42,36.04,72006.0
2024-08-28 10:00:00,36.0,36.07,35.78,35.79,63223.0,36.0,36.07,35.78,35.79,63223.0
2024-08-28 10:30:00,35.8,35.89,35.68,35.83,57765.0,35.8,35.89,35.68,35.83,57765.0
2024-08-28 11:00:00,35.83,35.93,35.76,35.84,28530.0,35.83,35.93,35.76,35.84,28530.0
2024-08-28 11:30:00,35.85,35.85,35.59,35.62,31176.0,35.85,35.85,35.59,35.62,31176.0
2024-08-28 12:00:00,35.62,35.84,35.6,35.73,74818.0,35.62,35.84,35.6,35.73,74818.0
2024-08-28 12:30:00,35.73,35.91,35.7,35.87,24892.0,35.73,35.91,35.7,35.87,24892.0
2024-08-28 13:00:00,35.87,35.97,35.78,35.84,36122.0,35.87,35.97,35.78,35.84,36122.0
2024-08-28 13:30:00,35.84,35.89,35.75,35.77,26460.0,35.84,35.89,35.75,35.77,26460.0
2024-08-28 14:00:00,35.77,35.86,35.75,35.79,17433.0,35.77,35.86,35.75,35.79,17433.0
2024-08-28 14:30:00,35.76,35.87,35.76,35.82,22553.0,35.76,35.87,35.76,35.82,22553.0
2024-08-28 15:00:00,35.84,36.0,35.8,35.81,66325.0,35.84,36.0,35.8,35.81,66325.0
2024-08-28 15:30:00,35.81,35.96,35.73,35.9,167008.0,35.81,35.96,35.73,35.9,167008.0
2024-08-29 09:30:00,35.96,36.02,35.62,35.62,32821.0,35.96,36.02,35.62,35.62,32821.0
2024-08-29 10:00:00,35.68,35.87,35.68,35.87,9413.0,35.68,35.87,35.68,35.87,9413.0
2024-08-29 10:30:00,35.87,35.88,35.76,35.85,14418.0,35.87,35.88,35.76,35.85,14418.0
2024-08-29 11:00:00,35.86,36.01,35.82,35.98,34608.0,35.86,36.01,35.82,35.98,34608.0
2024-08-29 11:30:00,35.98,35.99,35.81,35.83,124827.0,35.98,35.99,35.81,35.83,124827.0
2024-08-29 12:00:00,35.83,35.84,35.62,35.71,49170.0,35.83,35.84,35.62,35.71,49170.0
2024-08-29 12:30:00,35.71,35.78,35.69,35.75,15459.0,35.71,35.78,35.69,35.75,15459.0
2024-08-29 13:00:00,35.75,35.88,35.72,35.88,29318.0,35.75,35.88,35.72,35.88,29318.0
2024-08-29 13:30:00,35.88,36.02,35.84,36.0,46198.0,35.88,36.02,35.84,36.0,46198.0
2024-08-29 14:00:00,35.98,36.05,35.92,35.99,36598.0,35.98,36.05,35.92,35.99,36598.0
2024-08-29 14:30:00,36.01,36.05,35.93,35.95,89082.0,36.01,36.05,35.93,35.95,89082.0
2024-08-29 15:00:00,35.95,36.04,35.87,35.98,53887.0,35.95,36.04,35.87,35.98,53887.0
2024-08-29 15:30:00,35.98,36.01,35.84,35.89,150174.0,35.98,36.01,35.84,35.89,150174.0
2024-08-30 09:30:00,36.19,36.23,35.9,35.99,34293.0,36.19,36.23,35.9,35.99,34293.0
2024-08-30 10:00:00,35.98,36.09,35.81,35.85,64708.0,35.98,36.09,35.81,35.85,64708.0
2024-08-30 10:30:00,35.9,35.95,35.84,35.91,33208.0,35.9,35.95,35.84,35.91,33208.0
2024-08-30 11:00:00,35.91,35.97,35.82,35.91,11249.0,35.91,35.97,35.82,35.91,11249.0
2024-08-30 11:30:00,35.92,36.15,35.89,36.13,50907.0,35.92,36.15,35.89,36.13,50907.0
2024-08-30 12:00:00,36.09,36.2,36.01,36.01,57949.0,36.09,36.2,36.01,36.01,57949.0
2024-08-30 12:30:00,36.02,36.02,35.9,36.0,51142.0,36.02,36.02,35.9,36.0,51142.0
2024-08-30 13:00:00,36.0,36.02,35.93,35.96,17475.0,36.0,36.02,35.93,35.96,17475.0
2024-08-30 13:30:00,35.96,35.99,35.92,35.96,17217.0,35.96,35.99,35.92,35.96,17217.0
2024-08-30 14:00:00,35.93,35.99,35.91,35.96,15162.0,35.93,35.99,35.91,35.96,15162.0
2024-08-30 14:30:00,35.98,36.03,35.96,36.01,29537.0,35.98,36.03,35.96,36.01,29537.0
2024-08-30 15:00:00,36.02,36.05,35.95,35.95,33785.0,36.02,36.05,35.95,35.95,33785.0
2024-08-30 15:30:00,35.97,36.06,35.64,35.72,410168.0,35.97,36.06,35.64,35.72,410168.0
2024-09-03 09:30:00,35.65,35.83,35.5,35.69,73781.0,35.65,35.83,35.5,35.69,73781.0
2024-09-03 10:00:00,35.7,35.76,35.65,35.72,50419.0,35.7,35.76,35.65,35.72,50419.0
2024-09-03 10:30:00,35.7,35.72,35.5,35.57,86095.0,35.7,35.72,35.5,35.57,86095.0
2024-09-03 11:00:00,35.58,35.6,35.35,35.36,25070.0,35.58,35.6,35.35,35.36,25070.0
2024-09-03 11:30:00,35.36,35.4,35.28,35.37,44529.0,35.36,35.4,35.28,35.37,44529.0
2024-09-03 12:00:00,35.36,35.55,35.36,35.46,37285.0,35.36,35.55,35.36,35.46,37285.0
2024-09-03 12:30:00,35.43,35.6,35.42,35.6,12299.0,35.43,35.6,35.42,35.6,12299.0
2024-09-03 13:00:00,35.59,35.69,35.58,35.66,14988.0,35.59,35.69,35.58,35.66,14988.0
2024-09-03 13:30:00,35.66,35.74,35.63,35.66,20596.0,35.66,35.74,35.63,35.66,20596.0
2024-09-03 14:00:00,35.65,35.85,35.62,35.82,66552.0,35.65,35.85,35.62,35.82,66552.0
2024-09-03 14:30:00,35.82,35.89,35.82,35.85,21694.0,35.82,35.89,35.82,35.85,21694.0
2024-09-03 15:00:00,35.89,35.98,35.85,35.95,33859.0,35.89,35.98,35.85,35.95,33859.0
2024-09-03 15:30:00,35.97,36.15,35.92,36.05,247983.0,35.97,36.15,35.92,36.05,247983.0
2024-09-04 09:30:00,35.84,36.25,35.78,36.23,58154.0,35.84,36.25,35.78,36.23,58154.0
2024-09-04 10:00:00,36.22,36.34,35.98,36.29,33497.0,36.22,36.34,35.98,36.29,33497.0
2024-09-04 10:30:00,36.29,36.49,36.27,36.49,53351.0,36.29,36.49,36.27,36.49,53351.0
2024-09-04 11:00:00,36.49,36.56,36.32,36.35,58017.0,36.49,36.56,36.32,36.35,58017.0
2024-09-04 11:30:00,36.35,36.52,36.29,36.49,49211.0,36.35,36.52,36.29,36.49,49211.0
2024-09-04 12:00:00,36.5,36.61,36.45,36.5,31357.0,36.5,36.61,36.45,36.5,31357.0
2024-09-04 12:30:00,36.52,36.53,36.13,36.2,61889.0,36.52,36.53,36.13,36.2,61889.0
2024-09-04 13:00:00,36.19,36.2,35.98,36.02,40889.0,36.19,36.2,35.98,36.02,40889.0
2024-09-04 13:30:00,36.03,36.14,36.01,36.11,17879.0,36.03,36.14,36.01,36.11,17879.0
2024-09-04 14:00:00,36.14,36.14,36.01,36.03,21002.0,36.14,36.14,36.01,36.03,21002.0
2024-09-04 14:30:00,36.0,36.04,35.92,35.97,44912.0,36.0,36.04,35.92,35.97,44912.0
2024-09-04 15:00:00,35.98,36.08,35.97,36.01,28410.0,35.98,36.08,35.97,36.01,28410.0
2024-09-04 15:30:00,36.01,36.11,35.94,36.04,120601.0,36.01,36.11,35.94,36.04,120601.0
2024-09-05 09:30:00,36.13,36.16,35.79,35.93,74382.0,36.13,36.16,35.79,35.93,74382.0
2024-09-05 10:00:00,35.95,35.99,35.68,35.71,31384.0,35.95,35.99,35.68,35.71,31384.0
2024-09-05 10:30:00,35.71,35.72,35.6,35.6,43000.0,35.71,35.72,35.6,35.6,43000.0
2024-09-05 11:00:00,35.61,35.62,35.26,35.34,71068.0,35.61,35.62,35.26,35.34,71068.0
2024-09-05 11:30:00,35.34,35.44,35.26,35.36,54477.0,35.34,35.44,35.26,35.36,54477.0
2024-09-05 12:00:00,35.37,35.56,35.37,35.48,84419.0,35.37,35.56,35.37,35.48,84419.0
2024-09-05 12:30:00,35.51,35.52,35.43,35.44,35237.0,35.51,35.52,35.43,35.44,35237.0
2024-09-05 13:00:00,35.42,35.45,35.15,35.16,72261.0,35.42,35.45,35.15,35.16,72261.0
2024-09-05 13:30:00,35.16,35.31,35.1,35.24,48491.0,35.16,35.31,35.1,35.24,48491.0
2024-09-05 14:00:00,35.23,35.26,35.04,35.04,64469.0,35.23,35.26,35.04,35.04,64469.0
2024-09-05 14:30:00,35.04,35.21,35.0,35.2,95008.0,35.04,35.21,35.0,35.2,95008.0
2024-09-05 15:00:00,35.19,35.36,35.13,35.35,67147.0,35.19,35.36,35.13,35.35,67147.0
2024-09-05 15:30:00,35.35,35.41,35.19,35.2,293362.0,35.35,35.41,35.19,35.2,293362.0
2024-09-06 09:30:00,35.27,35.52,35.08,35.08,62826.0,35.27,35.52,35.08,35.08,62826.0
2024-09-06 10:00:00,35.04,35.13,34.87,34.87,53601.0,35.04,35.13,34.87,34.87,53601.0
2024-09-06 10:30:00,34.9,34.95,34.78,34.84,40868.0,34.9,34.95,34.78,34.84,40868.0
2024-09-06 11:00:00,34.86,35.1,34.8,34.81,45247.0,34.86,35.1,34.8,34.81,45247.0
2024-09-06 11:30:00,34.82,34.9,34.81,34.87,127145.0,34.82,34.9,34.81,34.87,127145.0
2024-09-06 12:00:00,34.87,34.88,34.79,34.8,154948.0,34.87,34.88,34.79,34.8,154948.0
2024-09-06 12:30:00,34.8,34.88,34.79,34.88,17171.0,34.8,34.88,34.79,34.88,17171.0
2024-09-06 13:00:00,34.89,35.05,34.87,34.97,31731.0,34.89,35.05,34.87,34.97,31731.0
2024-09-06 13:30:00,34.95,35.05,34.89,35.05,27796.0,34.95,35.05,34.89,35.05,27796.0
2024-09-06 14:00:00,35.02,35.09,34.99,35.06,38959.0,35.02,35.09,34.99,35.06,38959.0
2024-09-06 14:30:00,35.07,35.33,35.06,35.27,96892.0,35.07,35.33,35.06,35.27,96892.0
2024-09-06 15:00:00,35.28,35.38,35.15,35.16,47916.0,35.28,35.38,35.15,35.16,47916.0
2024-09-06 15:30:00,35.16,35.23,34.7,34.75,543315.0,35.16,35.23,34.7,34.75,543315.0
2024-09-09 09:30:00,34.31,34.71,34.31,34.63,103316.0,34.31,34.71,34.31,34.63,103316.0
2024-09-09 10:00:00,34.64,35.05,34.62,35.05,63840.0,34.64,35.05,34.62,35.05,63840.0
2024-09-09 10:30:00,35.05,35.24,35.03,35.22,103965.0,35.05,35.24,35.03,35.22,103965.0
2024-09-09 11:00:00,35.22,35.64,35.2,35.61,130600.0,35.22,35.64,35.2,35.61,130600.0
2024-09-09 11:30:00,35.61,35.86,35.59,35.83,61736.0,35.61,35.86,35.59,35.83,61736.0
2024-09-09 12:00:00,35.83,36.55,35.82,36.41,229093.0,35.83,36.55,35.82,36.41,229093.0
2024-09-09 12:30:00,36.41,36.76,36.24,36.74,224331.0,36.41,36.76,36.24,36.74,224331.0
2024-09-09 13:00:00,36.74,37.05,36.36,36.41,271363.0,36.74,37.05,36.36,36.41,271363.0
2024-09-09 13:30:00,36.41,36.47,36.15,36.41,62253.0,36.41,36.47,36.15,36.41,62253.0
2024-09-09 14:00:00,36.42,36.69,36.38,36.63,64199.0,36.42,36.69,36.38,36.63,64199.0
2024-09-09 14:30:00,36.65,36.73,36.48,36.72,66565.0,36.65,36.73,36.48,36.72,66565.0
2024-09-09 15:00:00,36.73,36.84,36.68,36.78,110450.0,36.73,36.84,36.68,36.78,110450.0
2024-09-09 15:30:00,36.78,36.8,36.52,36.55,388795.0,36.78,36.8,36.52,36.55,388795.0
2024-09-10 09:30:00,36.5,36.98,36.32,36.63,99804.0,36.5,36.98,36.32,36.63,99804.0
2024-09-10 10:00:00,36.62,36.62,36.36,36.43,34770.0,36.62,36.62,36.36,36.43,34770.0
2024-09-10 10:30:00,36.44,37.02,36.34,37.0,94054.0,36.44,37.02,36.34,37.0,94054.0
2024-09-10 11:00:00,37.01,37.55,36.98,37.25,230227.0,37.01,37.55,36.98,37.25,230227.0
2024-09-10 11:30:00,37.2,37.45,37.12,37.36,143307.0,37.2,37.45,37.12,37.36,143307.0
2024-09-10 12:00:00,37.37,37.37,37.03,37.24,167476.0,37.37,37.37,37.03,37.24,167476.0
2024-09-10 12:30:00,37.28,37.58,37.24,37.25,103236.0,37.28,37.58,37.24,37.25,103236.0
2024-09-10 13:00:00,37.25,37.48,37.03,37.18,124510.0,37.25,37.48,37.03,37.18,124510.0
2024-09-10 13:30:00,37.19,37.27,37.13,37.26,26191.0,37.19,37.27,37.13,37.26,26191.0
2024-09-10 14:00:00,37.26,37.45,37.19,37.38,123372.0,37.26,37.45,37.19,37.38,123372.0
2024-09-10 14:30:00,37.39,37.73,37.37,37.65,131774.0,37.39,37.73,37.37,37.65,131774.0
2024-09-10 15:00:00,37.65,37.75,37.41,37.48,106637.0,37.65,37.75,37.41,37.48,106637.0
2024-09-10 15:30:00,37.48,37.93,37.43,37.82,273759.0,37.48,37.93,37.43,37.82,273759.0
2024-09-11 09:30:00,37.71,37.85,37.38,37.69,175694.0,37.71,37.85,37.38,37.69,175694.0
2024-09-11 10:00:00,37.69,37.74,37.49,37.6,90594.0,37.69,37.74,37.49,37.6,90594.0
2024-09-11 10:30:00,37.61,37.61,37.17,37.4,156911.0,37.61,37.61,37.17,37.4,156911.0
2024-09-11 11:00:00,37.41,37.57,37.36,37.5,175714.0,37.41,37.57,37.36,37.5,175714.0
2024-09-11 11:30:00,37.52,37.8,37.51,37.65,97964.0,37.52,37.8,37.51,37.65,97964.0
2024-09-11 12:00:00,37.65,38.14,37.6,38.05,86263.0,37.65,38.14,37.6,38.05,86263.0
2024-09-11 12:30:00,38.03,38.35,38.01,38.34,114867.0,38.03,38.35,38.01,38.34,114867.0
2024-09-11 13:00:00,38.37,39.35,38.37,39.03,404276.0,38.37,39.35,38.37,39.03,404276.0
2024-09-11 13:30:00,39.03,39.65,39.03,39.34,374656.0,39.03,39.65,39.03,39.34,374656.0
2024-09-11 14:00:00,39.32,39.46,39.21,39.45,391057.0,39.32,39.46,39.21,39.45,391057.0
2024-09-11 14:30:00,39.45,39.77,39.44,39.59,171132.0,39.45,39.77,39.44,39.59,171132.0
2024-09-11 15:00:00,39.59,40.37,39.59,40.15,273297.0,39.59,40.37,39.59,40.15,273297.0
2024-09-11 15:30:00,40.15,40.52,40.1,40.44,481956.0,40.15,40.52,40.1,40.44,481956.0
2024-09-12 09:30:00,40.45,40.7,39.91,39.98,164539.0,40.45,40.7,39.91,39.98,164539.0
2024-09-12 10:00:00,39.96,40.05,39.62,39.62,159952.0,39.96,40.05,39.62,39.62,159952.0
2024-09-12 10:30:00,39.64,39.73,39.42,39.54,178916.0,39.64,39.73,39.42,39.54,178916.0
2024-09-12 11:00:00,39.54,39.88,39.47,39.88,107916.0,39.54,39.88,39.47,39.88,107916.0
2024-09-12 11:30:00,39.88,40.16,39.8,39.84,41645.0,39.88,40.16,39.8,39.84,41645.0
2024-09-12 12:00:00,39.86,39.98,39.7,39.71,37715.0,39.86,39.98,39.7,39.71,37715.0
2024-09-12 12:30:00,39.7,39.72,39.49,39.52,87480.0,39.7,39.72,39.49,39.52,87480.0
2024-09-12 13:00:00,39.51,39.57,39.34,39.4,135369.0,39.51,39.57,39.34,39.4,135369.0
2024-09-12 13:30:00,39.37,39.37,38.78,38.79,149121.0,39.37,39.37,38.78,38.79,149121.0
2024-09-12 14:00:00,38.78,39.06,38.57,38.97,108228.0,38.78,39.06,38.57,38.97,108228.0
2024-09-12 14:30:00,38.97,39.25,38.97,39.08,69961.0,38.97,39.25,38.97,39.08,69961.0
2024-09-12 15:00:00,39.09,39.43,39.07,39.15,50174.0,39.09,39.43,39.07,39.15,50174.0
2024-09-12 15:30:00,39.15,39.3,38.98,39.26,233383.0,39.15,39.3,38.98,39.26,233383.0
2024-09-13 09:30:00,38.55,39.1,38.41,39.05,228949.0,38.55,39.1,38.41,39.05,228949.0
2024-09-13 10:00:00,39.0,39.31,38.93,39.03,127401.0,39.0,39.31,38.93,39.03,127401.0
2024-09-13 10:30:00,39.02,39.04,38.59,38.62,88635.0,39.02,39.04,38.59,38.62,88635.0
2024-09-13 11:00:00,38.6,38.74,38.25,38.62,124845.0,38.6,38.74,38.25,38.62,124845.0
2024-09-13 11:30:00,38.6,38.74,38.39,38.48,126046.0,38.6,38.74,38.39,38.48,126046.0
2024-09-13 12:00:00,38.46,38.6,38.44,38.55,92908.0,38.46,38.6,38.44,38.55,92908.0
2024-09-13 12:30:00,38.54,38.55,38.25,38.29,55977.0,38.54,38.55,38.25,38.29,55977.0
2024-09-13 13:00:00,38.28,38.31,38.0,38.2,141074.0,38.28,38.31,38.0,38.2,141074.0
2024-09-13 13:30:00,38.2,38.39,38.06,38.12,62231.0,38.2,38.39,38.06,38.12,62231.0
2024-09-13 14:00:00,38.12,38.26,37.96,38.24,82732.0,38.12,38.26,37.96,38.24,82732.0
2024-09-13 14:30:00,38.25,38.28,38.06,38.07,82326.0,38.25,38.28,38.06,38.07,82326.0
2024-09-13 15:00:00,38.07,38.18,37.91,38.15,89169.0,38.07,38.18,37.91,38.15,89169.0
2024-09-13 15:30:00,38.16,38.23,38.01,38.21,209597.0,38.16,38.23,38.01,38.21,209597.0
2024-09-16 09:30:00,38.25,38.47,38.15,38.16,59477.0,38.25,38.47,38.15,38.16,59477.0
2024-09-16 10:00:00,38.16,38.26,38.01,38.13,50784.0,38.16,38.26,38.01,38.13,50784.0
2024-09-16 10:30:00,38.13,38.36,38.05,38.35,46089.0,38.13,38.36,38.05,38.35,46089.0
2024-09-16 11:00:00,38.35,38.35,37.75,37.75,98392.0,38.35,38.35,37.75,37.75,98392.0
2024-09-16 11:30:00,37.7,37.89,37.66,37.7,48190.0,37.7,37.89,37.66,37.7,48190.0
2024-09-16 12:00:00,37.7,37.94,37.58,37.92,69887.0,37.7,37.94,37.58,37.92,69887.0
2024-09-16 12:30:00,37.94,38.08,37.94,38.08,20956.0,37.94,38.08,37.94,38.08,20956.0
2024-09-16 13:00:00,38.08,38.22,37.94,37.94,61641.0,38.08,38.22,37.94,37.94,61641.0
2024-09-16 13:30:00,37.95,38.11,37.94,38.09,31715.0,37.95,38.11,37.94,38.09,31715.0
2024-09-16 14:00:00,38.09,38.18,38.04,38.16,28199.0,38.09,38.18,38.04,38.16,28199.0
2024-09-16 14:30:00,38.18,38.4,38.11,38.4,58618.0,38.18,38.4,38.11,38.4,58618.0
2024-09-16 15:00:00,38.39,38.41,38.22,38.31,34575.0,38.39,38.41,38.22,38.31,34575.0
2024-09-16 15:30:00,38.32,38.67,38.26,38.65,151319.0,38.32,38.67,38.26,38.65,151319.0
2024-09-17 09:30:00,39.02,39.78,38.68,39.74,211522.0,39.02,39.78,38.68,39.74,211522.0
2024-09-17 10:00:00,39.74,40.71,39.7,40.63,490371.0,39.74,40.71,39.7,40.63,490371.0
2024-09-17 10:30:00,40.63,41.01,40.3,40.33,404008.0,40.63,41.01,40.3,40.33,404008.0
2024-09-17 11:00:00,40.33,40.37,39.81,40.03,228041.0,40.33,40.37,39.81,40.03,228041.0
2024-09-17 11:30:00,40.01,40.11,39.75,39.76,81766.0,40.01,40.11,39.75,39.76,81766.0
2024-09-17 12:00:00,39.76,39.79,39.52,39.68,82389.0,39.76,39.79,39.52,39.68,82389.0
2024-09-17 12:30:00,39.67,39.67,39.31,39.31,92331.0,39.67,39.67,39.31,39.31,92331.0
2024-09-17 13:00:00,39.28,39.61,39.15,39.51,235105.0,39.28,39.61,39.15,39.51,235105.0
2024-09-17 13:30:00,39.54,39.57,39.12,39.14,59908.0,39.54,39.57,39.12,39.14,59908.0
2024-09-17 14:00:00,39.14,39.38,39.06,39.3,45675.0,39.14,39.38,39.06,39.3,45675.0
2024-09-17 14:30:00,39.29,39.4,39.25,39.35,40392.0,39.29,39.4,39.25,39.35,40392.0
2024-09-17 15:00:00,39.37,39.44,39.31,39.44,31929.0,39.37,39.44,39.31,39.44,31929.0
2024-09-17 15:30:00,39.43,40.01,39.31,39.85,659067.0,39.43,40.01,39.31,39.85,659067.0
2024-09-18 09:30:00,39.77,40.06,39.77,39.95,146937.0,39.77,40.06,39.77,39.95,146937.0
2024-09-18 10:00:00,39.9,39.96,39.61,39.65,33534.0,39.9,39.96,39.61,39.65,33534.0
2024-09-18 10:30:00,39.66,39.79,39.66,39.67,23805.0,39.66,39.79,39.66,39.67,23805.0
2024-09-18 11:00:00,39.66,39.7,39.55,39.59,41913.0,39.66,39.7,39.55,39.59,41913.0
2024-09-18 11:30:00,39.57,39.58,39.29,39.44,61873.0,39.57,39.58,39.29,39.44,61873.0
2024-09-18 12:00:00,39.41,39.45,39.29,39.4,24596.0,39.41,39.45,39.29,39.4,24596.0
2024-09-18 12:30:00,39.4,39.56,39.34,39.49,34920.0,39.4,39.56,39.34,39.49,34920.0
2024-09-18 13:00:00,39.49,39.49,39.26,39.35,18941.0,39.49,39.49,39.26,39.35,18941.0
2024-09-18 13:30:00,39.36,39.47,39.15,39.15,39536.0,39.36,39.47,39.15,39.15,39536.0
2024-09-18 14:00:00,39.16,39.57,38.86,39.33,159063.0,39.16,39.57,38.86,39.33,159063.0
2024-09-18 14:30:00,39.31,39.52,39.14,39.27,79235.0,39.31,39.52,39.14,39.27,79235.0
2024-09-18 15:00:00,39.24,39.46,39.17,39.38,41748.0,39.24,39.46,39.17,39.38,41748.0
2024-09-18 15:30:00,39.32,39.4,39.08,39.1,105129.0,39.32,39.4,39.08,39.1,105129.0
2024-09-19 09:30:00,39.5,39.55,39.02,39.07,94136.0,39.5,39.55,39.02,39.07,94136.0
2024-09-19 10:00:00,39.1,39.13,38.8,38.95,66015.0,39.1,39.13,38.8,38.95,66015.0
2024-09-19 10:30:00,38.97,39.09,38.78,38.99,53696.0,38.97,39.09,38.78,38.99,53696.0
2024-09-19 11:00:00,38.95,39.04,38.95,38.96,38224.0,38.95,39.04,38.95,38.96,38224.0
2024-09-19 11:30:00,38.96,38.96,38.79,38.87,27834.0,38.96,38.96,38.79,38.87,27834.0
2024-09-19 12:00:00,38.89,39.01,38.83,38.91,30885.0,38.89,39.01,38.83,38.91,30885.0
2024-09-19 12:30:00,38.89,38.92,38.85,38.86,24888.0,38.89,38.92,38.85,38.86,24888.0
2024-09-19 13:00:00,38.86,38.86,38.75,38.78,30327.0,38.86,38.86,38.75,38.78,30327.0
2024-09-19 13:30:00,38.79,38.87,38.71,38.84,52808.0,38.79,38.87,38.71,38.84,52808.0
2024-09-19 14:00:00,38.85,39.04,38.84,38.99,43253.0,38.85,39.04,38.84,38.99,43253.0
2024-09-19 14:30:00,38.98,39.07,38.92,39.06,23591.0,38.98,39.07,38.92,39.06,23591.0
2024-09-19 15:00:00,39.07,39.07,38.76,38.77,33821.0,39.07,39.07,38.76,38.77,33821.0
2024-09-19 15:30:00,38.76,39.03,38.69,38.89,113649.0,38.76,39.03,38.69,38.89,113649.0
2024-09-20 09:30:00,38.83,39.1,38.8,39.02,125089.0,38.83,39.1,38.8,39.02,125089.0
2024-09-20 10:00:00,39.0,39.03,38.91,39.0,73276.0,39.0,39.03,38.91,39.0,73276.0
2024-09-20 10:30:00,39.0,39.0,38.7,38.7,61872.0,39.0,39.0,38.7,38.7,61872.0
2024-09-20 11:00:00,38.7,38.76,38.55,38.75,46962.0,38.7,38.76,38.55,38.75,46962.0
2024-09-20 11:30:00,38.8,38.89,38.67,38.84,31101.0,38.8,38.89,38.67,38.84,31101.0
2024-09-20 12:00:00,38.84,38.96,38.69,38.88,191065.0,38.84,38.96,38.69,38.88,191065.0
2024-09-20 12:30:00,38.88,38.89,38.71,38.73,39541.0,38.88,38.89,38.71,38.73,39541.0
2024-09-20 13:00:00,38.73,38.74,38.51,38.56,49980.0,38.73,38.74,38.51,38.56,49980.0
2024-09-20 13:30:00,38.56,38.58,38.31,38.36,66009.0,38.56,38.58,38.31,38.36,66009.0
2024-09-20 14:00:00,38.37,38.42,38.23,38.25,79950.0,38.37,38.42,38.23,38.25,79950.0
2024-09-20 14:30:00,38.24,38.36,38.0,38.14,86117.0,38.24,38.36,38.0,38.14,86117.0
2024-09-20 15:00:00,38.14,38.36,38.1,38.32,85305.0,38.14,38.36,38.1,38.32,85305.0
2024-09-20 15:30:00,38.32,38.5,38.27,38.33,502293.0,38.32,38.5,38.27,38.33,502293.0
2024-09-23 09:30:00,38.42,38.7,37.91,38.08,49784.0,38.42,38.7,37.91,38.08,49784.0
2024-09-23 10:00:00,38.06,38.06,37.95,37.98,31422.0,38.06,38.06,37.95,37.98,31422.0
2024-09-23 10:30:00,37.98,37.99,37.88,37.91,45474.0,37.98,37.99,37.88,37.91,45474.0
2024-09-23 11:00:00,37.9,38.04,37.73,37.99,43144.0,37.9,38.04,37.73,37.99,43144.0
2024-09-23 11:30:00,37.98,37.98,37.78,37.8,59380.0,37.98,37.98,37.78,37.8,59380.0
2024-09-23 12:00:00,37.8,38.06,37.78,38.0,53854.0,37.8,38.06,37.78,38.0,53854.0
2024-09-23 12:30:00,37.98,37.99,37.83,37.86,21492.0,37.98,37.99,37.83,37.86,21492.0
2024-09-23 13:00:00,37.88,38.03,37.84,38.02,37119.0,37.88,38.03,37.84,38.02,37119.0
2024-09-23 13:30:00,38.01,38.13,37.95,37.98,27797.0,38.01,38.13,37.95,37.98,27797.0
2024-09-23 14:00:00,37.98,37.98,37.89,37.92,22841.0,37.98,37.98,37.89,37.92,22841.0
2024-09-23 14:30:00,37.91,37.93,37.87,37.92,14178.0,37.91,37.93,37.87,37.92,14178.0
2024-09-23 15:00:00,37.91,38.46,37.9,38.36,190948.0,37.91,38.46,37.9,38.36,190948.0
2024-09-23 15:30:00,38.35,38.44,38.04,38.09,292896.0,38.35,38.44,38.04,38.09,292896.0
2024-09-24 09:30:00,38.75,38.75,38.23,38.29,64629.0,38.75,38.75,38.23,38.29,64629.0
2024-09-24 10:00:00,38.28,38.46,38.2,38.38,23320.0,38.28,38.46,38.2,38.38,23320.0
2024-09-24 10:30:00,38.43,38.5,38.13,38.4,67353.0,38.43,38.5,38.13,38.4,67353.0
2024-09-24 11:00:00,38.4,38.6,38.4,38.55,135128.0,38.4,38.6,38.4,38.55,135128.0
2024-09-24 11:30:00,38.56,38.57,38.31,38.36,139021.0,38.56,38.57,38.31,38.36,139021.0
2024-09-24 12:00:00,38.37,38.45,38.22,38.25,36830.0,38.37,38.45,38.22,38.25,36830.0
2024-09-24 12:30:00,38.26,38.33,38.24,38.31,14356.0,38.26,38.33,38.24,38.31,14356.0
2024-09-24 13:00:00,38.3,38.38,38.3,38.31,15089.0,38.3,38.38,38.3,38.31,15089.0
2024-09-24 13:30:00,38.31,38.36,38.25,38.31,10456.0,38.31,38.36,38.25,38.31,10456.0
2024-09-24 14:00:00,38.33,38.36,38.3,38.34,27706.0,38.33,38.36,38.3,38.34,27706.0
2024-09-24 14:30:00,38.33,38.41,38.3,38.4,40615.0,38.33,38.41,38.3,38.4,40615.0
2024-09-24 15:00:00,38.39,38.41,38.35,38.39,51330.0,38.39,38.41,38.35,38.39,51330.0
2024-09-24 15:30:00,38.39,38.4,38.17,38.27,133820.0,38.39,38.4,38.17,38.27,133820.0
2024-09-25 09:30:00,38.3,38.45,38.18,38.45,43666.0,38.3,38.45,38.18,38.45,43666.0
2024-09-25 10:00:00,38.47,38.48,38.28,38.28,19788.0,38.47,38.48,38.28,38.28,19788.0
2024-09-25 10:30:00,38.3,38.37,38.28,38.3,24920.0,38.3,38.37,38.28,38.3,24920.0
2024-09-25 11:00:00,38.31,38.32,38.18,38.2,37037.0,38.31,38.32,38.18,38.2,37037.0
2024-09-25 11:30:00,38.2,38.28,38.2,38.24,12583.0,38.2,38.28,38.2,38.24,12583.0
2024-09-25 12:00:00,38.26,38.27,38.18,38.19,7248.0,38.26,38.27,38.18,38.19,7248.0
2024-09-25 12:30:00,38.2,38.26,38.1,38.24,97160.0,38.2,38.26,38.1,38.24,97160.0
2024-09-25 13:00:00,38.22,38.3,38.2,38.23,20677.0,38.22,38.3,38.2,38.23,20677.0
2024-09-25 13:30:00,38.21,38.21,38.08,38.12,33609.0,38.21,38.21,38.08,38.12,33609.0
2024-09-25 14:00:00,38.11,38.26,38.06,38.26,62604.0,38.11,38.26,38.06,38.26,62604.0
2024-09-25 14:30:00,38.24,38.38,38.24,38.34,23798.0,38.24,38.38,38.24,38.34,23798.0
2024-09-25 15:00:00,38.34,38.35,38.25,38.29,45473.0,38.34,38.35,38.25,38.29,45473.0
2024-09-25 15:30:00,38.28,38.5,38.25,38.4,238040.0,38.28,38.5,38.25,38.4,238040.0
2024-09-26 09:30:00,39.0,39.06,38.74,38.82,183414.0,39.0,39.06,38.74,38.82,183414.0
2024-09-26 10:00:00,38.82,38.86,38.59,38.66,130095.0,38.82,38.86,38.59,38.66,130095.0
2024-09-26 10:30:00,38.68,38.73,38.34,38.35,132607.0,38.68,38.73,38.34,38.35,132607.0
2024-09-26 11:00:00,38.34,38.52,38.27,38.52,82711.0,38.34,38.52,38.27,38.52,82711.0
2024-09-26 11:30:00,38.48,38.59,38.37,38.44,245116.0,38.48,38.59,38.37,38.44,245116.0
2024-09-26 12:00:00,38.44,38.46,38.39,38.41,21890.0,38.44,38.46,38.39,38.41,21890.0
2024-09-26 12:30:00,38.41,38.5,38.41,38.5,17481.0,38.41,38.5,38.41,38.5,17481.0
2024-09-26 13:00:00,38.5,38.62,38.49,38.61,37517.0,38.5,38.62,38.49,38.61,37517.0
2024-09-26 13:30:00,38.61,38.72,38.5,38.72,75340.0,38.61,38.72,38.5,38.72,75340.0
2024-09-26 14:00:00,38.73,38.74,38.47,38.57,153923.0,38.73,38.74,38.47,38.57,153923.0
2024-09-26 14:30:00,38.55,38.7,38.53,38.6,95095.0,38.55,38.7,38.53,38.6,95095.0
2024-09-26 15:00:00,38.61,38.68,38.58,38.68,71806.0,38.61,38.68,38.58,38.68,71806.0
2024-09-26 15:30:00,38.68,38.85,38.6,38.81,375793.0,38.68,38.85,38.6,38.81,375793.0
2024-09-27 09:30:00,38.91,39.35,38.88,39.33,115866.0,38.91,39.35,38.88,39.33,115866.0
2024-09-27 10:00:00,39.34,39.4,39.23,39.33,80756.0,39.34,39.4,39.23,39.33,80756.0
2024-09-27 10:30:00,39.33,39.45,39.25,39.39,47303.0,39.33,39.45,39.25,39.39,47303.0
2024-09-27 11:00:00,39.41,39.46,39.26,39.31,65046.0,39.41,39.46,39.26,39.31,65046.0
2024-09-27 11:30:00,39.3,39.38,39.16,39.3,69923.0,39.3,39.38,39.16,39.3,69923.0
2024-09-27 12:00:00,39.32,39.36,39.11,39.16,33689.0,39.32,39.36,39.11,39.16,33689.0
2024-09-27 12:30:00,39.15,39.26,39.14,39.21,33188.0,39.15,39.26,39.14,39.21,33188.0
2024-09-27 13:00:00,39.21,39.36,39.2,39.32,42780.0,39.21,39.36,39.2,39.32,42780.0
2024-09-27 13:30:00,39.33,39.33,39.25,39.27,29448.0,39.33,39.33,39.25,39.27,29448.0
2024-09-27 14:00:00,39.28,39.3,39.14,39.26,32102.0,39.28,39.3,39.14,39.26,32102.0
2024-09-27 14:30:00,39.26,39.38,39.16,39.33,70431.0,39.26,39.38,39.16,39.33,70431.0
2024-09-27 15:00:00,39.34,39.39,39.21,39.39,63814.0,39.34,39.39,39.21,39.39,63814.0
2024-09-27 15:30:00,39.41,39.58,39.35,39.42,201237.0,39.41,39.58,39.35,39.42,201237.0
2024-09-30 09:30:00,39.47,39.51,39.04,39.5,429984.0,39.47,39.51,39.04,39.5,429984.0
2024-09-30 10:00:00,39.52,39.86,39.47,39.62,105737.0,39.52,39.86,39.47,39.62,105737.0
2024-09-30 10:30:00,39.62,39.8,39.46,39.52,71894.0,39.62,39.8,39.46,39.52,71894.0
2024-09-30 11:00:00,39.49,39.66,39.47,39.63,74717.0,39.49,39.66,39.47,39.63,74717.0
2024-09-30 11:30:00,39.65,39.65,39.43,39.44,19379.0,39.65,39.65,39.43,39.44,19379.0
2024-09-30 12:00:00,39.44,39.54,39.4,39.54,18380.0,39.44,39.54,39.4,39.54,18380.0
2024-09-30 12:30:00,39.55,39.61,39.3,39.43,50612.0,39.55,39.61,39.3,39.43,50612.0
2024-09-30 13:00:00,39.45,39.56,39.34,39.34,62175.0,39.45,39.56,39.34,39.34,62175.0
2024-09-30 13:30:00,39.35,39.85,39.33,39.85,93678.0,39.35,39.85,39.33,39.85,93678.0
2024-09-30 14:00:00,39.83,41.73,39.8,41.18,907204.0,39.83,41.73,39.8,41.18,907204.0
2024-09-30 14:30:00,41.11,41.92,41.0,41.58,430763.0,41.11,41.92,41.0,41.58,430763.0
2024-09-30 15:00:00,41.56,41.92,41.35,41.64,249661.0,41.56,41.92,41.35,41.64,249661.0
2024-09-30 15:30:00,41.64,42.73,41.63,42.42,1118623.0,41.64,42.73,41.63,42.42,1118623.0
2024-10-01 09:30:00,42.97,43.14,42.16,42.74,548737.0,42.97,43.14,42.16,42.74,548737.0
2024-10-01 10:00:00,42.76,42.96,42.28,42.72,114370.0,42.76,42.96,42.28,42.72,114370.0
2024-10-01 10:30:00,42.73,42.75,41.88,42.01,166541.0,42.73,42.75,41.88,42.01,166541.0
2024-10-01 11:00:00,42.04,42.32,41.98,42.2,138769.0,42.04,42.32,41.98,42.2,138769.0
2024-10-01 11:30:00,42.19,42.58,42.0,42.04,62601.0,42.19,42.58,42.0,42.04,62601.0
2024-10-01 12:00:00,42.0,42.07,41.92,42.01,31260.0,42.0,42.07,41.92,42.01,31260.0
2024-10-01 12:30:00,42.0,42.09,41.88,42.09,46569.0,42.0,42.09,41.88,42.09,46569.0
2024-10-01 13:00:00,42.1,42.1,41.95,42.01,58613.0,42.1,42.1,41.95,42.01,58613.0
2024-10-01 13:30:00,42.01,42.33,42.0,42.28,64983.0,42.01,42.33,42.0,42.28,64983.0
2024-10-01 14:00:00,42.3,42.34,42.13,42.21,35633.0,42.3,42.34,42.13,42.21,35633.0
2024-10-01 14:30:00,42.22,42.23,42.0,42.04,51492.0,42.22,42.23,42.0,42.04,51492.0
2024-10-01 15:00:00,42.03,42.1,41.95,42.1,135925.0,42.03,42.1,41.95,42.1,135925.0
2024-10-01 15:30:00,42.14,42.25,42.0,42.13,226862.0,42.14,42.25,42.0,42.13,226862.0
2024-10-02 09:30:00,42.05,42.24,41.77,41.9,87470.0,42.05,42.24,41.77,41.9,87470.0
2024-10-02 10:00:00,41.94,42.27,41.88,41.94,64530.0,41.94,42.27,41.88,41.94,64530.0
2024-10-02 10:30:00,41.95,42.18,41.93,42.13,54628.0,41.95,42.18,41.93,42.13,54628.0
2024-10-02 11:00:00,42.09,42.45,42.09,42.18,47018.0,42.09,42.45,42.09,42.18,47018.0
2024-10-02 11:30:00,42.17,42.31,42.09,42.21,36289.0,42.17,42.31,42.09,42.21,36289.0
2024-10-02 12:00:00,42.24,42.24,42.13,42.2,57710.0,42.24,42.24,42.13,42.2,57710.0
2024-10-02 12:30:00,42.2,42.22,42.15,42.16,23807.0,42.2,42.22,42.15,42.16,23807.0
2024-10-02 13:00:00,42.16,42.24,42.16,42.22,34059.0,42.16,42.24,42.16,42.22,34059.0
2024-10-02 13:30:00,42.21,42.29,42.17,42.19,46021.0,42.21,42.29,42.17,42.19,46021.0
2024-10-02 14:00:00,42.18,42.2,42.11,42.12,37984.0,42.18,42.2,42.11,42.12,37984.0
2024-10-02 14:30:00,42.12,42.21,42.09,42.18,119666.0,42.12,42.21,42.09,42.18,119666.0
2024-10-02 15:00:00,42.19,42.21,42.0,42.0,119657.0,42.19,42.21,42.0,42.0,119657.0
2024-10-02 15:30:00,42.0,42.22,42.0,42.18,234472.0,42.0,42.22,42.0,42.18,234472.0
2024-10-03 09:30:00,42.09,42.19,41.98,42.02,72264.0,42.09,42.19,41.98,42.02,72264.0
2024-10-03 10:00:00,42.02,42.18,42.01,42.05,34525.0,42.02,42.18,42.01,42.05,34525.0
2024-10-03 10:30:00,42.05,42.11,41.95,42.02,54251.0,42.05,42.11,41.95,42.02,54251.0
2024-10-03 11:00:00,42.04,42.04,42.0,42.02,33212.0,42.04,42.04,42.0,42.02,33212.0
2024-10-03 11:30:00,42.03,42.1,42.0,42.04,38920.0,42.03,42.1,42.0,42.04,38920.0
2024-10-03 12:00:00,42.05,42.2,42.04,42.19,23012.0,42.05,42.2,42.04,42.19,23012.0
2024-10-03 12:30:00,42.19,42.22,42.09,42.09,24480.0,42.19,42.22,42.09,42.09,24480.0
