date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,46.57,46.76,45.75,46.05,39609.0,46.57,46.76,45.75,46.05,39609.0
2019-07-17 10:00:00,46.01,46.23,45.59,45.7,64377.0,46.01,46.23,45.59,45.7,64377.0
2019-07-17 10:30:00,45.72,46.06,45.56,46.06,52859.0,45.72,46.06,45.56,46.06,52859.0
2019-07-17 11:00:00,46.07,46.27,45.88,46.08,39475.0,46.07,46.27,45.88,46.08,39475.0
2019-07-17 11:30:00,46.08,46.24,45.97,46.09,22733.0,46.08,46.24,45.97,46.09,22733.0
2019-07-17 12:00:00,46.13,46.13,45.98,46.03,33715.0,46.13,46.13,45.98,46.03,33715.0
2019-07-17 12:30:00,46.03,46.05,45.99,46.0,28804.0,46.03,46.05,45.99,46.0,28804.0
2019-07-17 13:00:00,46.0,46.12,45.97,46.09,37975.0,46.0,46.12,45.97,46.09,37975.0
2019-07-17 13:30:00,46.07,46.15,46.0,46.0,29270.0,46.07,46.15,46.0,46.0,29270.0
2019-07-17 14:00:00,46.01,46.04,45.85,45.95,48776.0,46.01,46.04,45.85,45.95,48776.0
2019-07-17 14:30:00,45.95,46.02,45.86,46.01,68674.0,45.95,46.02,45.86,46.01,68674.0
2019-07-17 15:00:00,46.0,46.04,45.9,45.92,174821.0,46.0,46.04,45.9,45.92,174821.0
2019-07-17 15:30:00,45.92,46.11,45.69,45.72,312182.0,45.92,46.11,45.69,45.72,312182.0
2019-07-18 09:30:00,45.56,45.72,45.32,45.67,35325.0,45.56,45.72,45.32,45.67,35325.0
2019-07-18 10:00:00,45.65,45.91,45.63,45.9,41328.0,45.65,45.91,45.63,45.9,41328.0
2019-07-18 10:30:00,45.9,46.09,45.77,45.97,110199.0,45.9,46.09,45.77,45.97,110199.0
2019-07-18 11:00:00,45.99,46.04,45.5,45.51,32306.0,45.99,46.04,45.5,45.51,32306.0
2019-07-18 11:30:00,45.54,45.93,45.48,45.92,115537.0,45.54,45.93,45.48,45.92,115537.0
2019-07-18 12:00:00,45.96,46.11,45.87,45.93,54251.0,45.96,46.11,45.87,45.93,54251.0
2019-07-18 12:30:00,45.93,45.97,45.73,45.76,64834.0,45.93,45.97,45.73,45.76,64834.0
2019-07-18 13:00:00,45.76,45.76,45.44,45.52,65341.0,45.76,45.76,45.44,45.52,65341.0
2019-07-18 13:30:00,45.53,45.53,45.15,45.29,76977.0,45.53,45.53,45.15,45.29,76977.0
2019-07-18 14:00:00,45.29,45.57,45.29,45.52,124381.0,45.29,45.57,45.29,45.52,124381.0
2019-07-18 14:30:00,45.52,45.77,45.5,45.7,78643.0,45.52,45.77,45.5,45.7,78643.0
2019-07-18 15:00:00,45.71,45.72,45.28,45.36,46984.0,45.71,45.72,45.28,45.36,46984.0
2019-07-18 15:30:00,45.34,45.54,45.27,45.48,228423.0,45.34,45.54,45.27,45.48,228423.0
2019-07-19 09:30:00,45.36,45.69,45.35,45.48,67219.0,45.36,45.69,45.35,45.48,67219.0
2019-07-19 10:00:00,45.51,45.54,45.15,45.23,70585.0,45.51,45.54,45.15,45.23,70585.0
2019-07-19 10:30:00,45.25,45.37,45.15,45.19,50282.0,45.25,45.37,45.15,45.19,50282.0
2019-07-19 11:00:00,45.21,45.24,45.05,45.13,36480.0,45.21,45.24,45.05,45.13,36480.0
2019-07-19 11:30:00,45.13,45.16,44.61,44.83,150958.0,45.13,45.16,44.61,44.83,150958.0
2019-07-19 12:00:00,44.83,44.92,44.63,44.7,41199.0,44.83,44.92,44.63,44.7,41199.0
2019-07-19 12:30:00,44.7,44.71,44.47,44.67,174755.0,44.7,44.71,44.47,44.67,174755.0
2019-07-19 13:00:00,44.68,44.87,44.57,44.83,53544.0,44.68,44.87,44.57,44.83,53544.0
2019-07-19 13:30:00,44.82,44.9,44.69,44.7,47703.0,44.82,44.9,44.69,44.7,47703.0
2019-07-19 14:00:00,44.7,44.82,44.59,44.71,81210.0,44.7,44.82,44.59,44.71,81210.0
2019-07-19 14:30:00,44.71,44.75,44.48,44.64,73043.0,44.71,44.75,44.48,44.64,73043.0
2019-07-19 15:00:00,44.63,44.69,44.6,44.61,93523.0,44.63,44.69,44.6,44.61,93523.0
2019-07-19 15:30:00,44.61,44.66,44.39,44.52,464936.0,44.61,44.66,44.39,44.52,464936.0
2019-07-22 09:30:00,44.44,44.99,44.05,44.85,109564.0,44.44,44.99,44.05,44.85,109564.0
2019-07-22 10:00:00,44.75,44.82,44.45,44.57,49466.0,44.75,44.82,44.45,44.57,49466.0
2019-07-22 10:30:00,44.57,44.63,44.31,44.4,54678.0,44.57,44.63,44.31,44.4,54678.0
2019-07-22 11:00:00,44.4,44.45,44.22,44.28,72967.0,44.4,44.45,44.22,44.28,72967.0
2019-07-22 11:30:00,44.29,44.43,44.27,44.35,53493.0,44.29,44.43,44.27,44.35,53493.0
2019-07-22 12:00:00,44.37,44.37,44.22,44.25,53150.0,44.37,44.37,44.22,44.25,53150.0
2019-07-22 12:30:00,44.26,44.36,44.23,44.36,33597.0,44.26,44.36,44.23,44.36,33597.0
2019-07-22 13:00:00,44.35,44.36,44.23,44.24,30947.0,44.35,44.36,44.23,44.24,30947.0
2019-07-22 13:30:00,44.25,44.33,44.03,44.07,31444.0,44.25,44.33,44.03,44.07,31444.0
2019-07-22 14:00:00,44.06,44.08,44.01,44.04,69867.0,44.06,44.08,44.01,44.04,69867.0
2019-07-22 14:30:00,44.03,44.06,43.61,43.75,89703.0,44.03,44.06,43.61,43.75,89703.0
2019-07-22 15:00:00,43.75,43.83,43.67,43.75,79638.0,43.75,43.83,43.67,43.75,79638.0
2019-07-22 15:30:00,43.73,43.76,43.5,43.72,210611.0,43.73,43.76,43.5,43.72,210611.0
2019-07-23 09:30:00,43.95,44.19,43.6,43.72,116451.0,43.95,44.19,43.6,43.72,116451.0
2019-07-23 10:00:00,43.67,43.75,43.41,43.73,42362.0,43.67,43.75,43.41,43.73,42362.0
2019-07-23 10:30:00,43.74,43.9,43.6,43.81,84222.0,43.74,43.9,43.6,43.81,84222.0
2019-07-23 11:00:00,43.81,44.0,43.73,43.81,32302.0,43.81,44.0,43.73,43.81,32302.0
2019-07-23 11:30:00,43.85,43.91,43.75,43.9,17936.0,43.85,43.91,43.75,43.9,17936.0
2019-07-23 12:00:00,43.87,43.95,43.75,43.88,83148.0,43.87,43.95,43.75,43.88,83148.0
2019-07-23 12:30:00,43.88,44.16,43.86,44.11,60141.0,43.88,44.16,43.86,44.11,60141.0