2024-10-03 13:00:00,42.07,42.09,42.0,42.02,65686.0,42.07,42.09,42.0,42.02,65686.0
2024-10-03 13:30:00,42.01,42.04,41.99,41.99,27488.0,42.01,42.04,41.99,41.99,27488.0
2024-10-03 14:00:00,41.99,42.04,41.96,42.01,49489.0,41.99,42.04,41.96,42.01,49489.0
2024-10-03 14:30:00,42.01,42.03,41.98,42.02,46940.0,42.01,42.03,41.98,42.02,46940.0
2024-10-03 15:00:00,42.02,42.21,42.02,42.13,70446.0,42.02,42.21,42.02,42.13,70446.0
2024-10-03 15:30:00,42.12,42.13,41.96,41.96,153205.0,42.12,42.13,41.96,41.96,153205.0
2024-10-04 09:30:00,42.3,42.39,42.04,42.18,105415.0,42.3,42.39,42.04,42.18,105415.0
2024-10-04 10:00:00,42.17,42.59,42.14,42.59,182148.0,42.17,42.59,42.14,42.59,182148.0
2024-10-04 10:30:00,42.58,42.59,42.28,42.4,90250.0,42.58,42.59,42.28,42.4,90250.0
2024-10-04 11:00:00,42.4,42.56,42.26,42.41,86036.0,42.4,42.56,42.26,42.41,86036.0
2024-10-04 11:30:00,42.39,42.44,42.34,42.36,54565.0,42.39,42.44,42.34,42.36,54565.0
2024-10-04 12:00:00,42.37,42.64,42.33,42.59,54674.0,42.37,42.64,42.33,42.59,54674.0
2024-10-04 12:30:00,42.59,42.59,42.52,42.57,17652.0,42.59,42.59,42.52,42.57,17652.0
2024-10-04 13:00:00,42.57,42.58,42.38,42.4,39482.0,42.57,42.58,42.38,42.4,39482.0
2024-10-04 13:30:00,42.39,42.57,42.36,42.47,93931.0,42.39,42.57,42.36,42.47,93931.0
2024-10-04 14:00:00,42.47,42.56,42.36,42.38,38977.0,42.47,42.56,42.36,42.38,38977.0
2024-10-04 14:30:00,42.37,42.4,42.19,42.29,67318.0,42.37,42.4,42.19,42.29,67318.0
2024-10-04 15:00:00,42.28,42.42,42.22,42.3,92766.0,42.28,42.42,42.22,42.3,92766.0
2024-10-04 15:30:00,42.3,42.44,42.18,42.29,272347.0,42.3,42.44,42.18,42.29,272347.0
2024-10-07 09:30:00,42.3,42.46,42.09,42.23,91368.0,42.3,42.46,42.09,42.23,91368.0
2024-10-07 10:00:00,42.3,42.32,42.2,42.25,42264.0,42.3,42.32,42.2,42.25,42264.0
2024-10-07 10:30:00,42.24,42.33,42.19,42.19,60927.0,42.24,42.33,42.19,42.19,60927.0
2024-10-07 11:00:00,42.18,42.32,42.15,42.3,59099.0,42.18,42.32,42.15,42.3,59099.0
2024-10-07 11:30:00,42.29,42.38,42.2,42.36,93920.0,42.29,42.38,42.2,42.36,93920.0
2024-10-07 12:00:00,42.38,42.68,42.34,42.63,61400.0,42.38,42.68,42.34,42.63,61400.0
2024-10-07 12:30:00,42.62,42.73,42.57,42.67,37448.0,42.62,42.73,42.57,42.67,37448.0
2024-10-07 13:00:00,42.67,42.82,42.66,42.75,47202.0,42.67,42.82,42.66,42.75,47202.0
2024-10-07 13:30:00,42.75,42.8,42.54,42.78,77346.0,42.75,42.8,42.54,42.78,77346.0
2024-10-07 14:00:00,42.78,42.79,42.53,42.53,80231.0,42.78,42.79,42.53,42.53,80231.0
2024-10-07 14:30:00,42.53,42.57,42.4,42.48,80961.0,42.53,42.57,42.4,42.48,80961.0
2024-10-07 15:00:00,42.5,42.51,42.4,42.44,112219.0,42.5,42.51,42.4,42.44,112219.0
2024-10-07 15:30:00,42.47,42.75,42.44,42.66,188837.0,42.47,42.75,42.44,42.66,188837.0
2024-10-08 09:30:00,42.29,42.56,42.28,42.37,69928.0,42.29,42.56,42.28,42.37,69928.0
2024-10-08 10:00:00,42.36,42.55,42.33,42.44,47155.0,42.36,42.55,42.33,42.44,47155.0
2024-10-08 10:30:00,42.41,42.62,42.37,42.59,43768.0,42.41,42.62,42.37,42.59,43768.0
2024-10-08 11:00:00,42.59,42.71,42.49,42.52,50500.0,42.59,42.71,42.49,42.52,50500.0
2024-10-08 11:30:00,42.54,42.63,42.49,42.6,29702.0,42.54,42.63,42.49,42.6,29702.0
2024-10-08 12:00:00,42.57,42.75,42.56,42.75,11119.0,42.57,42.75,42.56,42.75,11119.0
2024-10-08 12:30:00,42.73,42.76,42.55,42.55,22903.0,42.73,42.76,42.55,42.55,22903.0
2024-10-08 13:00:00,42.56,42.59,42.47,42.54,31354.0,42.56,42.59,42.47,42.54,31354.0
2024-10-08 13:30:00,42.53,42.65,42.51,42.55,16709.0,42.53,42.65,42.51,42.55,16709.0
2024-10-08 14:00:00,42.54,42.57,42.49,42.5,48349.0,42.54,42.57,42.49,42.5,48349.0
2024-10-08 14:30:00,42.49,42.57,42.49,42.56,41005.0,42.49,42.57,42.49,42.56,41005.0
2024-10-08 15:00:00,42.55,42.57,42.49,42.57,23977.0,42.55,42.57,42.49,42.57,23977.0
2024-10-08 15:30:00,42.56,42.69,42.55,42.61,107840.0,42.56,42.69,42.55,42.61,107840.0
2024-10-09 09:30:00,42.89,43.04,42.61,42.94,43845.0,42.89,43.04,42.61,42.94,43845.0
2024-10-09 10:00:00,42.94,42.96,42.65,42.77,20597.0,42.94,42.96,42.65,42.77,20597.0
2024-10-09 10:30:00,42.8,42.88,42.67,42.79,21364.0,42.8,42.88,42.67,42.79,21364.0
2024-10-09 11:00:00,42.78,42.9,42.67,42.86,70734.0,42.78,42.9,42.67,42.86,70734.0
2024-10-09 11:30:00,42.86,43.02,42.84,42.88,65409.0,42.86,43.02,42.84,42.88,65409.0
2024-10-09 12:00:00,42.89,42.98,42.77,42.94,85132.0,42.89,42.98,42.77,42.94,85132.0
2024-10-09 12:30:00,42.94,42.94,42.8,42.8,20392.0,42.94,42.94,42.8,42.8,20392.0
2024-10-09 13:00:00,42.82,42.86,42.8,42.82,20262.0,42.82,42.86,42.8,42.82,20262.0
2024-10-09 13:30:00,42.82,42.89,42.81,42.89,21128.0,42.82,42.89,42.81,42.89,21128.0
2024-10-09 14:00:00,42.88,42.89,42.68,42.77,62863.0,42.88,42.89,42.68,42.77,62863.0
2024-10-09 14:30:00,42.75,42.81,42.74,42.77,46634.0,42.75,42.81,42.74,42.77,46634.0
2024-10-09 15:00:00,42.77,42.91,42.77,42.85,26592.0,42.77,42.91,42.77,42.85,26592.0
2024-10-09 15:30:00,42.84,43.03,42.81,42.99,142427.0,42.84,43.03,42.81,42.99,142427.0
2024-10-10 09:30:00,42.95,42.95,42.41,42.71,50235.0,42.95,42.95,42.41,42.71,50235.0
2024-10-10 10:00:00,42.73,42.93,42.69,42.85,30376.0,42.73,42.93,42.69,42.85,30376.0
2024-10-10 10:30:00,42.84,42.91,42.78,42.82,19319.0,42.84,42.91,42.78,42.82,19319.0
2024-10-10 11:00:00,42.82,42.89,42.68,42.75,46965.0,42.82,42.89,42.68,42.75,46965.0
2024-10-10 11:30:00,42.75,43.1,42.73,43.02,49624.0,42.75,43.1,42.73,43.02,49624.0
2024-10-10 12:00:00,43.02,43.17,43.0,43.08,107117.0,43.02,43.17,43.0,43.08,107117.0
2024-10-10 12:30:00,43.09,43.16,43.06,43.12,53744.0,43.09,43.16,43.06,43.12,53744.0
2024-10-10 13:00:00,43.13,43.18,43.05,43.1,204295.0,43.13,43.18,43.05,43.1,204295.0
2024-10-10 13:30:00,43.1,43.17,43.08,43.1,46461.0,43.1,43.17,43.08,43.1,46461.0
2024-10-10 14:00:00,43.1,43.11,42.82,42.86,66086.0,43.1,43.11,42.82,42.86,66086.0
2024-10-10 14:30:00,42.84,42.99,42.63,42.89,48339.0,42.84,42.99,42.63,42.89,48339.0
2024-10-10 15:00:00,42.9,42.98,42.84,42.97,67397.0,42.9,42.98,42.84,42.97,67397.0
2024-10-10 15:30:00,42.95,43.21,42.94,43.21,227759.0,42.95,43.21,42.94,43.21,227759.0
2024-10-11 09:30:00,43.19,43.34,42.79,42.93,71292.0,43.19,43.34,42.79,42.93,71292.0
2024-10-11 10:00:00,42.91,43.06,42.9,42.98,31749.0,42.91,43.06,42.9,42.98,31749.0
2024-10-11 10:30:00,43.0,43.03,42.9,42.92,39810.0,43.0,43.03,42.9,42.92,39810.0
2024-10-11 11:00:00,42.9,43.12,42.83,43.04,50680.0,42.9,43.12,42.83,43.04,50680.0
2024-10-11 11:30:00,43.04,43.04,42.9,42.91,34798.0,43.04,43.04,42.9,42.91,34798.0
2024-10-11 12:00:00,42.91,43.01,42.9,42.98,21783.0,42.91,43.01,42.9,42.98,21783.0
2024-10-11 12:30:00,42.96,42.97,42.9,42.95,39344.0,42.96,42.97,42.9,42.95,39344.0
2024-10-11 13:00:00,42.96,42.99,42.94,42.98,14410.0,42.96,42.99,42.94,42.98,14410.0
2024-10-11 13:30:00,42.97,42.97,42.9,42.91,20659.0,42.97,42.97,42.9,42.91,20659.0
2024-10-11 14:00:00,42.91,43.0,42.9,42.98,32318.0,42.91,43.0,42.9,42.98,32318.0
2024-10-11 14:30:00,42.98,43.15,42.97,43.01,28732.0,42.98,43.15,42.97,43.01,28732.0
2024-10-11 15:00:00,43.02,43.08,42.98,42.99,35013.0,43.02,43.08,42.98,42.99,35013.0
2024-10-11 15:30:00,42.99,43.08,42.98,42.98,119815.0,42.99,43.08,42.98,42.98,119815.0
2024-10-14 09:30:00,43.01,43.2,42.84,43.0,22720.0,43.01,43.2,42.84,43.0,22720.0
2024-10-14 10:00:00,43.0,43.05,42.9,43.0,17405.0,43.0,43.05,42.9,43.0,17405.0
2024-10-14 10:30:00,42.98,43.07,42.76,42.91,42380.0,42.98,43.07,42.76,42.91,42380.0
2024-10-14 11:00:00,42.99,43.01,42.9,42.96,14329.0,42.99,43.01,42.9,42.96,14329.0
2024-10-14 11:30:00,42.96,42.97,42.92,42.93,12363.0,42.96,42.97,42.92,42.93,12363.0
2024-10-14 12:00:00,42.92,42.95,42.8,42.93,19734.0,42.92,42.95,42.8,42.93,19734.0
2024-10-14 12:30:00,42.91,43.09,42.81,43.01,53220.0,42.91,43.09,42.81,43.01,53220.0
2024-10-14 13:00:00,43.01,43.1,43.01,43.09,13939.0,43.01,43.1,43.01,43.09,13939.0
2024-10-14 13:30:00,43.05,43.07,42.86,42.88,35922.0,43.05,43.07,42.86,42.88,35922.0
2024-10-14 14:00:00,42.88,43.03,42.83,43.02,46481.0,42.88,43.03,42.83,43.02,46481.0
2024-10-14 14:30:00,43.02,43.16,42.94,43.05,68007.0,43.02,43.16,42.94,43.05,68007.0
2024-10-14 15:00:00,43.04,43.09,42.91,43.08,48457.0,43.04,43.09,42.91,43.08,48457.0
2024-10-14 15:30:00,43.08,43.19,43.0,43.05,148617.0,43.08,43.19,43.0,43.05,148617.0
2024-10-15 09:30:00,43.0,43.19,42.91,43.07,42882.0,43.0,43.19,42.91,43.07,42882.0
2024-10-15 10:00:00,43.09,43.2,43.03,43.08,25917.0,43.09,43.2,43.03,43.08,25917.0
2024-10-15 10:30:00,43.07,43.14,42.94,43.08,56632.0,43.07,43.14,42.94,43.08,56632.0
2024-10-15 11:00:00,43.08,43.1,43.06,43.08,22508.0,43.08,43.1,43.06,43.08,22508.0
2024-10-15 11:30:00,43.1,43.2,42.96,42.97,72176.0,43.1,43.2,42.96,42.97,72176.0
2024-10-15 12:00:00,42.97,43.12,42.93,43.1,51713.0,42.97,43.12,42.93,43.1,51713.0
2024-10-15 12:30:00,43.11,43.11,43.04,43.09,13424.0,43.11,43.11,43.04,43.09,13424.0
2024-10-15 13:00:00,43.09,43.13,42.97,43.09,34756.0,43.09,43.13,42.97,43.09,34756.0
2024-10-15 13:30:00,43.09,43.19,43.04,43.07,22735.0,43.09,43.19,43.04,43.07,22735.0
2024-10-15 14:00:00,43.05,43.12,43.04,43.09,40118.0,43.05,43.12,43.04,43.09,40118.0
2024-10-15 14:30:00,43.07,43.11,42.98,43.0,46392.0,43.07,43.11,42.98,43.0,46392.0
2024-10-15 15:00:00,42.99,43.04,42.93,42.99,44905.0,42.99,43.04,42.93,42.99,44905.0
2024-10-15 15:30:00,42.98,43.06,42.78,43.06,176785.0,42.98,43.06,42.78,43.06,176785.0
2024-10-16 09:30:00,43.04,43.13,42.9,43.1,76560.0,43.04,43.13,42.9,43.1,76560.0
2024-10-16 10:00:00,43.09,43.15,43.0,43.02,33765.0,43.09,43.15,43.0,43.02,33765.0
2024-10-16 10:30:00,43.02,43.13,43.01,43.08,16310.0,43.02,43.13,43.01,43.08,16310.0
2024-10-16 11:00:00,43.1,43.12,43.01,43.01,17213.0,43.1,43.12,43.01,43.01,17213.0
2024-10-16 11:30:00,43.01,43.08,42.92,43.06,27657.0,43.01,43.08,42.92,43.06,27657.0
2024-10-16 12:00:00,43.06,43.07,42.98,43.0,21123.0,43.06,43.07,42.98,43.0,21123.0
2024-10-16 12:30:00,43.0,43.0,42.95,42.99,7403.0,43.0,43.0,42.95,42.99,7403.0
2024-10-16 13:00:00,43.02,43.03,42.85,42.86,103196.0,43.02,43.03,42.85,42.86,103196.0
2024-10-16 13:30:00,42.86,42.91,42.83,42.9,34251.0,42.86,42.91,42.83,42.9,34251.0
2024-10-16 14:00:00,42.91,43.11,42.88,43.04,55936.0,42.91,43.11,42.88,43.04,55936.0
2024-10-16 14:30:00,43.03,43.07,42.67,42.8,154267.0,43.03,43.07,42.67,42.8,154267.0
2024-10-16 15:00:00,42.8,42.91,42.72,42.85,87042.0,42.8,42.91,42.72,42.85,87042.0
2024-10-16 15:30:00,42.85,42.96,42.79,42.91,121567.0,42.85,42.96,42.79,42.91,121567.0
2024-10-17 09:30:00,42.77,42.95,42.68,42.78,69282.0,42.77,42.95,42.68,42.78,69282.0
2024-10-17 10:00:00,42.75,42.89,42.75,42.76,37241.0,42.75,42.89,42.75,42.76,37241.0
2024-10-17 10:30:00,42.77,42.82,42.75,42.76,34509.0,42.77,42.82,42.75,42.76,34509.0
2024-10-17 11:00:00,42.77,42.82,42.75,42.77,31302.0,42.77,42.82,42.75,42.77,31302.0
2024-10-17 11:30:00,42.77,42.78,42.63,42.69,36694.0,42.77,42.78,42.63,42.69,36694.0
2024-10-17 12:00:00,42.69,42.7,42.38,42.38,55719.0,42.69,42.7,42.38,42.38,55719.0
2024-10-17 12:30:00,42.39,42.4,41.98,42.0,53906.0,42.39,42.4,41.98,42.0,53906.0
2024-10-17 13:00:00,42.0,42.32,41.96,42.25,58109.0,42.0,42.32,41.96,42.25,58109.0
2024-10-17 13:30:00,42.29,42.3,42.25,42.28,26604.0,42.29,42.3,42.25,42.28,26604.0
2024-10-17 14:00:00,42.29,42.29,42.25,42.28,28611.0,42.29,42.29,42.25,42.28,28611.0
2024-10-17 14:30:00,42.27,42.4,42.25,42.3,31752.0,42.27,42.4,42.25,42.3,31752.0
2024-10-17 15:00:00,42.31,42.78,42.25,42.75,168645.0,42.31,42.78,42.25,42.75,168645.0
2024-10-17 15:30:00,42.75,42.77,42.54,42.63,203815.0,42.75,42.77,42.54,42.63,203815.0
2024-10-18 09:30:00,42.8,42.86,42.6,42.8,68179.0,42.8,42.86,42.6,42.8,68179.0
2024-10-18 10:00:00,42.8,42.91,42.5,42.62,112537.0,42.8,42.91,42.5,42.62,112537.0
2024-10-18 10:30:00,42.64,42.72,42.39,42.48,56514.0,42.64,42.72,42.39,42.48,56514.0
2024-10-18 11:00:00,42.5,42.56,42.35,42.55,20898.0,42.5,42.56,42.35,42.55,20898.0
2024-10-18 11:30:00,42.53,42.53,42.37,42.47,26063.0,42.53,42.53,42.37,42.47,26063.0
2024-10-18 12:00:00,42.45,42.59,42.38,42.57,27281.0,42.45,42.59,42.38,42.57,27281.0
2024-10-18 12:30:00,42.55,42.56,42.36,42.42,50747.0,42.55,42.56,42.36,42.42,50747.0
2024-10-18 13:00:00,42.41,42.42,42.13,42.17,83488.0,42.41,42.42,42.13,42.17,83488.0
2024-10-18 13:30:00,42.18,42.51,42.06,42.36,88580.0,42.18,42.51,42.06,42.36,88580.0
2024-10-18 14:00:00,42.36,42.47,42.22,42.23,28819.0,42.36,42.47,42.22,42.23,28819.0
2024-10-18 14:30:00,42.24,42.31,42.13,42.16,42850.0,42.24,42.31,42.13,42.16,42850.0
2024-10-18 15:00:00,42.15,42.26,42.07,42.17,88970.0,42.15,42.26,42.07,42.17,88970.0
2024-10-18 15:30:00,42.15,42.15,41.9,41.99,328298.0,42.15,42.15,41.9,41.99,328298.0
2024-10-21 09:30:00,41.92,42.05,41.71,41.82,108897.0,41.92,42.05,41.71,41.82,108897.0
2024-10-21 10:00:00,41.8,42.17,41.8,42.14,80513.0,41.8,42.17,41.8,42.14,80513.0
2024-10-21 10:30:00,42.13,42.33,42.05,42.09,59003.0,42.13,42.33,42.05,42.09,59003.0
2024-10-21 11:00:00,42.06,42.19,41.97,42.12,59450.0,42.06,42.19,41.97,42.12,59450.0
2024-10-21 11:30:00,42.1,42.12,41.94,41.99,39478.0,42.1,42.12,41.94,41.99,39478.0
2024-10-21 12:00:00,41.99,42.07,41.86,41.88,22892.0,41.99,42.07,41.86,41.88,22892.0
2024-10-21 12:30:00,41.91,42.03,41.81,42.03,34242.0,41.91,42.03,41.81,42.03,34242.0
2024-10-21 13:00:00,42.04,42.14,41.94,42.13,41880.0,42.04,42.14,41.94,42.13,41880.0
2024-10-21 13:30:00,42.15,42.19,42.0,42.01,31554.0,42.15,42.19,42.0,42.01,31554.0
2024-10-21 14:00:00,42.02,42.02,41.81,41.98,41774.0,42.02,42.02,41.81,41.98,41774.0
2024-10-21 14:30:00,41.95,42.01,41.93,41.97,13912.0,41.95,42.01,41.93,41.97,13912.0
2024-10-21 15:00:00,41.98,42.02,41.96,41.97,19009.0,41.98,42.02,41.96,41.97,19009.0
2024-10-21 15:30:00,41.97,42.15,41.92,42.06,119780.0,41.97,42.15,41.92,42.06,119780.0
2024-10-22 09:30:00,41.91,42.14,41.78,41.86,43700.0,41.91,42.14,41.78,41.86,43700.0
2024-10-22 10:00:00,41.9,42.01,41.75,41.76,32735.0,41.9,42.01,41.75,41.76,32735.0
2024-10-22 10:30:00,41.77,42.01,41.72,41.98,31520.0,41.77,42.01,41.72,41.98,31520.0
2024-10-22 11:00:00,41.97,42.0,41.93,41.99,26088.0,41.97,42.0,41.93,41.99,26088.0
2024-10-22 11:30:00,41.98,41.98,41.83,41.89,28122.0,41.98,41.98,41.83,41.89,28122.0
2024-10-22 12:00:00,41.88,41.88,41.77,41.84,38739.0,41.88,41.88,41.77,41.84,38739.0
2024-10-22 12:30:00,41.86,41.88,41.83,41.88,12053.0,41.86,41.88,41.83,41.88,12053.0
2024-10-22 13:00:00,41.88,42.21,41.82,42.09,59796.0,41.88,42.21,41.82,42.09,59796.0
2024-10-22 13:30:00,42.06,42.11,41.97,41.97,12882.0,42.06,42.11,41.97,41.97,12882.0
2024-10-22 14:00:00,42.01,42.02,41.9,41.97,16482.0,42.01,42.02,41.9,41.97,16482.0
2024-10-22 14:30:00,41.97,42.01,41.96,41.97,19061.0,41.97,42.01,41.96,41.97,19061.0
2024-10-22 15:00:00,41.97,42.02,41.88,41.94,20830.0,41.97,42.02,41.88,41.94,20830.0
2024-10-22 15:30:00,41.93,42.14,41.84,42.06,106794.0,41.93,42.14,41.84,42.06,106794.0
2024-10-23 09:30:00,41.91,42.01,41.26,41.33,84756.0,41.91,42.01,41.26,41.33,84756.0
2024-10-23 10:00:00,41.3,41.61,41.3,41.55,32536.0,41.3,41.61,41.3,41.55,32536.0
2024-10-23 10:30:00,41.54,41.56,41.44,41.44,34659.0,41.54,41.56,41.44,41.44,34659.0
2024-10-23 11:00:00,41.44,41.54,41.43,41.5,33370.0,41.44,41.54,41.43,41.5,33370.0
2024-10-23 11:30:00,41.51,41.54,41.49,41.52,18936.0,41.51,41.54,41.49,41.52,18936.0
2024-10-23 12:00:00,41.53,41.63,41.47,41.63,114685.0,41.53,41.63,41.47,41.63,114685.0
2024-10-23 12:30:00,41.58,41.63,41.49,41.5,40615.0,41.58,41.63,41.49,41.5,40615.0
2024-10-23 13:00:00,41.5,41.52,41.36,41.39,96882.0,41.5,41.52,41.36,41.39,96882.0
2024-10-23 13:30:00,41.39,41.4,41.23,41.33,21328.0,41.39,41.4,41.23,41.33,21328.0
2024-10-23 14:00:00,41.33,41.64,41.25,41.61,125873.0,41.33,41.64,41.25,41.61,125873.0
2024-10-23 14:30:00,41.61,41.82,41.6,41.64,58996.0,41.61,41.82,41.6,41.64,58996.0
2024-10-23 15:00:00,41.64,41.85,41.62,41.83,49320.0,41.64,41.85,41.62,41.83,49320.0
2024-10-23 15:30:00,41.82,42.01,41.74,41.81,200391.0,41.82,42.01,41.74,41.81,200391.0
2024-10-24 09:30:00,42.12,42.21,41.81,41.95,18054.0,42.12,42.21,41.81,41.95,18054.0
2024-10-24 10:00:00,41.99,41.99,41.7,41.8,7885.0,41.99,41.99,41.7,41.8,7885.0
2024-10-24 10:30:00,41.81,41.82,41.68,41.74,24208.0,41.81,41.82,41.68,41.74,24208.0
2024-10-24 11:00:00,41.75,41.78,41.71,41.77,10750.0,41.75,41.78,41.71,41.77,10750.0
2024-10-24 11:30:00,41.76,41.81,41.66,41.77,53398.0,41.76,41.81,41.66,41.77,53398.0
2024-10-24 12:00:00,41.75,41.82,41.6,41.64,21191.0,41.75,41.82,41.6,41.64,21191.0
2024-10-24 12:30:00,41.64,41.68,41.55,41.55,42017.0,41.64,41.68,41.55,41.55,42017.0
2024-10-24 13:00:00,41.55,41.65,41.54,41.59,50982.0,41.55,41.65,41.54,41.59,50982.0
2024-10-24 13:30:00,41.59,41.6,41.5,41.53,42765.0,41.59,41.6,41.5,41.53,42765.0
2024-10-24 14:00:00,41.52,41.63,41.52,41.63,90702.0,41.52,41.63,41.52,41.63,90702.0
2024-10-24 14:30:00,41.63,41.7,41.57,41.59,27231.0,41.63,41.7,41.57,41.59,27231.0
2024-10-24 15:00:00,41.59,41.6,41.46,41.49,51604.0,41.59,41.6,41.46,41.49,51604.0
2024-10-24 15:30:00,41.5,41.61,41.48,41.61,242883.0,41.5,41.61,41.48,41.61,242883.0
2024-10-25 09:30:00,22.34,23.25,22.21,22.24,11372499.0,22.34,23.25,22.21,22.24,11372499.0
2024-10-25 10:00:00,22.22,22.28,21.5,21.65,6976136.0,22.22,22.28,21.5,21.65,6976136.0
2024-10-25 10:30:00,21.66,22.25,21.61,22.03,3766610.0,21.66,22.25,21.61,22.03,3766610.0
2024-10-25 11:00:00,22.02,22.18,21.8,22.01,2128944.0,22.02,22.18,21.8,22.01,2128944.0
2024-10-25 11:30:00,22.01,22.05,21.85,22.01,1363247.0,22.01,22.05,21.85,22.01,1363247.0
2024-10-25 12:00:00,22.01,22.02,21.81,21.89,1111155.0,22.01,22.02,21.81,21.89,1111155.0
2024-10-25 12:30:00,21.9,22.0,21.85,21.89,914591.0,21.9,22.0,21.85,21.89,914591.0
2024-10-25 13:00:00,21.9,21.91,21.82,21.84,1050727.0,21.9,21.91,21.82,21.84,1050727.0
2024-10-25 13:30:00,21.84,21.84,21.5,21.53,2420671.0,21.84,21.84,21.5,21.53,2420671.0
2024-10-25 14:00:00,21.53,21.59,21.34,21.42,2269877.0,21.53,21.59,21.34,21.42,2269877.0
2024-10-25 14:30:00,21.42,21.67,21.41,21.48,1629548.0,21.42,21.67,21.41,21.48,1629548.0
2024-10-25 15:00:00,21.48,21.49,21.06,21.12,3055518.0,21.48,21.49,21.06,21.12,3055518.0
2024-10-25 15:30:00,21.12,21.47,20.99,21.26,4841211.0,21.12,21.47,20.99,21.26,4841211.0
2024-10-28 09:30:00,21.44,21.6,21.0,21.12,2018715.0,21.44,21.6,21.0,21.12,2018715.0
2024-10-28 10:00:00,21.12,21.52,21.03,21.42,1106922.0,21.12,21.52,21.03,21.42,1106922.0
2024-10-28 10:30:00,21.42,21.76,21.38,21.72,926117.0,21.42,21.76,21.38,21.72,926117.0
2024-10-28 11:00:00,21.73,21.76,21.52,21.61,581007.0,21.73,21.76,21.52,21.61,581007.0
2024-10-28 11:30:00,21.61,21.67,21.45,21.46,424576.0,21.61,21.67,21.45,21.46,424576.0
2024-10-28 12:00:00,21.46,21.5,21.31,21.44,409522.0,21.46,21.5,21.31,21.44,409522.0
2024-10-28 12:30:00,21.44,21.45,21.11,21.14,731889.0,21.44,21.45,21.11,21.14,731889.0
2024-10-28 13:00:00,21.14,21.3,21.12,21.24,452826.0,21.14,21.3,21.12,21.24,452826.0
2024-10-28 13:30:00,21.25,21.4,21.24,21.3,387145.0,21.25,21.4,21.24,21.3,387145.0
2024-10-28 14:00:00,21.3,21.33,21.1,21.21,324514.0,21.3,21.33,21.1,21.21,324514.0
2024-10-28 14:30:00,21.21,21.3,21.14,21.27,257918.0,21.21,21.3,21.14,21.27,257918.0
2024-10-28 15:00:00,21.27,21.39,21.19,21.38,356847.0,21.27,21.39,21.19,21.38,356847.0
2024-10-28 15:30:00,21.38,21.4,21.31,21.39,874671.0,21.38,21.4,21.31,21.39,874671.0
2024-10-29 09:30:00,21.2,21.4,21.13,21.28,862845.0,21.2,21.4,21.13,21.28,862845.0
2024-10-29 10:00:00,21.28,21.58,21.23,21.45,421396.0,21.28,21.58,21.23,21.45,421396.0
2024-10-29 10:30:00,21.45,21.6,21.36,21.36,414227.0,21.45,21.6,21.36,21.36,414227.0
2024-10-29 11:00:00,21.36,21.43,21.24,21.31,485269.0,21.36,21.43,21.24,21.31,485269.0
2024-10-29 11:30:00,21.32,21.37,21.29,21.3,304979.0,21.32,21.37,21.29,21.3,304979.0
2024-10-29 12:00:00,21.3,21.33,21.27,21.31,369044.0,21.3,21.33,21.27,21.31,369044.0
2024-10-29 12:30:00,21.32,21.33,21.17,21.26,334733.0,21.32,21.33,21.17,21.26,334733.0
2024-10-29 13:00:00,21.27,21.27,21.03,21.12,593106.0,21.27,21.27,21.03,21.12,593106.0
2024-10-29 13:30:00,21.11,21.13,21.01,21.13,356015.0,21.11,21.13,21.01,21.13,356015.0
2024-10-29 14:00:00,21.13,21.16,21.0,21.06,428147.0,21.13,21.16,21.0,21.06,428147.0
2024-10-29 14:30:00,21.07,21.12,21.03,21.04,362774.0,21.07,21.12,21.03,21.04,362774.0
2024-10-29 15:00:00,21.04,21.13,21.01,21.02,453920.0,21.04,21.13,21.01,21.02,453920.0
2024-10-29 15:30:00,21.01,21.02,20.48,20.48,2430866.0,21.01,21.02,20.48,20.48,2430866.0
2024-10-30 09:30:00,20.22,20.38,19.6,20.18,2066410.0,20.22,20.38,19.6,20.18,2066410.0
2024-10-30 10:00:00,20.16,20.26,19.83,20.02,876361.0,20.16,20.26,19.83,20.02,876361.0
2024-10-30 10:30:00,20.01,20.19,19.91,19.97,712768.0,20.01,20.19,19.91,19.97,712768.0
2024-10-30 11:00:00,19.97,19.97,19.67,19.73,582241.0,19.97,19.97,19.67,19.73,582241.0
2024-10-30 11:30:00,19.74,20.01,19.72,19.87,709551.0,19.74,20.01,19.72,19.87,709551.0
2024-10-30 12:00:00,19.86,19.93,19.72,19.83,270561.0,19.86,19.93,19.72,19.83,270561.0
2024-10-30 12:30:00,19.81,19.88,19.75,19.85,210657.0,19.81,19.88,19.75,19.85,210657.0
2024-10-30 13:00:00,19.86,19.9,19.68,19.7,298334.0,19.86,19.9,19.68,19.7,298334.0
2024-10-30 13:30:00,19.69,19.74,19.44,19.61,786890.0,19.69,19.74,19.44,19.61,786890.0
2024-10-30 14:00:00,19.61,19.72,19.47,19.48,605185.0,19.61,19.72,19.47,19.48,605185.0
2024-10-30 14:30:00,19.48,19.53,19.35,19.36,809693.0,19.48,19.53,19.35,19.36,809693.0
2024-10-30 15:00:00,19.36,19.62,19.27,19.51,692949.0,19.36,19.62,19.27,19.51,692949.0
2024-10-30 15:30:00,19.51,19.54,19.33,19.47,1449868.0,19.51,19.54,19.33,19.47,1449868.0
2024-10-31 09:30:00,19.45,19.45,18.75,19.01,1075250.0,19.45,19.45,18.75,19.01,1075250.0
2024-10-31 10:00:00,18.99,19.27,18.98,19.06,671255.0,18.99,19.27,18.98,19.06,671255.0
2024-10-31 10:30:00,19.07,19.14,18.98,19.02,325278.0,19.07,19.14,18.98,19.02,325278.0
2024-10-31 11:00:00,19.02,19.07,18.95,18.98,338521.0,19.02,19.07,18.95,18.98,338521.0
2024-10-31 11:30:00,18.98,19.1,18.89,19.08,428991.0,18.98,19.1,18.89,19.08,428991.0
2024-10-31 12:00:00,19.09,19.14,18.92,18.99,288509.0,19.09,19.14,18.92,18.99,288509.0
2024-10-31 12:30:00,18.99,19.14,18.98,19.12,169223.0,18.99,19.14,18.98,19.12,169223.0
2024-10-31 13:00:00,19.13,19.29,19.06,19.26,220122.0,19.13,19.29,19.06,19.26,220122.0
2024-10-31 13:30:00,19.28,19.39,19.22,19.36,352557.0,19.28,19.39,19.22,19.36,352557.0
2024-10-31 14:00:00,19.37,19.42,19.26,19.32,193393.0,19.37,19.42,19.26,19.32,193393.0
2024-10-31 14:30:00,19.32,19.38,19.3,19.36,164896.0,19.32,19.38,19.3,19.36,164896.0
2024-10-31 15:00:00,19.36,19.42,19.31,19.34,207808.0,19.36,19.42,19.31,19.34,207808.0
2024-10-31 15:30:00,19.35,19.76,19.29,19.75,1168208.0,19.35,19.76,19.29,19.75,1168208.0
2024-11-01 09:30:00,19.84,19.84,19.41,19.46,413024.0,19.84,19.84,19.41,19.46,413024.0
2024-11-01 10:00:00,19.46,19.58,19.36,19.41,253788.0,19.46,19.58,19.36,19.41,253788.0
2024-11-01 10:30:00,19.41,19.42,19.3,19.37,215797.0,19.41,19.42,19.3,19.37,215797.0
2024-11-01 11:00:00,19.37,19.46,19.2,19.41,432889.0,19.37,19.46,19.2,19.41,432889.0
2024-11-01 11:30:00,19.4,19.47,19.33,19.37,102345.0,19.4,19.47,19.33,19.37,102345.0
2024-11-01 12:00:00,19.38,19.45,19.32,19.34,107893.0,19.38,19.45,19.32,19.34,107893.0
2024-11-01 12:30:00,19.34,19.42,19.27,19.36,106904.0,19.34,19.42,19.27,19.36,106904.0
2024-11-01 13:00:00,19.37,19.45,19.36,19.38,103025.0,19.37,19.45,19.36,19.38,103025.0
2024-11-01 13:30:00,19.38,19.49,19.32,19.48,168999.0,19.38,19.49,19.32,19.48,168999.0
2024-11-01 14:00:00,19.47,19.96,19.46,19.96,454113.0,19.47,19.96,19.46,19.96,454113.0
2024-11-01 14:30:00,19.95,20.06,19.89,20.0,412974.0,19.95,20.06,19.89,20.0,412974.0
2024-11-01 15:00:00,19.99,20.12,19.98,20.09,372171.0,19.99,20.12,19.98,20.09,372171.0
2024-11-01 15:30:00,20.09,20.17,20.03,20.11,1054447.0,20.09,20.17,20.03,20.11,1054447.0
2024-11-04 09:30:00,20.27,20.48,19.86,20.24,508369.0,20.27,20.48,19.86,20.24,508369.0
2024-11-04 10:00:00,20.23,20.57,20.23,20.43,441569.0,20.23,20.57,20.23,20.43,441569.0
2024-11-04 10:30:00,20.43,20.55,20.26,20.3,240098.0,20.43,20.55,20.26,20.3,240098.0
2024-11-04 11:00:00,20.3,20.5,20.27,20.32,148826.0,20.3,20.5,20.27,20.32,148826.0
2024-11-04 11:30:00,20.32,20.38,20.15,20.23,183053.0,20.32,20.38,20.15,20.23,183053.0
2024-11-04 12:00:00,20.23,20.44,20.22,20.43,93539.0,20.23,20.44,20.22,20.43,93539.0
2024-11-04 12:30:00,20.43,20.44,20.3,20.31,130393.0,20.43,20.44,20.3,20.31,130393.0
2024-11-04 13:00:00,20.32,20.35,20.26,20.3,72433.0,20.32,20.35,20.26,20.3,72433.0
2024-11-04 13:30:00,20.3,20.36,20.23,20.23,118891.0,20.3,20.36,20.23,20.23,118891.0
2024-11-04 14:00:00,20.23,20.26,20.18,20.23,178948.0,20.23,20.26,20.18,20.23,178948.0
2024-11-04 14:30:00,20.23,20.3,20.22,20.28,126584.0,20.23,20.3,20.22,20.28,126584.0
2024-11-04 15:00:00,20.29,20.29,20.19,20.26,158453.0,20.29,20.29,20.19,20.26,158453.0
2024-11-04 15:30:00,20.25,20.28,20.1,20.13,507328.0,20.25,20.28,20.1,20.13,507328.0
2024-11-05 09:30:00,20.1,20.2,19.95,20.12,233009.0,20.1,20.2,19.95,20.12,233009.0
2024-11-05 10:00:00,20.11,20.39,20.07,20.3,246661.0,20.11,20.39,20.07,20.3,246661.0
2024-11-05 10:30:00,20.29,20.33,20.19,20.22,99833.0,20.29,20.33,20.19,20.22,99833.0
2024-11-05 11:00:00,20.22,20.48,20.18,20.41,141317.0,20.22,20.48,20.18,20.41,141317.0
2024-11-05 11:30:00,20.41,20.58,20.38,20.53,173216.0,20.41,20.58,20.38,20.53,173216.0
2024-11-05 12:00:00,20.51,20.52,20.42,20.5,157729.0,20.51,20.52,20.42,20.5,157729.0
2024-11-05 12:30:00,20.5,20.51,20.38,20.39,97391.0,20.5,20.51,20.38,20.39,97391.0
2024-11-05 13:00:00,20.39,20.42,20.3,20.33,102882.0,20.39,20.42,20.3,20.33,102882.0
2024-11-05 13:30:00,20.34,20.36,20.25,20.34,97739.0,20.34,20.36,20.25,20.34,97739.0
2024-11-05 14:00:00,20.34,20.45,20.32,20.44,141149.0,20.34,20.45,20.32,20.44,141149.0
2024-11-05 14:30:00,20.44,20.54,20.43,20.47,242271.0,20.44,20.54,20.43,20.47,242271.0
2024-11-05 15:00:00,20.47,20.52,20.45,20.49,195943.0,20.47,20.52,20.45,20.49,195943.0
2024-11-05 15:30:00,20.5,20.56,20.45,20.52,507653.0,20.5,20.56,20.45,20.52,507653.0
2024-11-06 09:30:00,21.47,21.48,21.05,21.16,2116698.0,21.47,21.48,21.05,21.16,2116698.0
2024-11-06 10:00:00,21.17,21.51,21.15,21.38,897238.0,21.17,21.51,21.15,21.38,897238.0
2024-11-06 10:30:00,21.37,21.64,21.24,21.64,1052884.0,21.37,21.64,21.24,21.64,1052884.0
2024-11-06 11:00:00,21.63,21.66,21.33,21.46,648047.0,21.63,21.66,21.33,21.46,648047.0
2024-11-06 11:30:00,21.46,21.72,21.3,21.67,693629.0,21.46,21.72,21.3,21.67,693629.0
2024-11-06 12:00:00,21.67,21.83,21.61,21.77,470947.0,21.67,21.83,21.61,21.77,470947.0
2024-11-06 12:30:00,21.77,22.1,21.75,21.98,944635.0,21.77,22.1,21.75,21.98,944635.0
2024-11-06 13:00:00,21.96,22.06,21.7,21.9,871705.0,21.96,22.06,21.7,21.9,871705.0
2024-11-06 13:30:00,21.9,21.98,21.81,21.95,395088.0,21.9,21.98,21.81,21.95,395088.0
2024-11-06 14:00:00,21.95,21.99,21.9,21.95,378923.0,21.95,21.99,21.9,21.95,378923.0
2024-11-06 14:30:00,21.94,21.95,21.88,21.89,303856.0,21.94,21.95,21.88,21.89,303856.0
2024-11-06 15:00:00,21.89,21.92,21.79,21.82,215127.0,21.89,21.92,21.79,21.82,215127.0
2024-11-06 15:30:00,21.82,22.0,21.76,21.99,1156235.0,21.82,22.0,21.76,21.99,1156235.0
2024-11-07 09:30:00,22.05,22.75,22.0,22.56,1240682.0,22.05,22.75,22.0,22.56,1240682.0
2024-11-07 10:00:00,22.55,22.62,22.4,22.62,570111.0,22.55,22.62,22.4,22.62,570111.0
2024-11-07 10:30:00,22.62,22.85,22.54,22.72,702111.0,22.62,22.85,22.54,22.72,702111.0
2024-11-07 11:00:00,22.72,22.72,22.47,22.48,321006.0,22.72,22.72,22.47,22.48,321006.0
2024-11-07 11:30:00,22.48,22.53,22.35,22.44,244267.0,22.48,22.53,22.35,22.44,244267.0
2024-11-07 12:00:00,22.44,22.76,22.43,22.52,203397.0,22.44,22.76,22.43,22.52,203397.0
2024-11-07 12:30:00,22.52,22.56,22.48,22.5,158055.0,22.52,22.56,22.48,22.5,158055.0
2024-11-07 13:00:00,22.51,22.56,22.38,22.44,422249.0,22.51,22.56,22.38,22.44,422249.0
2024-11-07 13:30:00,22.43,22.49,22.38,22.45,268239.0,22.43,22.49,22.38,22.45,268239.0
2024-11-07 14:00:00,22.44,22.47,22.38,22.4,208415.0,22.44,22.47,22.38,22.4,208415.0
2024-11-07 14:30:00,22.41,22.5,22.34,22.5,416236.0,22.41,22.5,22.34,22.5,416236.0
2024-11-07 15:00:00,22.49,22.5,22.04,22.05,630910.0,22.49,22.5,22.04,22.05,630910.0
2024-11-07 15:30:00,22.05,22.05,21.91,22.0,693839.0,22.05,22.05,21.91,22.0,693839.0
2024-11-08 09:30:00,20.1,20.1,19.59,19.79,2163739.0,20.1,20.1,19.59,19.79,2163739.0
2024-11-08 10:00:00,19.79,20.08,19.77,19.92,810572.0,19.79,20.08,19.77,19.92,810572.0
2024-11-08 10:30:00,19.93,20.04,19.51,19.52,739941.0,19.93,20.04,19.51,19.52,739941.0
2024-11-08 11:00:00,19.51,19.96,19.36,19.82,676948.0,19.51,19.96,19.36,19.82,676948.0
2024-11-08 11:30:00,19.83,19.83,19.74,19.81,552815.0,19.83,19.83,19.74,19.81,552815.0
2024-11-08 12:00:00,19.8,19.81,19.61,19.62,380885.0,19.8,19.81,19.61,19.62,380885.0
2024-11-08 12:30:00,19.62,19.71,19.57,19.68,377129.0,19.62,19.71,19.57,19.68,377129.0
2024-11-08 13:00:00,19.68,19.95,19.64,19.76,379113.0,19.68,19.95,19.64,19.76,379113.0
2024-11-08 13:30:00,19.76,19.76,19.57,19.6,321387.0,19.76,19.76,19.57,19.6,321387.0
2024-11-08 14:00:00,19.6,19.76,19.57,19.69,350270.0,19.6,19.76,19.57,19.69,350270.0
2024-11-08 14:30:00,19.69,19.86,19.62,19.78,328738.0,19.69,19.86,19.62,19.78,328738.0
2024-11-08 15:00:00,19.79,20.36,19.79,20.33,675194.0,19.79,20.36,19.79,20.33,675194.0
2024-11-08 15:30:00,20.33,20.7,20.3,20.52,1039770.0,20.33,20.7,20.3,20.52,1039770.0
2024-11-11 09:30:00,20.6,20.76,20.35,20.63,405401.0,20.6,20.76,20.35,20.63,405401.0
2024-11-11 10:00:00,20.63,20.71,20.3,20.3,242447.0,20.63,20.71,20.3,20.3,242447.0
2024-11-11 10:30:00,20.29,20.32,20.11,20.17,189583.0,20.29,20.32,20.11,20.17,189583.0
2024-11-11 11:00:00,20.17,20.22,20.11,20.11,137880.0,20.17,20.22,20.11,20.11,137880.0
2024-11-11 11:30:00,20.1,20.14,19.97,19.99,242553.0,20.1,20.14,19.97,19.99,242553.0
2024-11-11 12:00:00,19.99,20.14,19.97,20.07,265103.0,19.99,20.14,19.97,20.07,265103.0
2024-11-11 12:30:00,20.06,20.09,19.99,20.05,148214.0,20.06,20.09,19.99,20.05,148214.0
2024-11-11 13:00:00,20.05,20.06,19.97,20.0,210356.0,20.05,20.06,19.97,20.0,210356.0
2024-11-11 13:30:00,20.0,20.02,19.98,20.01,134449.0,20.0,20.02,19.98,20.01,134449.0
2024-11-11 14:00:00,20.01,20.02,19.99,20.0,124155.0,20.01,20.02,19.99,20.0,124155.0
2024-11-11 14:30:00,20.0,20.03,19.93,19.96,202518.0,20.0,20.03,19.93,19.96,202518.0
2024-11-11 15:00:00,19.95,20.0,19.92,19.97,139022.0,19.95,20.0,19.92,19.97,139022.0
2024-11-11 15:30:00,19.96,20.01,19.92,19.94,448882.0,19.96,20.01,19.92,19.94,448882.0
2024-11-12 09:30:00,19.76,19.89,19.64,19.64,239430.0,19.76,19.89,19.64,19.64,239430.0
2024-11-12 10:00:00,19.64,19.65,19.44,19.46,429285.0,19.64,19.65,19.44,19.46,429285.0
2024-11-12 10:30:00,19.46,19.55,19.45,19.5,178282.0,19.46,19.55,19.45,19.5,178282.0
2024-11-12 11:00:00,19.48,19.55,19.41,19.44,175068.0,19.48,19.55,19.41,19.44,175068.0
2024-11-12 11:30:00,19.44,19.44,19.31,19.36,198972.0,19.44,19.44,19.31,19.36,198972.0
2024-11-12 12:00:00,19.36,19.41,19.25,19.4,252527.0,19.36,19.41,19.25,19.4,252527.0
2024-11-12 12:30:00,19.4,19.44,19.29,19.4,124818.0,19.4,19.44,19.29,19.4,124818.0
2024-11-12 13:00:00,19.39,19.39,19.33,19.38,90620.0,19.39,19.39,19.33,19.38,90620.0
2024-11-12 13:30:00,19.38,19.44,19.33,19.4,91171.0,19.38,19.44,19.33,19.4,91171.0
2024-11-12 14:00:00,19.41,19.44,19.38,19.43,124283.0,19.41,19.44,19.38,19.43,124283.0
2024-11-12 14:30:00,19.43,19.44,19.37,19.43,116396.0,19.43,19.44,19.37,19.43,116396.0
2024-11-12 15:00:00,19.43,19.43,19.37,19.37,116693.0,19.43,19.43,19.37,19.37,116693.0
2024-11-12 15:30:00,19.38,19.42,19.32,19.39,606966.0,19.38,19.42,19.32,19.39,606966.0
2024-11-13 09:30:00,19.33,19.36,19.17,19.21,151474.0,19.33,19.36,19.17,19.21,151474.0
2024-11-13 10:00:00,19.21,19.21,19.04,19.14,173756.0,19.21,19.21,19.04,19.14,173756.0
2024-11-13 10:30:00,19.12,19.29,19.1,19.28,190720.0,19.12,19.29,19.1,19.28,190720.0
2024-11-13 11:00:00,19.27,19.29,19.17,19.23,70270.0,19.27,19.29,19.17,19.23,70270.0
2024-11-13 11:30:00,19.23,19.23,19.14,19.18,53593.0,19.23,19.23,19.14,19.18,53593.0
2024-11-13 12:00:00,19.19,19.23,19.14,19.14,45698.0,19.19,19.23,19.14,19.14,45698.0
2024-11-13 12:30:00,19.14,19.18,19.11,19.17,45412.0,19.14,19.18,19.11,19.17,45412.0
2024-11-13 13:00:00,19.17,19.26,19.16,19.26,49459.0,19.17,19.26,19.16,19.26,49459.0
2024-11-13 13:30:00,19.25,19.39,19.25,19.29,127111.0,19.25,19.39,19.25,19.29,127111.0
2024-11-13 14:00:00,19.28,19.35,19.25,19.27,56314.0,19.28,19.35,19.25,19.27,56314.0
2024-11-13 14:30:00,19.27,19.46,19.27,19.43,141901.0,19.27,19.46,19.27,19.43,141901.0
2024-11-13 15:00:00,19.43,19.5,19.39,19.45,81053.0,19.43,19.5,19.39,19.45,81053.0
2024-11-13 15:30:00,19.45,19.68,19.43,19.63,325287.0,19.45,19.68,19.43,19.63,325287.0
2024-11-14 09:30:00,19.0,19.17,18.7,19.07,3262990.0,19.0,19.17,18.7,19.07,3262990.0
2024-11-14 10:00:00,19.08,19.45,18.99,19.4,1479059.0,19.08,19.45,18.99,19.4,1479059.0
2024-11-14 10:30:00,19.41,20.5,19.4,20.4,2683953.0,19.41,20.5,19.4,20.4,2683953.0
2024-11-14 11:00:00,20.4,20.97,19.96,20.61,2495559.0,20.4,20.97,19.96,20.61,2495559.0
2024-11-14 11:30:00,20.61,21.25,20.43,20.55,1519514.0,20.61,21.25,20.43,20.55,1519514.0
2024-11-14 12:00:00,20.55,20.78,20.51,20.63,590422.0,20.55,20.78,20.51,20.63,590422.0
2024-11-14 12:30:00,20.62,20.73,20.51,20.66,246846.0,20.62,20.73,20.51,20.66,246846.0
2024-11-14 13:00:00,20.66,20.79,20.5,20.52,310768.0,20.66,20.79,20.5,20.52,310768.0
2024-11-14 13:30:00,20.53,20.72,20.41,20.63,422347.0,20.53,20.72,20.41,20.63,422347.0
2024-11-14 14:00:00,20.65,20.94,20.64,20.92,324152.0,20.65,20.94,20.64,20.92,324152.0
2024-11-14 14:30:00,20.92,20.92,20.69,20.78,295719.0,20.92,20.92,20.69,20.78,295719.0
2024-11-14 15:00:00,20.8,20.83,20.53,20.66,368927.0,20.8,20.83,20.53,20.66,368927.0
2024-11-14 15:30:00,20.66,20.7,20.5,20.53,1254749.0,20.66,20.7,20.5,20.53,1254749.0
2024-11-15 09:30:00,20.39,20.94,20.09,20.12,644759.0,20.39,20.94,20.09,20.12,644759.0
2024-11-15 10:00:00,20.13,20.4,19.91,20.39,315605.0,20.13,20.4,19.91,20.39,315605.0
2024-11-15 10:30:00,20.38,20.4,20.09,20.21,266984.0,20.38,20.4,20.09,20.21,266984.0
2024-11-15 11:00:00,20.22,20.52,20.18,20.48,165541.0,20.22,20.52,20.18,20.48,165541.0
2024-11-15 11:30:00,20.48,20.75,20.48,20.62,215384.0,20.48,20.75,20.48,20.62,215384.0
2024-11-15 12:00:00,20.61,20.69,20.58,20.67,84206.0,20.61,20.69,20.58,20.67,84206.0
2024-11-15 12:30:00,20.66,20.77,20.65,20.7,145665.0,20.66,20.77,20.65,20.7,145665.0
2024-11-15 13:00:00,20.71,20.76,20.67,20.73,131510.0,20.71,20.76,20.67,20.73,131510.0
2024-11-15 13:30:00,20.73,20.91,20.73,20.75,191243.0,20.73,20.91,20.73,20.75,191243.0
2024-11-15 14:00:00,20.74,20.86,20.72,20.82,191368.0,20.74,20.86,20.72,20.82,191368.0
2024-11-15 14:30:00,20.82,20.86,20.69,20.77,358050.0,20.82,20.86,20.69,20.77,358050.0
2024-11-15 15:00:00,20.77,20.86,20.72,20.79,344845.0,20.77,20.86,20.72,20.79,344845.0
2024-11-15 15:30:00,20.79,21.03,20.78,21.01,1213331.0,20.79,21.03,20.78,21.01,1213331.0
2024-11-18 09:30:00,21.08,21.37,21.0,21.13,319242.0,21.08,21.37,21.0,21.13,319242.0
2024-11-18 10:00:00,21.12,21.12,20.67,20.81,175218.0,21.12,21.12,20.67,20.81,175218.0
2024-11-18 10:30:00,20.82,20.95,20.77,20.79,153053.0,20.82,20.95,20.77,20.79,153053.0
2024-11-18 11:00:00,20.79,20.9,20.69,20.8,240857.0,20.79,20.9,20.69,20.8,240857.0
2024-11-18 11:30:00,20.81,20.84,20.62,20.68,201852.0,20.81,20.84,20.62,20.68,201852.0
2024-11-18 12:00:00,20.68,20.79,20.55,20.64,171244.0,20.68,20.79,20.55,20.64,171244.0
2024-11-18 12:30:00,20.63,20.65,20.51,20.55,168625.0,20.63,20.65,20.51,20.55,168625.0
2024-11-18 13:00:00,20.55,20.68,20.52,20.63,163170.0,20.55,20.68,20.52,20.63,163170.0
2024-11-18 13:30:00,20.62,20.62,20.51,20.56,126385.0,20.62,20.62,20.51,20.56,126385.0
2024-11-18 14:00:00,20.56,20.65,20.52,20.59,152237.0,20.56,20.65,20.52,20.59,152237.0
2024-11-18 14:30:00,20.59,20.62,20.52,20.62,138344.0,20.59,20.62,20.52,20.62,138344.0
2024-11-18 15:00:00,20.62,20.64,20.54,20.57,179871.0,20.62,20.64,20.54,20.57,179871.0
2024-11-18 15:30:00,20.56,20.63,20.51,20.61,544712.0,20.56,20.63,20.51,20.61,544712.0
2024-11-19 09:30:00,20.35,20.35,19.92,20.04,279188.0,20.35,20.35,19.92,20.04,279188.0
2024-11-19 10:00:00,20.03,20.06,19.87,20.05,160207.0,20.03,20.06,19.87,20.05,160207.0
2024-11-19 10:30:00,20.05,20.17,20.02,20.14,180287.0,20.05,20.17,20.02,20.14,180287.0
2024-11-19 11:00:00,20.14,20.19,19.98,20.12,329863.0,20.14,20.19,19.98,20.12,329863.0
2024-11-19 11:30:00,20.11,20.22,20.08,20.13,140089.0,20.11,20.22,20.08,20.13,140089.0
2024-11-19 12:00:00,20.13,20.19,20.09,20.16,42571.0,20.13,20.19,20.09,20.16,42571.0
2024-11-19 12:30:00,20.16,20.2,20.15,20.17,46039.0,20.16,20.2,20.15,20.17,46039.0
2024-11-19 13:00:00,20.18,20.18,20.13,20.14,30075.0,20.18,20.18,20.13,20.14,30075.0
2024-11-19 13:30:00,20.14,20.21,20.13,20.21,38350.0,20.14,20.21,20.13,20.21,38350.0
2024-11-19 14:00:00,20.21,20.32,20.18,20.22,58357.0,20.21,20.32,20.18,20.22,58357.0
2024-11-19 14:30:00,20.21,20.21,19.93,19.96,131655.0,20.21,20.21,19.93,19.96,131655.0
2024-11-19 15:00:00,19.96,20.06,19.94,20.03,97181.0,19.96,20.06,19.94,20.03,97181.0
2024-11-19 15:30:00,20.03,20.16,20.01,20.06,367653.0,20.03,20.16,20.01,20.06,367653.0
2024-11-20 09:30:00,20.0,20.35,19.91,20.29,304793.0,20.0,20.35,19.91,20.29,304793.0
2024-11-20 10:00:00,20.29,20.31,19.97,20.21,167712.0,20.29,20.31,19.97,20.21,167712.0
2024-11-20 10:30:00,20.22,20.26,20.16,20.18,69053.0,20.22,20.26,20.16,20.18,69053.0
2024-11-20 11:00:00,20.18,20.18,19.96,19.98,51984.0,20.18,20.18,19.96,19.98,51984.0
2024-11-20 11:30:00,19.97,20.09,19.9,20.01,70195.0,19.97,20.09,19.9,20.01,70195.0
2024-11-20 12:00:00,20.02,20.12,19.95,20.05,63164.0,20.02,20.12,19.95,20.05,63164.0
2024-11-20 12:30:00,20.05,20.17,20.04,20.12,41471.0,20.05,20.17,20.04,20.12,41471.0
2024-11-20 13:00:00,20.13,20.13,20.03,20.08,41162.0,20.13,20.13,20.03,20.08,41162.0
2024-11-20 13:30:00,20.09,20.12,20.05,20.1,41231.0,20.09,20.12,20.05,20.1,41231.0
2024-11-20 14:00:00,20.11,20.13,20.04,20.05,51370.0,20.11,20.13,20.04,20.05,51370.0
2024-11-20 14:30:00,20.04,20.07,20.02,20.07,33366.0,20.04,20.07,20.02,20.07,33366.0
2024-11-20 15:00:00,20.06,20.16,20.05,20.12,74723.0,20.06,20.16,20.05,20.12,74723.0
2024-11-20 15:30:00,20.12,20.15,20.03,20.07,378663.0,20.12,20.15,20.03,20.07,378663.0
2024-11-21 09:30:00,20.03,20.05,19.71,19.77,218716.0,20.03,20.05,19.71,19.77,218716.0
2024-11-21 10:00:00,19.75,19.87,19.7,19.73,236125.0,19.75,19.87,19.7,19.73,236125.0
2024-11-21 10:30:00,19.73,20.13,19.72,20.05,269378.0,19.73,20.13,19.72,20.05,269378.0
2024-11-21 11:00:00,20.04,20.06,19.95,20.05,58512.0,20.04,20.06,19.95,20.05,58512.0
2024-11-21 11:30:00,20.05,20.07,19.9,19.92,77558.0,20.05,20.07,19.9,19.92,77558.0
2024-11-21 12:00:00,19.93,19.93,19.85,19.89,103974.0,19.93,19.93,19.85,19.89,103974.0
2024-11-21 12:30:00,19.89,19.89,19.82,19.82,58790.0,19.89,19.89,19.82,19.82,58790.0
2024-11-21 13:00:00,19.83,19.84,19.77,19.81,84233.0,19.83,19.84,19.77,19.81,84233.0
2024-11-21 13:30:00,19.82,19.89,19.76,19.86,133831.0,19.82,19.89,19.76,19.86,133831.0
2024-11-21 14:00:00,19.87,19.87,19.8,19.8,68329.0,19.87,19.87,19.8,19.8,68329.0
2024-11-21 14:30:00,19.8,19.83,19.71,19.73,144068.0,19.8,19.83,19.71,19.73,144068.0
2024-11-21 15:00:00,19.73,19.81,19.71,19.78,206985.0,19.73,19.81,19.71,19.78,206985.0
2024-11-21 15:30:00,19.78,19.79,19.65,19.7,358684.0,19.78,19.79,19.65,19.7,358684.0
2024-11-22 09:30:00,19.7,20.48,19.7,20.35,386798.0,19.7,20.48,19.7,20.35,386798.0
2024-11-22 10:00:00,20.35,20.42,20.14,20.36,172488.0,20.35,20.42,20.14,20.36,172488.0
2024-11-22 10:30:00,20.39,20.4,20.27,20.3,85764.0,20.39,20.4,20.27,20.3,85764.0
2024-11-22 11:00:00,20.31,20.33,20.14,20.15,75686.0,20.31,20.33,20.14,20.15,75686.0
2024-11-22 11:30:00,20.15,20.28,20.12,20.22,57771.0,20.15,20.28,20.12,20.22,57771.0
2024-11-22 12:00:00,20.22,20.38,20.22,20.3,89938.0,20.22,20.38,20.22,20.3,89938.0
2024-11-22 12:30:00,20.3,20.32,20.24,20.32,68192.0,20.3,20.32,20.24,20.32,68192.0
2024-11-22 13:00:00,20.32,20.33,20.24,20.3,70870.0,20.32,20.33,20.24,20.3,70870.0
2024-11-22 13:30:00,20.29,20.44,20.29,20.35,107380.0,20.29,20.44,20.29,20.35,107380.0
2024-11-22 14:00:00,20.35,20.4,20.31,20.4,88928.0,20.35,20.4,20.31,20.4,88928.0
2024-11-22 14:30:00,20.39,20.49,20.38,20.45,165339.0,20.39,20.49,20.38,20.45,165339.0
2024-11-22 15:00:00,20.45,20.45,20.35,20.45,106557.0,20.45,20.45,20.35,20.45,106557.0
2024-11-22 15:30:00,20.44,20.56,20.39,20.46,640162.0,20.44,20.56,20.39,20.46,640162.0
2024-11-25 09:30:00,20.97,21.25,20.87,21.23,643923.0,20.97,21.25,20.87,21.23,643923.0
2024-11-25 10:00:00,21.24,21.63,21.19,21.63,325240.0,21.24,21.63,21.19,21.63,325240.0
2024-11-25 10:30:00,21.61,22.04,21.58,21.71,1150858.0,21.61,22.04,21.58,21.71,1150858.0
2024-11-25 11:00:00,21.7,21.99,21.63,21.88,491976.0,21.7,21.99,21.63,21.88,491976.0
2024-11-25 11:30:00,21.87,21.91,21.73,21.88,424899.0,21.87,21.91,21.73,21.88,424899.0
2024-11-25 12:00:00,21.87,21.93,21.57,21.57,489313.0,21.87,21.93,21.57,21.57,489313.0
2024-11-25 12:30:00,21.59,21.6,21.34,21.43,171270.0,21.59,21.6,21.34,21.43,171270.0
2024-11-25 13:00:00,21.44,21.55,21.37,21.52,227824.0,21.44,21.55,21.37,21.52,227824.0
2024-11-25 13:30:00,21.51,21.67,21.48,21.65,203440.0,21.51,21.67,21.48,21.65,203440.0
2024-11-25 14:00:00,21.64,21.77,21.64,21.69,141344.0,21.64,21.77,21.64,21.69,141344.0
2024-11-25 14:30:00,21.69,21.74,21.48,21.65,543182.0,21.69,21.74,21.48,21.65,543182.0
2024-11-25 15:00:00,21.65,21.76,21.56,21.73,537970.0,21.65,21.76,21.56,21.73,537970.0
2024-11-25 15:30:00,21.72,21.74,21.48,21.53,678026.0,21.72,21.74,21.48,21.53,678026.0
2024-11-26 09:30:00,22.21,22.95,22.14,22.38,1407757.0,22.21,22.95,22.14,22.38,1407757.0
2024-11-26 10:00:00,22.38,22.6,22.24,22.25,360606.0,22.38,22.6,22.24,22.25,360606.0
2024-11-26 10:30:00,22.26,22.32,22.12,22.19,314872.0,22.26,22.32,22.12,22.19,314872.0
2024-11-26 11:00:00,22.19,22.21,21.99,22.18,349641.0,22.19,22.21,21.99,22.18,349641.0
2024-11-26 11:30:00,22.16,22.48,22.15,22.43,129723.0,22.16,22.48,22.15,22.43,129723.0
2024-11-26 12:00:00,22.44,22.69,22.4,22.62,274266.0,22.44,22.69,22.4,22.62,274266.0
2024-11-26 12:30:00,22.61,22.65,22.43,22.44,174811.0,22.61,22.65,22.43,22.44,174811.0
2024-11-26 13:00:00,22.44,22.54,22.38,22.46,145519.0,22.44,22.54,22.38,22.46,145519.0
2024-11-26 13:30:00,22.45,22.48,22.4,22.45,95996.0,22.45,22.48,22.4,22.45,95996.0
2024-11-26 14:00:00,22.45,22.49,22.4,22.41,164797.0,22.45,22.49,22.4,22.41,164797.0
2024-11-26 14:30:00,22.41,22.57,22.37,22.52,297400.0,22.41,22.57,22.37,22.52,297400.0
2024-11-26 15:00:00,22.52,22.78,22.48,22.75,336387.0,22.52,22.78,22.48,22.75,336387.0
2024-11-26 15:30:00,22.77,23.11,22.72,22.82,1433348.0,22.77,23.11,22.72,22.82,1433348.0
2024-11-27 09:30:00,22.84,23.3,22.73,23.04,314279.0,22.84,23.3,22.73,23.04,314279.0
2024-11-27 10:00:00,23.04,23.25,22.95,23.2,213444.0,23.04,23.25,22.95,23.2,213444.0
2024-11-27 10:30:00,23.2,23.24,23.04,23.1,183644.0,23.2,23.24,23.04,23.1,183644.0
2024-11-27 11:00:00,23.11,23.5,23.1,23.38,429550.0,23.11,23.5,23.1,23.38,429550.0
2024-11-27 11:30:00,23.37,23.59,23.22,23.57,465291.0,23.37,23.59,23.22,23.57,465291.0
2024-11-27 12:00:00,23.57,23.65,23.46,23.49,264976.0,23.57,23.65,23.46,23.49,264976.0
2024-11-27 12:30:00,23.5,23.6,23.46,23.5,168325.0,23.5,23.6,23.46,23.5,168325.0
2024-11-27 13:00:00,23.5,23.65,23.43,23.64,308599.0,23.5,23.65,23.43,23.64,308599.0
2024-11-27 13:30:00,23.63,23.71,23.59,23.71,192204.0,23.63,23.71,23.59,23.71,192204.0
2024-11-27 14:00:00,23.71,23.71,23.49,23.62,159138.0,23.71,23.71,23.49,23.62,159138.0
2024-11-27 14:30:00,23.62,23.75,23.59,23.66,194820.0,23.62,23.75,23.59,23.66,194820.0
2024-11-27 15:00:00,23.66,23.85,23.62,23.72,234259.0,23.66,23.85,23.62,23.72,234259.0
2024-11-27 15:30:00,23.72,23.76,23.49,23.53,652906.0,23.72,23.76,23.49,23.53,652906.0
2024-11-29 09:30:00,23.68,23.95,23.41,23.7,196519.0,23.68,23.95,23.41,23.7,196519.0
2024-11-29 10:00:00,23.71,23.9,23.66,23.67,150893.0,23.71,23.9,23.66,23.67,150893.0
2024-11-29 10:30:00,23.66,23.79,23.62,23.62,127823.0,23.66,23.79,23.62,23.62,127823.0
2024-11-29 11:00:00,23.62,23.79,23.57,23.62,160432.0,23.62,23.79,23.57,23.62,160432.0
2024-11-29 11:30:00,23.61,23.63,23.57,23.59,81087.0,23.61,23.63,23.57,23.59,81087.0
2024-11-29 12:00:00,23.59,23.68,23.59,23.6,108369.0,23.59,23.68,23.59,23.6,108369.0
2024-11-29 12:30:00,23.6,23.71,23.43,23.48,634265.0,23.6,23.71,23.43,23.48,634265.0
2024-12-02 09:30:00,23.4,23.45,23.09,23.14,263397.0,23.4,23.45,23.09,23.14,263397.0
2024-12-02 10:00:00,23.14,23.58,23.11,23.57,156646.0,23.14,23.58,23.11,23.57,156646.0
2024-12-02 10:30:00,23.56,23.76,23.52,23.71,153875.0,23.56,23.76,23.52,23.71,153875.0
2024-12-02 11:00:00,23.71,23.76,23.63,23.68,123215.0,23.71,23.76,23.63,23.68,123215.0
2024-12-02 11:30:00,23.69,23.81,23.55,23.6,189476.0,23.69,23.81,23.55,23.6,189476.0
2024-12-02 12:00:00,23.61,23.65,23.46,23.58,75792.0,23.61,23.65,23.46,23.58,75792.0
2024-12-02 12:30:00,23.57,23.61,23.5,23.53,99603.0,23.57,23.61,23.5,23.53,99603.0
2024-12-02 13:00:00,23.53,23.54,23.3,23.36,271599.0,23.53,23.54,23.3,23.36,271599.0
2024-12-02 13:30:00,23.35,23.4,23.19,23.21,166612.0,23.35,23.4,23.19,23.21,166612.0
2024-12-02 14:00:00,23.2,23.27,23.14,23.16,97826.0,23.2,23.27,23.14,23.16,97826.0
2024-12-02 14:30:00,23.17,23.21,23.1,23.16,274071.0,23.17,23.21,23.1,23.16,274071.0
2024-12-02 15:00:00,23.16,23.31,23.1,23.28,133551.0,23.16,23.31,23.1,23.28,133551.0
2024-12-02 15:30:00,23.28,23.58,23.27,23.39,571655.0,23.28,23.58,23.27,23.39,571655.0
2024-12-03 09:30:00,23.3,23.44,22.84,22.86,204308.0,23.3,23.44,22.84,22.86,204308.0
2024-12-03 10:00:00,22.86,22.95,22.64,22.66,159093.0,22.86,22.95,22.64,22.66,159093.0
2024-12-03 10:30:00,22.67,22.79,22.51,22.79,249188.0,22.67,22.79,22.51,22.79,249188.0
2024-12-03 11:00:00,22.78,22.85,22.7,22.83,63366.0,22.78,22.85,22.7,22.83,63366.0
2024-12-03 11:30:00,22.83,22.95,22.79,22.81,82215.0,22.83,22.95,22.79,22.81,82215.0
2024-12-03 12:00:00,22.81,22.91,22.81,22.86,60028.0,22.81,22.91,22.81,22.86,60028.0
2024-12-03 12:30:00,22.85,22.89,22.78,22.89,81297.0,22.85,22.89,22.78,22.89,81297.0
2024-12-03 13:00:00,22.9,23.06,22.89,22.96,169114.0,22.9,23.06,22.89,22.96,169114.0
2024-12-03 13:30:00,22.97,22.98,22.81,22.91,55249.0,22.97,22.98,22.81,22.91,55249.0
2024-12-03 14:00:00,22.92,22.95,22.8,22.8,60565.0,22.92,22.95,22.8,22.8,60565.0
2024-12-03 14:30:00,22.79,22.89,22.74,22.85,60208.0,22.79,22.89,22.74,22.85,60208.0
2024-12-03 15:00:00,22.86,22.88,22.73,22.78,113241.0,22.86,22.88,22.73,22.78,113241.0
2024-12-03 15:30:00,22.78,22.89,22.7,22.86,353428.0,22.78,22.89,22.7,22.86,353428.0
2024-12-04 09:30:00,22.86,23.09,22.76,23.07,155919.0,22.86,23.09,22.76,23.07,155919.0
2024-12-04 10:00:00,23.09,23.11,22.93,22.93,71586.0,23.09,23.11,22.93,22.93,71586.0
2024-12-04 10:30:00,22.93,23.05,22.77,22.85,124852.0,22.93,23.05,22.77,22.85,124852.0
2024-12-04 11:00:00,22.86,22.97,22.76,22.96,34540.0,22.86,22.97,22.76,22.96,34540.0
2024-12-04 11:30:00,22.95,23.13,22.94,23.05,76404.0,22.95,23.13,22.94,23.05,76404.0
2024-12-04 12:00:00,23.07,23.08,23.0,23.02,74616.0,23.07,23.08,23.0,23.02,74616.0
2024-12-04 12:30:00,23.01,23.09,22.9,23.07,140533.0,23.01,23.09,22.9,23.07,140533.0
2024-12-04 13:00:00,23.07,23.08,22.91,22.94,47543.0,23.07,23.08,22.91,22.94,47543.0
2024-12-04 13:30:00,22.94,23.02,22.84,22.99,129418.0,22.94,23.02,22.84,22.99,129418.0
2024-12-04 14:00:00,22.99,23.02,22.89,22.93,98735.0,22.99,23.02,22.89,22.93,98735.0
2024-12-04 14:30:00,22.92,22.93,22.85,22.87,43974.0,22.92,22.93,22.85,22.87,43974.0
2024-12-04 15:00:00,22.87,22.94,22.84,22.9,61110.0,22.87,22.94,22.84,22.9,61110.0
2024-12-04 15:30:00,22.91,23.06,22.9,23.01,471164.0,22.91,23.06,22.9,23.01,471164.0
2024-12-05 09:30:00,23.01,23.04,22.67,22.8,138196.0,23.01,23.04,22.67,22.8,138196.0
2024-12-05 10:00:00,22.8,22.8,22.37,22.41,142170.0,22.8,22.8,22.37,22.41,142170.0
2024-12-05 10:30:00,22.41,22.47,22.25,22.47,146143.0,22.41,22.47,22.25,22.47,146143.0
2024-12-05 11:00:00,22.46,22.46,22.2,22.24,196625.0,22.46,22.46,22.2,22.24,196625.0
2024-12-05 11:30:00,22.25,22.32,22.17,22.3,176796.0,22.25,22.32,22.17,22.3,176796.0
2024-12-05 12:00:00,22.29,22.43,22.25,22.27,134900.0,22.29,22.43,22.25,22.27,134900.0
2024-12-05 12:30:00,22.27,22.31,22.23,22.24,76387.0,22.27,22.31,22.23,22.24,76387.0
2024-12-05 13:00:00,22.24,22.28,22.15,22.22,91741.0,22.24,22.28,22.15,22.22,91741.0
2024-12-05 13:30:00,22.22,22.3,22.13,22.2,109142.0,22.22,22.3,22.13,22.2,109142.0
2024-12-05 14:00:00,22.2,22.3,22.17,22.25,153373.0,22.2,22.3,22.17,22.25,153373.0
2024-12-05 14:30:00,22.25,22.26,22.15,22.17,120804.0,22.25,22.26,22.15,22.17,120804.0
2024-12-05 15:00:00,22.16,22.28,22.12,22.19,285845.0,22.16,22.28,22.12,22.19,285845.0
2024-12-05 15:30:00,22.19,22.2,21.81,21.98,690660.0,22.19,22.2,21.81,21.98,690660.0
2024-12-06 09:30:00,22.27,22.27,21.83,21.86,245534.0,22.27,22.27,21.83,21.86,245534.0
2024-12-06 10:00:00,21.82,22.13,21.82,22.02,388961.0,21.82,22.13,21.82,22.02,388961.0
2024-12-06 10:30:00,22.02,22.14,21.99,22.1,174162.0,22.02,22.14,21.99,22.1,174162.0
2024-12-06 11:00:00,22.09,22.24,22.05,22.18,179095.0,22.09,22.24,22.05,22.18,179095.0
2024-12-06 11:30:00,22.18,22.66,21.97,22.15,135264.0,22.18,22.66,21.97,22.15,135264.0
2024-12-06 12:00:00,22.15,22.25,22.04,22.17,270554.0,22.15,22.25,22.04,22.17,270554.0
2024-12-06 12:30:00,22.19,22.23,22.13,22.21,161111.0,22.19,22.23,22.13,22.21,161111.0
2024-12-06 13:00:00,22.21,22.24,22.14,22.23,84007.0,22.21,22.24,22.14,22.23,84007.0
2024-12-06 13:30:00,22.21,22.27,22.16,22.16,74880.0,22.21,22.27,22.16,22.16,74880.0
2024-12-06 14:00:00,22.16,22.17,22.09,22.14,110531.0,22.16,22.17,22.09,22.14,110531.0
2024-12-06 14:30:00,22.13,22.18,22.07,22.17,103334.0,22.13,22.18,22.07,22.17,103334.0
2024-12-06 15:00:00,22.17,22.17,22.02,22.13,270943.0,22.17,22.17,22.02,22.13,270943.0
2024-12-06 15:30:00,22.14,22.34,22.1,22.3,686344.0,22.14,22.34,22.1,22.3,686344.0
2024-12-09 09:30:00,22.3,22.97,22.3,22.94,274043.0,22.3,22.97,22.3,22.94,274043.0
2024-12-09 10:00:00,22.93,23.05,22.59,22.68,220592.0,22.93,23.05,22.59,22.68,220592.0
2024-12-09 10:30:00,22.68,22.82,22.46,22.79,192612.0,22.68,22.82,22.46,22.79,192612.0
2024-12-09 11:00:00,22.77,22.86,22.62,22.64,127629.0,22.77,22.86,22.62,22.64,127629.0
2024-12-09 11:30:00,22.64,22.8,22.53,22.79,139627.0,22.64,22.8,22.53,22.79,139627.0
2024-12-09 12:00:00,22.79,22.8,22.6,22.64,114565.0,22.79,22.8,22.6,22.64,114565.0
2024-12-09 12:30:00,22.64,22.76,22.63,22.66,113909.0,22.64,22.76,22.63,22.66,113909.0
2024-12-09 13:00:00,22.64,22.67,22.38,22.4,89455.0,22.64,22.67,22.38,22.4,89455.0
2024-12-09 13:30:00,22.38,22.39,22.27,22.32,78764.0,22.38,22.39,22.27,22.32,78764.0
2024-12-09 14:00:00,22.32,22.33,22.21,22.29,299488.0,22.32,22.33,22.21,22.29,299488.0
2024-12-09 14:30:00,22.3,22.49,22.28,22.33,123241.0,22.3,22.49,22.28,22.33,123241.0
2024-12-09 15:00:00,22.33,22.46,22.27,22.35,193147.0,22.33,22.46,22.27,22.35,193147.0
2024-12-09 15:30:00,22.35,22.41,22.26,22.32,682734.0,22.35,22.41,22.26,22.32,682734.0
2024-12-10 09:30:00,22.18,22.31,21.77,21.89,409277.0,22.18,22.31,21.77,21.89,409277.0
2024-12-10 10:00:00,21.89,22.27,21.89,22.24,286706.0,21.89,22.27,21.89,22.24,286706.0
2024-12-10 10:30:00,22.25,22.42,22.19,22.37,230595.0,22.25,22.42,22.19,22.37,230595.0
2024-12-10 11:00:00,22.35,22.67,22.3,22.64,107270.0,22.35,22.67,22.3,22.64,107270.0
2024-12-10 11:30:00,22.64,22.65,22.48,22.52,151322.0,22.64,22.65,22.48,22.52,151322.0
2024-12-10 12:00:00,22.52,22.54,22.39,22.39,47202.0,22.52,22.54,22.39,22.39,47202.0
2024-12-10 12:30:00,22.39,22.49,22.39,22.42,103550.0,22.39,22.49,22.39,22.42,103550.0
2024-12-10 13:00:00,22.42,22.52,22.41,22.45,122215.0,22.42,22.52,22.41,22.45,122215.0
2024-12-10 13:30:00,22.45,22.45,22.29,22.3,49291.0,22.45,22.45,22.29,22.3,49291.0
2024-12-10 14:00:00,22.3,22.32,22.22,22.31,85784.0,22.3,22.32,22.22,22.31,85784.0
2024-12-10 14:30:00,22.31,22.48,22.24,22.48,223143.0,22.31,22.48,22.24,22.48,223143.0
2024-12-10 15:00:00,22.48,22.48,22.28,22.33,85076.0,22.48,22.48,22.28,22.33,85076.0
2024-12-10 15:30:00,22.33,22.33,22.16,22.19,408730.0,22.33,22.33,22.16,22.19,408730.0
2024-12-11 09:30:00,22.16,22.23,21.82,22.06,191425.0,22.16,22.23,21.82,22.06,191425.0
2024-12-11 10:00:00,22.07,22.29,22.04,22.08,101222.0,22.07,22.29,22.04,22.08,101222.0
2024-12-11 10:30:00,22.08,22.1,21.86,21.89,119205.0,22.08,22.1,21.86,21.89,119205.0
2024-12-11 11:00:00,21.89,22.04,21.88,22.0,203451.0,21.89,22.04,21.88,22.0,203451.0
2024-12-11 11:30:00,22.0,22.12,21.99,22.05,194193.0,22.0,22.12,21.99,22.05,194193.0
2024-12-11 12:00:00,22.05,22.1,21.88,22.04,475245.0,22.05,22.1,21.88,22.04,475245.0
2024-12-11 12:30:00,22.05,22.1,22.01,22.02,132049.0,22.05,22.1,22.01,22.02,132049.0
2024-12-11 13:00:00,22.02,22.12,22.02,22.1,54826.0,22.02,22.12,22.02,22.1,54826.0
2024-12-11 13:30:00,22.09,22.09,21.91,22.01,157842.0,22.09,22.09,21.91,22.01,157842.0
2024-12-11 14:00:00,22.01,22.15,21.95,22.11,128725.0,22.01,22.15,21.95,22.11,128725.0
2024-12-11 14:30:00,22.11,22.17,22.05,22.06,88171.0,22.11,22.17,22.05,22.06,88171.0
2024-12-11 15:00:00,22.06,22.14,22.04,22.07,104568.0,22.06,22.14,22.04,22.07,104568.0
2024-12-11 15:30:00,22.07,22.08,21.74,21.74,684168.0,22.07,22.08,21.74,21.74,684168.0
2024-12-12 09:30:00,21.81,21.95,21.45,21.48,215056.0,21.81,21.95,21.45,21.48,215056.0
2024-12-12 10:00:00,21.5,21.77,21.34,21.68,284670.0,21.5,21.77,21.34,21.68,284670.0
2024-12-12 10:30:00,21.67,21.67,21.5,21.54,54746.0,21.67,21.67,21.5,21.54,54746.0
2024-12-12 11:00:00,21.53,21.58,21.44,21.5,162626.0,21.53,21.58,21.44,21.5,162626.0
2024-12-12 11:30:00,21.48,21.5,21.28,21.32,202528.0,21.48,21.5,21.28,21.32,202528.0
2024-12-12 12:00:00,21.32,21.49,21.2,21.42,453290.0,21.32,21.49,21.2,21.42,453290.0
2024-12-12 12:30:00,21.43,21.57,21.41,21.44,64079.0,21.43,21.57,21.41,21.44,64079.0
2024-12-12 13:00:00,21.45,21.54,21.43,21.49,46734.0,21.45,21.54,21.43,21.49,46734.0
2024-12-12 13:30:00,21.49,21.59,21.46,21.58,79998.0,21.49,21.59,21.46,21.58,79998.0
2024-12-12 14:00:00,21.58,21.65,21.45,21.45,89447.0,21.58,21.65,21.45,21.45,89447.0
2024-12-12 14:30:00,21.46,21.52,21.42,21.43,121031.0,21.46,21.52,21.42,21.43,121031.0
2024-12-12 15:00:00,21.44,21.81,21.42,21.74,770360.0,21.44,21.81,21.42,21.74,770360.0
2024-12-12 15:30:00,21.76,21.8,21.52,21.62,494769.0,21.76,21.8,21.52,21.62,494769.0
2024-12-13 09:30:00,21.51,21.6,21.01,21.03,278967.0,21.51,21.6,21.01,21.03,278967.0
2024-12-13 10:00:00,21.03,21.23,21.01,21.15,76216.0,21.03,21.23,21.01,21.15,76216.0
2024-12-13 10:30:00,21.17,21.18,21.01,21.1,122961.0,21.17,21.18,21.01,21.1,122961.0
2024-12-13 11:00:00,21.09,21.1,21.02,21.07,69540.0,21.09,21.1,21.02,21.07,69540.0
2024-12-13 11:30:00,21.07,21.23,21.03,21.11,68239.0,21.07,21.23,21.03,21.11,68239.0
2024-12-13 12:00:00,21.1,21.15,20.97,21.06,206135.0,21.1,21.15,20.97,21.06,206135.0
2024-12-13 12:30:00,21.05,21.14,21.02,21.13,43637.0,21.05,21.14,21.02,21.13,43637.0
2024-12-13 13:00:00,21.14,21.32,21.14,21.29,134127.0,21.14,21.32,21.14,21.29,134127.0
2024-12-13 13:30:00,21.28,21.29,21.19,21.24,43155.0,21.28,21.29,21.19,21.24,43155.0
2024-12-13 14:00:00,21.24,21.37,21.23,21.31,78055.0,21.24,21.37,21.23,21.31,78055.0
2024-12-13 14:30:00,21.32,21.4,21.27,21.4,185843.0,21.32,21.4,21.27,21.4,185843.0
2024-12-13 15:00:00,21.41,21.51,21.38,21.38,89615.0,21.41,21.51,21.38,21.38,89615.0
2024-12-13 15:30:00,21.38,21.46,21.35,21.35,446020.0,21.38,21.46,21.35,21.35,446020.0
2024-12-16 09:30:00,22.2,22.66,21.42,22.59,1287698.0,22.2,22.66,21.42,22.59,1287698.0
2024-12-16 10:00:00,22.59,23.11,22.46,23.03,592904.0,22.59,23.11,22.46,23.03,592904.0
2024-12-16 10:30:00,23.0,23.12,22.87,23.05,416821.0,23.0,23.12,22.87,23.05,416821.0
2024-12-16 11:00:00,23.05,23.06,22.74,22.98,209453.0,23.05,23.06,22.74,22.98,209453.0
2024-12-16 11:30:00,22.97,23.05,22.87,22.97,199983.0,22.97,23.05,22.87,22.97,199983.0