2019-07-23 13:00:00,44.07,44.19,43.92,43.96,55296.0,44.07,44.19,43.92,43.96,55296.0
2019-07-23 13:30:00,43.95,44.04,43.73,43.96,59183.0,43.95,44.04,43.73,43.96,59183.0
2019-07-23 14:00:00,43.97,44.05,43.89,44.0,29945.0,43.97,44.05,43.89,44.0,29945.0
2019-07-23 14:30:00,44.0,44.1,43.92,44.1,36367.0,44.0,44.1,43.92,44.1,36367.0
2019-07-23 15:00:00,44.09,44.09,43.83,43.97,97885.0,44.09,44.09,43.83,43.97,97885.0
2019-07-23 15:30:00,43.98,44.22,43.98,44.07,185819.0,43.98,44.22,43.98,44.07,185819.0
2019-07-24 09:30:00,43.66,44.38,43.41,44.05,120017.0,43.66,44.38,43.41,44.05,120017.0
2019-07-24 10:00:00,44.07,44.29,43.97,44.23,155227.0,44.07,44.29,43.97,44.23,155227.0
2019-07-24 10:30:00,44.28,44.8,44.2,44.73,48480.0,44.28,44.8,44.2,44.73,48480.0
2019-07-24 11:00:00,44.74,44.8,44.64,44.76,45812.0,44.74,44.8,44.64,44.76,45812.0
2019-07-24 11:30:00,44.76,45.04,44.67,44.81,48860.0,44.76,45.04,44.67,44.81,48860.0
2019-07-24 12:00:00,44.81,45.04,44.79,44.93,35172.0,44.81,45.04,44.79,44.93,35172.0
2019-07-24 12:30:00,44.95,45.05,44.85,44.99,69094.0,44.95,45.05,44.85,44.99,69094.0
2019-07-24 13:00:00,45.0,45.17,44.92,45.17,23757.0,45.0,45.17,44.92,45.17,23757.0
2019-07-24 13:30:00,45.18,45.35,45.16,45.32,49128.0,45.18,45.35,45.16,45.32,49128.0
2019-07-24 14:00:00,45.32,45.35,45.14,45.3,21660.0,45.32,45.35,45.14,45.3,21660.0
2019-07-24 14:30:00,45.29,45.35,45.23,45.35,38203.0,45.29,45.35,45.23,45.35,38203.0
2019-07-24 15:00:00,45.34,45.47,45.3,45.39,78415.0,45.34,45.47,45.3,45.39,78415.0
2019-07-24 15:30:00,45.39,45.47,45.3,45.4,241003.0,45.39,45.47,45.3,45.4,241003.0
2019-07-25 09:30:00,45.07,45.87,44.44,44.74,69526.0,45.07,45.87,44.44,44.74,69526.0
2019-07-25 10:00:00,44.76,44.97,44.67,44.97,40861.0,44.76,44.97,44.67,44.97,40861.0
2019-07-25 10:30:00,44.99,45.49,44.99,45.33,62472.0,44.99,45.49,44.99,45.33,62472.0
2019-07-25 11:00:00,45.24,45.33,45.13,45.13,18556.0,45.24,45.33,45.13,45.13,18556.0
2019-07-25 11:30:00,45.12,45.25,45.12,45.16,31774.0,45.12,45.25,45.12,45.16,31774.0
2019-07-25 12:00:00,45.18,45.18,44.9,45.15,23575.0,45.18,45.18,44.9,45.15,23575.0
2019-07-25 12:30:00,45.13,45.14,44.67,44.93,39968.0,45.13,45.14,44.67,44.93,39968.0
2019-07-25 13:00:00,44.95,44.95,44.69,44.77,18096.0,44.95,44.95,44.69,44.77,18096.0
2019-07-25 13:30:00,44.79,44.85,44.66,44.66,14074.0,44.79,44.85,44.66,44.66,14074.0
2019-07-25 14:00:00,44.69,44.85,44.69,44.76,22940.0,44.69,44.85,44.69,44.76,22940.0
2019-07-25 14:30:00,44.76,44.76,44.55,44.59,34704.0,44.76,44.76,44.55,44.59,34704.0