2024-12-16 12:00:00,22.98,22.99,22.85,22.88,124092.0,22.98,22.99,22.85,22.88,124092.0
2024-12-16 12:30:00,22.89,22.89,22.67,22.71,229891.0,22.89,22.89,22.67,22.71,229891.0
2024-12-16 13:00:00,22.71,22.72,22.44,22.45,346506.0,22.71,22.72,22.44,22.45,346506.0
2024-12-16 13:30:00,22.44,22.53,22.37,22.39,278541.0,22.44,22.53,22.37,22.39,278541.0
2024-12-16 14:00:00,22.39,22.42,22.21,22.37,466651.0,22.39,22.42,22.21,22.37,466651.0
2024-12-16 14:30:00,22.39,22.57,22.3,22.54,404039.0,22.39,22.57,22.3,22.54,404039.0
2024-12-16 15:00:00,22.53,22.55,22.22,22.28,360868.0,22.53,22.55,22.22,22.28,360868.0
2024-12-16 15:30:00,22.28,22.32,22.14,22.15,871984.0,22.28,22.32,22.14,22.15,871984.0
2024-12-17 09:30:00,22.28,22.78,22.14,22.51,278883.0,22.28,22.78,22.14,22.51,278883.0
2024-12-17 10:00:00,22.51,22.51,22.07,22.12,162856.0,22.51,22.51,22.07,22.12,162856.0
2024-12-17 10:30:00,22.11,22.16,22.01,22.1,84314.0,22.11,22.16,22.01,22.1,84314.0
2024-12-17 11:00:00,22.1,22.15,21.94,21.98,102474.0,22.1,22.15,21.94,21.98,102474.0
2024-12-17 11:30:00,21.98,22.08,21.97,22.04,52705.0,21.98,22.08,21.97,22.04,52705.0
2024-12-17 12:00:00,22.03,22.15,21.85,22.12,147716.0,22.03,22.15,21.85,22.12,147716.0
2024-12-17 12:30:00,22.13,22.2,22.09,22.19,74117.0,22.13,22.2,22.09,22.19,74117.0
2024-12-17 13:00:00,22.19,22.29,22.18,22.21,44889.0,22.19,22.29,22.18,22.21,44889.0
2024-12-17 13:30:00,22.2,22.2,22.09,22.12,69133.0,22.2,22.2,22.09,22.12,69133.0
2024-12-17 14:00:00,22.12,22.24,22.11,22.22,102368.0,22.12,22.24,22.11,22.22,102368.0
2024-12-17 14:30:00,22.21,22.29,22.17,22.29,87365.0,22.21,22.29,22.17,22.29,87365.0
2024-12-17 15:00:00,22.29,22.31,22.17,22.19,101525.0,22.29,22.31,22.17,22.19,101525.0
2024-12-17 15:30:00,22.19,22.27,22.05,22.21,309719.0,22.19,22.27,22.05,22.21,309719.0
2024-12-18 09:30:00,22.1,22.23,21.86,21.86,99274.0,22.1,22.23,21.86,21.86,99274.0
2024-12-18 10:00:00,21.86,21.98,21.8,21.86,89457.0,21.86,21.98,21.8,21.86,89457.0
2024-12-18 10:30:00,21.87,21.94,21.78,21.84,74619.0,21.87,21.94,21.78,21.84,74619.0
2024-12-18 11:00:00,21.84,21.9,21.68,21.85,90528.0,21.84,21.9,21.68,21.85,90528.0
2024-12-18 11:30:00,21.84,21.85,21.7,21.8,52181.0,21.84,21.85,21.7,21.8,52181.0
2024-12-18 12:00:00,21.79,21.87,21.72,21.76,38004.0,21.79,21.87,21.72,21.76,38004.0
2024-12-18 12:30:00,21.78,21.79,21.72,21.74,39161.0,21.78,21.79,21.72,21.74,39161.0
2024-12-18 13:00:00,21.73,21.77,21.64,21.72,92855.0,21.73,21.77,21.64,21.72,92855.0
2024-12-18 13:30:00,21.72,21.81,21.7,21.79,97121.0,21.72,21.81,21.7,21.79,97121.0
2024-12-18 14:00:00,21.78,21.85,21.56,21.57,266696.0,21.78,21.85,21.56,21.57,266696.0
2024-12-18 14:30:00,21.56,21.68,21.41,21.47,238267.0,21.56,21.68,21.41,21.47,238267.0
2024-12-18 15:00:00,21.49,21.53,21.36,21.36,210032.0,21.49,21.53,21.36,21.36,210032.0
2024-12-18 15:30:00,21.37,21.39,21.05,21.17,619803.0,21.37,21.39,21.05,21.17,619803.0
2024-12-19 09:30:00,21.15,21.29,20.9,21.05,280536.0,21.15,21.29,20.9,21.05,280536.0
2024-12-19 10:00:00,21.05,21.05,20.84,20.84,147729.0,21.05,21.05,20.84,20.84,147729.0
2024-12-19 10:30:00,20.84,20.88,20.75,20.85,116170.0,20.84,20.88,20.75,20.85,116170.0
2024-12-19 11:00:00,20.84,20.92,20.75,20.88,79484.0,20.84,20.92,20.75,20.88,79484.0
2024-12-19 11:30:00,20.88,20.94,20.83,20.85,91351.0,20.88,20.94,20.83,20.85,91351.0
2024-12-19 12:00:00,20.84,20.88,20.77,20.82,91654.0,20.84,20.88,20.77,20.82,91654.0
2024-12-19 12:30:00,20.82,20.83,20.74,20.74,109434.0,20.82,20.83,20.74,20.74,109434.0
2024-12-19 13:00:00,20.74,20.85,20.69,20.83,101954.0,20.74,20.85,20.69,20.83,101954.0
2024-12-19 13:30:00,20.83,20.95,20.82,20.87,175704.0,20.83,20.95,20.82,20.87,175704.0
2024-12-19 14:00:00,20.87,20.92,20.82,20.91,103927.0,20.87,20.92,20.82,20.91,103927.0
2024-12-19 14:30:00,20.91,20.93,20.83,20.9,129100.0,20.91,20.93,20.83,20.9,129100.0
2024-12-19 15:00:00,20.91,20.94,20.83,20.85,118086.0,20.91,20.94,20.83,20.85,118086.0
2024-12-19 15:30:00,20.85,21.0,20.77,20.97,814208.0,20.85,21.0,20.77,20.97,814208.0
2024-12-20 09:30:00,20.94,21.3,20.82,21.2,185699.0,20.94,21.3,20.82,21.2,185699.0
2024-12-20 10:00:00,21.21,21.3,21.14,21.27,69495.0,21.21,21.3,21.14,21.27,69495.0
2024-12-20 10:30:00,21.29,21.31,21.19,21.24,63409.0,21.29,21.31,21.19,21.24,63409.0
2024-12-20 11:00:00,21.25,21.46,21.24,21.34,79980.0,21.25,21.46,21.24,21.34,79980.0
2024-12-20 11:30:00,21.34,21.55,21.33,21.46,93283.0,21.34,21.55,21.33,21.46,93283.0
2024-12-20 12:00:00,21.45,21.58,21.42,21.58,32163.0,21.45,21.58,21.42,21.58,32163.0
2024-12-20 12:30:00,21.57,21.59,21.44,21.51,57253.0,21.57,21.59,21.44,21.51,57253.0
2024-12-20 13:00:00,21.52,21.58,21.44,21.46,101048.0,21.52,21.58,21.44,21.46,101048.0
2024-12-20 13:30:00,21.46,21.48,21.42,21.44,41024.0,21.46,21.48,21.42,21.44,41024.0
2024-12-20 14:00:00,21.44,21.45,21.28,21.32,109950.0,21.44,21.45,21.28,21.32,109950.0
2024-12-20 14:30:00,21.32,21.46,21.31,21.35,99175.0,21.32,21.46,21.31,21.35,99175.0
2024-12-20 15:00:00,21.36,21.39,21.29,21.35,115138.0,21.36,21.39,21.29,21.35,115138.0
2024-12-20 15:30:00,21.34,21.35,21.11,21.13,439535.0,21.34,21.35,21.11,21.13,439535.0
2024-12-23 09:30:00,21.1,21.33,21.05,21.16,121715.0,21.1,21.33,21.05,21.16,121715.0
2024-12-23 10:00:00,21.15,21.17,20.9,20.96,135383.0,21.15,21.17,20.9,20.96,135383.0
2024-12-23 10:30:00,20.96,20.99,20.85,20.88,61471.0,20.96,20.99,20.85,20.88,61471.0
2024-12-23 11:00:00,20.89,21.03,20.83,20.99,69099.0,20.89,21.03,20.83,20.99,69099.0
2024-12-23 11:30:00,20.99,21.03,20.95,21.03,46657.0,20.99,21.03,20.95,21.03,46657.0
2024-12-23 12:00:00,21.03,21.21,21.01,21.14,82397.0,21.03,21.21,21.01,21.14,82397.0
2024-12-23 12:30:00,21.15,21.15,21.08,21.11,42395.0,21.15,21.15,21.08,21.11,42395.0
2024-12-23 13:00:00,21.11,21.13,21.08,21.1,58568.0,21.11,21.13,21.08,21.1,58568.0
2024-12-23 13:30:00,21.11,21.21,21.1,21.18,59117.0,21.11,21.21,21.1,21.18,59117.0
2024-12-23 14:00:00,21.18,21.24,21.17,21.21,47021.0,21.18,21.24,21.17,21.21,47021.0
2024-12-23 14:30:00,21.22,21.22,21.13,21.21,80333.0,21.22,21.22,21.13,21.21,80333.0
2024-12-23 15:00:00,21.21,21.21,21.07,21.21,159317.0,21.21,21.21,21.07,21.21,159317.0
2024-12-23 15:30:00,21.21,21.37,21.21,21.35,429102.0,21.21,21.37,21.21,21.35,429102.0
2024-12-24 09:30:00,21.4,21.55,20.96,21.01,65816.0,21.4,21.55,20.96,21.01,65816.0
2024-12-24 10:00:00,21.01,21.08,20.94,21.03,33657.0,21.01,21.08,20.94,21.03,33657.0
2024-12-24 10:30:00,21.05,21.13,21.02,21.04,54031.0,21.05,21.13,21.02,21.04,54031.0
2024-12-24 11:00:00,21.03,21.1,20.93,20.96,177140.0,21.03,21.1,20.93,20.96,177140.0
2024-12-24 11:30:00,20.96,21.0,20.93,20.96,56540.0,20.96,21.0,20.93,20.96,56540.0
2024-12-24 12:00:00,20.96,20.99,20.93,20.97,48707.0,20.96,20.99,20.93,20.97,48707.0
2024-12-24 12:30:00,20.98,21.16,20.95,21.13,175087.0,20.98,21.16,20.95,21.13,175087.0
2024-12-26 09:30:00,20.99,21.24,20.91,21.22,107675.0,20.99,21.24,20.91,21.22,107675.0
2024-12-26 10:00:00,21.22,21.4,21.19,21.29,79191.0,21.22,21.4,21.19,21.29,79191.0
2024-12-26 10:30:00,21.29,21.38,21.28,21.37,54317.0,21.29,21.38,21.28,21.37,54317.0
2024-12-26 11:00:00,21.36,21.37,21.27,21.29,48811.0,21.36,21.37,21.27,21.29,48811.0
2024-12-26 11:30:00,21.28,21.37,21.27,21.37,52456.0,21.28,21.37,21.27,21.37,52456.0
2024-12-26 12:00:00,21.37,21.43,21.34,21.39,52354.0,21.37,21.43,21.34,21.39,52354.0
2024-12-26 12:30:00,21.4,21.41,21.3,21.36,65581.0,21.4,21.41,21.3,21.36,65581.0
2024-12-26 13:00:00,21.34,21.47,21.34,21.47,35394.0,21.34,21.47,21.34,21.47,35394.0
2024-12-26 13:30:00,21.46,21.49,21.4,21.42,92867.0,21.46,21.49,21.4,21.42,92867.0
2024-12-26 14:00:00,21.43,21.45,21.36,21.37,62292.0,21.43,21.45,21.36,21.37,62292.0
2024-12-26 14:30:00,21.37,21.38,21.33,21.35,34304.0,21.37,21.38,21.33,21.35,34304.0
2024-12-26 15:00:00,21.34,21.36,21.27,21.33,46912.0,21.34,21.36,21.27,21.33,46912.0
2024-12-26 15:30:00,21.32,21.35,21.17,21.21,207123.0,21.32,21.35,21.17,21.21,207123.0
2024-12-27 09:30:00,21.1,21.29,21.1,21.25,50403.0,21.1,21.29,21.1,21.25,50403.0
2024-12-27 10:00:00,21.25,21.25,20.92,21.05,104538.0,21.25,21.25,20.92,21.05,104538.0
2024-12-27 10:30:00,21.03,21.13,20.96,21.13,30941.0,21.03,21.13,20.96,21.13,30941.0
2024-12-27 11:00:00,21.12,21.12,21.01,21.07,35536.0,21.12,21.12,21.01,21.07,35536.0
2024-12-27 11:30:00,21.05,21.08,20.95,20.96,44775.0,21.05,21.08,20.95,20.96,44775.0
2024-12-27 12:00:00,20.95,20.99,20.9,20.96,76582.0,20.95,20.99,20.9,20.96,76582.0
2024-12-27 12:30:00,20.96,21.0,20.95,20.97,34662.0,20.96,21.0,20.95,20.97,34662.0
2024-12-27 13:00:00,20.96,21.03,20.95,20.99,51247.0,20.96,21.03,20.95,20.99,51247.0
2024-12-27 13:30:00,20.98,21.01,20.95,21.0,47325.0,20.98,21.01,20.95,21.0,47325.0
2024-12-27 14:00:00,21.0,21.0,20.93,20.95,51986.0,21.0,21.0,20.93,20.95,51986.0
2024-12-27 14:30:00,20.95,21.04,20.93,21.03,73395.0,20.95,21.04,20.93,21.03,73395.0
2024-12-27 15:00:00,21.03,21.09,20.92,20.93,79416.0,21.03,21.09,20.92,20.93,79416.0
2024-12-27 15:30:00,20.94,21.06,20.93,20.98,230096.0,20.94,21.06,20.93,20.98,230096.0
2024-12-30 09:30:00,20.75,20.86,20.52,20.54,260136.0,20.75,20.86,20.52,20.54,260136.0
2024-12-30 10:00:00,20.52,20.62,20.32,20.32,124243.0,20.52,20.62,20.32,20.32,124243.0
2024-12-30 10:30:00,20.32,20.37,20.27,20.32,104443.0,20.32,20.37,20.27,20.32,104443.0
2024-12-30 11:00:00,20.33,20.42,20.3,20.37,67331.0,20.33,20.42,20.3,20.37,67331.0
2024-12-30 11:30:00,20.36,20.45,20.34,20.38,33730.0,20.36,20.45,20.34,20.38,33730.0
2024-12-30 12:00:00,20.37,20.45,20.35,20.43,58911.0,20.37,20.45,20.35,20.43,58911.0
2024-12-30 12:30:00,20.44,20.57,20.36,20.47,95786.0,20.44,20.57,20.36,20.47,95786.0
2024-12-30 13:00:00,20.48,20.62,20.41,20.59,67739.0,20.48,20.62,20.41,20.59,67739.0
2024-12-30 13:30:00,20.59,20.6,20.5,20.51,51025.0,20.59,20.6,20.5,20.51,51025.0
2024-12-30 14:00:00,20.52,20.52,20.3,20.31,82370.0,20.52,20.52,20.3,20.31,82370.0
2024-12-30 14:30:00,20.31,20.45,20.29,20.43,104666.0,20.31,20.45,20.29,20.43,104666.0
2024-12-30 15:00:00,20.43,20.55,20.43,20.45,50694.0,20.43,20.55,20.43,20.45,50694.0
2024-12-30 15:30:00,20.46,20.52,20.35,20.52,304502.0,20.46,20.52,20.35,20.52,304502.0
2024-12-31 09:30:00,20.62,20.75,20.48,20.57,108570.0,20.62,20.75,20.48,20.57,108570.0
2024-12-31 10:00:00,20.56,20.84,20.55,20.8,128799.0,20.56,20.84,20.55,20.8,128799.0
2024-12-31 10:30:00,20.8,20.94,20.78,20.92,212570.0,20.8,20.94,20.78,20.92,212570.0
2024-12-31 11:00:00,20.9,20.93,20.78,20.88,94386.0,20.9,20.93,20.78,20.88,94386.0
2024-12-31 11:30:00,20.89,20.94,20.86,20.88,85703.0,20.89,20.94,20.86,20.88,85703.0
2024-12-31 12:00:00,20.88,20.89,20.83,20.87,57843.0,20.88,20.89,20.83,20.87,57843.0
2024-12-31 12:30:00,20.87,20.94,20.86,20.94,100034.0,20.87,20.94,20.86,20.94,100034.0
2024-12-31 13:00:00,20.94,20.99,20.86,20.88,72453.0,20.94,20.99,20.86,20.88,72453.0
2024-12-31 13:30:00,20.89,21.1,20.86,21.06,62752.0,20.89,21.1,20.86,21.06,62752.0
2024-12-31 14:00:00,21.06,21.1,21.01,21.04,51253.0,21.06,21.1,21.01,21.04,51253.0
2024-12-31 14:30:00,21.04,21.09,20.95,21.07,63279.0,21.04,21.09,20.95,21.07,63279.0
2024-12-31 15:00:00,21.07,21.08,20.96,21.05,141004.0,21.07,21.08,20.96,21.05,141004.0
2024-12-31 15:30:00,21.05,21.08,20.97,21.06,333633.0,21.05,21.08,20.97,21.06,333633.0
2025-01-02 09:30:00,21.3,21.37,21.06,21.16,120621.0,21.3,21.37,21.06,21.16,120621.0
2025-01-02 10:00:00,21.15,21.18,21.02,21.04,41376.0,21.15,21.18,21.02,21.04,41376.0
2025-01-02 10:30:00,21.05,21.1,20.9,21.06,45194.0,21.05,21.1,20.9,21.06,45194.0
2025-01-02 11:00:00,21.06,21.07,20.85,20.96,35933.0,21.06,21.07,20.85,20.96,35933.0
2025-01-02 11:30:00,20.95,20.97,20.89,20.91,23698.0,20.95,20.97,20.89,20.91,23698.0
2025-01-02 12:00:00,20.93,21.03,20.89,20.89,22658.0,20.93,21.03,20.89,20.89,22658.0
2025-01-02 12:30:00,20.88,20.9,20.82,20.89,23916.0,20.88,20.9,20.82,20.89,23916.0
2025-01-02 13:00:00,20.88,20.92,20.86,20.86,29872.0,20.88,20.92,20.86,20.86,29872.0
2025-01-02 13:30:00,20.85,20.86,20.76,20.81,66099.0,20.85,20.86,20.76,20.81,66099.0
2025-01-02 14:00:00,20.81,20.83,20.74,20.81,30205.0,20.81,20.83,20.74,20.81,30205.0
2025-01-02 14:30:00,20.8,20.81,20.64,20.64,76719.0,20.8,20.81,20.64,20.64,76719.0
2025-01-02 15:00:00,20.64,20.79,20.64,20.75,47108.0,20.64,20.79,20.64,20.75,47108.0
2025-01-02 15:30:00,20.76,20.77,20.6,20.61,325307.0,20.76,20.77,20.6,20.61,325307.0
2025-01-03 09:30:00,20.65,20.71,20.1,20.13,446561.0,20.65,20.71,20.1,20.13,446561.0
2025-01-03 10:00:00,20.14,20.27,20.09,20.2,389489.0,20.14,20.27,20.09,20.2,389489.0
2025-01-03 10:30:00,20.22,20.26,20.13,20.15,141838.0,20.22,20.26,20.13,20.15,141838.0
2025-01-03 11:00:00,20.16,20.25,20.11,20.19,179582.0,20.16,20.25,20.11,20.19,179582.0
2025-01-03 11:30:00,20.19,20.3,20.16,20.26,326074.0,20.19,20.3,20.16,20.26,326074.0
2025-01-03 12:00:00,20.27,20.43,20.26,20.41,155072.0,20.27,20.43,20.26,20.41,155072.0
2025-01-03 12:30:00,20.43,20.48,20.38,20.41,50239.0,20.43,20.48,20.38,20.41,50239.0
2025-01-03 13:00:00,20.41,20.53,20.39,20.52,137881.0,20.41,20.53,20.39,20.52,137881.0
2025-01-03 13:30:00,20.52,20.54,20.46,20.46,74515.0,20.52,20.54,20.46,20.46,74515.0
2025-01-03 14:00:00,20.47,20.54,20.46,20.47,47523.0,20.47,20.54,20.46,20.47,47523.0
2025-01-03 14:30:00,20.48,20.52,20.35,20.37,76206.0,20.48,20.52,20.35,20.37,76206.0
2025-01-03 15:00:00,20.36,20.48,20.27,20.46,78545.0,20.36,20.48,20.27,20.46,78545.0
2025-01-03 15:30:00,20.46,20.49,20.28,20.28,406589.0,20.46,20.49,20.28,20.28,406589.0
2025-01-06 09:30:00,21.31,22.05,21.12,22.03,659071.0,21.31,22.05,21.12,22.03,659071.0
2025-01-06 10:00:00,22.04,22.09,21.79,21.87,254688.0,22.04,22.09,21.79,21.87,254688.0
2025-01-06 10:30:00,21.86,21.95,21.59,21.66,118413.0,21.86,21.95,21.59,21.66,118413.0
2025-01-06 11:00:00,21.68,21.8,21.57,21.8,69612.0,21.68,21.8,21.57,21.8,69612.0
2025-01-06 11:30:00,21.78,21.9,21.72,21.82,95557.0,21.78,21.9,21.72,21.82,95557.0
2025-01-06 12:00:00,21.81,21.82,21.66,21.77,56404.0,21.81,21.82,21.66,21.77,56404.0
2025-01-06 12:30:00,21.76,21.86,21.72,21.77,68127.0,21.76,21.86,21.72,21.77,68127.0
2025-01-06 13:00:00,21.79,21.84,21.7,21.81,56672.0,21.79,21.84,21.7,21.81,56672.0
2025-01-06 13:30:00,21.81,21.87,21.66,21.86,217449.0,21.81,21.87,21.66,21.86,217449.0
2025-01-06 14:00:00,21.84,22.1,21.73,22.04,207577.0,21.84,22.1,21.73,22.04,207577.0
2025-01-06 14:30:00,22.05,22.14,21.95,21.97,114832.0,22.05,22.14,21.95,21.97,114832.0
2025-01-06 15:00:00,21.97,21.97,21.7,21.79,128313.0,21.97,21.97,21.7,21.79,128313.0
2025-01-06 15:30:00,21.78,21.93,21.72,21.87,497145.0,21.78,21.93,21.72,21.87,497145.0
2025-01-07 09:30:00,22.19,22.25,22.03,22.08,97038.0,22.19,22.25,22.03,22.08,97038.0
2025-01-07 10:00:00,22.05,22.21,21.77,22.19,85623.0,22.05,22.21,21.77,22.19,85623.0
2025-01-07 10:30:00,22.21,22.22,21.87,22.09,105697.0,22.21,22.22,21.87,22.09,105697.0
2025-01-07 11:00:00,22.09,22.11,21.82,21.88,49651.0,22.09,22.11,21.82,21.88,49651.0
2025-01-07 11:30:00,21.86,22.06,21.8,22.0,82138.0,21.86,22.06,21.8,22.0,82138.0
2025-01-07 12:00:00,22.03,22.07,21.9,22.04,92502.0,22.03,22.07,21.9,22.04,92502.0
2025-01-07 12:30:00,22.03,22.08,22.01,22.03,35531.0,22.03,22.08,22.01,22.03,35531.0
2025-01-07 13:00:00,22.03,22.06,21.87,21.98,58735.0,22.03,22.06,21.87,21.98,58735.0
2025-01-07 13:30:00,21.98,22.04,21.79,21.84,56142.0,21.98,22.04,21.79,21.84,56142.0
2025-01-07 14:00:00,21.84,21.88,21.81,21.87,35530.0,21.84,21.88,21.81,21.87,35530.0
2025-01-07 14:30:00,21.86,21.87,21.75,21.77,48558.0,21.86,21.87,21.75,21.77,48558.0
2025-01-07 15:00:00,21.76,21.77,21.43,21.43,116778.0,21.76,21.77,21.43,21.43,116778.0
2025-01-07 15:30:00,21.42,21.51,21.29,21.46,424246.0,21.42,21.51,21.29,21.46,424246.0
2025-01-08 09:30:00,21.09,21.23,20.88,20.99,179683.0,21.09,21.23,20.88,20.99,179683.0
2025-01-08 10:00:00,20.93,21.2,20.93,21.03,43301.0,20.93,21.2,20.93,21.03,43301.0
2025-01-08 10:30:00,21.05,21.11,20.97,21.07,46503.0,21.05,21.11,20.97,21.07,46503.0
2025-01-08 11:00:00,21.05,21.21,20.99,21.06,40410.0,21.05,21.21,20.99,21.06,40410.0
2025-01-08 11:30:00,21.07,21.12,21.04,21.1,31591.0,21.07,21.12,21.04,21.1,31591.0
2025-01-08 12:00:00,21.09,21.21,21.01,21.14,152152.0,21.09,21.21,21.01,21.14,152152.0
2025-01-08 12:30:00,21.14,21.23,21.13,21.15,34695.0,21.14,21.23,21.13,21.15,34695.0
2025-01-08 13:00:00,21.15,21.19,21.11,21.13,39599.0,21.15,21.19,21.11,21.13,39599.0
2025-01-08 13:30:00,21.13,21.26,21.12,21.17,39939.0,21.13,21.26,21.12,21.17,39939.0
2025-01-08 14:00:00,21.18,21.32,21.15,21.27,35165.0,21.18,21.32,21.15,21.27,35165.0
2025-01-08 14:30:00,21.26,21.33,21.18,21.3,37180.0,21.26,21.33,21.18,21.3,37180.0
2025-01-08 15:00:00,21.3,21.43,21.24,21.42,91103.0,21.3,21.43,21.24,21.42,91103.0
2025-01-08 15:30:00,21.42,21.54,21.38,21.5,254775.0,21.42,21.54,21.38,21.5,254775.0
2025-01-10 09:30:00,23.0,23.12,22.4,22.6,718160.0,23.0,23.12,22.4,22.6,718160.0
2025-01-10 10:00:00,22.62,23.17,22.52,23.03,431456.0,22.62,23.17,22.52,23.03,431456.0
2025-01-10 10:30:00,23.03,23.05,22.8,22.98,246165.0,23.03,23.05,22.8,22.98,246165.0
2025-01-10 11:00:00,22.98,23.16,22.92,23.13,278707.0,22.98,23.16,22.92,23.13,278707.0
2025-01-10 11:30:00,23.12,23.43,23.11,23.41,374776.0,23.12,23.43,23.11,23.41,374776.0
2025-01-10 12:00:00,23.42,23.5,23.27,23.46,186598.0,23.42,23.5,23.27,23.46,186598.0
2025-01-10 12:30:00,23.46,23.63,23.45,23.57,161546.0,23.46,23.63,23.45,23.57,161546.0
2025-01-10 13:00:00,23.56,23.6,23.37,23.55,104668.0,23.56,23.6,23.37,23.55,104668.0
2025-01-10 13:30:00,23.54,23.63,23.44,23.57,227624.0,23.54,23.63,23.44,23.57,227624.0
2025-01-10 14:00:00,23.56,23.63,23.44,23.6,132840.0,23.56,23.63,23.44,23.6,132840.0
2025-01-10 14:30:00,23.59,23.7,23.58,23.65,228858.0,23.59,23.7,23.58,23.65,228858.0
2025-01-10 15:00:00,23.65,23.67,23.57,23.67,146046.0,23.65,23.67,23.57,23.67,146046.0
2025-01-10 15:30:00,23.68,23.78,23.6,23.71,598735.0,23.68,23.78,23.6,23.71,598735.0
2025-01-13 09:30:00,23.55,23.59,23.07,23.44,342059.0,23.55,23.59,23.07,23.44,342059.0
2025-01-13 10:00:00,23.43,23.52,23.3,23.39,123368.0,23.43,23.52,23.3,23.39,123368.0
2025-01-13 10:30:00,23.4,23.41,23.23,23.36,123925.0,23.4,23.41,23.23,23.36,123925.0
2025-01-13 11:00:00,23.36,23.58,23.23,23.48,100467.0,23.36,23.58,23.23,23.48,100467.0
2025-01-13 11:30:00,23.48,23.59,23.3,23.31,143392.0,23.48,23.59,23.3,23.31,143392.0
2025-01-13 12:00:00,23.32,23.47,23.32,23.47,81106.0,23.32,23.47,23.32,23.47,81106.0
2025-01-13 12:30:00,23.45,23.6,23.43,23.59,96162.0,23.45,23.6,23.43,23.59,96162.0
2025-01-13 13:00:00,23.59,23.6,23.42,23.46,92280.0,23.59,23.6,23.42,23.46,92280.0
2025-01-13 13:30:00,23.46,23.65,23.46,23.63,63763.0,23.46,23.65,23.46,23.63,63763.0
2025-01-13 14:00:00,23.62,23.65,23.5,23.52,68062.0,23.62,23.65,23.5,23.52,68062.0
2025-01-13 14:30:00,23.52,23.64,23.51,23.6,79165.0,23.52,23.64,23.51,23.6,79165.0
2025-01-13 15:00:00,23.6,23.73,23.57,23.69,110645.0,23.6,23.73,23.57,23.69,110645.0
2025-01-13 15:30:00,23.7,23.88,23.66,23.8,581435.0,23.7,23.88,23.66,23.8,581435.0
2025-01-14 09:30:00,23.84,24.06,23.7,23.77,232784.0,23.84,24.06,23.7,23.77,232784.0
2025-01-14 10:00:00,23.75,24.02,23.69,23.92,90532.0,23.75,24.02,23.69,23.92,90532.0
2025-01-14 10:30:00,23.9,24.04,23.74,23.77,107927.0,23.9,24.04,23.74,23.77,107927.0
2025-01-14 11:00:00,23.77,23.82,23.66,23.8,133710.0,23.77,23.82,23.66,23.8,133710.0
2025-01-14 11:30:00,23.8,23.86,23.72,23.76,69484.0,23.8,23.86,23.72,23.76,69484.0
2025-01-14 12:00:00,23.76,23.83,23.74,23.79,56824.0,23.76,23.83,23.74,23.79,56824.0
2025-01-14 12:30:00,23.79,23.84,23.77,23.8,30570.0,23.79,23.84,23.77,23.8,30570.0
2025-01-14 13:00:00,23.8,23.89,23.75,23.77,68515.0,23.8,23.89,23.75,23.77,68515.0
2025-01-14 13:30:00,23.77,23.9,23.75,23.85,55413.0,23.77,23.9,23.75,23.85,55413.0
2025-01-14 14:00:00,23.85,23.9,23.74,23.89,49776.0,23.85,23.9,23.74,23.89,49776.0
2025-01-14 14:30:00,23.89,23.98,23.67,23.68,147084.0,23.89,23.98,23.67,23.68,147084.0
2025-01-14 15:00:00,23.68,23.68,23.42,23.51,146829.0,23.68,23.68,23.42,23.51,146829.0
2025-01-14 15:30:00,23.51,23.66,23.47,23.52,377414.0,23.51,23.66,23.47,23.52,377414.0
2025-01-15 09:30:00,23.9,24.08,23.33,23.46,126693.0,23.9,24.08,23.33,23.46,126693.0
2025-01-15 10:00:00,23.46,23.62,23.08,23.11,54861.0,23.46,23.62,23.08,23.11,54861.0
2025-01-15 10:30:00,23.13,23.28,23.09,23.18,90004.0,23.13,23.28,23.09,23.18,90004.0
2025-01-15 11:00:00,23.2,23.34,23.12,23.28,48520.0,23.2,23.34,23.12,23.28,48520.0
2025-01-15 11:30:00,23.26,23.41,23.23,23.24,44603.0,23.26,23.41,23.23,23.24,44603.0
2025-01-15 12:00:00,23.27,23.47,23.21,23.42,66552.0,23.27,23.47,23.21,23.42,66552.0
2025-01-15 12:30:00,23.41,23.46,23.22,23.23,54498.0,23.41,23.46,23.22,23.23,54498.0
2025-01-15 13:00:00,23.21,23.3,23.11,23.12,47827.0,23.21,23.3,23.11,23.12,47827.0
2025-01-15 13:30:00,23.13,23.25,23.1,23.22,64181.0,23.13,23.25,23.1,23.22,64181.0
2025-01-15 14:00:00,23.22,23.24,23.09,23.14,57749.0,23.22,23.24,23.09,23.14,57749.0
2025-01-15 14:30:00,23.12,23.15,22.95,22.95,92674.0,23.12,23.15,22.95,22.95,92674.0
2025-01-15 15:00:00,22.95,23.14,22.88,23.09,136569.0,22.95,23.14,22.88,23.09,136569.0
2025-01-15 15:30:00,23.07,23.09,22.94,22.98,437197.0,23.07,23.09,22.94,22.98,437197.0
2025-01-16 09:30:00,23.38,23.78,22.91,22.95,243735.0,23.38,23.78,22.91,22.95,243735.0
2025-01-16 10:00:00,22.9,22.97,22.76,22.9,116260.0,22.9,22.97,22.76,22.9,116260.0
2025-01-16 10:30:00,22.91,22.99,22.84,22.88,54870.0,22.91,22.99,22.84,22.88,54870.0
2025-01-16 11:00:00,22.86,22.97,22.81,22.93,67138.0,22.86,22.97,22.81,22.93,67138.0
2025-01-16 11:30:00,22.94,23.19,22.9,23.09,57043.0,22.94,23.19,22.9,23.09,57043.0
2025-01-16 12:00:00,23.11,23.2,23.04,23.15,49959.0,23.11,23.2,23.04,23.15,49959.0
2025-01-16 12:30:00,23.15,23.25,23.05,23.21,51910.0,23.15,23.25,23.05,23.21,51910.0
2025-01-16 13:00:00,23.21,23.43,23.18,23.38,148031.0,23.21,23.43,23.18,23.38,148031.0
2025-01-16 13:30:00,23.38,23.48,23.33,23.4,107137.0,23.38,23.48,23.33,23.4,107137.0
2025-01-16 14:00:00,23.4,23.5,23.35,23.36,79280.0,23.4,23.5,23.35,23.36,79280.0
2025-01-16 14:30:00,23.37,23.48,23.36,23.47,330936.0,23.37,23.48,23.36,23.47,330936.0
2025-01-16 15:00:00,23.46,23.71,23.42,23.69,341910.0,23.46,23.71,23.42,23.69,341910.0
2025-01-16 15:30:00,23.68,23.87,23.62,23.78,954279.0,23.68,23.87,23.62,23.78,954279.0
2025-01-17 09:30:00,23.86,24.07,23.75,23.92,221147.0,23.86,24.07,23.75,23.92,221147.0
2025-01-17 10:00:00,23.91,24.07,23.83,23.98,89457.0,23.91,24.07,23.83,23.98,89457.0
2025-01-17 10:30:00,24.0,24.24,24.0,24.21,177433.0,24.0,24.24,24.0,24.21,177433.0
2025-01-17 11:00:00,24.21,24.47,24.16,24.36,159124.0,24.21,24.47,24.16,24.36,159124.0
2025-01-17 11:30:00,24.35,24.54,24.31,24.33,140072.0,24.35,24.54,24.31,24.33,140072.0
2025-01-17 12:00:00,24.31,24.35,24.18,24.27,69770.0,24.31,24.35,24.18,24.27,69770.0
2025-01-17 12:30:00,24.28,24.29,24.15,24.18,52380.0,24.28,24.29,24.15,24.18,52380.0
2025-01-17 13:00:00,24.18,24.25,24.08,24.16,73844.0,24.18,24.25,24.08,24.16,73844.0
2025-01-17 13:30:00,24.15,24.25,24.08,24.18,76199.0,24.15,24.25,24.08,24.18,76199.0
2025-01-17 14:00:00,24.18,24.3,24.06,24.07,76630.0,24.18,24.3,24.06,24.07,76630.0
2025-01-17 14:30:00,24.08,24.17,24.01,24.01,86799.0,24.08,24.17,24.01,24.01,86799.0
2025-01-17 15:00:00,24.01,24.02,23.84,23.93,93389.0,24.01,24.02,23.84,23.93,93389.0
2025-01-17 15:30:00,23.93,23.95,23.79,23.82,403952.0,23.93,23.95,23.79,23.82,403952.0
2025-01-21 09:30:00,24.0,24.23,23.85,23.9,197130.0,24.0,24.23,23.85,23.9,197130.0
2025-01-21 10:00:00,23.92,24.03,23.77,23.98,85026.0,23.92,24.03,23.77,23.98,85026.0
2025-01-21 10:30:00,23.98,24.2,23.92,24.15,132717.0,23.98,24.2,23.92,24.15,132717.0
2025-01-21 11:00:00,24.15,24.22,24.09,24.16,94775.0,24.15,24.22,24.09,24.16,94775.0
2025-01-21 11:30:00,24.16,24.27,24.15,24.19,150940.0,24.16,24.27,24.15,24.19,150940.0
2025-01-21 12:00:00,24.19,24.35,24.13,24.32,127061.0,24.19,24.35,24.13,24.32,127061.0
2025-01-21 12:30:00,24.32,24.48,24.28,24.45,149992.0,24.32,24.48,24.28,24.45,149992.0
2025-01-21 13:00:00,24.44,24.44,24.28,24.33,57170.0,24.44,24.44,24.28,24.33,57170.0
2025-01-21 13:30:00,24.34,24.35,24.14,24.16,41967.0,24.34,24.35,24.14,24.16,41967.0
2025-01-21 14:00:00,24.17,24.28,24.14,24.18,52240.0,24.17,24.28,24.14,24.18,52240.0
2025-01-21 14:30:00,24.18,24.34,24.14,24.26,77836.0,24.18,24.34,24.14,24.26,77836.0
2025-01-21 15:00:00,24.26,24.35,24.24,24.28,118620.0,24.26,24.35,24.24,24.28,118620.0
2025-01-21 15:30:00,24.27,24.33,24.13,24.26,283550.0,24.27,24.33,24.13,24.26,283550.0
2025-01-22 09:30:00,24.09,24.29,23.9,24.27,144116.0,24.09,24.29,23.9,24.27,144116.0
2025-01-22 10:00:00,24.27,24.53,24.0,24.5,141760.0,24.27,24.53,24.0,24.5,141760.0
2025-01-22 10:30:00,24.49,24.7,24.46,24.69,172621.0,24.49,24.7,24.46,24.69,172621.0
2025-01-22 11:00:00,24.69,24.79,24.54,24.66,112037.0,24.69,24.79,24.54,24.66,112037.0
2025-01-22 11:30:00,24.64,24.78,24.56,24.56,69612.0,24.64,24.78,24.56,24.56,69612.0
2025-01-22 12:00:00,24.57,24.64,24.55,24.59,129342.0,24.57,24.64,24.55,24.59,129342.0
2025-01-22 12:30:00,24.59,24.7,24.51,24.55,110189.0,24.59,24.7,24.51,24.55,110189.0
2025-01-22 13:00:00,24.54,24.86,24.54,24.86,124761.0,24.54,24.86,24.54,24.86,124761.0
2025-01-22 13:30:00,24.86,24.95,24.8,24.87,172732.0,24.86,24.95,24.8,24.87,172732.0
2025-01-22 14:00:00,24.86,24.86,24.7,24.8,79787.0,24.86,24.86,24.7,24.8,79787.0
2025-01-22 14:30:00,24.8,24.8,24.65,24.73,320419.0,24.8,24.8,24.65,24.73,320419.0
2025-01-22 15:00:00,24.73,24.81,24.59,24.59,101643.0,24.73,24.81,24.59,24.59,101643.0
2025-01-22 15:30:00,24.62,24.69,24.53,24.57,405334.0,24.62,24.69,24.53,24.57,405334.0
2025-01-23 09:30:00,24.39,24.61,24.27,24.32,63453.0,24.39,24.61,24.27,24.32,63453.0
2025-01-23 10:00:00,24.31,24.52,24.25,24.38,186992.0,24.31,24.52,24.25,24.38,186992.0
2025-01-23 10:30:00,24.37,24.63,24.35,24.57,105287.0,24.37,24.63,24.35,24.57,105287.0
2025-01-23 11:00:00,24.56,24.71,24.52,24.59,43054.0,24.56,24.71,24.52,24.59,43054.0
2025-01-23 11:30:00,24.59,24.61,24.47,24.5,30537.0,24.59,24.61,24.47,24.5,30537.0
2025-01-23 12:00:00,24.47,24.91,24.41,24.88,138678.0,24.47,24.91,24.41,24.88,138678.0
2025-01-23 12:30:00,24.88,24.92,24.81,24.89,91553.0,24.88,24.92,24.81,24.89,91553.0
2025-01-23 13:00:00,24.89,24.9,24.69,24.7,58118.0,24.89,24.9,24.69,24.7,58118.0
2025-01-23 13:30:00,24.7,24.75,24.59,24.74,109694.0,24.7,24.75,24.59,24.74,109694.0
2025-01-23 14:00:00,24.73,24.83,24.71,24.73,107712.0,24.73,24.83,24.71,24.73,107712.0
2025-01-23 14:30:00,24.73,24.8,24.69,24.76,75116.0,24.73,24.8,24.69,24.76,75116.0
2025-01-23 15:00:00,24.75,24.88,24.71,24.84,133634.0,24.75,24.88,24.71,24.84,133634.0
2025-01-23 15:30:00,24.83,24.89,24.74,24.84,466551.0,24.83,24.89,24.74,24.84,466551.0
2025-01-24 09:30:00,25.0,25.32,24.9,25.09,203973.0,25.0,25.32,24.9,25.09,203973.0
2025-01-24 10:00:00,25.07,25.5,25.06,25.48,320430.0,25.07,25.5,25.06,25.48,320430.0
2025-01-24 10:30:00,25.47,25.48,25.25,25.33,129062.0,25.47,25.48,25.25,25.33,129062.0
2025-01-24 11:00:00,25.35,25.41,25.29,25.37,96194.0,25.35,25.41,25.29,25.37,96194.0
2025-01-24 11:30:00,25.38,25.49,25.35,25.38,115493.0,25.38,25.49,25.35,25.38,115493.0
2025-01-24 12:00:00,25.39,25.43,25.15,25.16,115332.0,25.39,25.43,25.15,25.16,115332.0
2025-01-24 12:30:00,25.16,25.2,25.03,25.06,48297.0,25.16,25.2,25.03,25.06,48297.0
2025-01-24 13:00:00,25.05,25.09,24.93,24.94,41538.0,25.05,25.09,24.93,24.94,41538.0
2025-01-24 13:30:00,24.94,25.04,24.94,25.02,37331.0,24.94,25.04,24.94,25.02,37331.0
2025-01-24 14:00:00,25.0,25.08,24.96,25.08,47757.0,25.0,25.08,24.96,25.08,47757.0
2025-01-24 14:30:00,25.07,25.14,24.98,24.98,66401.0,25.07,25.14,24.98,24.98,66401.0
2025-01-24 15:00:00,24.98,24.99,24.82,24.87,114830.0,24.98,24.99,24.82,24.87,114830.0
2025-01-24 15:30:00,24.88,24.97,24.86,24.93,264679.0,24.88,24.97,24.86,24.93,264679.0
2025-01-27 09:30:00,25.2,25.49,25.1,25.35,173656.0,25.2,25.49,25.1,25.35,173656.0
2025-01-27 10:00:00,25.35,25.54,25.26,25.42,144182.0,25.35,25.54,25.26,25.42,144182.0
2025-01-27 10:30:00,25.44,25.46,25.23,25.26,94492.0,25.44,25.46,25.23,25.26,94492.0
2025-01-27 11:00:00,25.23,25.34,25.21,25.32,67052.0,25.23,25.34,25.21,25.32,67052.0
2025-01-27 11:30:00,25.31,25.35,25.2,25.25,94259.0,25.31,25.35,25.2,25.25,94259.0
2025-01-27 12:00:00,25.24,25.31,25.16,25.24,88831.0,25.24,25.31,25.16,25.24,88831.0
2025-01-27 12:30:00,25.25,25.39,25.16,25.27,64223.0,25.25,25.39,25.16,25.27,64223.0
2025-01-27 13:00:00,25.27,25.38,25.24,25.38,65999.0,25.27,25.38,25.24,25.38,65999.0
2025-01-27 13:30:00,25.38,25.4,25.21,25.22,90583.0,25.38,25.4,25.21,25.22,90583.0
2025-01-27 14:00:00,25.23,25.25,25.0,25.11,178608.0,25.23,25.25,25.0,25.11,178608.0
2025-01-27 14:30:00,25.1,25.25,25.08,25.18,90483.0,25.1,25.25,25.08,25.18,90483.0
2025-01-27 15:00:00,25.17,25.25,25.09,25.24,100954.0,25.17,25.25,25.09,25.24,100954.0
2025-01-27 15:30:00,25.23,25.38,25.21,25.36,518651.0,25.23,25.38,25.21,25.36,518651.0
2025-01-28 09:30:00,25.4,26.12,25.4,25.98,493058.0,25.4,26.12,25.4,25.98,493058.0
2025-01-28 10:00:00,26.03,26.03,25.63,25.71,193844.0,26.03,26.03,25.63,25.71,193844.0
2025-01-28 10:30:00,25.7,25.93,25.69,25.81,116590.0,25.7,25.93,25.69,25.81,116590.0
2025-01-28 11:00:00,25.8,25.84,25.68,25.73,64452.0,25.8,25.84,25.68,25.73,64452.0
2025-01-28 11:30:00,25.71,25.76,25.59,25.63,151323.0,25.71,25.76,25.59,25.63,151323.0
2025-01-28 12:00:00,25.64,25.66,25.52,25.59,60098.0,25.64,25.66,25.52,25.59,60098.0
2025-01-28 12:30:00,25.59,25.63,25.53,25.57,39430.0,25.59,25.63,25.53,25.57,39430.0
2025-01-28 13:00:00,25.56,25.67,25.56,25.59,40318.0,25.56,25.67,25.56,25.59,40318.0
2025-01-28 13:30:00,25.59,25.67,25.58,25.63,59091.0,25.59,25.67,25.58,25.63,59091.0
2025-01-28 14:00:00,25.64,25.73,25.63,25.68,61764.0,25.64,25.73,25.63,25.68,61764.0
2025-01-28 14:30:00,25.68,25.71,25.55,25.62,93126.0,25.68,25.71,25.55,25.62,93126.0
2025-01-28 15:00:00,25.62,25.8,25.6,25.67,180661.0,25.62,25.8,25.6,25.67,180661.0
2025-01-28 15:30:00,25.65,25.78,25.57,25.7,296948.0,25.65,25.78,25.57,25.7,296948.0
2025-01-29 09:30:00,25.46,25.86,25.46,25.53,320192.0,25.46,25.86,25.46,25.53,320192.0
2025-01-29 10:00:00,25.52,25.69,25.34,25.69,144583.0,25.52,25.69,25.34,25.69,144583.0
2025-01-29 10:30:00,25.7,25.85,25.58,25.76,155202.0,25.7,25.85,25.58,25.76,155202.0
2025-01-29 11:00:00,25.76,25.87,25.75,25.82,106317.0,25.76,25.87,25.75,25.82,106317.0
2025-01-29 11:30:00,25.83,25.83,25.67,25.71,51682.0,25.83,25.83,25.67,25.71,51682.0
2025-01-29 12:00:00,25.7,25.84,25.7,25.82,73991.0,25.7,25.84,25.7,25.82,73991.0
2025-01-29 12:30:00,25.82,25.83,25.7,25.78,61224.0,25.82,25.83,25.7,25.78,61224.0
2025-01-29 13:00:00,25.79,25.79,25.68,25.72,72378.0,25.79,25.79,25.68,25.72,72378.0
2025-01-29 13:30:00,25.73,25.81,25.7,25.79,97064.0,25.73,25.81,25.7,25.79,97064.0
2025-01-29 14:00:00,25.79,25.79,25.57,25.67,61732.0,25.79,25.79,25.57,25.67,61732.0
2025-01-29 14:30:00,25.67,25.79,25.63,25.68,89869.0,25.67,25.79,25.63,25.68,89869.0
2025-01-29 15:00:00,25.68,25.77,25.57,25.66,150785.0,25.68,25.77,25.57,25.66,150785.0
2025-01-29 15:30:00,25.66,25.67,25.41,25.5,357139.0,25.66,25.67,25.41,25.5,357139.0
2025-01-30 09:30:00,25.7,26.12,25.59,25.66,153900.0,25.7,26.12,25.59,25.66,153900.0
2025-01-30 10:00:00,25.64,25.87,25.6,25.79,213333.0,25.64,25.87,25.6,25.79,213333.0
2025-01-30 10:30:00,25.79,25.83,25.62,25.64,83598.0,25.79,25.83,25.62,25.64,83598.0
2025-01-30 11:00:00,25.64,25.77,25.64,25.68,57226.0,25.64,25.77,25.64,25.68,57226.0
2025-01-30 11:30:00,25.69,25.85,25.67,25.84,70321.0,25.69,25.85,25.67,25.84,70321.0
2025-01-30 12:00:00,25.84,25.92,25.79,25.87,113762.0,25.84,25.92,25.79,25.87,113762.0
2025-01-30 12:30:00,25.89,25.98,25.85,25.97,88164.0,25.89,25.98,25.85,25.97,88164.0
2025-01-30 13:00:00,25.97,26.0,25.87,25.87,115287.0,25.97,26.0,25.87,25.87,115287.0
2025-01-30 13:30:00,25.87,26.02,25.84,25.84,139482.0,25.87,26.02,25.84,25.84,139482.0
2025-01-30 14:00:00,25.84,25.88,25.75,25.75,65862.0,25.84,25.88,25.75,25.75,65862.0
2025-01-30 14:30:00,25.75,25.79,25.7,25.71,78969.0,25.75,25.79,25.7,25.71,78969.0
2025-01-30 15:00:00,25.71,25.88,25.7,25.83,162440.0,25.71,25.88,25.7,25.83,162440.0
2025-01-30 15:30:00,25.84,25.9,25.62,25.84,414011.0,25.84,25.9,25.62,25.84,414011.0
2025-01-31 09:30:00,25.8,26.23,25.56,25.59,203424.0,25.8,26.23,25.56,25.59,203424.0
2025-01-31 10:00:00,25.63,25.7,25.51,25.6,96408.0,25.63,25.7,25.51,25.6,96408.0
2025-01-31 10:30:00,25.6,25.66,25.36,25.39,105252.0,25.6,25.66,25.36,25.39,105252.0
2025-01-31 11:00:00,25.39,25.43,25.27,25.39,102730.0,25.39,25.43,25.27,25.39,102730.0
2025-01-31 11:30:00,25.39,25.46,25.35,25.36,59907.0,25.39,25.46,25.35,25.36,59907.0
2025-01-31 12:00:00,25.36,25.41,25.29,25.4,72407.0,25.36,25.41,25.29,25.4,72407.0
2025-01-31 12:30:00,25.4,25.45,25.28,25.36,121426.0,25.4,25.45,25.28,25.36,121426.0
2025-01-31 13:00:00,25.35,25.41,25.25,25.28,167473.0,25.35,25.41,25.25,25.28,167473.0
2025-01-31 13:30:00,25.27,25.28,24.96,25.01,112937.0,25.27,25.28,24.96,25.01,112937.0
2025-01-31 14:00:00,25.01,25.01,24.86,24.95,97697.0,25.01,25.01,24.86,24.95,97697.0
2025-01-31 14:30:00,24.95,24.96,24.82,24.88,83851.0,24.95,24.96,24.82,24.88,83851.0
2025-01-31 15:00:00,24.87,24.95,24.8,24.86,96465.0,24.87,24.95,24.8,24.86,96465.0
2025-01-31 15:30:00,24.86,25.03,24.76,24.76,601558.0,24.86,25.03,24.76,24.76,601558.0
2025-02-03 09:30:00,24.2,24.2,23.6,23.74,434750.0,24.2,24.2,23.6,23.74,434750.0
2025-02-03 10:00:00,23.74,24.13,23.46,24.13,220385.0,23.74,24.13,23.46,24.13,220385.0
2025-02-03 10:30:00,24.14,24.27,24.02,24.23,120551.0,24.14,24.27,24.02,24.23,120551.0
2025-02-03 11:00:00,24.21,24.25,24.03,24.16,119572.0,24.21,24.25,24.03,24.16,119572.0
2025-02-03 11:30:00,24.16,24.17,23.94,24.0,127882.0,24.16,24.17,23.94,24.0,127882.0
2025-02-03 12:00:00,24.0,24.12,23.95,24.07,114882.0,24.0,24.12,23.95,24.07,114882.0
2025-02-03 12:30:00,24.06,24.12,23.99,24.05,116877.0,24.06,24.12,23.99,24.05,116877.0
2025-02-03 13:00:00,24.04,24.1,23.96,24.0,84034.0,24.04,24.1,23.96,24.0,84034.0
2025-02-03 13:30:00,24.0,24.15,23.97,24.02,81876.0,24.0,24.15,23.97,24.02,81876.0
2025-02-03 14:00:00,24.01,24.11,23.99,24.02,84139.0,24.01,24.11,23.99,24.02,84139.0
2025-02-03 14:30:00,24.02,24.04,23.92,24.01,136918.0,24.02,24.04,23.92,24.01,136918.0
2025-02-03 15:00:00,24.01,24.04,23.97,24.0,97619.0,24.01,24.04,23.97,24.0,97619.0
2025-02-03 15:30:00,24.0,24.06,23.91,23.95,514667.0,24.0,24.06,23.91,23.95,514667.0
2025-02-04 09:30:00,24.02,24.36,23.69,24.18,216168.0,24.02,24.36,23.69,24.18,216168.0
2025-02-04 10:00:00,24.19,24.24,23.94,23.98,110806.0,24.19,24.24,23.94,23.98,110806.0
2025-02-04 10:30:00,23.98,24.07,23.9,23.91,131941.0,23.98,24.07,23.9,23.91,131941.0
2025-02-04 11:00:00,23.91,24.15,23.91,24.06,93920.0,23.91,24.15,23.91,24.06,93920.0
2025-02-04 11:30:00,24.06,24.15,24.01,24.01,90234.0,24.06,24.15,24.01,24.01,90234.0
2025-02-04 12:00:00,24.01,24.1,23.82,23.82,111545.0,24.01,24.1,23.82,23.82,111545.0
2025-02-04 12:30:00,23.84,23.87,23.73,23.75,90178.0,23.84,23.87,23.73,23.75,90178.0
2025-02-04 13:00:00,23.75,23.82,23.72,23.74,107754.0,23.75,23.82,23.72,23.74,107754.0
2025-02-04 13:30:00,23.74,23.76,23.66,23.69,101618.0,23.74,23.76,23.66,23.69,101618.0
2025-02-04 14:00:00,23.68,23.78,23.67,23.73,99622.0,23.68,23.78,23.67,23.73,99622.0
2025-02-04 14:30:00,23.73,23.75,23.61,23.65,115369.0,23.73,23.75,23.61,23.65,115369.0
2025-02-04 15:00:00,23.65,23.74,23.52,23.64,168555.0,23.65,23.74,23.52,23.64,168555.0
2025-02-04 15:30:00,23.64,24.04,23.64,24.02,594140.0,23.64,24.04,23.64,24.02,594140.0
2025-02-05 09:30:00,22.44,22.61,20.9,21.07,2143830.0,22.44,22.61,20.9,21.07,2143830.0
2025-02-05 10:00:00,21.09,21.14,20.45,20.52,1249364.0,21.09,21.14,20.45,20.52,1249364.0
2025-02-05 10:30:00,20.53,20.82,20.36,20.73,872744.0,20.53,20.82,20.36,20.73,872744.0
2025-02-05 11:00:00,20.71,21.15,20.65,20.99,548811.0,20.71,21.15,20.65,20.99,548811.0
2025-02-05 11:30:00,21.0,21.12,20.68,20.75,444814.0,21.0,21.12,20.68,20.75,444814.0
2025-02-05 12:00:00,20.75,20.86,20.49,20.62,423448.0,20.75,20.86,20.49,20.62,423448.0
2025-02-05 12:30:00,20.62,20.72,20.5,20.58,318751.0,20.62,20.72,20.5,20.58,318751.0
2025-02-05 13:00:00,20.58,20.81,20.55,20.65,404651.0,20.58,20.81,20.55,20.65,404651.0
2025-02-05 13:30:00,20.65,20.81,20.61,20.8,434520.0,20.65,20.81,20.61,20.8,434520.0
2025-02-05 14:00:00,20.8,21.07,20.71,20.89,505884.0,20.8,21.07,20.71,20.89,505884.0
2025-02-05 14:30:00,20.89,21.19,20.82,21.09,758795.0,20.89,21.19,20.82,21.09,758795.0
2025-02-05 15:00:00,21.1,21.37,21.09,21.3,820143.0,21.1,21.37,21.09,21.3,820143.0
2025-02-05 15:30:00,21.3,21.7,21.12,21.61,2043585.0,21.3,21.7,21.12,21.61,2043585.0
2025-02-06 09:30:00,21.82,23.03,21.66,22.49,840451.0,21.82,23.03,21.66,22.49,840451.0
2025-02-06 10:00:00,22.48,22.48,21.91,21.92,531130.0,22.48,22.48,21.91,21.92,531130.0
2025-02-06 10:30:00,21.92,22.1,21.7,21.77,367658.0,21.92,22.1,21.7,21.77,367658.0
2025-02-06 11:00:00,21.76,21.99,21.74,21.98,246013.0,21.76,21.99,21.74,21.98,246013.0
2025-02-06 11:30:00,21.97,22.02,21.59,21.62,255726.0,21.97,22.02,21.59,21.62,255726.0
2025-02-06 12:00:00,21.62,21.72,21.52,21.66,216373.0,21.62,21.72,21.52,21.66,216373.0
2025-02-06 12:30:00,21.66,21.69,21.57,21.59,110577.0,21.66,21.69,21.57,21.59,110577.0
2025-02-06 13:00:00,21.59,21.72,21.58,21.66,158885.0,21.59,21.72,21.58,21.66,158885.0
2025-02-06 13:30:00,21.66,21.68,21.4,21.47,162402.0,21.66,21.68,21.4,21.47,162402.0
2025-02-06 14:00:00,21.47,21.57,21.32,21.53,141961.0,21.47,21.57,21.32,21.53,141961.0
2025-02-06 14:30:00,21.53,21.56,21.45,21.47,162170.0,21.53,21.56,21.45,21.47,162170.0
2025-02-06 15:00:00,21.47,21.47,21.27,21.38,257222.0,21.47,21.47,21.27,21.38,257222.0
2025-02-06 15:30:00,21.37,21.44,21.27,21.38,988563.0,21.37,21.44,21.27,21.38,988563.0
2025-02-07 09:30:00,21.34,21.49,20.91,21.45,184365.0,21.34,21.49,20.91,21.45,184365.0
2025-02-07 10:00:00,21.42,21.65,21.33,21.4,133285.0,21.42,21.65,21.33,21.4,133285.0
2025-02-07 10:30:00,21.39,21.44,21.25,21.3,116506.0,21.39,21.44,21.25,21.3,116506.0
2025-02-07 11:00:00,21.32,21.32,21.11,21.24,121422.0,21.32,21.32,21.11,21.24,121422.0
2025-02-07 11:30:00,21.24,21.32,21.1,21.15,103935.0,21.24,21.32,21.1,21.15,103935.0
2025-02-07 12:00:00,21.14,21.24,21.1,21.15,55509.0,21.14,21.24,21.1,21.15,55509.0
2025-02-07 12:30:00,21.14,21.17,21.07,21.15,84279.0,21.14,21.17,21.07,21.15,84279.0
2025-02-07 13:00:00,21.17,21.24,21.16,21.22,110774.0,21.17,21.24,21.16,21.22,110774.0
2025-02-07 13:30:00,21.23,21.41,21.2,21.39,89495.0,21.23,21.41,21.2,21.39,89495.0
2025-02-07 14:00:00,21.41,21.55,21.36,21.55,79983.0,21.41,21.55,21.36,21.55,79983.0
2025-02-07 14:30:00,21.55,21.7,21.5,21.62,80063.0,21.55,21.7,21.5,21.62,80063.0
2025-02-07 15:00:00,21.64,21.91,21.58,21.76,296158.0,21.64,21.91,21.58,21.76,296158.0
2025-02-07 15:30:00,21.76,21.89,21.69,21.7,595839.0,21.76,21.89,21.69,21.7,595839.0
2025-02-10 09:30:00,21.58,22.22,21.38,22.19,268743.0,21.58,22.22,21.38,22.19,268743.0
2025-02-10 10:00:00,22.2,22.64,22.19,22.44,326371.0,22.2,22.64,22.19,22.44,326371.0
2025-02-10 10:30:00,22.42,22.47,22.24,22.39,151092.0,22.42,22.47,22.24,22.39,151092.0
2025-02-10 11:00:00,22.4,22.42,22.15,22.42,167285.0,22.4,22.42,22.15,22.42,167285.0
2025-02-10 11:30:00,22.41,22.6,22.19,22.59,135124.0,22.41,22.6,22.19,22.59,135124.0
2025-02-10 12:00:00,22.59,22.61,22.42,22.45,110160.0,22.59,22.61,22.42,22.45,110160.0
2025-02-10 12:30:00,22.45,22.48,22.37,22.41,98893.0,22.45,22.48,22.37,22.41,98893.0
2025-02-10 13:00:00,22.4,22.48,22.36,22.38,72985.0,22.4,22.48,22.36,22.38,72985.0
2025-02-10 13:30:00,22.38,22.42,22.31,22.34,76209.0,22.38,22.42,22.31,22.34,76209.0
2025-02-10 14:00:00,22.33,22.34,22.14,22.18,86556.0,22.33,22.34,22.14,22.18,86556.0
2025-02-10 14:30:00,22.18,22.23,22.05,22.14,128610.0,22.18,22.23,22.05,22.14,128610.0
2025-02-10 15:00:00,22.14,22.18,21.98,22.01,161957.0,22.14,22.18,21.98,22.01,161957.0
2025-02-10 15:30:00,22.0,22.06,21.94,21.99,420844.0,22.0,22.06,21.94,21.99,420844.0
2025-02-11 09:30:00,21.55,21.72,21.37,21.57,165999.0,21.55,21.72,21.37,21.57,165999.0
2025-02-11 10:00:00,21.57,21.78,21.44,21.78,48916.0,21.57,21.78,21.44,21.78,48916.0
2025-02-11 10:30:00,21.77,21.94,21.65,21.66,86915.0,21.77,21.94,21.65,21.66,86915.0
2025-02-11 11:00:00,21.69,21.87,21.63,21.87,87178.0,21.69,21.87,21.63,21.87,87178.0
2025-02-11 11:30:00,21.86,21.9,21.71,21.78,53608.0,21.86,21.9,21.71,21.78,53608.0
2025-02-11 12:00:00,21.78,21.8,21.64,21.65,36304.0,21.78,21.8,21.64,21.65,36304.0
2025-02-11 12:30:00,21.64,21.64,21.54,21.6,33408.0,21.64,21.64,21.54,21.6,33408.0
2025-02-11 13:00:00,21.61,21.66,21.54,21.58,42931.0,21.61,21.66,21.54,21.58,42931.0
2025-02-11 13:30:00,21.57,21.64,21.54,21.6,46954.0,21.57,21.64,21.54,21.6,46954.0
2025-02-11 14:00:00,21.61,21.65,21.56,21.61,44651.0,21.61,21.65,21.56,21.61,44651.0
2025-02-11 14:30:00,21.63,21.84,21.63,21.84,50418.0,21.63,21.84,21.63,21.84,50418.0
2025-02-11 15:00:00,21.84,21.93,21.81,21.92,172597.0,21.84,21.93,21.81,21.92,172597.0
2025-02-11 15:30:00,21.92,22.13,21.89,22.04,472732.0,21.92,22.13,21.89,22.04,472732.0
2025-02-12 09:30:00,21.86,22.13,21.67,22.02,90405.0,21.86,22.13,21.67,22.02,90405.0
2025-02-12 10:00:00,22.02,22.13,21.71,21.91,129808.0,22.02,22.13,21.71,21.91,129808.0
2025-02-12 10:30:00,21.91,21.98,21.81,21.85,86049.0,21.91,21.98,21.81,21.85,86049.0
2025-02-12 11:00:00,21.86,21.92,21.78,21.86,85835.0,21.86,21.92,21.78,21.86,85835.0
2025-02-12 11:30:00,21.87,22.01,21.78,22.01,94629.0,21.87,22.01,21.78,22.01,94629.0
2025-02-12 12:00:00,22.0,22.28,21.97,22.25,80079.0,22.0,22.28,21.97,22.25,80079.0
2025-02-12 12:30:00,22.26,22.26,22.11,22.15,61750.0,22.26,22.26,22.11,22.15,61750.0
2025-02-12 13:00:00,22.16,22.24,22.14,22.16,49275.0,22.16,22.24,22.14,22.16,49275.0
2025-02-12 13:30:00,22.18,22.24,22.17,22.21,74420.0,22.18,22.24,22.17,22.21,74420.0
2025-02-12 14:00:00,22.21,22.43,22.21,22.42,97893.0,22.21,22.43,22.21,22.42,97893.0
2025-02-12 14:30:00,22.43,22.58,22.43,22.48,118116.0,22.43,22.58,22.43,22.48,118116.0
2025-02-12 15:00:00,22.49,22.72,22.48,22.63,127103.0,22.49,22.72,22.48,22.63,127103.0
2025-02-12 15:30:00,22.62,22.72,22.53,22.61,454788.0,22.62,22.72,22.53,22.61,454788.0
2025-02-13 09:30:00,22.75,22.9,22.6,22.73,85619.0,22.75,22.9,22.6,22.73,85619.0
2025-02-13 10:00:00,22.72,22.76,22.51,22.61,42299.0,22.72,22.76,22.51,22.61,42299.0
2025-02-13 10:30:00,22.6,22.75,22.57,22.66,96522.0,22.6,22.75,22.57,22.66,96522.0
2025-02-13 11:00:00,22.65,22.81,22.58,22.76,69751.0,22.65,22.81,22.58,22.76,69751.0
2025-02-13 11:30:00,22.74,22.82,22.71,22.76,46673.0,22.74,22.82,22.71,22.76,46673.0
2025-02-13 12:00:00,22.75,22.84,22.72,22.74,53643.0,22.75,22.84,22.72,22.74,53643.0
2025-02-13 12:30:00,22.74,22.75,22.49,22.62,254187.0,22.74,22.75,22.49,22.62,254187.0
2025-02-13 13:00:00,22.61,22.7,22.6,22.63,48878.0,22.61,22.7,22.6,22.63,48878.0
2025-02-13 13:30:00,22.65,22.85,22.61,22.84,74072.0,22.65,22.85,22.61,22.84,74072.0
2025-02-13 14:00:00,22.85,23.0,22.81,22.93,86305.0,22.85,23.0,22.81,22.93,86305.0
2025-02-13 14:30:00,22.91,22.94,22.75,22.79,56194.0,22.91,22.94,22.75,22.79,56194.0
2025-02-13 15:00:00,22.79,22.97,22.78,22.93,113124.0,22.79,22.97,22.78,22.93,113124.0
2025-02-13 15:30:00,22.93,22.97,22.63,22.64,498291.0,22.93,22.97,22.63,22.64,498291.0
2025-02-14 09:30:00,22.64,22.75,22.34,22.41,88118.0,22.64,22.75,22.34,22.41,88118.0
2025-02-14 10:00:00,22.41,22.41,22.02,22.24,114616.0,22.41,22.41,22.02,22.24,114616.0
2025-02-14 10:30:00,22.26,22.39,22.23,22.35,85393.0,22.26,22.39,22.23,22.35,85393.0
2025-02-14 11:00:00,22.35,22.41,22.31,22.39,70676.0,22.35,22.41,22.31,22.39,70676.0
2025-02-14 11:30:00,22.39,22.5,22.31,22.39,91933.0,22.39,22.5,22.31,22.39,91933.0
2025-02-14 12:00:00,22.39,22.41,22.26,22.27,107864.0,22.39,22.41,22.26,22.27,107864.0
2025-02-14 12:30:00,22.27,22.35,22.25,22.28,67181.0,22.27,22.35,22.25,22.28,67181.0
2025-02-14 13:00:00,22.3,22.42,22.29,22.39,81039.0,22.3,22.42,22.29,22.39,81039.0
2025-02-14 13:30:00,22.39,22.49,22.37,22.48,43168.0,22.39,22.49,22.37,22.48,43168.0
2025-02-14 14:00:00,22.48,22.5,22.35,22.35,45309.0,22.48,22.5,22.35,22.35,45309.0
2025-02-14 14:30:00,22.35,22.43,22.34,22.43,49459.0,22.35,22.43,22.34,22.43,49459.0
2025-02-14 15:00:00,22.42,22.5,22.39,22.49,58840.0,22.42,22.5,22.39,22.49,58840.0
2025-02-14 15:30:00,22.48,22.57,22.41,22.46,422735.0,22.48,22.57,22.41,22.46,422735.0
2025-02-18 09:30:00,22.47,22.67,22.21,22.35,176617.0,22.47,22.67,22.21,22.35,176617.0
2025-02-18 10:00:00,22.35,22.49,22.24,22.3,136856.0,22.35,22.49,22.24,22.3,136856.0
2025-02-18 10:30:00,22.3,22.43,22.23,22.31,98605.0,22.3,22.43,22.23,22.31,98605.0
2025-02-18 11:00:00,22.32,22.33,21.97,21.98,125623.0,22.32,22.33,21.97,21.98,125623.0
2025-02-18 11:30:00,21.99,21.99,21.91,21.94,117007.0,21.99,21.99,21.91,21.94,117007.0
2025-02-18 12:00:00,21.95,21.99,21.91,21.99,56143.0,21.95,21.99,21.91,21.99,56143.0
2025-02-18 12:30:00,21.98,22.0,21.85,21.92,59678.0,21.98,22.0,21.85,21.92,59678.0
2025-02-18 13:00:00,21.94,21.98,21.82,21.83,128287.0,21.94,21.98,21.82,21.83,128287.0
2025-02-18 13:30:00,21.84,21.86,21.69,21.75,84834.0,21.84,21.86,21.69,21.75,84834.0
2025-02-18 14:00:00,21.76,21.79,21.72,21.78,89773.0,21.76,21.79,21.72,21.78,89773.0
2025-02-18 14:30:00,21.78,21.8,21.67,21.69,132165.0,21.78,21.8,21.67,21.69,132165.0
2025-02-18 15:00:00,21.68,21.69,21.48,21.5,180634.0,21.68,21.69,21.48,21.5,180634.0
2025-02-18 15:30:00,21.5,21.61,21.42,21.5,618826.0,21.5,21.61,21.42,21.5,618826.0
2025-02-19 09:30:00,22.1,22.37,21.71,22.16,428066.0,22.1,22.37,21.71,22.16,428066.0
2025-02-19 10:00:00,22.16,22.19,21.77,21.89,228726.0,22.16,22.19,21.77,21.89,228726.0
2025-02-19 10:30:00,21.88,22.13,21.88,21.95,76103.0,21.88,22.13,21.88,21.95,76103.0
2025-02-19 11:00:00,21.95,22.03,21.84,21.89,50957.0,21.95,22.03,21.84,21.89,50957.0
2025-02-19 11:30:00,21.89,21.95,21.79,21.95,69903.0,21.89,21.95,21.79,21.95,69903.0
2025-02-19 12:00:00,21.96,22.05,21.93,22.0,111072.0,21.96,22.05,21.93,22.0,111072.0
2025-02-19 12:30:00,22.0,22.04,21.93,21.93,69979.0,22.0,22.04,21.93,21.93,69979.0
2025-02-19 13:00:00,21.93,22.15,21.93,22.12,142961.0,21.93,22.15,21.93,22.12,142961.0
2025-02-19 13:30:00,22.11,22.12,21.96,22.0,386939.0,22.11,22.12,21.96,22.0,386939.0
2025-02-19 14:00:00,22.02,22.16,22.02,22.15,129082.0,22.02,22.16,22.02,22.15,129082.0
2025-02-19 14:30:00,22.16,22.45,22.14,22.44,118774.0,22.16,22.45,22.14,22.44,118774.0
2025-02-19 15:00:00,22.42,22.58,22.42,22.5,222228.0,22.42,22.58,22.42,22.5,222228.0
2025-02-19 15:30:00,22.5,22.77,22.47,22.55,689279.0,22.5,22.77,22.47,22.55,689279.0
2025-02-20 09:30:00,22.75,23.37,22.7,22.71,253669.0,22.75,23.37,22.7,22.71,253669.0
2025-02-20 10:00:00,22.72,22.78,22.46,22.49,123737.0,22.72,22.78,22.46,22.49,123737.0
2025-02-20 10:30:00,22.49,22.6,22.36,22.37,83025.0,22.49,22.6,22.36,22.37,83025.0
2025-02-20 11:00:00,22.37,22.38,22.13,22.23,67457.0,22.37,22.38,22.13,22.23,67457.0
2025-02-20 11:30:00,22.23,22.41,22.2,22.37,70733.0,22.23,22.41,22.2,22.37,70733.0
2025-02-20 12:00:00,22.37,22.49,21.6,21.93,295525.0,22.37,22.49,21.6,21.93,295525.0
2025-02-20 12:30:00,21.92,22.16,21.82,21.91,226026.0,21.92,22.16,21.82,21.91,226026.0
2025-02-20 13:00:00,21.9,22.05,21.9,22.01,111457.0,21.9,22.05,21.9,22.01,111457.0
2025-02-20 13:30:00,22.0,22.09,21.73,21.75,145958.0,22.0,22.09,21.73,21.75,145958.0
2025-02-20 14:00:00,21.75,21.93,21.72,21.93,118962.0,21.75,21.93,21.72,21.93,118962.0
2025-02-20 14:30:00,21.93,21.97,21.8,21.85,163361.0,21.93,21.97,21.8,21.85,163361.0
2025-02-20 15:00:00,21.86,21.9,21.69,21.74,148842.0,21.86,21.9,21.69,21.74,148842.0
2025-02-20 15:30:00,21.73,21.97,21.72,21.86,508492.0,21.73,21.97,21.72,21.86,508492.0
2025-02-21 09:30:00,21.92,22.08,21.78,21.93,92018.0,21.92,22.08,21.78,21.93,92018.0
2025-02-21 10:00:00,21.9,22.01,21.83,21.92,84169.0,21.9,22.01,21.83,21.92,84169.0
2025-02-21 10:30:00,21.92,21.94,21.74,21.88,71278.0,21.92,21.94,21.74,21.88,71278.0
2025-02-21 11:00:00,21.89,21.92,21.67,21.71,50503.0,21.89,21.92,21.67,21.71,50503.0
2025-02-21 11:30:00,21.72,21.81,21.64,21.64,43117.0,21.72,21.81,21.64,21.64,43117.0
2025-02-21 12:00:00,21.63,21.69,21.55,21.68,94710.0,21.63,21.69,21.55,21.68,94710.0
2025-02-21 12:30:00,21.68,21.69,21.5,21.5,128341.0,21.68,21.69,21.5,21.5,128341.0
2025-02-21 13:00:00,21.5,21.52,21.27,21.33,108209.0,21.5,21.52,21.27,21.33,108209.0
2025-02-21 13:30:00,21.33,21.42,21.25,21.32,171480.0,21.33,21.42,21.25,21.32,171480.0
2025-02-21 14:00:00,21.32,21.4,21.28,21.36,60997.0,21.32,21.4,21.28,21.36,60997.0
2025-02-21 14:30:00,21.35,21.4,21.34,21.38,84276.0,21.35,21.4,21.34,21.38,84276.0
2025-02-21 15:00:00,21.37,21.46,21.33,21.4,102308.0,21.37,21.46,21.33,21.4,102308.0
2025-02-21 15:30:00,21.4,21.58,21.3,21.3,553472.0,21.4,21.58,21.3,21.3,553472.0
2025-02-24 09:30:00,21.51,21.61,21.2,21.22,90436.0,21.51,21.61,21.2,21.22,90436.0
2025-02-24 10:00:00,21.22,21.34,21.1,21.11,141718.0,21.22,21.34,21.1,21.11,141718.0
2025-02-24 10:30:00,21.14,21.16,21.02,21.02,97921.0,21.14,21.16,21.02,21.02,97921.0
2025-02-24 11:00:00,21.01,21.23,20.99,21.23,117943.0,21.01,21.23,20.99,21.23,117943.0
2025-02-24 11:30:00,21.24,21.27,21.14,21.16,54609.0,21.24,21.27,21.14,21.16,54609.0
2025-02-24 12:00:00,21.16,21.31,21.16,21.3,46600.0,21.16,21.31,21.16,21.3,46600.0
2025-02-24 12:30:00,21.31,21.39,21.29,21.29,87442.0,21.31,21.39,21.29,21.29,87442.0
2025-02-24 13:00:00,21.27,21.32,21.22,21.24,36870.0,21.27,21.32,21.22,21.24,36870.0
2025-02-24 13:30:00,21.23,21.47,21.23,21.45,92684.0,21.23,21.47,21.23,21.45,92684.0
2025-02-24 14:00:00,21.45,21.48,21.33,21.34,92829.0,21.45,21.48,21.33,21.34,92829.0
2025-02-24 14:30:00,21.34,21.39,21.31,21.32,59770.0,21.34,21.39,21.31,21.32,59770.0
2025-02-24 15:00:00,21.32,21.44,21.31,21.32,105216.0,21.32,21.44,21.31,21.32,105216.0
2025-02-24 15:30:00,21.32,21.36,21.21,21.21,330596.0,21.32,21.36,21.21,21.21,330596.0
2025-02-25 09:30:00,21.12,21.25,20.95,20.98,60295.0,21.12,21.25,20.95,20.98,60295.0
2025-02-25 10:00:00,21.01,21.01,20.5,20.51,197051.0,21.01,21.01,20.5,20.51,197051.0
2025-02-25 10:30:00,20.53,20.64,20.45,20.61,85642.0,20.53,20.64,20.45,20.61,85642.0
2025-02-25 11:00:00,20.6,20.63,20.26,20.28,136273.0,20.6,20.63,20.26,20.28,136273.0
2025-02-25 11:30:00,20.25,20.27,20.03,20.19,411672.0,20.25,20.27,20.03,20.19,411672.0
2025-02-25 12:00:00,20.17,20.18,20.04,20.09,133757.0,20.17,20.18,20.04,20.09,133757.0
2025-02-25 12:30:00,20.09,20.25,20.08,20.22,132818.0,20.09,20.25,20.08,20.22,132818.0
2025-02-25 13:00:00,20.23,20.31,20.03,20.04,113850.0,20.23,20.31,20.03,20.04,113850.0
2025-02-25 13:30:00,20.04,20.17,20.04,20.15,136941.0,20.04,20.17,20.04,20.15,136941.0
2025-02-25 14:00:00,20.15,20.19,20.11,20.19,76654.0,20.15,20.19,20.11,20.19,76654.0
2025-02-25 14:30:00,20.19,20.37,20.17,20.32,114604.0,20.19,20.37,20.17,20.32,114604.0
2025-02-25 15:00:00,20.3,20.33,20.24,20.24,77735.0,20.3,20.33,20.24,20.24,77735.0
2025-02-25 15:30:00,20.23,20.41,20.19,20.29,311818.0,20.23,20.41,20.19,20.29,311818.0
2025-02-26 09:30:00,20.38,20.95,20.37,20.76,78789.0,20.38,20.95,20.37,20.76,78789.0
2025-02-26 10:00:00,20.76,21.03,20.76,20.83,81999.0,20.76,21.03,20.76,20.83,81999.0
2025-02-26 10:30:00,20.85,20.95,20.82,20.9,39374.0,20.85,20.95,20.82,20.9,39374.0
2025-02-26 11:00:00,20.89,21.05,20.87,20.97,129567.0,20.89,21.05,20.87,20.97,129567.0
2025-02-26 11:30:00,20.98,21.02,20.85,20.85,67279.0,20.98,21.02,20.85,20.85,67279.0
2025-02-26 12:00:00,20.85,20.89,20.73,20.75,24565.0,20.85,20.89,20.73,20.75,24565.0
2025-02-26 12:30:00,20.76,20.94,20.71,20.8,137623.0,20.76,20.94,20.71,20.8,137623.0
2025-02-26 13:00:00,20.8,20.89,20.73,20.86,189947.0,20.8,20.89,20.73,20.86,189947.0
2025-02-26 13:30:00,20.86,21.03,20.85,21.03,108599.0,20.86,21.03,20.85,21.03,108599.0
2025-02-26 14:00:00,21.03,21.12,20.87,21.05,136212.0,21.03,21.12,20.87,21.05,136212.0
2025-02-26 14:30:00,21.05,21.24,21.05,21.17,98400.0,21.05,21.24,21.05,21.17,98400.0
2025-02-26 15:00:00,21.17,21.22,21.14,21.18,130884.0,21.17,21.22,21.14,21.18,130884.0
2025-02-26 15:30:00,21.18,21.25,21.11,21.12,373566.0,21.18,21.25,21.11,21.12,373566.0
2025-02-27 09:30:00,21.88,22.41,21.49,21.92,248980.0,21.88,22.41,21.49,21.92,248980.0
2025-02-27 10:00:00,21.89,22.27,21.72,21.98,221137.0,21.89,22.27,21.72,21.98,221137.0
2025-02-27 10:30:00,21.97,21.99,21.71,21.71,38926.0,21.97,21.99,21.71,21.71,38926.0
2025-02-27 11:00:00,21.73,22.1,21.73,22.02,62342.0,21.73,22.1,21.73,22.02,62342.0
2025-02-27 11:30:00,22.02,22.41,22.01,22.17,256730.0,22.02,22.41,22.01,22.17,256730.0
2025-02-27 12:00:00,22.18,22.35,22.16,22.34,135284.0,22.18,22.35,22.16,22.34,135284.0
2025-02-27 12:30:00,22.35,22.4,22.17,22.21,58210.0,22.35,22.4,22.17,22.21,58210.0
2025-02-27 13:00:00,22.23,22.41,22.22,22.38,72572.0,22.23,22.41,22.22,22.38,72572.0
2025-02-27 13:30:00,22.38,22.45,22.21,22.22,147272.0,22.38,22.45,22.21,22.22,147272.0
2025-02-27 14:00:00,22.22,22.27,22.06,22.07,117630.0,22.22,22.27,22.06,22.07,117630.0
2025-02-27 14:30:00,22.06,22.08,21.97,22.01,73466.0,22.06,22.08,21.97,22.01,73466.0
2025-02-27 15:00:00,22.01,22.01,21.66,21.67,78689.0,22.01,22.01,21.66,21.67,78689.0
2025-02-27 15:30:00,21.68,21.83,21.62,21.73,446049.0,21.68,21.83,21.62,21.73,446049.0
2025-02-28 09:30:00,21.4,21.93,21.4,21.69,98532.0,21.4,21.93,21.4,21.69,98532.0
2025-02-28 10:00:00,21.72,21.81,21.56,21.8,113504.0,21.72,21.81,21.56,21.8,113504.0
2025-02-28 10:30:00,21.84,21.86,21.69,21.73,122022.0,21.84,21.86,21.69,21.73,122022.0
2025-02-28 11:00:00,21.71,21.91,21.68,21.77,84962.0,21.71,21.91,21.68,21.77,84962.0
2025-02-28 11:30:00,21.76,21.92,21.75,21.79,70200.0,21.76,21.92,21.75,21.79,70200.0
2025-02-28 12:00:00,21.78,21.8,21.7,21.7,62470.0,21.78,21.8,21.7,21.7,62470.0
2025-02-28 12:30:00,21.71,21.71,21.43,21.43,90594.0,21.71,21.71,21.43,21.43,90594.0
2025-02-28 13:00:00,21.42,21.56,21.41,21.55,279835.0,21.42,21.56,21.41,21.55,279835.0
2025-02-28 13:30:00,21.54,21.74,21.54,21.59,84794.0,21.54,21.74,21.54,21.59,84794.0
2025-02-28 14:00:00,21.6,21.62,21.53,21.6,55158.0,21.6,21.62,21.53,21.6,55158.0
2025-02-28 14:30:00,21.6,21.71,21.58,21.68,78745.0,21.6,21.71,21.58,21.68,78745.0
2025-02-28 15:00:00,21.7,21.87,21.7,21.85,117539.0,21.7,21.87,21.7,21.85,117539.0
2025-02-28 15:30:00,21.84,22.06,21.8,22.0,521009.0,21.84,22.06,21.8,22.0,521009.0
2025-03-03 09:30:00,23.89,23.96,23.18,23.54,1048708.0,23.89,23.96,23.18,23.54,1048708.0
2025-03-03 10:00:00,23.53,23.83,23.44,23.74,379018.0,23.53,23.83,23.44,23.74,379018.0
2025-03-03 10:30:00,23.75,23.83,23.4,23.43,192195.0,23.75,23.83,23.4,23.43,192195.0
2025-03-03 11:00:00,23.42,23.49,23.25,23.28,140124.0,23.42,23.49,23.25,23.28,140124.0
2025-03-03 11:30:00,23.29,23.33,23.12,23.3,204175.0,23.29,23.33,23.12,23.3,204175.0
2025-03-03 12:00:00,23.28,23.37,23.19,23.32,152610.0,23.28,23.37,23.19,23.32,152610.0
2025-03-03 12:30:00,23.32,23.53,23.3,23.5,122111.0,23.32,23.53,23.3,23.5,122111.0
2025-03-03 13:00:00,23.48,23.48,23.23,23.3,161569.0,23.48,23.48,23.23,23.3,161569.0
2025-03-03 13:30:00,23.3,23.49,23.26,23.46,337661.0,23.3,23.49,23.26,23.46,337661.0
2025-03-03 14:00:00,23.46,23.47,23.28,23.35,174580.0,23.46,23.47,23.28,23.35,174580.0
2025-03-03 14:30:00,23.35,23.49,23.32,23.35,212248.0,23.35,23.49,23.32,23.35,212248.0
2025-03-03 15:00:00,23.35,23.38,23.07,23.11,444394.0,23.35,23.38,23.07,23.11,444394.0
2025-03-03 15:30:00,23.11,23.12,22.78,22.87,825996.0,23.11,23.12,22.78,22.87,825996.0
2025-03-04 09:30:00,22.47,22.59,22.1,22.37,323564.0,22.47,22.59,22.1,22.37,323564.0
2025-03-04 10:00:00,22.35,22.63,22.22,22.53,189670.0,22.35,22.63,22.22,22.53,189670.0
2025-03-04 10:30:00,22.51,22.59,22.36,22.39,275586.0,22.51,22.59,22.36,22.39,275586.0
2025-03-04 11:00:00,22.4,22.4,21.93,22.13,212705.0,22.4,22.4,21.93,22.13,212705.0
2025-03-04 11:30:00,22.16,22.38,22.1,22.32,112599.0,22.16,22.38,22.1,22.32,112599.0
2025-03-04 12:00:00,22.33,22.38,22.21,22.33,307673.0,22.33,22.38,22.21,22.33,307673.0
2025-03-04 12:30:00,22.33,22.5,22.25,22.31,127241.0,22.33,22.5,22.25,22.31,127241.0
2025-03-04 13:00:00,22.29,22.57,22.29,22.56,102970.0,22.29,22.57,22.29,22.56,102970.0
2025-03-04 13:30:00,22.55,22.64,22.49,22.53,73897.0,22.55,22.64,22.49,22.53,73897.0
2025-03-04 14:00:00,22.54,22.59,22.38,22.42,112264.0,22.54,22.59,22.38,22.42,112264.0
2025-03-04 14:30:00,22.42,22.71,22.39,22.69,158020.0,22.42,22.71,22.39,22.69,158020.0
2025-03-04 15:00:00,22.69,22.77,22.57,22.71,180974.0,22.69,22.77,22.57,22.71,180974.0
2025-03-04 15:30:00,22.71,22.75,22.37,22.37,749259.0,22.71,22.75,22.37,22.37,749259.0
2025-03-05 09:30:00,22.36,22.55,22.04,22.05,269068.0,22.36,22.55,22.04,22.05,269068.0
2025-03-05 10:00:00,22.09,22.29,21.81,21.82,226837.0,22.09,22.29,21.81,21.82,226837.0
2025-03-05 10:30:00,21.8,22.01,21.75,21.91,137140.0,21.8,22.01,21.75,21.91,137140.0
2025-03-05 11:00:00,21.9,21.92,21.65,21.81,124657.0,21.9,21.92,21.65,21.81,124657.0
2025-03-05 11:30:00,21.81,21.83,21.56,21.67,184766.0,21.81,21.83,21.56,21.67,184766.0
2025-03-05 12:00:00,21.67,21.77,21.63,21.73,85940.0,21.67,21.77,21.63,21.73,85940.0
2025-03-05 12:30:00,21.71,21.77,21.68,21.76,75379.0,21.71,21.77,21.68,21.76,75379.0
2025-03-05 13:00:00,21.75,21.76,21.55,21.61,231657.0,21.75,21.76,21.55,21.61,231657.0
2025-03-05 13:30:00,21.61,21.8,21.55,21.79,130523.0,21.61,21.8,21.55,21.79,130523.0
2025-03-05 14:00:00,21.8,22.03,21.8,21.94,127116.0,21.8,22.03,21.8,21.94,127116.0
2025-03-05 14:30:00,21.94,22.03,21.87,21.98,119838.0,21.94,22.03,21.87,21.98,119838.0
2025-03-05 15:00:00,21.98,22.1,21.77,21.94,303426.0,21.98,22.1,21.77,21.94,303426.0
2025-03-05 15:30:00,21.94,22.22,21.9,22.22,639781.0,21.94,22.22,21.9,22.22,639781.0
2025-03-06 09:30:00,21.95,22.15,21.88,22.1,201024.0,21.95,22.15,21.88,22.1,201024.0
2025-03-06 10:00:00,22.1,22.65,22.09,22.53,127070.0,22.1,22.65,22.09,22.53,127070.0
2025-03-06 10:30:00,22.53,22.87,22.53,22.73,88196.0,22.53,22.87,22.53,22.73,88196.0
2025-03-06 11:00:00,22.74,22.81,22.67,22.78,96822.0,22.74,22.81,22.67,22.78,96822.0
2025-03-06 11:30:00,22.79,22.82,22.51,22.52,65297.0,22.79,22.82,22.51,22.52,65297.0
2025-03-06 12:00:00,22.51,22.54,22.23,22.26,81146.0,22.51,22.54,22.23,22.26,81146.0
2025-03-06 12:30:00,22.26,22.33,22.04,22.16,38346.0,22.26,22.33,22.04,22.16,38346.0
2025-03-06 13:00:00,22.18,22.3,22.14,22.24,48139.0,22.18,22.3,22.14,22.24,48139.0
2025-03-06 13:30:00,22.26,22.28,22.11,22.2,41626.0,22.26,22.28,22.11,22.2,41626.0
2025-03-06 14:00:00,22.2,22.25,21.94,21.99,117000.0,22.2,22.25,21.94,21.99,117000.0
2025-03-06 14:30:00,21.99,22.04,21.68,21.69,281893.0,21.99,22.04,21.68,21.69,281893.0
2025-03-06 15:00:00,21.69,21.88,21.53,21.59,276753.0,21.69,21.88,21.53,21.59,276753.0
2025-03-06 15:30:00,21.6,21.8,21.57,21.72,617933.0,21.6,21.8,21.57,21.72,617933.0
2025-03-07 09:30:00,21.6,21.78,21.37,21.76,79466.0,21.6,21.78,21.37,21.76,79466.0
2025-03-07 10:00:00,21.76,21.85,21.46,21.58,251534.0,21.76,21.85,21.46,21.58,251534.0
2025-03-07 10:30:00,21.58,21.58,21.22,21.42,168233.0,21.58,21.58,21.22,21.42,168233.0
2025-03-07 11:00:00,21.41,21.45,21.12,21.12,88960.0,21.41,21.45,21.12,21.12,88960.0
2025-03-07 11:30:00,21.14,21.19,20.67,20.82,189672.0,21.14,21.19,20.67,20.82,189672.0
2025-03-07 12:00:00,20.8,20.85,20.54,20.78,184683.0,20.8,20.85,20.54,20.78,184683.0
2025-03-07 12:30:00,20.78,21.13,20.73,20.92,134625.0,20.78,21.13,20.73,20.92,134625.0
2025-03-07 13:00:00,20.92,21.12,20.86,20.89,140882.0,20.92,21.12,20.86,20.89,140882.0
2025-03-07 13:30:00,20.9,21.1,20.89,21.09,176976.0,20.9,21.1,20.89,21.09,176976.0
2025-03-07 14:00:00,21.09,21.27,20.85,20.99,352467.0,21.09,21.27,20.85,20.99,352467.0
2025-03-07 14:30:00,20.98,21.04,20.75,20.75,118028.0,20.98,21.04,20.75,20.75,118028.0
2025-03-07 15:00:00,20.75,20.84,20.71,20.82,182095.0,20.75,20.84,20.71,20.82,182095.0
2025-03-07 15:30:00,20.8,20.91,20.63,20.87,639039.0,20.8,20.91,20.63,20.87,639039.0
2025-03-10 09:30:00,20.56,20.75,20.26,20.58,267334.0,20.56,20.75,20.26,20.58,267334.0
2025-03-10 10:00:00,20.57,20.57,19.7,19.71,274089.0,20.57,20.57,19.7,19.71,274089.0
2025-03-10 10:30:00,19.73,19.77,19.5,19.55,282173.0,19.73,19.77,19.5,19.55,282173.0
2025-03-10 11:00:00,19.55,19.67,19.37,19.57,210975.0,19.55,19.67,19.37,19.57,210975.0
2025-03-10 11:30:00,19.58,19.76,19.44,19.5,236368.0,19.58,19.76,19.44,19.5,236368.0
2025-03-10 12:00:00,19.5,19.51,19.04,19.21,239342.0,19.5,19.51,19.04,19.21,239342.0
2025-03-10 12:30:00,19.21,19.35,19.19,19.25,236452.0,19.21,19.35,19.19,19.25,236452.0
2025-03-10 13:00:00,19.25,19.26,19.06,19.12,179096.0,19.25,19.26,19.06,19.12,179096.0
2025-03-10 13:30:00,19.12,19.14,18.99,19.02,122041.0,19.12,19.14,18.99,19.02,122041.0
2025-03-10 14:00:00,19.02,19.05,18.7,18.73,264919.0,19.02,19.05,18.7,18.73,264919.0
2025-03-10 14:30:00,18.73,18.8,18.52,18.55,358132.0,18.73,18.8,18.52,18.55,358132.0
2025-03-10 15:00:00,18.55,19.16,18.54,19.07,353599.0,18.55,19.16,18.54,19.07,353599.0
2025-03-10 15:30:00,19.07,19.24,19.05,19.05,662072.0,19.07,19.24,19.05,19.05,662072.0
2025-03-11 09:30:00,19.18,19.62,19.01,19.52,388158.0,19.18,19.62,19.01,19.52,388158.0
2025-03-11 10:00:00,19.53,19.65,19.22,19.31,220340.0,19.53,19.65,19.22,19.31,220340.0
2025-03-11 10:30:00,19.3,19.37,19.0,19.07,529684.0,19.3,19.37,19.0,19.07,529684.0
2025-03-11 11:00:00,19.06,19.5,19.0,19.36,275970.0,19.06,19.5,19.0,19.36,275970.0
2025-03-11 11:30:00,19.37,19.67,19.36,19.48,173093.0,19.37,19.67,19.36,19.48,173093.0
2025-03-11 12:00:00,19.47,19.51,19.21,19.21,73455.0,19.47,19.51,19.21,19.21,73455.0
2025-03-11 12:30:00,19.22,19.32,18.96,19.0,86247.0,19.22,19.32,18.96,19.0,86247.0
2025-03-11 13:00:00,19.0,19.11,18.89,18.91,131076.0,19.0,19.11,18.89,18.91,131076.0
2025-03-11 13:30:00,18.91,19.12,18.9,18.96,89784.0,18.91,19.12,18.9,18.96,89784.0
2025-03-11 14:00:00,18.97,19.26,18.97,19.26,128593.0,18.97,19.26,18.97,19.26,128593.0
2025-03-11 14:30:00,19.25,19.58,19.18,19.55,165697.0,19.25,19.58,19.18,19.55,165697.0
2025-03-11 15:00:00,19.55,19.69,19.46,19.65,209885.0,19.55,19.69,19.46,19.65,209885.0
2025-03-11 15:30:00,19.65,19.67,19.47,19.47,528109.0,19.65,19.67,19.47,19.47,528109.0
2025-03-12 09:30:00,19.68,19.7,19.12,19.15,124095.0,19.68,19.7,19.12,19.15,124095.0
2025-03-12 10:00:00,19.16,19.28,19.07,19.25,208772.0,19.16,19.28,19.07,19.25,208772.0
2025-03-12 10:30:00,19.24,19.35,19.0,19.0,258610.0,19.24,19.35,19.0,19.0,258610.0
2025-03-12 11:00:00,19.0,19.1,18.94,19.06,128370.0,19.0,19.1,18.94,19.06,128370.0
2025-03-12 11:30:00,19.07,19.12,18.88,18.99,145526.0,19.07,19.12,18.88,18.99,145526.0
2025-03-12 12:00:00,19.0,19.12,18.91,19.06,111195.0,19.0,19.12,18.91,19.06,111195.0
2025-03-12 12:30:00,19.08,19.3,19.07,19.2,72285.0,19.08,19.3,19.07,19.2,72285.0
2025-03-12 13:00:00,19.21,19.33,19.15,19.33,64549.0,19.21,19.33,19.15,19.33,64549.0
2025-03-12 13:30:00,19.33,19.74,19.25,19.46,146843.0,19.33,19.74,19.25,19.46,146843.0
2025-03-12 14:00:00,19.47,19.8,19.47,19.74,85539.0,19.47,19.8,19.47,19.74,85539.0
2025-03-12 14:30:00,19.74,19.88,19.73,19.82,104397.0,19.74,19.88,19.73,19.82,104397.0
2025-03-12 15:00:00,19.8,19.81,19.5,19.55,125139.0,19.8,19.81,19.5,19.55,125139.0
2025-03-12 15:30:00,19.55,19.68,19.48,19.48,709554.0,19.55,19.68,19.48,19.48,709554.0
2025-03-13 09:30:00,19.4,20.49,19.4,19.65,273768.0,19.4,20.49,19.4,19.65,273768.0
2025-03-13 10:00:00,19.64,20.0,19.52,19.73,129331.0,19.64,20.0,19.52,19.73,129331.0
2025-03-13 10:30:00,19.7,19.84,19.47,19.55,143087.0,19.7,19.84,19.47,19.55,143087.0
2025-03-13 11:00:00,19.54,19.59,19.32,19.34,44218.0,19.54,19.59,19.32,19.34,44218.0
2025-03-13 11:30:00,19.34,19.49,19.32,19.34,49221.0,19.34,19.49,19.32,19.34,49221.0
2025-03-13 12:00:00,19.35,19.71,19.25,19.64,311591.0,19.35,19.71,19.25,19.64,311591.0
2025-03-13 12:30:00,19.65,20.71,19.62,20.49,796696.0,19.65,20.71,19.62,20.49,796696.0
2025-03-13 13:00:00,20.49,20.95,20.46,20.69,447465.0,20.49,20.95,20.46,20.69,447465.0
2025-03-13 13:30:00,20.69,20.82,20.57,20.72,365889.0,20.69,20.82,20.57,20.72,365889.0
2025-03-13 14:00:00,20.72,20.98,20.71,20.96,228603.0,20.72,20.98,20.71,20.96,228603.0
2025-03-13 14:30:00,20.96,21.13,20.9,21.08,231954.0,20.96,21.13,20.9,21.08,231954.0
2025-03-13 15:00:00,21.07,21.2,21.0,21.14,300321.0,21.07,21.2,21.0,21.14,300321.0
2025-03-13 15:30:00,21.14,21.33,21.08,21.12,1062223.0,21.14,21.33,21.08,21.12,1062223.0
2025-03-14 09:30:00,21.23,21.42,20.67,21.35,394116.0,21.23,21.42,20.67,21.35,394116.0
2025-03-14 10:00:00,21.32,21.38,21.03,21.25,400004.0,21.32,21.38,21.03,21.25,400004.0
2025-03-14 10:30:00,21.27,21.43,20.99,21.16,156034.0,21.27,21.43,20.99,21.16,156034.0
2025-03-14 11:00:00,21.17,21.61,21.12,21.59,159306.0,21.17,21.61,21.12,21.59,159306.0
2025-03-14 11:30:00,21.59,21.85,21.39,21.43,174751.0,21.59,21.85,21.39,21.43,174751.0
2025-03-14 12:00:00,21.43,21.52,21.38,21.48,154032.0,21.43,21.52,21.38,21.48,154032.0
2025-03-14 12:30:00,21.48,21.71,21.16,21.48,191798.0,21.48,21.71,21.16,21.48,191798.0
2025-03-14 13:00:00,21.49,21.58,21.4,21.42,102931.0,21.49,21.58,21.4,21.42,102931.0
2025-03-14 13:30:00,21.41,21.43,21.24,21.28,92614.0,21.41,21.43,21.24,21.28,92614.0
2025-03-14 14:00:00,21.29,21.39,21.22,21.36,104520.0,21.29,21.39,21.22,21.36,104520.0
2025-03-14 14:30:00,21.36,21.43,21.16,21.4,188033.0,21.36,21.43,21.16,21.4,188033.0
2025-03-14 15:00:00,21.41,21.5,21.29,21.37,157620.0,21.41,21.5,21.29,21.37,157620.0
2025-03-14 15:30:00,21.37,21.55,21.35,21.5,555178.0,21.37,21.55,21.35,21.5,555178.0
2025-03-17 09:30:00,21.59,21.72,21.29,21.29,138895.0,21.59,21.72,21.29,21.29,138895.0
2025-03-17 10:00:00,21.26,21.32,20.76,20.95,431688.0,21.26,21.32,20.76,20.95,431688.0
2025-03-17 10:30:00,20.96,21.05,20.86,21.05,74638.0,20.96,21.05,20.86,21.05,74638.0
2025-03-17 11:00:00,21.08,21.22,21.04,21.19,47147.0,21.08,21.22,21.04,21.19,47147.0
2025-03-17 11:30:00,21.19,21.21,20.9,20.91,165023.0,21.19,21.21,20.9,20.91,165023.0
2025-03-17 12:00:00,20.91,20.91,20.75,20.82,126367.0,20.91,20.91,20.75,20.82,126367.0
2025-03-17 12:30:00,20.8,21.0,20.79,20.96,78070.0,20.8,21.0,20.79,20.96,78070.0
2025-03-17 13:00:00,20.99,21.14,20.99,21.07,59263.0,20.99,21.14,20.99,21.07,59263.0
2025-03-17 13:30:00,21.08,21.29,21.08,21.19,54846.0,21.08,21.29,21.08,21.19,54846.0
2025-03-17 14:00:00,21.19,21.42,21.14,21.37,134623.0,21.19,21.42,21.14,21.37,134623.0
2025-03-17 14:30:00,21.38,21.43,21.32,21.4,84637.0,21.38,21.43,21.32,21.4,84637.0
2025-03-17 15:00:00,21.4,21.55,21.38,21.48,164433.0,21.4,21.55,21.38,21.48,164433.0
2025-03-17 15:30:00,21.47,21.53,21.33,21.34,475083.0,21.47,21.53,21.33,21.34,475083.0
2025-03-18 09:30:00,21.12,21.21,20.65,20.84,130503.0,21.12,21.21,20.65,20.84,130503.0
2025-03-18 10:00:00,20.82,20.95,20.58,20.76,122127.0,20.82,20.95,20.58,20.76,122127.0
2025-03-18 10:30:00,20.78,20.79,20.62,20.77,75988.0,20.78,20.79,20.62,20.77,75988.0
2025-03-18 11:00:00,20.77,20.91,20.7,20.86,89918.0,20.77,20.91,20.7,20.86,89918.0
2025-03-18 11:30:00,20.86,21.06,20.86,20.9,41399.0,20.86,21.06,20.86,20.9,41399.0
2025-03-18 12:00:00,20.92,20.98,20.74,20.75,49034.0,20.92,20.98,20.74,20.75,49034.0
2025-03-18 12:30:00,20.77,20.84,20.56,20.56,94158.0,20.77,20.84,20.56,20.56,94158.0
2025-03-18 13:00:00,20.56,20.7,20.55,20.64,88805.0,20.56,20.7,20.55,20.64,88805.0
2025-03-18 13:30:00,20.63,20.84,20.6,20.62,234353.0,20.63,20.84,20.6,20.62,234353.0
2025-03-18 14:00:00,20.6,20.69,20.55,20.59,100747.0,20.6,20.69,20.55,20.59,100747.0
2025-03-18 14:30:00,20.56,20.69,20.56,20.65,76091.0,20.56,20.69,20.56,20.65,76091.0
2025-03-18 15:00:00,20.65,20.73,20.6,20.7,142823.0,20.65,20.73,20.6,20.7,142823.0
2025-03-18 15:30:00,20.7,20.76,20.51,20.51,513051.0,20.7,20.76,20.51,20.51,513051.0
2025-03-19 09:30:00,20.4,20.83,20.3,20.71,100846.0,20.4,20.83,20.3,20.71,100846.0
2025-03-19 10:00:00,20.71,20.72,20.4,20.44,82391.0,20.71,20.72,20.4,20.44,82391.0
2025-03-19 10:30:00,20.46,20.51,20.34,20.47,55356.0,20.46,20.51,20.34,20.47,55356.0
2025-03-19 11:00:00,20.48,20.56,20.45,20.47,39799.0,20.48,20.56,20.45,20.47,39799.0
2025-03-19 11:30:00,20.46,20.62,20.45,20.62,40893.0,20.46,20.62,20.45,20.62,40893.0
2025-03-19 12:00:00,20.62,20.72,20.59,20.61,78173.0,20.62,20.72,20.59,20.61,78173.0
2025-03-19 12:30:00,20.61,20.67,20.57,20.59,37471.0,20.61,20.67,20.57,20.59,37471.0
2025-03-19 13:00:00,20.6,20.65,20.38,20.49,97836.0,20.6,20.65,20.38,20.49,97836.0
2025-03-19 13:30:00,20.47,20.56,20.45,20.47,97583.0,20.47,20.56,20.45,20.47,97583.0
2025-03-19 14:00:00,20.44,20.59,20.42,20.52,53848.0,20.44,20.59,20.42,20.52,53848.0
2025-03-19 14:30:00,20.52,20.9,20.51,20.84,162691.0,20.52,20.9,20.51,20.84,162691.0
2025-03-19 15:00:00,20.83,20.85,20.64,20.65,99656.0,20.83,20.85,20.64,20.65,99656.0
2025-03-19 15:30:00,20.67,20.87,20.67,20.85,389875.0,20.67,20.87,20.67,20.85,389875.0
2025-03-20 09:30:00,20.58,20.73,20.5,20.71,56998.0,20.58,20.73,20.5,20.71,56998.0
2025-03-20 10:00:00,20.71,20.87,20.68,20.83,56952.0,20.71,20.87,20.68,20.83,56952.0
2025-03-20 10:30:00,20.83,20.98,20.69,20.95,90970.0,20.83,20.98,20.69,20.95,90970.0
2025-03-20 11:00:00,20.93,21.05,20.93,20.97,59641.0,20.93,21.05,20.93,20.97,59641.0
2025-03-20 11:30:00,20.98,20.99,20.75,20.75,47652.0,20.98,20.99,20.75,20.75,47652.0
2025-03-20 12:00:00,20.78,20.86,20.7,20.71,30681.0,20.78,20.86,20.7,20.71,30681.0
2025-03-20 12:30:00,20.7,20.75,20.58,20.61,44530.0,20.7,20.75,20.58,20.61,44530.0
2025-03-20 13:00:00,20.62,20.7,20.61,20.63,56911.0,20.62,20.7,20.61,20.63,56911.0
2025-03-20 13:30:00,20.63,20.76,20.63,20.74,36804.0,20.63,20.76,20.63,20.74,36804.0
2025-03-20 14:00:00,20.74,20.75,20.64,20.65,66222.0,20.74,20.75,20.64,20.65,66222.0
2025-03-20 14:30:00,20.66,20.69,20.52,20.53,49104.0,20.66,20.69,20.52,20.53,49104.0
2025-03-20 15:00:00,20.52,20.62,20.52,20.58,67489.0,20.52,20.62,20.52,20.58,67489.0
2025-03-20 15:30:00,20.59,20.64,20.43,20.5,469484.0,20.59,20.64,20.43,20.5,469484.0
2025-03-21 09:30:00,20.2,20.68,20.01,20.45,299695.0,20.2,20.68,20.01,20.45,299695.0
2025-03-21 10:00:00,20.46,20.54,20.05,20.52,245279.0,20.46,20.54,20.05,20.52,245279.0
2025-03-21 10:30:00,20.53,20.57,20.36,20.5,64328.0,20.53,20.57,20.36,20.5,64328.0
2025-03-21 11:00:00,20.52,20.58,20.48,20.48,32217.0,20.52,20.58,20.48,20.48,32217.0
2025-03-21 11:30:00,20.48,20.55,20.48,20.51,40368.0,20.48,20.55,20.48,20.51,40368.0
2025-03-21 12:00:00,20.5,20.57,20.47,20.55,40289.0,20.5,20.57,20.47,20.55,40289.0
2025-03-21 12:30:00,20.55,20.66,20.5,20.63,44515.0,20.55,20.66,20.5,20.63,44515.0
2025-03-21 13:00:00,20.63,20.65,20.51,20.53,63106.0,20.63,20.65,20.51,20.53,63106.0
2025-03-21 13:30:00,20.51,20.57,20.4,20.42,71515.0,20.51,20.57,20.4,20.42,71515.0
2025-03-21 14:00:00,20.43,20.47,20.32,20.33,183441.0,20.43,20.47,20.32,20.33,183441.0
2025-03-21 14:30:00,20.33,20.54,20.33,20.46,121155.0,20.33,20.54,20.33,20.46,121155.0
2025-03-21 15:00:00,20.47,20.51,20.32,20.38,147905.0,20.47,20.51,20.32,20.38,147905.0
2025-03-21 15:30:00,20.37,20.39,20.1,20.22,1053939.0,20.37,20.39,20.1,20.22,1053939.0
2025-03-24 09:30:00,20.41,20.7,20.4,20.68,160536.0,20.41,20.7,20.4,20.68,160536.0
2025-03-24 10:00:00,20.69,20.74,20.59,20.71,114181.0,20.69,20.74,20.59,20.71,114181.0
2025-03-24 10:30:00,20.71,20.94,20.71,20.91,110550.0,20.71,20.94,20.71,20.91,110550.0
2025-03-24 11:00:00,20.91,20.93,20.83,20.88,73020.0,20.91,20.93,20.83,20.88,73020.0
2025-03-24 11:30:00,20.89,20.96,20.84,20.94,46743.0,20.89,20.96,20.84,20.94,46743.0
2025-03-24 12:00:00,20.95,21.06,20.92,20.96,54684.0,20.95,21.06,20.92,20.96,54684.0
2025-03-24 12:30:00,20.96,20.99,20.9,20.95,60586.0,20.96,20.99,20.9,20.95,60586.0
2025-03-24 13:00:00,20.95,21.03,20.92,21.03,61259.0,20.95,21.03,20.92,21.03,61259.0
2025-03-24 13:30:00,21.02,21.05,20.98,21.0,67504.0,21.02,21.05,20.98,21.0,67504.0
2025-03-24 14:00:00,21.0,21.01,20.88,20.98,57141.0,21.0,21.01,20.88,20.98,57141.0
2025-03-24 14:30:00,20.98,21.06,20.97,21.05,136082.0,20.98,21.06,20.97,21.05,136082.0
2025-03-24 15:00:00,21.04,21.42,21.02,21.38,257995.0,21.04,21.42,21.02,21.38,257995.0
2025-03-24 15:30:00,21.38,21.43,21.25,21.28,747416.0,21.38,21.43,21.25,21.28,747416.0
2025-03-25 09:30:00,21.39,21.58,21.08,21.45,149918.0,21.39,21.58,21.08,21.45,149918.0
2025-03-25 10:00:00,21.45,21.61,21.25,21.5,180415.0,21.45,21.61,21.25,21.5,180415.0
2025-03-25 10:30:00,21.5,21.55,21.38,21.41,107773.0,21.5,21.55,21.38,21.41,107773.0
2025-03-25 11:00:00,21.43,21.48,21.37,21.41,63308.0,21.43,21.48,21.37,21.41,63308.0
2025-03-25 11:30:00,21.42,21.53,21.41,21.48,82433.0,21.42,21.53,21.41,21.48,82433.0
2025-03-25 12:00:00,21.48,21.5,21.36,21.36,72611.0,21.48,21.5,21.36,21.36,72611.0
2025-03-25 12:30:00,21.38,21.39,21.31,21.33,50235.0,21.38,21.39,21.31,21.33,50235.0
2025-03-25 13:00:00,21.33,21.42,21.26,21.28,55216.0,21.33,21.42,21.26,21.28,55216.0
2025-03-25 13:30:00,21.28,21.35,21.26,21.3,71102.0,21.28,21.35,21.26,21.3,71102.0
2025-03-25 14:00:00,21.3,21.34,21.22,21.23,62638.0,21.3,21.34,21.22,21.23,62638.0
2025-03-25 14:30:00,21.24,21.25,21.12,21.13,76608.0,21.24,21.25,21.12,21.13,76608.0
2025-03-25 15:00:00,21.14,21.17,21.09,21.09,103016.0,21.14,21.17,21.09,21.09,103016.0
2025-03-25 15:30:00,21.09,21.18,20.97,21.02,373437.0,21.09,21.18,20.97,21.02,373437.0
2025-03-26 09:30:00,20.9,21.05,20.72,20.83,84600.0,20.9,21.05,20.72,20.83,84600.0
2025-03-26 10:00:00,20.82,20.89,20.54,20.54,81619.0,20.82,20.89,20.54,20.54,81619.0
2025-03-26 10:30:00,20.54,20.72,20.52,20.58,73835.0,20.54,20.72,20.52,20.58,73835.0
2025-03-26 11:00:00,20.57,20.71,20.57,20.66,77919.0,20.57,20.71,20.57,20.66,77919.0
2025-03-26 11:30:00,20.66,20.72,20.58,20.61,76801.0,20.66,20.72,20.58,20.61,76801.0
2025-03-26 12:00:00,20.59,20.62,20.52,20.53,36679.0,20.59,20.62,20.52,20.53,36679.0
2025-03-26 12:30:00,20.54,20.55,20.38,20.39,50776.0,20.54,20.55,20.38,20.39,50776.0
2025-03-26 13:00:00,20.39,20.55,20.35,20.46,69875.0,20.39,20.55,20.35,20.46,69875.0
2025-03-26 13:30:00,20.45,20.47,20.42,20.45,53294.0,20.45,20.47,20.42,20.45,53294.0
2025-03-26 14:00:00,20.45,20.55,20.37,20.52,73938.0,20.45,20.55,20.37,20.52,73938.0
2025-03-26 14:30:00,20.52,20.57,20.49,20.5,74149.0,20.52,20.57,20.49,20.5,74149.0
2025-03-26 15:00:00,20.51,20.54,20.49,20.51,80193.0,20.51,20.54,20.49,20.51,80193.0
2025-03-26 15:30:00,20.51,20.76,20.5,20.69,394355.0,20.51,20.76,20.5,20.69,394355.0
2025-03-27 09:30:00,20.48,20.73,20.21,20.64,121075.0,20.48,20.73,20.21,20.64,121075.0
2025-03-27 10:00:00,20.66,20.87,20.64,20.82,62114.0,20.66,20.87,20.64,20.82,62114.0
2025-03-27 10:30:00,20.82,20.85,20.66,20.77,43491.0,20.82,20.85,20.66,20.77,43491.0
2025-03-27 11:00:00,20.78,20.84,20.68,20.69,31798.0,20.78,20.84,20.68,20.69,31798.0
2025-03-27 11:30:00,20.68,20.68,20.5,20.5,35241.0,20.68,20.68,20.5,20.5,35241.0
2025-03-27 12:00:00,20.52,20.75,20.51,20.61,41981.0,20.52,20.75,20.51,20.61,41981.0
2025-03-27 12:30:00,20.6,20.63,20.5,20.5,48281.0,20.6,20.63,20.5,20.5,48281.0
2025-03-27 13:00:00,20.51,20.64,20.5,20.56,59328.0,20.51,20.64,20.5,20.56,59328.0
2025-03-27 13:30:00,20.58,20.62,20.54,20.57,47551.0,20.58,20.62,20.54,20.57,47551.0
2025-03-27 14:00:00,20.57,20.66,20.57,20.62,39559.0,20.57,20.66,20.57,20.62,39559.0
2025-03-27 14:30:00,20.62,20.71,20.61,20.63,33409.0,20.62,20.71,20.61,20.63,33409.0
2025-03-27 15:00:00,20.64,20.74,20.62,20.69,60231.0,20.64,20.74,20.62,20.69,60231.0
2025-03-27 15:30:00,20.68,20.68,20.51,20.57,335358.0,20.68,20.68,20.51,20.57,335358.0
2025-03-28 09:30:00,20.21,20.68,20.21,20.52,75798.0,20.21,20.68,20.21,20.52,75798.0
2025-03-28 10:00:00,20.45,20.6,20.41,20.47,86434.0,20.45,20.6,20.41,20.47,86434.0
2025-03-28 10:30:00,20.46,20.47,20.11,20.19,49986.0,20.46,20.47,20.11,20.19,49986.0
2025-03-28 11:00:00,20.19,20.41,20.14,20.27,85167.0,20.19,20.41,20.14,20.27,85167.0
2025-03-28 11:30:00,20.27,20.35,20.23,20.28,40009.0,20.27,20.35,20.23,20.28,40009.0
2025-03-28 12:00:00,20.29,20.34,20.22,20.23,34592.0,20.29,20.34,20.22,20.23,34592.0
2025-03-28 12:30:00,20.24,20.25,20.2,20.21,22891.0,20.24,20.25,20.2,20.21,22891.0
2025-03-28 13:00:00,20.21,20.23,20.17,20.2,47415.0,20.21,20.23,20.17,20.2,47415.0
2025-03-28 13:30:00,20.21,20.23,20.15,20.21,45192.0,20.21,20.23,20.15,20.21,45192.0
2025-03-28 14:00:00,20.22,20.3,20.17,20.27,66996.0,20.22,20.3,20.17,20.27,66996.0
2025-03-28 14:30:00,20.27,20.39,20.24,20.35,82738.0,20.27,20.39,20.24,20.35,82738.0
2025-03-28 15:00:00,20.35,20.43,20.26,20.32,114407.0,20.35,20.43,20.26,20.32,114407.0
2025-03-28 15:30:00,20.32,20.38,20.29,20.3,304689.0,20.32,20.38,20.29,20.3,304689.0
2025-03-31 09:30:00,19.85,19.93,19.32,19.44,336229.0,19.85,19.93,19.32,19.44,336229.0
2025-03-31 10:00:00,19.45,19.61,19.35,19.5,192074.0,19.45,19.61,19.35,19.5,192074.0
2025-03-31 10:30:00,19.5,19.59,19.41,19.49,136924.0,19.5,19.59,19.41,19.49,136924.0
2025-03-31 11:00:00,19.5,19.68,19.49,19.67,82854.0,19.5,19.68,19.49,19.67,82854.0
2025-03-31 11:30:00,19.67,19.78,19.59,19.62,113198.0,19.67,19.78,19.59,19.62,113198.0
2025-03-31 12:00:00,19.62,19.75,19.5,19.75,91580.0,19.62,19.75,19.5,19.75,91580.0
2025-03-31 12:30:00,19.75,19.83,19.69,19.74,93189.0,19.75,19.83,19.69,19.74,93189.0
2025-03-31 13:00:00,19.73,19.85,19.71,19.72,54377.0,19.73,19.85,19.71,19.72,54377.0
2025-03-31 13:30:00,19.73,19.76,19.69,19.7,66157.0,19.73,19.76,19.69,19.7,66157.0
2025-03-31 14:00:00,19.7,19.88,19.69,19.73,67621.0,19.7,19.88,19.69,19.73,67621.0
2025-03-31 14:30:00,19.74,20.06,19.72,19.88,342943.0,19.74,20.06,19.72,19.88,342943.0
2025-03-31 15:00:00,19.88,19.96,19.84,19.85,169445.0,19.88,19.96,19.84,19.85,169445.0
2025-03-31 15:30:00,19.84,19.97,19.72,19.76,594346.0,19.84,19.97,19.72,19.76,594346.0
2025-04-01 09:30:00,19.2,20.08,19.19,19.64,301204.0,19.2,20.08,19.19,19.64,301204.0
2025-04-01 10:00:00,19.6,19.73,19.42,19.5,249049.0,19.6,19.73,19.42,19.5,249049.0
2025-04-01 10:30:00,19.52,19.77,19.48,19.73,131442.0,19.52,19.77,19.48,19.73,131442.0
2025-04-01 11:00:00,19.73,20.02,19.71,19.87,118243.0,19.73,20.02,19.71,19.87,118243.0
2025-04-01 11:30:00,19.85,19.95,19.84,19.91,128477.0,19.85,19.95,19.84,19.91,128477.0
2025-04-01 12:00:00,19.92,20.01,19.88,19.88,65703.0,19.92,20.01,19.88,19.88,65703.0
2025-04-01 12:30:00,19.89,19.95,19.77,19.91,70970.0,19.89,19.95,19.77,19.91,70970.0
2025-04-01 13:00:00,19.9,19.94,19.69,19.72,111223.0,19.9,19.94,19.69,19.72,111223.0
2025-04-01 13:30:00,19.71,19.72,19.62,19.66,59301.0,19.71,19.72,19.62,19.66,59301.0
2025-04-01 14:00:00,19.65,19.68,19.45,19.46,70078.0,19.65,19.68,19.45,19.46,70078.0
2025-04-01 14:30:00,19.47,19.5,19.33,19.37,79653.0,19.47,19.5,19.33,19.37,79653.0
2025-04-01 15:00:00,19.36,19.49,19.33,19.38,148213.0,19.36,19.49,19.33,19.38,148213.0
2025-04-01 15:30:00,19.38,19.47,19.23,19.37,437682.0,19.38,19.47,19.23,19.37,437682.0
2025-04-02 09:30:00,19.25,19.46,19.15,19.38,216468.0,19.25,19.46,19.15,19.38,216468.0
2025-04-02 10:00:00,19.36,19.61,19.34,19.59,127426.0,19.36,19.61,19.34,19.59,127426.0
2025-04-02 10:30:00,19.58,19.77,19.58,19.7,102106.0,19.58,19.77,19.58,19.7,102106.0
2025-04-02 11:00:00,19.7,19.72,19.44,19.47,69058.0,19.7,19.72,19.44,19.47,69058.0
2025-04-02 11:30:00,19.47,19.56,19.4,19.54,76561.0,19.47,19.56,19.4,19.54,76561.0
2025-04-02 12:00:00,19.53,19.74,19.52,19.7,206286.0,19.53,19.74,19.52,19.7,206286.0
2025-04-02 12:30:00,19.7,19.83,19.7,19.82,111744.0,19.7,19.83,19.7,19.82,111744.0
2025-04-02 13:00:00,19.82,20.02,19.81,20.01,88033.0,19.82,20.02,19.81,20.01,88033.0
2025-04-02 13:30:00,20.01,20.01,19.71,19.75,142689.0,20.01,20.01,19.71,19.75,142689.0
2025-04-02 14:00:00,19.73,19.73,19.49,19.52,74883.0,19.73,19.73,19.49,19.52,74883.0
2025-04-02 14:30:00,19.5,19.63,19.48,19.61,121499.0,19.5,19.63,19.48,19.61,121499.0
2025-04-02 15:00:00,19.61,19.69,19.57,19.61,117975.0,19.61,19.69,19.57,19.61,117975.0
2025-04-02 15:30:00,19.61,19.68,19.59,19.63,557583.0,19.61,19.68,19.59,19.63,557583.0
2025-04-03 09:30:00,18.19,18.2,16.02,16.04,1070049.0,18.19,18.2,16.02,16.04,1070049.0
2025-04-03 10:00:00,16.02,16.12,14.74,14.84,1023291.0,16.02,16.12,14.74,14.84,1023291.0
2025-04-03 10:30:00,14.84,15.26,14.75,15.06,901878.0,14.84,15.26,14.75,15.06,901878.0
2025-04-03 11:00:00,15.06,15.21,14.75,14.78,671824.0,15.06,15.21,14.75,14.78,671824.0
2025-04-03 11:30:00,14.78,15.04,14.73,14.93,501251.0,14.78,15.04,14.73,14.93,501251.0
2025-04-03 12:00:00,14.94,15.05,14.59,14.91,410349.0,14.94,15.05,14.59,14.91,410349.0
2025-04-03 12:30:00,14.92,14.95,14.5,14.5,400589.0,14.92,14.95,14.5,14.5,400589.0
2025-04-03 13:00:00,14.5,14.51,14.01,14.04,649170.0,14.5,14.51,14.01,14.04,649170.0
2025-04-03 13:30:00,14.05,14.21,13.75,13.79,549082.0,14.05,14.21,13.75,13.79,549082.0
2025-04-03 14:00:00,13.78,15.43,13.77,15.41,2815344.0,13.78,15.43,13.77,15.41,2815344.0
2025-04-03 14:30:00,15.41,15.76,15.26,15.45,1432059.0,15.41,15.76,15.26,15.45,1432059.0
2025-04-03 15:00:00,15.44,15.44,15.0,15.13,758436.0,15.44,15.44,15.0,15.13,758436.0
2025-04-03 15:30:00,15.13,15.28,14.91,14.98,1897833.0,15.13,15.28,14.91,14.98,1897833.0
2025-04-04 09:30:00,14.51,14.8,13.57,13.75,860322.0,14.51,14.8,13.57,13.75,860322.0
2025-04-04 10:00:00,13.75,13.89,13.45,13.52,445653.0,13.75,13.89,13.45,13.52,445653.0
2025-04-04 10:30:00,13.52,13.72,13.2,13.23,1589760.0,13.52,13.72,13.2,13.23,1589760.0
2025-04-04 11:00:00,13.23,15.2,13.12,14.64,4189059.0,13.23,15.2,13.12,14.64,4189059.0
2025-04-04 11:30:00,14.66,15.39,14.6,15.09,1104604.0,14.66,15.39,14.6,15.09,1104604.0
2025-04-04 12:00:00,15.09,15.5,14.86,15.05,696740.0,15.09,15.5,14.86,15.05,696740.0
2025-04-04 12:30:00,15.05,15.09,14.72,14.76,541620.0,15.05,15.09,14.72,14.76,541620.0
2025-04-04 13:00:00,14.76,14.8,14.53,14.7,527480.0,14.76,14.8,14.53,14.7,527480.0
2025-04-04 13:30:00,14.69,14.98,14.54,14.95,421033.0,14.69,14.98,14.54,14.95,421033.0
2025-04-04 14:00:00,14.99,15.06,14.75,14.76,344114.0,14.99,15.06,14.75,14.76,344114.0
2025-04-04 14:30:00,14.76,14.99,14.7,14.94,330629.0,14.76,14.99,14.7,14.94,330629.0
2025-04-04 15:00:00,14.93,15.05,14.75,14.9,564879.0,14.93,15.05,14.75,14.9,564879.0
2025-04-04 15:30:00,14.9,14.97,14.36,14.51,1192957.0,14.9,14.97,14.36,14.51,1192957.0
2025-04-07 09:30:00,13.9,13.91,13.14,13.48,614556.0,13.9,13.91,13.14,13.48,614556.0
2025-04-07 10:00:00,13.48,14.7,13.43,13.79,757936.0,13.48,14.7,13.43,13.79,757936.0
2025-04-07 10:30:00,13.79,14.25,13.56,14.12,233025.0,13.79,14.25,13.56,14.12,233025.0
2025-04-07 11:00:00,14.1,14.25,13.43,13.45,570914.0,14.1,14.25,13.43,13.45,570914.0
2025-04-07 11:30:00,13.48,13.93,13.44,13.68,466303.0,13.48,13.93,13.44,13.68,466303.0
2025-04-07 12:00:00,13.69,13.69,13.43,13.66,214090.0,13.69,13.69,13.43,13.66,214090.0
2025-04-07 12:30:00,13.64,13.82,13.46,13.54,215167.0,13.64,13.82,13.46,13.54,215167.0
2025-04-07 13:00:00,13.56,13.97,13.52,13.96,248501.0,13.56,13.97,13.52,13.96,248501.0
2025-04-07 13:30:00,13.96,14.24,13.86,14.16,290792.0,13.96,14.24,13.86,14.16,290792.0
2025-04-07 14:00:00,14.14,14.14,13.81,13.85,276569.0,14.14,14.14,13.81,13.85,276569.0
2025-04-07 14:30:00,13.85,14.04,13.62,13.69,247785.0,13.85,14.04,13.62,13.69,247785.0
2025-04-07 15:00:00,13.68,13.9,13.68,13.7,296997.0,13.68,13.9,13.68,13.7,296997.0
2025-04-07 15:30:00,13.7,13.96,13.69,13.91,897875.0,13.7,13.96,13.69,13.91,897875.0
2025-04-08 09:30:00,14.69,14.84,14.32,14.51,336460.0,14.69,14.84,14.32,14.51,336460.0
2025-04-08 10:00:00,14.53,14.57,14.37,14.47,204108.0,14.53,14.57,14.37,14.47,204108.0
2025-04-08 10:30:00,14.46,14.48,13.7,13.73,633745.0,14.46,14.48,13.7,13.73,633745.0
2025-04-08 11:00:00,13.74,13.8,13.53,13.58,238379.0,13.74,13.8,13.53,13.58,238379.0
2025-04-08 11:30:00,13.58,13.68,13.55,13.56,106893.0,13.58,13.68,13.55,13.56,106893.0
2025-04-08 12:00:00,13.55,13.59,13.38,13.44,187013.0,13.55,13.59,13.38,13.44,187013.0
2025-04-08 12:30:00,13.44,13.47,13.04,13.04,234778.0,13.44,13.47,13.04,13.04,234778.0
2025-04-08 13:00:00,13.04,13.08,12.69,12.71,227394.0,13.04,13.08,12.69,12.71,227394.0
2025-04-08 13:30:00,12.72,12.91,12.7,12.9,426363.0,12.72,12.91,12.7,12.9,426363.0
2025-04-08 14:00:00,12.88,12.89,12.67,12.73,182357.0,12.88,12.89,12.67,12.73,182357.0
2025-04-08 14:30:00,12.73,12.92,12.63,12.63,251293.0,12.73,12.92,12.63,12.63,251293.0
2025-04-08 15:00:00,12.62,12.67,12.36,12.54,517407.0,12.62,12.67,12.36,12.54,517407.0
2025-04-08 15:30:00,12.54,12.55,12.15,12.48,1355022.0,12.54,12.55,12.15,12.48,1355022.0
2025-04-09 09:30:00,12.0,12.83,11.86,12.68,430637.0,12.0,12.83,11.86,12.68,430637.0
2025-04-09 10:00:00,12.7,12.77,12.43,12.54,281454.0,12.7,12.77,12.43,12.54,281454.0
2025-04-09 10:30:00,12.54,12.69,12.33,12.36,286640.0,12.54,12.69,12.33,12.36,286640.0
2025-04-09 11:00:00,12.37,13.11,12.0,13.11,1968201.0,12.37,13.11,12.0,13.11,1968201.0
2025-04-09 11:30:00,12.66,13.64,12.66,13.15,2171505.0,12.66,13.64,12.66,13.15,2171505.0
2025-04-09 12:00:00,13.13,13.85,13.13,13.63,817284.0,13.13,13.85,13.13,13.63,817284.0
2025-04-09 12:30:00,13.63,13.78,13.51,13.61,404323.0,13.63,13.78,13.51,13.61,404323.0
2025-04-09 13:00:00,13.61,15.32,13.59,14.89,1050779.0,13.61,15.32,13.59,14.89,1050779.0
2025-04-09 13:30:00,14.9,16.11,14.72,16.02,997143.0,14.9,16.11,14.72,16.02,997143.0
2025-04-09 14:00:00,16.05,16.3,15.69,16.02,949838.0,16.05,16.3,15.69,16.02,949838.0
2025-04-09 14:30:00,16.03,16.35,15.68,15.71,893612.0,16.03,16.35,15.68,15.71,893612.0
2025-04-09 15:00:00,15.69,16.19,15.58,16.05,960603.0,15.69,16.19,15.58,16.05,960603.0
2025-04-09 15:30:00,16.05,16.65,15.96,16.35,1669199.0,16.05,16.65,15.96,16.35,1669199.0
2025-04-10 09:30:00,16.7,16.7,14.71,14.79,1418987.0,16.7,16.7,14.71,14.79,1418987.0
2025-04-10 10:00:00,14.75,14.85,14.25,14.46,1008688.0,14.75,14.85,14.25,14.46,1008688.0
2025-04-10 10:30:00,14.47,14.64,14.38,14.46,532473.0,14.47,14.64,14.38,14.46,532473.0
2025-04-10 11:00:00,14.46,15.01,14.46,14.89,552347.0,14.46,15.01,14.46,14.89,552347.0
2025-04-10 11:30:00,14.88,14.91,14.63,14.84,657541.0,14.88,14.91,14.63,14.84,657541.0
2025-04-10 12:00:00,14.83,15.26,14.78,14.88,730049.0,14.83,15.26,14.78,14.88,730049.0
2025-04-10 12:30:00,14.89,15.12,14.8,14.98,471068.0,14.89,15.12,14.8,14.98,471068.0
2025-04-10 13:00:00,14.97,15.13,14.53,14.65,421460.0,14.97,15.13,14.53,14.65,421460.0
2025-04-10 13:30:00,14.65,14.83,14.61,14.81,505412.0,14.65,14.83,14.61,14.81,505412.0
2025-04-10 14:00:00,14.81,14.99,14.62,14.86,582729.0,14.81,14.99,14.62,14.86,582729.0
2025-04-10 14:30:00,14.86,14.87,14.51,14.58,412502.0,14.86,14.87,14.51,14.58,412502.0
2025-04-10 15:00:00,14.59,14.77,14.53,14.58,604045.0,14.59,14.77,14.53,14.58,604045.0
2025-04-10 15:30:00,14.58,14.69,14.42,14.62,1585462.0,14.58,14.69,14.42,14.62,1585462.0
2025-04-11 09:30:00,14.41,14.88,14.12,14.48,270189.0,14.41,14.88,14.12,14.48,270189.0
2025-04-11 10:00:00,14.47,14.69,14.31,14.38,211781.0,14.47,14.69,14.31,14.38,211781.0
2025-04-11 10:30:00,14.38,14.41,14.19,14.27,242711.0,14.38,14.41,14.19,14.27,242711.0
2025-04-11 11:00:00,14.28,14.48,14.24,14.31,249029.0,14.28,14.48,14.24,14.31,249029.0
2025-04-11 11:30:00,14.31,14.68,14.26,14.63,195629.0,14.31,14.68,14.26,14.63,195629.0
2025-04-11 12:00:00,14.63,14.63,14.45,14.49,120586.0,14.63,14.63,14.45,14.49,120586.0
2025-04-11 12:30:00,14.49,14.66,14.49,14.62,134190.0,14.49,14.66,14.49,14.62,134190.0
2025-04-11 13:00:00,14.61,14.65,14.42,14.43,184213.0,14.61,14.65,14.42,14.43,184213.0
2025-04-11 13:30:00,14.43,14.78,14.38,14.68,151060.0,14.43,14.78,14.38,14.68,151060.0
2025-04-11 14:00:00,14.68,14.77,14.51,14.57,179739.0,14.68,14.77,14.51,14.57,179739.0
2025-04-11 14:30:00,14.56,14.66,14.47,14.62,151432.0,14.56,14.66,14.47,14.62,151432.0
2025-04-11 15:00:00,14.62,14.73,14.6,14.6,209953.0,14.62,14.73,14.6,14.6,209953.0
2025-04-11 15:30:00,14.61,14.75,14.51,14.63,795126.0,14.61,14.75,14.51,14.63,795126.0
2025-04-14 09:30:00,15.1,15.42,14.76,15.09,291137.0,15.1,15.42,14.76,15.09,291137.0
2025-04-14 10:00:00,15.07,15.55,15.03,15.39,473973.0,15.07,15.55,15.03,15.39,473973.0
2025-04-14 10:30:00,15.39,15.41,15.17,15.22,217574.0,15.39,15.41,15.17,15.22,217574.0
2025-04-14 11:00:00,15.22,15.24,14.82,14.86,143263.0,15.22,15.24,14.82,14.86,143263.0
2025-04-14 11:30:00,14.85,14.87,14.3,14.3,287984.0,14.85,14.87,14.3,14.3,287984.0
2025-04-14 12:00:00,14.3,14.43,14.07,14.36,284032.0,14.3,14.43,14.07,14.36,284032.0
2025-04-14 12:30:00,14.36,14.47,14.3,14.34,170344.0,14.36,14.47,14.3,14.34,170344.0
2025-04-14 13:00:00,14.35,14.57,14.32,14.49,140800.0,14.35,14.57,14.32,14.49,140800.0
2025-04-14 13:30:00,14.49,14.62,14.44,14.56,165976.0,14.49,14.62,14.44,14.56,165976.0
2025-04-14 14:00:00,14.56,14.59,14.41,14.46,145157.0,14.56,14.59,14.41,14.46,145157.0
2025-04-14 14:30:00,14.46,14.53,14.4,14.46,243601.0,14.46,14.53,14.4,14.46,243601.0
2025-04-14 15:00:00,14.45,14.49,14.34,14.46,214639.0,14.45,14.49,14.34,14.46,214639.0
2025-04-14 15:30:00,14.46,14.53,14.37,14.39,685335.0,14.46,14.53,14.37,14.39,685335.0
2025-04-15 09:30:00,14.26,14.58,14.2,14.37,106995.0,14.26,14.58,14.2,14.37,106995.0
2025-04-15 10:00:00,14.38,14.5,14.16,14.2,86356.0,14.38,14.5,14.16,14.2,86356.0
2025-04-15 10:30:00,14.2,14.24,14.09,14.12,150576.0,14.2,14.24,14.09,14.12,150576.0
2025-04-15 11:00:00,14.1,14.11,13.94,13.98,149408.0,14.1,14.11,13.94,13.98,149408.0
2025-04-15 11:30:00,13.98,14.02,13.84,13.91,162724.0,13.98,14.02,13.84,13.91,162724.0
2025-04-15 12:00:00,13.92,13.97,13.85,13.87,88347.0,13.92,13.97,13.85,13.87,88347.0
2025-04-15 12:30:00,13.88,13.92,13.78,13.82,82868.0,13.88,13.92,13.78,13.82,82868.0
2025-04-15 13:00:00,13.79,13.86,13.71,13.8,105047.0,13.79,13.86,13.71,13.8,105047.0
2025-04-15 13:30:00,13.8,13.81,13.65,13.68,132332.0,13.8,13.81,13.65,13.68,132332.0
2025-04-15 14:00:00,13.67,13.73,13.58,13.62,123307.0,13.67,13.73,13.58,13.62,123307.0
2025-04-15 14:30:00,13.63,13.74,13.62,13.69,85940.0,13.63,13.74,13.62,13.69,85940.0
2025-04-15 15:00:00,13.68,13.72,13.52,13.52,152011.0,13.68,13.72,13.52,13.52,152011.0
2025-04-15 15:30:00,13.53,13.62,13.46,13.53,677123.0,13.53,13.62,13.46,13.53,677123.0
2025-04-16 09:30:00,13.47,13.75,13.39,13.57,251584.0,13.47,13.75,13.39,13.57,251584.0
2025-04-16 10:00:00,13.57,13.71,13.48,13.6,145373.0,13.57,13.71,13.48,13.6,145373.0
2025-04-16 10:30:00,13.6,13.74,13.56,13.66,130426.0,13.6,13.74,13.56,13.66,130426.0
2025-04-16 11:00:00,13.66,13.77,13.56,13.75,117966.0,13.66,13.77,13.56,13.75,117966.0
2025-04-16 11:30:00,13.75,13.88,13.6,13.62,115196.0,13.75,13.88,13.6,13.62,115196.0
2025-04-16 12:00:00,13.62,13.8,13.61,13.7,109218.0,13.62,13.8,13.61,13.7,109218.0
2025-04-16 12:30:00,13.7,13.75,13.61,13.67,86814.0,13.7,13.75,13.61,13.67,86814.0
2025-04-16 13:00:00,13.67,13.72,13.61,13.61,77172.0,13.67,13.72,13.61,13.61,77172.0
2025-04-16 13:30:00,13.61,13.61,13.16,13.18,153397.0,13.61,13.61,13.16,13.18,153397.0
2025-04-16 14:00:00,13.18,13.29,13.13,13.24,177622.0,13.18,13.29,13.13,13.24,177622.0
2025-04-16 14:30:00,13.24,13.26,13.0,13.02,178615.0,13.24,13.26,13.0,13.02,178615.0
2025-04-16 15:00:00,13.02,13.1,13.01,13.09,152799.0,13.02,13.1,13.01,13.09,152799.0
2025-04-16 15:30:00,13.09,13.34,13.09,13.31,535214.0,13.09,13.34,13.09,13.31,535214.0
2025-04-17 09:30:00,13.28,13.7,13.18,13.48,111621.0,13.28,13.7,13.18,13.48,111621.0
2025-04-17 10:00:00,13.48,13.62,13.41,13.43,95854.0,13.48,13.62,13.41,13.43,95854.0
2025-04-17 10:30:00,13.41,13.54,13.4,13.43,64775.0,13.41,13.54,13.4,13.43,64775.0
2025-04-17 11:00:00,13.43,13.62,13.4,13.54,67151.0,13.43,13.62,13.4,13.54,67151.0
2025-04-17 11:30:00,13.54,13.72,13.52,13.68,147081.0,13.54,13.72,13.52,13.68,147081.0
2025-04-17 12:00:00,13.7,13.91,13.6,13.84,77225.0,13.7,13.91,13.6,13.84,77225.0
2025-04-17 12:30:00,13.83,13.97,13.78,13.84,70933.0,13.83,13.97,13.78,13.84,70933.0
2025-04-17 13:00:00,13.84,13.87,13.64,13.66,65986.0,13.84,13.87,13.64,13.66,65986.0
2025-04-17 13:30:00,13.67,13.81,13.67,13.73,65723.0,13.67,13.81,13.67,13.73,65723.0
2025-04-17 14:00:00,13.73,13.77,13.69,13.71,86958.0,13.73,13.77,13.69,13.71,86958.0
2025-04-17 14:30:00,13.72,13.81,13.65,13.66,113918.0,13.72,13.81,13.65,13.66,113918.0
2025-04-17 15:00:00,13.66,13.72,13.66,13.68,99739.0,13.66,13.72,13.66,13.68,99739.0
2025-04-17 15:30:00,13.68,13.86,13.58,13.69,504022.0,13.68,13.86,13.58,13.69,504022.0
2025-04-21 09:30:00,13.55,13.62,13.24,13.24,223570.0,13.55,13.62,13.24,13.24,223570.0
2025-04-21 10:00:00,13.23,13.42,13.21,13.42,74198.0,13.23,13.42,13.21,13.42,74198.0
2025-04-21 10:30:00,13.4,13.56,13.33,13.35,144828.0,13.4,13.56,13.33,13.35,144828.0
2025-04-21 11:00:00,13.35,13.35,13.12,13.15,94534.0,13.35,13.35,13.12,13.15,94534.0
2025-04-21 11:30:00,13.14,13.15,13.06,13.13,61772.0,13.14,13.15,13.06,13.13,61772.0
2025-04-21 12:00:00,13.13,13.23,13.13,13.22,37563.0,13.13,13.23,13.13,13.22,37563.0
2025-04-21 12:30:00,13.23,13.3,13.17,13.18,31697.0,13.23,13.3,13.17,13.18,31697.0
2025-04-21 13:00:00,13.18,13.21,13.13,13.17,55964.0,13.18,13.21,13.13,13.17,55964.0
2025-04-21 13:30:00,13.16,13.28,13.16,13.26,95208.0,13.16,13.28,13.16,13.26,95208.0
2025-04-21 14:00:00,13.26,13.34,13.24,13.31,47188.0,13.26,13.34,13.24,13.31,47188.0
2025-04-21 14:30:00,13.31,13.33,13.28,13.29,49704.0,13.31,13.33,13.28,13.29,49704.0
2025-04-21 15:00:00,13.29,13.48,13.28,13.48,121778.0,13.29,13.48,13.28,13.48,121778.0
2025-04-21 15:30:00,13.48,13.74,13.47,13.68,433733.0,13.48,13.74,13.47,13.68,433733.0
2025-04-22 09:30:00,13.77,14.14,13.74,13.84,268739.0,13.77,14.14,13.74,13.84,268739.0
2025-04-22 10:00:00,13.84,13.95,13.77,13.9,119826.0,13.84,13.95,13.77,13.9,119826.0
2025-04-22 10:30:00,13.91,14.05,13.86,14.05,95251.0,13.91,14.05,13.86,14.05,95251.0
2025-04-22 11:00:00,14.05,14.27,14.04,14.17,136075.0,14.05,14.27,14.04,14.17,136075.0
2025-04-22 11:30:00,14.17,14.17,13.89,14.07,145990.0,14.17,14.17,13.89,14.07,145990.0
2025-04-22 12:00:00,14.07,14.32,14.06,14.25,182929.0,14.07,14.32,14.06,14.25,182929.0
2025-04-22 12:30:00,14.26,14.31,14.17,14.17,157837.0,14.26,14.31,14.17,14.17,157837.0
2025-04-22 13:00:00,14.17,14.18,13.93,13.94,83887.0,14.17,14.18,13.93,13.94,83887.0
2025-04-22 13:30:00,13.95,14.07,13.92,14.01,75857.0,13.95,14.07,13.92,14.01,75857.0
2025-04-22 14:00:00,14.01,14.13,14.01,14.09,103389.0,14.01,14.13,14.01,14.09,103389.0
2025-04-22 14:30:00,14.1,14.16,14.1,14.15,58091.0,14.1,14.16,14.1,14.15,58091.0
2025-04-22 15:00:00,14.15,14.16,13.89,13.92,141739.0,14.15,14.16,13.89,13.92,141739.0
2025-04-22 15:30:00,13.93,14.02,13.86,13.87,384878.0,13.93,14.02,13.86,13.87,384878.0
2025-04-23 09:30:00,14.9,15.09,14.7,14.7,591426.0,14.9,15.09,14.7,14.7,591426.0
2025-04-23 10:00:00,14.7,14.83,14.54,14.56,347976.0,14.7,14.83,14.54,14.56,347976.0
2025-04-23 10:30:00,14.54,14.66,14.5,14.51,80283.0,14.54,14.66,14.5,14.51,80283.0
2025-04-23 11:00:00,14.52,14.59,14.32,14.33,93310.0,14.52,14.59,14.32,14.33,93310.0
2025-04-23 11:30:00,14.34,14.37,14.22,14.25,109720.0,14.34,14.37,14.22,14.25,109720.0
2025-04-23 12:00:00,14.25,14.44,14.23,14.31,98466.0,14.25,14.44,14.23,14.31,98466.0
2025-04-23 12:30:00,14.31,14.47,14.28,14.45,101861.0,14.31,14.47,14.28,14.45,101861.0
2025-04-23 13:00:00,14.44,14.57,14.37,14.43,78099.0,14.44,14.57,14.37,14.43,78099.0
2025-04-23 13:30:00,14.44,14.49,14.37,14.46,47450.0,14.44,14.49,14.37,14.46,47450.0
2025-04-23 14:00:00,14.46,14.5,14.37,14.37,49411.0,14.46,14.5,14.37,14.37,49411.0
2025-04-23 14:30:00,14.37,14.46,14.3,14.33,50938.0,14.37,14.46,14.3,14.33,50938.0
2025-04-23 15:00:00,14.32,14.35,14.22,14.28,126550.0,14.32,14.35,14.22,14.28,126550.0
2025-04-23 15:30:00,14.28,14.44,14.26,14.4,417719.0,14.28,14.44,14.26,14.4,417719.0
2025-04-24 09:30:00,14.44,14.7,14.33,14.46,143241.0,14.44,14.7,14.33,14.46,143241.0
2025-04-24 10:00:00,14.49,14.59,14.36,14.56,123712.0,14.49,14.59,14.36,14.56,123712.0
2025-04-24 10:30:00,14.55,14.72,14.51,14.55,87703.0,14.55,14.72,14.51,14.55,87703.0
2025-04-24 11:00:00,14.54,14.62,14.46,14.47,123587.0,14.54,14.62,14.46,14.47,123587.0
2025-04-24 11:30:00,14.46,14.56,14.4,14.51,225050.0,14.46,14.56,14.4,14.51,225050.0
2025-04-24 12:00:00,14.51,14.63,14.5,14.58,110611.0,14.51,14.63,14.5,14.58,110611.0
2025-04-24 12:30:00,14.58,14.79,14.57,14.73,136000.0,14.58,14.79,14.57,14.73,136000.0
2025-04-24 13:00:00,14.72,14.79,14.66,14.74,144160.0,14.72,14.79,14.66,14.74,144160.0
2025-04-24 13:30:00,14.75,14.9,14.75,14.89,107928.0,14.75,14.9,14.75,14.89,107928.0
2025-04-24 14:00:00,14.89,14.94,14.78,14.79,88824.0,14.89,14.94,14.78,14.79,88824.0
2025-04-24 14:30:00,14.79,14.93,14.79,14.84,309702.0,14.79,14.93,14.79,14.84,309702.0
2025-04-24 15:00:00,14.84,14.85,14.66,14.72,167636.0,14.84,14.85,14.66,14.72,167636.0
2025-04-24 15:30:00,14.71,14.83,14.7,14.7,415573.0,14.71,14.83,14.7,14.7,415573.0
2025-04-25 09:30:00,14.56,14.72,14.36,14.46,109028.0,14.56,14.72,14.36,14.46,109028.0
2025-04-25 10:00:00,14.48,14.65,14.39,14.57,68500.0,14.48,14.65,14.39,14.57,68500.0
2025-04-25 10:30:00,14.57,14.93,14.57,14.92,84541.0,14.57,14.93,14.57,14.92,84541.0
2025-04-25 11:00:00,14.94,14.94,14.78,14.82,84837.0,14.94,14.94,14.78,14.82,84837.0
2025-04-25 11:30:00,14.82,14.9,14.67,14.69,47355.0,14.82,14.9,14.67,14.69,47355.0
2025-04-25 12:00:00,14.69,14.72,14.65,14.67,48140.0,14.69,14.72,14.65,14.67,48140.0
2025-04-25 12:30:00,14.68,14.75,14.65,14.72,49300.0,14.68,14.75,14.65,14.72,49300.0
2025-04-25 13:00:00,14.72,14.82,14.7,14.82,147970.0,14.72,14.82,14.7,14.82,147970.0
2025-04-25 13:30:00,14.81,14.89,14.65,14.68,81324.0,14.81,14.89,14.65,14.68,81324.0
2025-04-25 14:00:00,14.68,14.89,14.65,14.88,119342.0,14.68,14.89,14.65,14.88,119342.0
2025-04-25 14:30:00,14.88,14.92,14.79,14.83,55282.0,14.88,14.92,14.79,14.83,55282.0
2025-04-25 15:00:00,14.82,14.88,14.74,14.76,69557.0,14.82,14.88,14.74,14.76,69557.0
2025-04-25 15:30:00,14.76,14.9,14.73,14.86,325828.0,14.76,14.9,14.73,14.86,325828.0
2025-04-28 09:30:00,14.92,15.19,14.87,15.04,183953.0,14.92,15.19,14.87,15.04,183953.0
2025-04-28 10:00:00,15.05,15.37,15.0,15.35,204632.0,15.05,15.37,15.0,15.35,204632.0
2025-04-28 10:30:00,15.35,15.36,15.18,15.18,128726.0,15.35,15.36,15.18,15.18,128726.0
2025-04-28 11:00:00,15.18,15.25,14.94,14.94,67350.0,15.18,15.25,14.94,14.94,67350.0
2025-04-28 11:30:00,14.96,15.09,14.96,15.03,77829.0,14.96,15.09,14.96,15.03,77829.0
2025-04-28 12:00:00,15.02,15.03,14.93,14.94,113489.0,15.02,15.03,14.93,14.94,113489.0
2025-04-28 12:30:00,14.95,14.99,14.86,14.87,37047.0,14.95,14.99,14.86,14.87,37047.0
2025-04-28 13:00:00,14.87,14.89,14.84,14.85,34129.0,14.87,14.89,14.84,14.85,34129.0
2025-04-28 13:30:00,14.84,14.93,14.83,14.91,53064.0,14.84,14.93,14.83,14.91,53064.0
2025-04-28 14:00:00,14.9,14.93,14.85,14.87,53144.0,14.9,14.93,14.85,14.87,53144.0
2025-04-28 14:30:00,14.88,14.88,14.8,14.82,46051.0,14.88,14.88,14.8,14.82,46051.0
2025-04-28 15:00:00,14.82,14.95,14.82,14.93,144193.0,14.82,14.95,14.82,14.93,144193.0
2025-04-28 15:30:00,14.94,15.19,14.93,15.18,402769.0,14.94,15.19,14.93,15.18,402769.0
2025-04-29 09:30:00,15.11,15.11,14.65,14.66,103200.0,15.11,15.11,14.65,14.66,103200.0
2025-04-29 10:00:00,14.67,14.92,14.63,14.76,157042.0,14.67,14.92,14.63,14.76,157042.0
2025-04-29 10:30:00,14.77,15.02,14.74,14.94,64599.0,14.77,15.02,14.74,14.94,64599.0
2025-04-29 11:00:00,14.93,14.97,14.89,14.94,40263.0,14.93,14.97,14.89,14.94,40263.0
2025-04-29 11:30:00,14.93,14.98,14.9,14.92,52627.0,14.93,14.98,14.9,14.92,52627.0
2025-04-29 12:00:00,14.93,15.03,14.93,14.95,74760.0,14.93,15.03,14.93,14.95,74760.0
2025-04-29 12:30:00,14.94,14.96,14.74,14.74,76593.0,14.94,14.96,14.74,14.74,76593.0
2025-04-29 13:00:00,14.76,14.79,14.68,14.78,277856.0,14.76,14.79,14.68,14.78,277856.0
2025-04-29 13:30:00,14.78,15.14,14.75,15.08,370666.0,14.78,15.14,14.75,15.08,370666.0
2025-04-29 14:00:00,15.1,15.16,14.95,15.01,120583.0,15.1,15.16,14.95,15.01,120583.0
2025-04-29 14:30:00,15.01,15.1,14.98,15.08,76189.0,15.01,15.1,14.98,15.08,76189.0
2025-04-29 15:00:00,15.07,15.09,14.95,15.02,284693.0,15.07,15.09,14.95,15.02,284693.0
2025-04-29 15:30:00,15.02,15.09,14.96,15.03,297288.0,15.02,15.09,14.96,15.03,297288.0
2025-04-30 09:30:00,14.43,14.58,14.09,14.21,128649.0,14.43,14.58,14.09,14.21,128649.0
2025-04-30 10:00:00,14.22,14.55,14.15,14.55,76824.0,14.22,14.55,14.15,14.55,76824.0
2025-04-30 10:30:00,14.53,14.55,14.39,14.49,160866.0,14.53,14.55,14.39,14.49,160866.0
2025-04-30 11:00:00,14.49,14.7,14.49,14.61,154019.0,14.49,14.7,14.49,14.61,154019.0
2025-04-30 11:30:00,14.61,14.68,14.61,14.65,90328.0,14.61,14.68,14.61,14.65,90328.0
2025-04-30 12:00:00,14.65,14.69,14.47,14.47,99324.0,14.65,14.69,14.47,14.47,99324.0
2025-04-30 12:30:00,14.48,14.58,14.45,14.56,41310.0,14.48,14.58,14.45,14.56,41310.0
2025-04-30 13:00:00,14.56,14.6,14.51,14.54,55353.0,14.56,14.6,14.51,14.54,55353.0
2025-04-30 13:30:00,14.54,14.6,14.52,14.56,65863.0,14.54,14.6,14.52,14.56,65863.0
2025-04-30 14:00:00,14.56,14.78,14.5,14.73,132566.0,14.56,14.78,14.5,14.73,132566.0
2025-04-30 14:30:00,14.73,14.78,14.66,14.72,131350.0,14.73,14.78,14.66,14.72,131350.0
2025-04-30 15:00:00,14.73,14.87,14.72,14.84,183627.0,14.73,14.87,14.72,14.84,183627.0
2025-04-30 15:30:00,14.84,15.05,14.83,15.04,534560.0,14.84,15.05,14.83,15.04,534560.0
2025-05-01 09:30:00,15.14,15.22,14.84,14.85,102446.0,15.14,15.22,14.84,14.85,102446.0
2025-05-01 10:00:00,14.87,15.02,14.83,14.99,132774.0,14.87,15.02,14.83,14.99,132774.0
2025-05-01 10:30:00,15.0,15.25,14.96,15.18,155475.0,15.0,15.25,14.96,15.18,155475.0
2025-05-01 11:00:00,15.16,15.21,15.08,15.15,57615.0,15.16,15.21,15.08,15.15,57615.0
2025-05-01 11:30:00,15.14,15.18,15.03,15.08,46474.0,15.14,15.18,15.03,15.08,46474.0
2025-05-01 12:00:00,15.09,15.11,15.02,15.09,35993.0,15.09,15.11,15.02,15.09,35993.0
2025-05-01 12:30:00,15.09,15.17,15.04,15.06,52636.0,15.09,15.17,15.04,15.06,52636.0
2025-05-01 13:00:00,15.06,15.15,15.05,15.11,56156.0,15.06,15.15,15.05,15.11,56156.0
2025-05-01 13:30:00,15.12,15.22,15.12,15.15,54095.0,15.12,15.22,15.12,15.15,54095.0
2025-05-01 14:00:00,15.14,15.21,15.13,15.19,55776.0,15.14,15.21,15.13,15.19,55776.0
2025-05-01 14:30:00,15.19,15.23,15.15,15.18,63446.0,15.19,15.23,15.15,15.18,63446.0
2025-05-01 15:00:00,15.18,15.19,15.08,15.1,87419.0,15.18,15.19,15.08,15.1,87419.0
2025-05-01 15:30:00,15.1,15.14,15.03,15.05,382408.0,15.1,15.14,15.03,15.05,382408.0
2025-05-02 09:30:00,15.36,15.57,15.2,15.28,97281.0,15.36,15.57,15.2,15.28,97281.0
2025-05-02 10:00:00,15.31,15.56,15.28,15.53,99164.0,15.31,15.56,15.28,15.53,99164.0
2025-05-02 10:30:00,15.53,15.63,15.4,15.48,180235.0,15.53,15.63,15.4,15.48,180235.0
2025-05-02 11:00:00,15.46,15.53,15.41,15.5,79064.0,15.46,15.53,15.41,15.5,79064.0
2025-05-02 11:30:00,15.51,15.61,15.47,15.5,136349.0,15.51,15.61,15.47,15.5,136349.0
2025-05-02 12:00:00,15.51,15.86,15.5,15.74,209050.0,15.51,15.86,15.5,15.74,209050.0
2025-05-02 12:30:00,15.75,15.8,15.69,15.77,126894.0,15.75,15.8,15.69,15.77,126894.0
2025-05-02 13:00:00,15.77,15.81,15.64,15.68,92152.0,15.77,15.81,15.64,15.68,92152.0
2025-05-02 13:30:00,15.68,15.71,15.63,15.65,86341.0,15.68,15.71,15.63,15.65,86341.0
2025-05-02 14:00:00,15.65,15.7,15.58,15.63,61528.0,15.65,15.7,15.58,15.63,61528.0
2025-05-02 14:30:00,15.65,15.67,15.57,15.58,71925.0,15.65,15.67,15.57,15.58,71925.0
2025-05-02 15:00:00,15.57,15.61,15.5,15.54,176812.0,15.57,15.61,15.5,15.54,176812.0
2025-05-02 15:30:00,15.54,15.57,15.47,15.54,467876.0,15.54,15.57,15.47,15.54,467876.0
2025-05-05 09:30:00,15.59,15.64,15.14,15.14,185503.0,15.59,15.64,15.14,15.14,185503.0
2025-05-05 10:00:00,15.16,15.48,15.15,15.48,167888.0,15.16,15.48,15.15,15.48,167888.0
2025-05-05 10:30:00,15.49,15.59,15.4,15.47,215147.0,15.49,15.59,15.4,15.47,215147.0
2025-05-05 11:00:00,15.46,15.5,15.4,15.47,122873.0,15.46,15.5,15.4,15.47,122873.0
2025-05-05 11:30:00,15.47,15.47,15.36,15.41,160039.0,15.47,15.47,15.36,15.41,160039.0
2025-05-05 12:00:00,15.42,15.5,15.34,15.45,210761.0,15.42,15.5,15.34,15.45,210761.0
2025-05-05 12:30:00,15.45,15.55,15.41,15.49,217288.0,15.45,15.55,15.41,15.49,217288.0
2025-05-05 13:00:00,15.49,15.55,15.46,15.46,74780.0,15.49,15.55,15.46,15.46,74780.0
2025-05-05 13:30:00,15.47,15.51,15.44,15.46,169443.0,15.47,15.51,15.44,15.46,169443.0
2025-05-05 14:00:00,15.46,15.61,15.45,15.61,141962.0,15.46,15.61,15.45,15.61,141962.0
2025-05-05 14:30:00,15.61,15.61,15.49,15.51,195752.0,15.61,15.61,15.49,15.51,195752.0
2025-05-05 15:00:00,15.51,15.51,15.37,15.39,178391.0,15.51,15.51,15.37,15.39,178391.0
2025-05-05 15:30:00,15.39,15.49,15.35,15.42,565688.0,15.39,15.49,15.35,15.42,565688.0
2025-05-06 09:30:00,15.22,15.39,15.04,15.29,100582.0,15.22,15.39,15.04,15.29,100582.0
2025-05-06 10:00:00,15.29,15.4,15.15,15.36,217546.0,15.29,15.4,15.15,15.36,217546.0
2025-05-06 10:30:00,15.37,15.38,15.29,15.37,124328.0,15.37,15.38,15.29,15.37,124328.0
2025-05-06 11:00:00,15.37,15.46,15.25,15.43,135763.0,15.37,15.46,15.25,15.43,135763.0
2025-05-06 11:30:00,15.42,15.49,15.35,15.38,98346.0,15.42,15.49,15.35,15.38,98346.0
2025-05-06 12:00:00,15.38,15.56,15.37,15.49,105640.0,15.38,15.56,15.37,15.49,105640.0
2025-05-06 12:30:00,15.5,15.55,15.32,15.32,131569.0,15.5,15.55,15.32,15.32,131569.0
2025-05-06 13:00:00,15.33,15.44,15.28,15.29,80031.0,15.33,15.44,15.28,15.29,80031.0
2025-05-06 13:30:00,15.28,15.34,15.27,15.33,72551.0,15.28,15.34,15.27,15.33,72551.0
2025-05-06 14:00:00,15.32,15.4,15.27,15.39,75967.0,15.32,15.4,15.27,15.39,75967.0
2025-05-06 14:30:00,15.39,15.43,15.35,15.39,155585.0,15.39,15.43,15.35,15.39,155585.0
2025-05-06 15:00:00,15.38,15.46,15.34,15.41,175327.0,15.38,15.46,15.34,15.41,175327.0
2025-05-06 15:30:00,15.41,15.49,15.38,15.48,619485.0,15.41,15.49,15.38,15.48,619485.0
2025-05-07 09:30:00,15.67,15.79,15.37,15.73,153090.0,15.67,15.79,15.37,15.73,153090.0
2025-05-07 10:00:00,15.75,15.79,15.62,15.67,55642.0,15.75,15.79,15.62,15.67,55642.0
2025-05-07 10:30:00,15.69,15.85,15.69,15.77,136251.0,15.69,15.85,15.69,15.77,136251.0
2025-05-07 11:00:00,15.75,15.86,15.72,15.86,81960.0,15.75,15.86,15.72,15.86,81960.0
2025-05-07 11:30:00,15.86,15.9,15.82,15.82,92210.0,15.86,15.9,15.82,15.82,92210.0
2025-05-07 12:00:00,15.84,15.89,15.8,15.82,48344.0,15.84,15.89,15.8,15.82,48344.0
2025-05-07 12:30:00,15.81,15.93,15.81,15.92,42653.0,15.81,15.93,15.81,15.92,42653.0
2025-05-07 13:00:00,15.92,15.95,15.87,15.87,47321.0,15.92,15.95,15.87,15.87,47321.0
2025-05-07 13:30:00,15.87,15.88,15.67,15.72,54295.0,15.87,15.88,15.67,15.72,54295.0
2025-05-07 14:00:00,15.73,15.76,15.57,15.72,52735.0,15.73,15.76,15.57,15.72,52735.0
2025-05-07 14:30:00,15.71,15.85,15.71,15.84,86167.0,15.71,15.85,15.71,15.84,86167.0
2025-05-07 15:00:00,15.84,15.84,15.59,15.61,108218.0,15.84,15.84,15.59,15.61,108218.0
2025-05-07 15:30:00,15.61,15.89,15.59,15.78,532949.0,15.61,15.89,15.59,15.78,532949.0
2025-05-08 09:30:00,16.27,16.45,16.1,16.43,207176.0,16.27,16.45,16.1,16.43,207176.0
2025-05-08 10:00:00,16.43,16.69,16.4,16.66,254547.0,16.43,16.69,16.4,16.66,254547.0
2025-05-08 10:30:00,16.66,16.81,16.53,16.57,171852.0,16.66,16.81,16.53,16.57,171852.0
2025-05-08 11:00:00,16.57,16.91,16.52,16.87,126702.0,16.57,16.91,16.52,16.87,126702.0
2025-05-08 11:30:00,16.85,16.92,16.75,16.8,159435.0,16.85,16.92,16.75,16.8,159435.0
2025-05-08 12:00:00,16.8,16.92,16.78,16.91,181821.0,16.8,16.92,16.78,16.91,181821.0
2025-05-08 12:30:00,16.91,17.11,16.85,17.06,270985.0,16.91,17.11,16.85,17.06,270985.0
2025-05-08 13:00:00,17.07,17.09,16.94,17.03,200833.0,17.07,17.09,16.94,17.03,200833.0
2025-05-08 13:30:00,17.03,17.08,16.89,16.91,188982.0,17.03,17.08,16.89,16.91,188982.0
2025-05-08 14:00:00,16.91,16.95,16.76,16.78,206700.0,16.91,16.95,16.76,16.78,206700.0
2025-05-08 14:30:00,16.79,17.0,16.79,16.98,123283.0,16.79,17.0,16.79,16.98,123283.0
2025-05-08 15:00:00,16.98,17.04,16.88,16.98,303298.0,16.98,17.04,16.88,16.98,303298.0
2025-05-08 15:30:00,16.98,17.01,16.79,16.84,540726.0,16.98,17.01,16.79,16.84,540726.0
2025-05-09 09:30:00,17.04,17.11,16.77,16.88,92950.0,17.04,17.11,16.77,16.88,92950.0
2025-05-09 10:00:00,16.87,17.05,16.84,16.87,86644.0,16.87,17.05,16.84,16.87,86644.0
2025-05-09 10:30:00,16.86,16.99,16.81,16.94,111305.0,16.86,16.99,16.81,16.94,111305.0
2025-05-09 11:00:00,16.93,17.04,16.91,16.96,85342.0,16.93,17.04,16.91,16.96,85342.0
2025-05-09 11:30:00,16.96,17.06,16.9,17.05,129444.0,16.96,17.06,16.9,17.05,129444.0
2025-05-09 12:00:00,17.04,17.06,16.94,16.95,78978.0,17.04,17.06,16.94,16.95,78978.0
2025-05-09 12:30:00,16.95,17.04,16.91,16.91,60489.0,16.95,17.04,16.91,16.91,60489.0
2025-05-09 13:00:00,16.91,16.99,16.85,16.96,77767.0,16.91,16.99,16.85,16.96,77767.0
2025-05-09 13:30:00,16.96,16.99,16.91,16.96,46351.0,16.96,16.99,16.91,16.96,46351.0
2025-05-09 14:00:00,16.96,16.98,16.88,16.89,49317.0,16.96,16.98,16.88,16.89,49317.0
2025-05-09 14:30:00,16.89,16.93,16.86,16.88,57348.0,16.89,16.93,16.86,16.88,57348.0
2025-05-09 15:00:00,16.88,16.93,16.83,16.88,89856.0,16.88,16.93,16.83,16.88,89856.0
2025-05-09 15:30:00,16.89,16.91,16.82,16.86,368638.0,16.89,16.91,16.82,16.86,368638.0
2025-05-12 09:30:00,18.0,18.95,17.95,18.4,924577.0,18.0,18.95,17.95,18.4,924577.0
2025-05-12 10:00:00,18.4,18.48,18.16,18.3,427017.0,18.4,18.48,18.16,18.3,427017.0
2025-05-12 10:30:00,18.3,18.37,18.18,18.21,186126.0,18.3,18.37,18.18,18.21,186126.0
2025-05-12 11:00:00,18.2,18.2,18.05,18.05,120612.0,18.2,18.2,18.05,18.05,120612.0
2025-05-12 11:30:00,18.07,18.11,17.89,17.91,99898.0,18.07,18.11,17.89,17.91,99898.0
2025-05-12 12:00:00,17.93,18.11,17.93,18.01,73853.0,17.93,18.11,17.93,18.01,73853.0
2025-05-12 12:30:00,18.01,18.19,17.98,18.18,120309.0,18.01,18.19,17.98,18.18,120309.0
2025-05-12 13:00:00,18.17,18.33,18.17,18.28,124014.0,18.17,18.33,18.17,18.28,124014.0
2025-05-12 13:30:00,18.28,18.34,18.18,18.21,184818.0,18.28,18.34,18.18,18.21,184818.0
2025-05-12 14:00:00,18.2,18.23,18.12,18.14,81197.0,18.2,18.23,18.12,18.14,81197.0
2025-05-12 14:30:00,18.14,18.16,18.08,18.11,101346.0,18.14,18.16,18.08,18.11,101346.0
2025-05-12 15:00:00,18.11,18.25,18.06,18.21,142718.0,18.11,18.25,18.06,18.21,142718.0
2025-05-12 15:30:00,18.21,18.45,18.2,18.43,617580.0,18.21,18.45,18.2,18.43,617580.0
2025-05-13 09:30:00,18.54,18.78,18.35,18.66,203106.0,18.54,18.78,18.35,18.66,203106.0
2025-05-13 10:00:00,18.69,18.94,18.64,18.92,175676.0,18.69,18.94,18.64,18.92,175676.0
2025-05-13 10:30:00,18.93,18.97,18.67,18.77,180080.0,18.93,18.97,18.67,18.77,180080.0
2025-05-13 11:00:00,18.78,18.93,18.75,18.82,147711.0,18.78,18.93,18.75,18.82,147711.0
2025-05-13 11:30:00,18.82,18.91,18.79,18.81,114351.0,18.82,18.91,18.79,18.81,114351.0
2025-05-13 12:00:00,18.79,18.79,18.57,18.64,145162.0,18.79,18.79,18.57,18.64,145162.0
2025-05-13 12:30:00,18.65,18.79,18.59,18.65,90302.0,18.65,18.79,18.59,18.65,90302.0
2025-05-13 13:00:00,18.65,18.68,18.59,18.64,108909.0,18.65,18.68,18.59,18.64,108909.0
2025-05-13 13:30:00,18.63,18.7,18.61,18.63,70001.0,18.63,18.7,18.61,18.63,70001.0
2025-05-13 14:00:00,18.63,18.71,18.6,18.7,66680.0,18.63,18.71,18.6,18.7,66680.0
2025-05-13 14:30:00,18.7,18.72,18.61,18.71,95875.0,18.7,18.72,18.61,18.71,95875.0
2025-05-13 15:00:00,18.71,18.73,18.65,18.73,133024.0,18.71,18.73,18.65,18.73,133024.0
2025-05-13 15:30:00,18.73,18.77,18.64,18.7,468057.0,18.73,18.77,18.64,18.7,468057.0
2025-05-14 09:30:00,18.65,18.86,18.51,18.6,78575.0,18.65,18.86,18.51,18.6,78575.0
2025-05-14 10:00:00,18.59,18.86,18.57,18.79,47965.0,18.59,18.86,18.57,18.79,47965.0
2025-05-14 10:30:00,18.79,18.97,18.79,18.87,89533.0,18.79,18.97,18.79,18.87,89533.0
2025-05-14 11:00:00,18.87,18.87,18.68,18.8,59385.0,18.87,18.87,18.68,18.8,59385.0
2025-05-14 11:30:00,18.79,18.85,18.77,18.8,62778.0,18.79,18.85,18.77,18.8,62778.0
2025-05-14 12:00:00,18.8,18.88,18.77,18.8,69325.0,18.8,18.88,18.77,18.8,69325.0
2025-05-14 12:30:00,18.8,18.83,18.65,18.73,55771.0,18.8,18.83,18.65,18.73,55771.0
2025-05-14 13:00:00,18.72,18.73,18.55,18.59,69952.0,18.72,18.73,18.55,18.59,69952.0
2025-05-14 13:30:00,18.6,18.68,18.59,18.61,68142.0,18.6,18.68,18.59,18.61,68142.0
2025-05-14 14:00:00,18.62,18.62,18.49,18.49,66144.0,18.62,18.62,18.49,18.49,66144.0
2025-05-14 14:30:00,18.5,18.62,18.49,18.6,76048.0,18.5,18.62,18.49,18.6,76048.0
2025-05-14 15:00:00,18.59,18.67,18.58,18.64,107926.0,18.59,18.67,18.58,18.64,107926.0
2025-05-14 15:30:00,18.64,18.69,18.55,18.63,421431.0,18.64,18.69,18.55,18.63,421431.0
2025-05-15 09:30:00,18.34,18.56,18.18,18.35,228125.0,18.34,18.56,18.18,18.35,228125.0
2025-05-15 10:00:00,18.36,18.4,18.16,18.18,206637.0,18.36,18.4,18.16,18.18,206637.0
2025-05-15 10:30:00,18.19,18.31,18.15,18.27,88589.0,18.19,18.31,18.15,18.27,88589.0
2025-05-15 11:00:00,18.27,18.37,18.22,18.32,57708.0,18.27,18.37,18.22,18.32,57708.0
2025-05-15 11:30:00,18.32,18.46,18.31,18.39,70183.0,18.32,18.46,18.31,18.39,70183.0
2025-05-15 12:00:00,18.38,18.43,18.37,18.38,33831.0,18.38,18.43,18.37,18.38,33831.0
2025-05-15 12:30:00,18.39,18.43,18.35,18.38,43301.0,18.39,18.43,18.35,18.38,43301.0
2025-05-15 13:00:00,18.38,18.4,18.32,18.35,32336.0,18.38,18.4,18.32,18.35,32336.0
2025-05-15 13:30:00,18.34,18.38,18.29,18.33,51200.0,18.34,18.38,18.29,18.33,51200.0
2025-05-15 14:00:00,18.34,18.35,18.29,18.32,37346.0,18.34,18.35,18.29,18.32,37346.0
2025-05-15 14:30:00,18.32,18.38,18.31,18.37,42154.0,18.32,18.38,18.31,18.37,42154.0
2025-05-15 15:00:00,18.36,18.47,18.32,18.43,69211.0,18.36,18.47,18.32,18.43,69211.0
2025-05-15 15:30:00,18.43,18.52,18.41,18.48,297511.0,18.43,18.52,18.41,18.48,297511.0
2025-05-16 09:30:00,18.49,18.56,18.23,18.53,158483.0,18.49,18.56,18.23,18.53,158483.0
2025-05-16 10:00:00,18.53,18.55,18.38,18.47,68949.0,18.53,18.55,18.38,18.47,68949.0
2025-05-16 10:30:00,18.49,18.55,18.41,18.5,63467.0,18.49,18.55,18.41,18.5,63467.0
2025-05-16 11:00:00,18.5,18.68,18.5,18.61,38682.0,18.5,18.68,18.5,18.61,38682.0
2025-05-16 11:30:00,18.61,18.77,18.6,18.69,53131.0,18.61,18.77,18.6,18.69,53131.0
2025-05-16 12:00:00,18.69,18.72,18.62,18.68,33720.0,18.69,18.72,18.62,18.68,33720.0
2025-05-16 12:30:00,18.68,18.73,18.68,18.71,32840.0,18.68,18.73,18.68,18.71,32840.0
2025-05-16 13:00:00,18.71,18.72,18.64,18.64,36614.0,18.71,18.72,18.64,18.64,36614.0
2025-05-16 13:30:00,18.64,18.69,18.63,18.66,27110.0,18.64,18.69,18.63,18.66,27110.0
2025-05-16 14:00:00,18.66,18.72,18.65,18.69,24415.0,18.66,18.72,18.65,18.69,24415.0
2025-05-16 14:30:00,18.68,18.68,18.64,18.66,30934.0,18.68,18.68,18.64,18.66,30934.0
2025-05-16 15:00:00,18.66,18.7,18.6,18.62,70352.0,18.66,18.7,18.6,18.62,70352.0
2025-05-16 15:30:00,18.61,18.62,18.54,18.56,307413.0,18.61,18.62,18.54,18.56,307413.0
2025-05-19 09:30:00,18.25,18.38,18.13,18.29,87312.0,18.25,18.38,18.13,18.29,87312.0
2025-05-19 10:00:00,18.27,18.44,18.26,18.35,32865.0,18.27,18.44,18.26,18.35,32865.0
2025-05-19 10:30:00,18.35,18.41,18.28,18.35,79918.0,18.35,18.41,18.28,18.35,79918.0
2025-05-19 11:00:00,18.34,18.37,18.3,18.31,41188.0,18.34,18.37,18.3,18.31,41188.0
2025-05-19 11:30:00,18.3,18.32,18.22,18.25,32348.0,18.3,18.32,18.22,18.25,32348.0
2025-05-19 12:00:00,18.25,18.3,18.24,18.27,40206.0,18.25,18.3,18.24,18.27,40206.0
2025-05-19 12:30:00,18.27,18.33,18.21,18.3,34109.0,18.27,18.33,18.21,18.3,34109.0
2025-05-19 13:00:00,18.29,18.36,18.26,18.27,37461.0,18.29,18.36,18.26,18.27,37461.0
2025-05-19 13:30:00,18.27,18.29,18.19,18.2,29201.0,18.27,18.29,18.19,18.2,29201.0
2025-05-19 14:00:00,18.2,18.22,18.17,18.2,27796.0,18.2,18.22,18.17,18.2,27796.0
2025-05-19 14:30:00,18.2,18.25,18.16,18.21,53624.0,18.2,18.25,18.16,18.21,53624.0
2025-05-19 15:00:00,18.21,18.25,18.16,18.19,78358.0,18.21,18.25,18.16,18.19,78358.0
2025-05-19 15:30:00,18.19,18.25,18.1,18.22,412173.0,18.19,18.25,18.1,18.22,412173.0
2025-05-20 09:30:00,18.43,18.53,18.31,18.47,94774.0,18.43,18.53,18.31,18.47,94774.0
2025-05-20 10:00:00,18.47,18.63,18.46,18.52,112227.0,18.47,18.63,18.46,18.52,112227.0
2025-05-20 10:30:00,18.53,18.65,18.5,18.51,103918.0,18.53,18.65,18.5,18.51,103918.0
2025-05-20 11:00:00,18.5,18.53,18.44,18.5,75579.0,18.5,18.53,18.44,18.5,75579.0
2025-05-20 11:30:00,18.5,18.54,18.4,18.41,81263.0,18.5,18.54,18.4,18.41,81263.0
2025-05-20 12:00:00,18.41,18.43,18.32,18.34,67144.0,18.41,18.43,18.32,18.34,67144.0
2025-05-20 12:30:00,18.33,18.33,18.26,18.28,44018.0,18.33,18.33,18.26,18.28,44018.0
2025-05-20 13:00:00,18.27,18.28,18.22,18.23,64191.0,18.27,18.28,18.22,18.23,64191.0
2025-05-20 13:30:00,18.23,18.23,18.16,18.2,75165.0,18.23,18.23,18.16,18.2,75165.0
2025-05-20 14:00:00,18.19,18.19,18.01,18.02,68578.0,18.19,18.19,18.01,18.02,68578.0
2025-05-20 14:30:00,18.02,18.07,18.01,18.04,52887.0,18.02,18.07,18.01,18.04,52887.0
2025-05-20 15:00:00,18.05,18.1,18.0,18.07,83345.0,18.05,18.1,18.0,18.07,83345.0
2025-05-20 15:30:00,18.08,18.22,18.07,18.21,388500.0,18.08,18.22,18.07,18.21,388500.0
2025-05-21 09:30:00,18.0,18.11,17.6,17.72,155683.0,18.0,18.11,17.6,17.72,155683.0
2025-05-21 10:00:00,17.73,17.85,17.68,17.73,88498.0,17.73,17.85,17.68,17.73,88498.0
2025-05-21 10:30:00,17.73,17.88,17.7,17.88,66558.0,17.73,17.88,17.7,17.88,66558.0
2025-05-21 11:00:00,17.88,18.12,17.69,18.0,285937.0,17.88,18.12,17.69,18.0,285937.0
2025-05-21 11:30:00,17.99,18.02,17.84,17.89,77559.0,17.99,18.02,17.84,17.89,77559.0
2025-05-21 12:00:00,17.89,17.9,17.69,17.74,56668.0,17.89,17.9,17.69,17.74,56668.0
2025-05-21 12:30:00,17.74,17.76,17.63,17.68,65775.0,17.74,17.76,17.63,17.68,65775.0
2025-05-21 13:00:00,17.67,17.69,17.29,17.3,170833.0,17.67,17.69,17.29,17.3,170833.0
2025-05-21 13:30:00,17.3,17.54,17.3,17.39,122562.0,17.3,17.54,17.3,17.39,122562.0
2025-05-21 14:00:00,17.4,17.4,17.3,17.39,77017.0,17.4,17.4,17.3,17.39,77017.0
2025-05-21 14:30:00,17.38,17.41,17.3,17.32,54764.0,17.38,17.41,17.3,17.32,54764.0
2025-05-21 15:00:00,17.32,17.43,17.29,17.32,99615.0,17.32,17.43,17.29,17.32,99615.0
2025-05-21 15:30:00,17.32,17.42,17.29,17.33,363043.0,17.32,17.42,17.29,17.33,363043.0
2025-05-22 09:30:00,17.25,17.64,17.17,17.45,145900.0,17.25,17.64,17.17,17.45,145900.0
2025-05-22 10:00:00,17.46,17.55,17.3,17.34,51675.0,17.46,17.55,17.3,17.34,51675.0
2025-05-22 10:30:00,17.34,17.44,17.32,17.43,54550.0,17.34,17.44,17.32,17.43,54550.0
2025-05-22 11:00:00,17.43,17.45,17.32,17.38,92699.0,17.43,17.45,17.32,17.38,92699.0
2025-05-22 11:30:00,17.38,17.49,17.38,17.44,57158.0,17.38,17.49,17.38,17.44,57158.0
2025-05-22 12:00:00,17.45,17.46,17.35,17.35,54133.0,17.45,17.46,17.35,17.35,54133.0
2025-05-22 12:30:00,17.35,17.36,17.26,17.27,45820.0,17.35,17.36,17.26,17.27,45820.0
2025-05-22 13:00:00,17.27,17.28,17.2,17.26,94429.0,17.27,17.28,17.2,17.26,94429.0
2025-05-22 13:30:00,17.25,17.28,17.22,17.24,70589.0,17.25,17.28,17.22,17.24,70589.0
2025-05-22 14:00:00,17.23,17.27,17.13,17.17,63162.0,17.23,17.27,17.13,17.17,63162.0
2025-05-22 14:30:00,17.18,17.19,17.1,17.15,71461.0,17.18,17.19,17.1,17.15,71461.0
2025-05-22 15:00:00,17.16,17.26,17.12,17.21,116310.0,17.16,17.26,17.12,17.21,116310.0
2025-05-22 15:30:00,17.22,17.25,17.13,17.24,520642.0,17.22,17.25,17.13,17.24,520642.0
2025-05-23 09:30:00,16.64,17.0,16.6,16.77,160455.0,16.64,17.0,16.6,16.77,160455.0
2025-05-23 10:00:00,16.77,16.85,16.65,16.8,143293.0,16.77,16.85,16.65,16.8,143293.0
2025-05-23 10:30:00,16.8,16.86,16.64,16.65,106069.0,16.8,16.86,16.64,16.65,106069.0
2025-05-23 11:00:00,16.65,16.71,16.54,16.7,154953.0,16.65,16.71,16.54,16.7,154953.0
2025-05-23 11:30:00,16.71,16.74,16.65,16.65,90583.0,16.71,16.74,16.65,16.65,90583.0
2025-05-23 12:00:00,16.67,16.7,16.64,16.66,81914.0,16.67,16.7,16.64,16.66,81914.0
2025-05-23 12:30:00,16.66,16.72,16.59,16.66,85996.0,16.66,16.72,16.59,16.66,85996.0
2025-05-23 13:00:00,16.66,16.67,16.62,16.64,88475.0,16.66,16.67,16.62,16.64,88475.0
2025-05-23 13:30:00,16.64,16.65,16.57,16.62,113156.0,16.64,16.65,16.57,16.62,113156.0
2025-05-23 14:00:00,16.63,16.69,16.57,16.57,147475.0,16.63,16.69,16.57,16.57,147475.0
2025-05-23 14:30:00,16.57,16.77,16.57,16.73,169452.0,16.57,16.77,16.57,16.73,169452.0
2025-05-23 15:00:00,16.72,16.75,16.64,16.67,173005.0,16.72,16.75,16.64,16.67,173005.0
2025-05-23 15:30:00,16.66,16.82,16.61,16.82,599082.0,16.66,16.82,16.61,16.82,599082.0
2025-05-27 09:30:00,17.19,17.37,16.85,17.02,353541.0,17.19,17.37,16.85,17.02,353541.0
2025-05-27 10:00:00,17.03,17.47,17.02,17.36,257894.0,17.03,17.47,17.02,17.36,257894.0
2025-05-27 10:30:00,17.36,17.52,17.35,17.48,359005.0,17.36,17.52,17.35,17.48,359005.0
2025-05-27 11:00:00,17.48,17.62,17.45,17.59,194470.0,17.48,17.62,17.45,17.59,194470.0
2025-05-27 11:30:00,17.59,17.64,17.54,17.63,225700.0,17.59,17.64,17.54,17.63,225700.0
2025-05-27 12:00:00,17.63,17.71,17.61,17.69,245235.0,17.63,17.71,17.61,17.69,245235.0
2025-05-27 12:30:00,17.69,17.72,17.65,17.71,157105.0,17.69,17.72,17.65,17.71,157105.0
2025-05-27 13:00:00,17.71,17.77,17.69,17.73,185082.0,17.71,17.77,17.69,17.73,185082.0
2025-05-27 13:30:00,17.73,17.76,17.6,17.72,218277.0,17.73,17.76,17.6,17.72,218277.0
2025-05-27 14:00:00,17.71,17.73,17.62,17.66,144833.0,17.71,17.73,17.62,17.66,144833.0
2025-05-27 14:30:00,17.66,17.67,17.56,17.57,592896.0,17.66,17.67,17.56,17.57,592896.0
2025-05-27 15:00:00,17.57,17.6,17.46,17.47,544412.0,17.57,17.6,17.46,17.47,544412.0
2025-05-27 15:30:00,17.46,17.55,17.42,17.53,1318185.0,17.46,17.55,17.42,17.53,1318185.0
2025-05-28 09:30:00,17.64,19.47,17.63,18.67,1102146.0,17.64,19.47,17.63,18.67,1102146.0
2025-05-28 10:00:00,18.67,18.8,18.25,18.4,440294.0,18.67,18.8,18.25,18.4,440294.0
2025-05-28 10:30:00,18.41,18.41,18.07,18.2,302139.0,18.41,18.41,18.07,18.2,302139.0
2025-05-28 11:00:00,18.2,18.48,18.15,18.44,295689.0,18.2,18.48,18.15,18.44,295689.0
2025-05-28 11:30:00,18.43,18.64,18.37,18.4,231531.0,18.43,18.64,18.37,18.4,231531.0
2025-05-28 12:00:00,18.39,18.49,18.14,18.4,320917.0,18.39,18.49,18.14,18.4,320917.0
2025-05-28 12:30:00,18.41,18.52,18.15,18.17,209564.0,18.41,18.52,18.15,18.17,209564.0
2025-05-28 13:00:00,18.19,18.21,18.1,18.15,209949.0,18.19,18.21,18.1,18.15,209949.0
2025-05-28 13:30:00,18.15,18.26,17.92,17.95,199178.0,18.15,18.26,17.92,17.95,199178.0
2025-05-28 14:00:00,17.95,18.28,17.92,18.14,172888.0,17.95,18.28,17.92,18.14,172888.0
2025-05-28 14:30:00,18.16,18.18,17.96,18.09,143162.0,18.16,18.18,17.96,18.09,143162.0
2025-05-28 15:00:00,18.08,18.37,18.08,18.31,286426.0,18.08,18.37,18.08,18.31,286426.0
2025-05-28 15:30:00,18.3,18.31,18.01,18.05,654240.0,18.3,18.31,18.01,18.05,654240.0
2025-05-29 09:30:00,18.54,19.04,18.37,18.71,388430.0,18.54,19.04,18.37,18.71,388430.0
2025-05-29 10:00:00,18.69,18.76,18.19,18.35,206184.0,18.69,18.76,18.19,18.35,206184.0
2025-05-29 10:30:00,18.35,18.39,18.2,18.37,236566.0,18.35,18.39,18.2,18.37,236566.0
2025-05-29 11:00:00,18.37,18.4,18.24,18.38,134631.0,18.37,18.4,18.24,18.38,134631.0
2025-05-29 11:30:00,18.38,18.38,18.12,18.12,137038.0,18.38,18.38,18.12,18.12,137038.0
2025-05-29 12:00:00,18.14,18.26,18.05,18.2,114324.0,18.14,18.26,18.05,18.2,114324.0
2025-05-29 12:30:00,18.2,18.35,18.19,18.32,112760.0,18.2,18.35,18.19,18.32,112760.0
2025-05-29 13:00:00,18.33,18.47,18.31,18.45,91944.0,18.33,18.47,18.31,18.45,91944.0
2025-05-29 13:30:00,18.45,18.46,18.37,18.38,83228.0,18.45,18.46,18.37,18.38,83228.0
2025-05-29 14:00:00,18.38,18.47,18.26,18.31,141982.0,18.38,18.47,18.26,18.31,141982.0
2025-05-29 14:30:00,18.31,18.4,18.28,18.35,82861.0,18.31,18.4,18.28,18.35,82861.0
2025-05-29 15:00:00,18.35,18.47,18.34,18.37,131717.0,18.35,18.47,18.34,18.37,131717.0
2025-05-29 15:30:00,18.38,18.55,18.37,18.51,596648.0,18.38,18.55,18.37,18.51,596648.0
2025-05-30 09:30:00,18.07,18.22,17.92,18.09,109803.0,18.07,18.22,17.92,18.09,109803.0
2025-05-30 10:00:00,18.11,18.29,18.0,18.29,115812.0,18.11,18.29,18.0,18.29,115812.0
2025-05-30 10:30:00,18.28,18.38,18.16,18.28,83392.0,18.28,18.38,18.16,18.28,83392.0
2025-05-30 11:00:00,18.28,18.39,18.13,18.36,65666.0,18.28,18.39,18.13,18.36,65666.0
2025-05-30 11:30:00,18.35,18.36,18.22,18.24,51835.0,18.35,18.36,18.22,18.24,51835.0
2025-05-30 12:00:00,18.23,18.29,18.1,18.1,82724.0,18.23,18.29,18.1,18.1,82724.0
2025-05-30 12:30:00,18.09,18.13,17.98,17.99,69942.0,18.09,18.13,17.98,17.99,69942.0
2025-05-30 13:00:00,18.0,18.2,17.98,18.17,55013.0,18.0,18.2,17.98,18.17,55013.0
2025-05-30 13:30:00,18.18,18.24,18.16,18.16,54781.0,18.18,18.24,18.16,18.16,54781.0
2025-05-30 14:00:00,18.17,18.23,18.11,18.18,145695.0,18.17,18.23,18.11,18.18,145695.0
2025-05-30 14:30:00,18.18,18.19,18.1,18.16,78782.0,18.18,18.19,18.1,18.16,78782.0
2025-05-30 15:00:00,18.16,18.23,18.13,18.2,154278.0,18.16,18.23,18.13,18.2,154278.0
2025-05-30 15:30:00,18.19,18.23,18.06,18.12,434979.0,18.19,18.23,18.06,18.12,434979.0
2025-06-02 09:30:00,17.86,18.03,17.38,17.45,188180.0,17.86,18.03,17.38,17.45,188180.0
2025-06-02 10:00:00,17.43,17.52,17.18,17.46,106733.0,17.43,17.52,17.18,17.46,106733.0
2025-06-02 10:30:00,17.46,17.61,17.39,17.59,78322.0,17.46,17.61,17.39,17.59,78322.0
2025-06-02 11:00:00,17.59,17.6,17.37,17.43,103317.0,17.59,17.6,17.37,17.43,103317.0
2025-06-02 11:30:00,17.43,17.45,17.34,17.41,87325.0,17.43,17.45,17.34,17.41,87325.0
2025-06-02 12:00:00,17.41,17.44,17.26,17.32,99368.0,17.41,17.44,17.26,17.32,99368.0
2025-06-02 12:30:00,17.31,17.56,17.3,17.54,117833.0,17.31,17.56,17.3,17.54,117833.0
2025-06-02 13:00:00,17.55,17.62,17.52,17.57,74031.0,17.55,17.62,17.52,17.57,74031.0
2025-06-02 13:30:00,17.57,17.61,17.48,17.52,83826.0,17.57,17.61,17.48,17.52,83826.0
2025-06-02 14:00:00,17.52,17.64,17.51,17.62,87538.0,17.52,17.64,17.51,17.62,87538.0
2025-06-02 14:30:00,17.62,17.7,17.58,17.69,84747.0,17.62,17.7,17.58,17.69,84747.0
2025-06-02 15:00:00,17.69,17.78,17.65,17.74,213116.0,17.69,17.78,17.65,17.74,213116.0
2025-06-02 15:30:00,17.74,17.75,17.4,17.4,685201.0,17.74,17.75,17.4,17.4,685201.0
2025-06-03 09:30:00,17.42,17.64,17.25,17.37,125701.0,17.42,17.64,17.25,17.37,125701.0
2025-06-03 10:00:00,17.36,17.61,17.26,17.57,217607.0,17.36,17.61,17.26,17.57,217607.0
2025-06-03 10:30:00,17.57,17.62,17.48,17.53,70400.0,17.57,17.62,17.48,17.53,70400.0
2025-06-03 11:00:00,17.53,17.64,17.52,17.55,59503.0,17.53,17.64,17.52,17.55,59503.0
2025-06-03 11:30:00,17.56,17.62,17.51,17.6,61361.0,17.56,17.62,17.51,17.6,61361.0
2025-06-03 12:00:00,17.6,17.63,17.53,17.55,32751.0,17.6,17.63,17.53,17.55,32751.0
2025-06-03 12:30:00,17.55,17.57,17.48,17.53,46802.0,17.55,17.57,17.48,17.53,46802.0
2025-06-03 13:00:00,17.53,17.61,17.5,17.56,91795.0,17.53,17.61,17.5,17.56,91795.0
2025-06-03 13:30:00,17.57,17.77,17.57,17.73,110776.0,17.57,17.77,17.57,17.73,110776.0
2025-06-03 14:00:00,17.74,17.75,17.61,17.66,71283.0,17.74,17.75,17.61,17.66,71283.0
2025-06-03 14:30:00,17.66,17.73,17.64,17.68,103971.0,17.66,17.73,17.64,17.68,103971.0
2025-06-03 15:00:00,17.67,17.73,17.66,17.66,90464.0,17.67,17.73,17.66,17.66,90464.0
2025-06-03 15:30:00,17.66,17.75,17.65,17.71,318557.0,17.66,17.75,17.65,17.71,318557.0
2025-06-04 09:30:00,17.59,17.74,17.43,17.48,130412.0,17.59,17.74,17.43,17.48,130412.0
2025-06-04 10:00:00,17.47,17.47,17.24,17.41,124438.0,17.47,17.47,17.24,17.41,124438.0
2025-06-04 10:30:00,17.42,17.44,17.29,17.44,104486.0,17.42,17.44,17.29,17.44,104486.0
2025-06-04 11:00:00,17.45,17.45,17.34,17.38,146229.0,17.45,17.45,17.34,17.38,146229.0
2025-06-04 11:30:00,17.38,17.5,17.31,17.46,73867.0,17.38,17.5,17.31,17.46,73867.0
2025-06-04 12:00:00,17.46,17.54,17.39,17.39,65920.0,17.46,17.54,17.39,17.39,65920.0
2025-06-04 12:30:00,17.39,17.39,17.23,17.25,87100.0,17.39,17.39,17.23,17.25,87100.0
2025-06-04 13:00:00,17.25,17.3,17.23,17.25,138884.0,17.25,17.3,17.23,17.25,138884.0
2025-06-04 13:30:00,17.25,17.3,17.23,17.27,55135.0,17.25,17.3,17.23,17.27,55135.0
2025-06-04 14:00:00,17.26,17.29,17.18,17.19,64794.0,17.26,17.29,17.18,17.19,64794.0
2025-06-04 14:30:00,17.19,17.2,17.15,17.16,80702.0,17.19,17.2,17.15,17.16,80702.0
2025-06-04 15:00:00,17.15,17.2,17.09,17.12,242698.0,17.15,17.2,17.09,17.12,242698.0
2025-06-04 15:30:00,17.12,17.15,17.03,17.09,415095.0,17.12,17.15,17.03,17.09,415095.0
2025-06-05 09:30:00,16.91,17.08,16.82,16.98,206949.0,16.91,17.08,16.82,16.98,206949.0
2025-06-05 10:00:00,16.98,17.19,16.95,17.07,170065.0,16.98,17.19,16.95,17.07,170065.0
2025-06-05 10:30:00,17.07,17.21,16.94,17.18,79624.0,17.07,17.21,16.94,17.18,79624.0
2025-06-05 11:00:00,17.19,17.26,17.11,17.14,90588.0,17.19,17.26,17.11,17.14,90588.0
2025-06-05 11:30:00,17.14,17.29,17.14,17.29,78194.0,17.14,17.29,17.14,17.29,78194.0
2025-06-05 12:00:00,17.28,17.35,17.24,17.35,115069.0,17.28,17.35,17.24,17.35,115069.0
2025-06-05 12:30:00,17.35,17.38,17.21,17.25,175090.0,17.35,17.38,17.21,17.25,175090.0
2025-06-05 13:00:00,17.25,17.44,17.22,17.44,77006.0,17.25,17.44,17.22,17.44,77006.0
2025-06-05 13:30:00,17.44,17.46,17.33,17.35,119314.0,17.44,17.46,17.33,17.35,119314.0
2025-06-05 14:00:00,17.35,17.36,17.14,17.2,61070.0,17.35,17.36,17.14,17.2,61070.0
2025-06-05 14:30:00,17.2,17.23,17.16,17.2,72695.0,17.2,17.23,17.16,17.2,72695.0
2025-06-05 15:00:00,17.2,17.2,16.85,16.95,105075.0,17.2,17.2,16.85,16.95,105075.0
2025-06-05 15:30:00,16.95,17.04,16.91,16.96,335975.0,16.95,17.04,16.91,16.96,335975.0
2025-06-06 09:30:00,17.15,17.15,16.75,16.88,187361.0,17.15,17.15,16.75,16.88,187361.0
2025-06-06 10:00:00,16.88,17.1,16.85,17.05,86488.0,16.88,17.1,16.85,17.05,86488.0
2025-06-06 10:30:00,17.05,17.08,16.93,16.96,101403.0,17.05,17.08,16.93,16.96,101403.0
2025-06-06 11:00:00,16.97,17.04,16.82,16.94,79114.0,16.97,17.04,16.82,16.94,79114.0
2025-06-06 11:30:00,16.94,17.0,16.91,17.0,66178.0,16.94,17.0,16.91,17.0,66178.0
2025-06-06 12:00:00,17.0,17.12,17.0,17.03,90268.0,17.0,17.12,17.0,17.03,90268.0
2025-06-06 12:30:00,17.04,17.07,16.93,16.93,60208.0,17.04,17.07,16.93,16.93,60208.0
2025-06-06 13:00:00,16.94,16.98,16.91,16.95,71294.0,16.94,16.98,16.91,16.95,71294.0
2025-06-06 13:30:00,16.95,16.98,16.9,16.91,111373.0,16.95,16.98,16.9,16.91,111373.0
2025-06-06 14:00:00,16.91,16.92,16.85,16.87,48405.0,16.91,16.92,16.85,16.87,48405.0
2025-06-06 14:30:00,16.87,16.93,16.84,16.93,59655.0,16.87,16.93,16.84,16.93,59655.0
2025-06-06 15:00:00,16.92,17.0,16.91,16.96,83791.0,16.92,17.0,16.91,16.96,83791.0
2025-06-06 15:30:00,16.96,17.02,16.95,17.0,460063.0,16.96,17.02,16.95,17.0,460063.0
2025-06-09 09:30:00,17.26,17.43,17.1,17.3,141988.0,17.26,17.43,17.1,17.3,141988.0
2025-06-09 10:00:00,17.32,17.38,17.12,17.14,128514.0,17.32,17.38,17.12,17.14,128514.0
2025-06-09 10:30:00,17.14,17.24,17.12,17.16,70454.0,17.14,17.24,17.12,17.16,70454.0
2025-06-09 11:00:00,17.17,17.25,17.14,17.2,85868.0,17.17,17.25,17.14,17.2,85868.0
2025-06-09 11:30:00,17.2,17.27,17.18,17.27,53254.0,17.2,17.27,17.18,17.27,53254.0
2025-06-09 12:00:00,17.27,17.36,17.27,17.36,45070.0,17.27,17.36,17.27,17.36,45070.0
2025-06-09 12:30:00,17.36,17.5,17.36,17.46,53924.0,17.36,17.5,17.36,17.46,53924.0
2025-06-09 13:00:00,17.46,17.65,17.45,17.61,67814.0,17.46,17.65,17.45,17.61,67814.0
2025-06-09 13:30:00,17.61,17.67,17.51,17.54,60363.0,17.61,17.67,17.51,17.54,60363.0
2025-06-09 14:00:00,17.53,17.57,17.46,17.47,50339.0,17.53,17.57,17.46,17.47,50339.0
2025-06-09 14:30:00,17.46,17.47,17.38,17.41,81569.0,17.46,17.47,17.38,17.41,81569.0
2025-06-09 15:00:00,17.41,17.44,17.38,17.43,101473.0,17.41,17.44,17.38,17.43,101473.0
2025-06-09 15:30:00,17.43,17.53,17.36,17.41,458804.0,17.43,17.53,17.36,17.41,458804.0
2025-06-10 09:30:00,17.39,17.7,17.3,17.63,165771.0,17.39,17.7,17.3,17.63,165771.0
2025-06-10 10:00:00,17.63,17.9,17.62,17.77,113144.0,17.63,17.9,17.62,17.77,113144.0
2025-06-10 10:30:00,17.77,17.83,17.68,17.76,69777.0,17.77,17.83,17.68,17.76,69777.0
2025-06-10 11:00:00,17.77,17.92,17.76,17.9,131097.0,17.77,17.92,17.76,17.9,131097.0
2025-06-10 11:30:00,17.9,17.96,17.75,17.81,87084.0,17.9,17.96,17.75,17.81,87084.0
2025-06-10 12:00:00,17.81,17.89,17.77,17.81,50407.0,17.81,17.89,17.77,17.81,50407.0
2025-06-10 12:30:00,17.81,17.84,17.77,17.78,83414.0,17.81,17.84,17.77,17.78,83414.0
2025-06-10 13:00:00,17.79,17.8,17.7,17.7,96472.0,17.79,17.8,17.7,17.7,96472.0
2025-06-10 13:30:00,17.71,17.73,17.63,17.63,42071.0,17.71,17.73,17.63,17.63,42071.0
2025-06-10 14:00:00,17.62,17.62,17.56,17.57,37591.0,17.62,17.62,17.56,17.57,37591.0
2025-06-10 14:30:00,17.57,17.64,17.51,17.62,36185.0,17.57,17.64,17.51,17.62,36185.0
2025-06-10 15:00:00,17.61,17.63,17.56,17.58,62309.0,17.61,17.63,17.56,17.58,62309.0
2025-06-10 15:30:00,17.58,17.62,17.5,17.59,297348.0,17.58,17.62,17.5,17.59,297348.0
2025-06-11 09:30:00,17.79,18.36,17.78,18.14,228160.0,17.79,18.36,17.78,18.14,228160.0
2025-06-11 10:00:00,18.15,18.27,17.96,18.25,145978.0,18.15,18.27,17.96,18.25,145978.0
2025-06-11 10:30:00,18.24,18.66,18.17,18.63,295011.0,18.24,18.66,18.17,18.63,295011.0
2025-06-11 11:00:00,18.63,18.77,18.5,18.55,522434.0,18.63,18.77,18.5,18.55,522434.0
2025-06-11 11:30:00,18.55,18.61,18.29,18.32,312269.0,18.55,18.61,18.29,18.32,312269.0
2025-06-11 12:00:00,18.32,18.36,18.05,18.14,151375.0,18.32,18.36,18.05,18.14,151375.0
2025-06-11 12:30:00,18.13,18.15,18.06,18.13,89983.0,18.13,18.15,18.06,18.13,89983.0
2025-06-11 13:00:00,18.13,18.18,18.09,18.15,105052.0,18.13,18.18,18.09,18.15,105052.0
2025-06-11 13:30:00,18.16,18.25,18.12,18.14,136421.0,18.16,18.25,18.12,18.14,136421.0
2025-06-11 14:00:00,18.14,18.15,17.93,17.96,118399.0,18.14,18.15,17.93,17.96,118399.0
2025-06-11 14:30:00,17.95,18.1,17.94,17.98,84621.0,17.95,18.1,17.94,17.98,84621.0
2025-06-11 15:00:00,17.98,18.01,17.89,18.01,154253.0,17.98,18.01,17.89,18.01,154253.0
2025-06-11 15:30:00,18.01,18.11,17.97,18.02,590520.0,18.01,18.11,17.97,18.02,590520.0
2025-06-12 09:30:00,17.64,17.67,17.44,17.55,149916.0,17.64,17.67,17.44,17.55,149916.0
2025-06-12 10:00:00,17.55,17.64,17.48,17.57,52769.0,17.55,17.64,17.48,17.57,52769.0
2025-06-12 10:30:00,17.58,17.79,17.55,17.71,43904.0,17.58,17.79,17.55,17.71,43904.0
2025-06-12 11:00:00,17.71,17.75,17.65,17.69,39456.0,17.71,17.75,17.65,17.69,39456.0
2025-06-12 11:30:00,17.68,17.73,17.61,17.71,39614.0,17.68,17.73,17.61,17.71,39614.0
2025-06-12 12:00:00,17.71,17.79,17.7,17.74,39216.0,17.71,17.79,17.7,17.74,39216.0
2025-06-12 12:30:00,17.73,17.76,17.69,17.73,30862.0,17.73,17.76,17.69,17.73,30862.0
2025-06-12 13:00:00,17.73,17.82,17.71,17.81,41130.0,17.73,17.82,17.71,17.81,41130.0
2025-06-12 13:30:00,17.81,17.85,17.79,17.85,54835.0,17.81,17.85,17.79,17.85,54835.0
2025-06-12 14:00:00,17.85,17.86,17.76,17.76,27084.0,17.85,17.86,17.76,17.76,27084.0
2025-06-12 14:30:00,17.76,17.85,17.75,17.78,42861.0,17.76,17.85,17.75,17.78,42861.0
2025-06-12 15:00:00,17.77,17.84,17.74,17.76,64650.0,17.77,17.84,17.74,17.76,64650.0
2025-06-12 15:30:00,17.76,17.86,17.71,17.85,209119.0,17.76,17.86,17.71,17.85,209119.0
2025-06-13 09:30:00,17.45,17.65,17.26,17.26,121236.0,17.45,17.65,17.26,17.26,121236.0
2025-06-13 10:00:00,17.29,17.35,17.09,17.13,104634.0,17.29,17.35,17.09,17.13,104634.0
2025-06-13 10:30:00,17.13,17.37,17.13,17.33,80789.0,17.13,17.37,17.13,17.33,80789.0
2025-06-13 11:00:00,17.33,17.45,17.29,17.38,46412.0,17.33,17.45,17.29,17.38,46412.0
2025-06-13 11:30:00,17.4,17.5,17.33,17.47,81924.0,17.4,17.5,17.33,17.47,81924.0
2025-06-13 12:00:00,17.48,17.52,17.41,17.42,40206.0,17.48,17.52,17.41,17.42,40206.0
2025-06-13 12:30:00,17.41,17.45,17.38,17.42,41972.0,17.41,17.45,17.38,17.42,41972.0
2025-06-13 13:00:00,17.41,17.44,17.36,17.36,47745.0,17.41,17.44,17.36,17.36,47745.0
2025-06-13 13:30:00,17.37,17.39,17.26,17.26,65874.0,17.37,17.39,17.26,17.26,65874.0
2025-06-13 14:00:00,17.26,17.27,17.01,17.02,44065.0,17.26,17.27,17.01,17.02,44065.0
2025-06-13 14:30:00,17.01,17.04,16.93,16.96,97098.0,17.01,17.04,16.93,16.96,97098.0
2025-06-13 15:00:00,16.96,17.03,16.56,16.62,284771.0,16.96,17.03,16.56,16.62,284771.0
2025-06-13 15:30:00,16.61,16.9,16.49,16.55,697871.0,16.61,16.9,16.49,16.55,697871.0
2025-06-16 09:30:00,16.89,17.29,16.81,17.24,387058.0,16.89,17.29,16.81,17.24,387058.0
2025-06-16 10:00:00,17.23,17.48,17.23,17.48,156993.0,17.23,17.48,17.23,17.48,156993.0
2025-06-16 10:30:00,17.49,17.61,17.39,17.46,88601.0,17.49,17.61,17.39,17.46,88601.0
2025-06-16 11:00:00,17.46,17.5,17.29,17.3,66612.0,17.46,17.5,17.29,17.3,66612.0
2025-06-16 11:30:00,17.31,17.35,17.25,17.31,70239.0,17.31,17.35,17.25,17.31,70239.0
2025-06-16 12:00:00,17.31,17.36,17.23,17.31,58427.0,17.31,17.36,17.23,17.31,58427.0
2025-06-16 12:30:00,17.3,17.31,17.25,17.27,38651.0,17.3,17.31,17.25,17.27,38651.0
2025-06-16 13:00:00,17.27,17.36,17.26,17.33,100057.0,17.27,17.36,17.26,17.33,100057.0
2025-06-16 13:30:00,17.33,17.4,17.33,17.35,93567.0,17.33,17.4,17.33,17.35,93567.0
2025-06-16 14:00:00,17.36,17.42,17.35,17.36,93432.0,17.36,17.42,17.35,17.36,93432.0
2025-06-16 14:30:00,17.37,17.4,17.35,17.38,82027.0,17.37,17.4,17.35,17.38,82027.0
2025-06-16 15:00:00,17.38,17.5,17.37,17.44,114986.0,17.38,17.5,17.37,17.44,114986.0
2025-06-16 15:30:00,17.44,17.45,17.36,17.41,335095.0,17.44,17.45,17.36,17.41,335095.0
2025-06-17 09:30:00,17.22,17.36,16.9,17.14,57843.0,17.22,17.36,16.9,17.14,57843.0
2025-06-17 10:00:00,17.16,17.29,17.15,17.22,64564.0,17.16,17.29,17.15,17.22,64564.0
2025-06-17 10:30:00,17.23,17.25,17.08,17.14,125478.0,17.23,17.25,17.08,17.14,125478.0
2025-06-17 11:00:00,17.13,17.19,17.08,17.11,49763.0,17.13,17.19,17.08,17.11,49763.0
2025-06-17 11:30:00,17.11,17.13,17.04,17.1,68657.0,17.11,17.13,17.04,17.1,68657.0
2025-06-17 12:00:00,17.11,17.22,17.11,17.22,23086.0,17.11,17.22,17.11,17.22,23086.0
2025-06-17 12:30:00,17.21,17.22,17.1,17.11,39654.0,17.21,17.22,17.1,17.11,39654.0
2025-06-17 13:00:00,17.11,17.12,17.0,17.03,45438.0,17.11,17.12,17.0,17.03,45438.0
2025-06-17 13:30:00,17.02,17.09,16.96,16.96,35148.0,17.02,17.09,16.96,16.96,35148.0
2025-06-17 14:00:00,16.96,16.98,16.82,16.83,64308.0,16.96,16.98,16.82,16.83,64308.0
2025-06-17 14:30:00,16.83,16.86,16.79,16.83,98818.0,16.83,16.86,16.79,16.83,98818.0
2025-06-17 15:00:00,16.84,16.97,16.75,16.89,141650.0,16.84,16.97,16.75,16.89,141650.0
2025-06-17 15:30:00,16.89,16.93,16.83,16.83,361917.0,16.89,16.93,16.83,16.83,361917.0
2025-06-18 09:30:00,17.2,17.39,16.97,17.21,125387.0,17.2,17.39,16.97,17.21,125387.0
2025-06-18 10:00:00,17.21,17.32,17.17,17.27,84767.0,17.21,17.32,17.17,17.27,84767.0
2025-06-18 10:30:00,17.27,17.49,17.27,17.48,167818.0,17.27,17.49,17.27,17.48,167818.0
2025-06-18 11:00:00,17.48,17.5,17.3,17.32,102591.0,17.48,17.5,17.3,17.32,102591.0
2025-06-18 11:30:00,17.32,17.36,17.28,17.3,90203.0,17.32,17.36,17.28,17.3,90203.0
2025-06-18 12:00:00,17.3,17.36,17.26,17.29,68801.0,17.3,17.36,17.26,17.29,68801.0
2025-06-18 12:30:00,17.28,17.31,17.26,17.28,55338.0,17.28,17.31,17.26,17.28,55338.0
2025-06-18 13:00:00,17.27,17.31,17.21,17.25,66307.0,17.27,17.31,17.21,17.25,66307.0
2025-06-18 13:30:00,17.25,17.29,17.19,17.29,78920.0,17.25,17.29,17.19,17.29,78920.0
2025-06-18 14:00:00,17.29,17.39,17.15,17.2,150561.0,17.29,17.39,17.15,17.2,150561.0
2025-06-18 14:30:00,17.21,17.25,17.05,17.05,123147.0,17.21,17.25,17.05,17.05,123147.0
2025-06-18 15:00:00,17.06,17.21,17.05,17.07,74822.0,17.06,17.21,17.05,17.07,74822.0
2025-06-18 15:30:00,17.06,17.16,17.05,17.09,331408.0,17.06,17.16,17.05,17.09,331408.0
2025-06-20 09:30:00,17.23,17.23,16.9,17.12,244983.0,17.23,17.23,16.9,17.12,244983.0
2025-06-20 10:00:00,17.1,17.17,16.93,16.98,102455.0,17.1,17.17,16.93,16.98,102455.0
2025-06-20 10:30:00,16.97,17.05,16.85,16.94,190709.0,16.97,17.05,16.85,16.94,190709.0
2025-06-20 11:00:00,16.93,16.93,16.8,16.82,94496.0,16.93,16.93,16.8,16.82,94496.0
2025-06-20 11:30:00,16.82,16.87,16.71,16.77,145401.0,16.82,16.87,16.71,16.77,145401.0
2025-06-20 12:00:00,16.78,16.84,16.67,16.76,111303.0,16.78,16.84,16.67,16.76,111303.0
2025-06-20 12:30:00,16.77,16.79,16.72,16.73,82590.0,16.77,16.79,16.72,16.73,82590.0
2025-06-20 13:00:00,16.74,16.75,16.67,16.71,74553.0,16.74,16.75,16.67,16.71,74553.0
2025-06-20 13:30:00,16.7,16.78,16.67,16.77,56401.0,16.7,16.78,16.67,16.77,56401.0
2025-06-20 14:00:00,16.76,16.84,16.75,16.84,52787.0,16.76,16.84,16.75,16.84,52787.0
2025-06-20 14:30:00,16.84,16.87,16.69,16.71,81095.0,16.84,16.87,16.69,16.71,81095.0
2025-06-20 15:00:00,16.7,16.77,16.7,16.73,73055.0,16.7,16.77,16.7,16.73,73055.0
2025-06-20 15:30:00,16.73,16.84,16.71,16.82,372725.0,16.73,16.84,16.71,16.82,372725.0