2019-07-25 15:00:00,44.56,44.64,44.46,44.49,57723.0,44.56,44.64,44.46,44.49,57723.0
2019-07-25 15:30:00,44.49,44.58,44.33,44.42,135918.0,44.49,44.58,44.33,44.42,135918.0
2019-07-26 09:30:00,44.87,45.51,44.62,45.36,48611.0,44.87,45.51,44.62,45.36,48611.0
2019-07-26 10:00:00,45.35,45.66,45.28,45.62,69884.0,45.35,45.66,45.28,45.62,69884.0
2019-07-26 10:30:00,45.6,45.88,45.52,45.77,84069.0,45.6,45.88,45.52,45.77,84069.0
2019-07-26 11:00:00,45.79,45.81,45.48,45.72,89621.0,45.79,45.81,45.48,45.72,89621.0
2019-07-26 11:30:00,45.74,45.85,45.66,45.8,78891.0,45.74,45.85,45.66,45.8,78891.0
2019-07-26 12:00:00,45.79,45.82,45.62,45.77,34248.0,45.79,45.82,45.62,45.77,34248.0
2019-07-26 12:30:00,45.75,45.81,45.67,45.8,21536.0,45.75,45.81,45.67,45.8,21536.0
2019-07-26 13:00:00,45.77,45.85,45.75,45.82,69960.0,45.77,45.85,45.75,45.82,69960.0
2019-07-26 13:30:00,45.83,45.84,45.76,45.77,18978.0,45.83,45.84,45.76,45.77,18978.0
2019-07-26 14:00:00,45.78,45.78,45.61,45.63,26668.0,45.78,45.78,45.61,45.63,26668.0
2019-07-26 14:30:00,45.61,45.71,45.58,45.65,26564.0,45.61,45.71,45.58,45.65,26564.0
2019-07-26 15:00:00,45.65,45.69,45.53,45.62,49023.0,45.65,45.69,45.53,45.62,49023.0
2019-07-26 15:30:00,45.63,45.85,45.63,45.84,179154.0,45.63,45.85,45.63,45.84,179154.0
2019-07-29 09:30:00,45.66,45.87,44.95,44.95,91063.0,45.66,45.87,44.95,44.95,91063.0
2019-07-29 10:00:00,44.97,45.26,44.85,45.16,41912.0,44.97,45.26,44.85,45.16,41912.0
2019-07-29 10:30:00,45.11,45.22,45.0,45.08,36166.0,45.11,45.22,45.0,45.08,36166.0
2019-07-29 11:00:00,45.06,45.13,45.0,45.08,35209.0,45.06,45.13,45.0,45.08,35209.0
2019-07-29 11:30:00,45.06,45.15,45.01,45.06,28444.0,45.06,45.15,45.01,45.06,28444.0
2019-07-29 12:00:00,45.04,45.05,44.87,45.01,48558.0,45.04,45.05,44.87,45.01,48558.0
2019-07-29 12:30:00,45.01,45.03,44.78,44.85,27891.0,45.01,45.03,44.78,44.85,27891.0
2019-07-29 13:00:00,44.86,45.08,44.85,45.08,26352.0,44.86,45.08,44.85,45.08,26352.0
2019-07-29 13:30:00,45.09,45.12,45.01,45.02,25356.0,45.09,45.12,45.01,45.02,25356.0
2019-07-29 14:00:00,45.0,45.41,44.99,45.41,61094.0,45.0,45.41,44.99,45.41,61094.0
2019-07-29 14:30:00,45.4,45.4,45.15,45.17,90084.0,45.4,45.4,45.15,45.17,90084.0
2019-07-29 15:00:00,45.17,45.34,45.11,45.29,102559.0,45.17,45.34,45.11,45.29,102559.0
2019-07-29 15:30:00,45.3,45.3,45.01,45.1,125689.0,45.3,45.3,45.01,45.1,125689.0
2019-07-30 09:30:00,44.85,45.29,44.5,44.79,123659.0,44.85,45.29,44.5,44.79,123659.0
2019-07-30 10:00:00,44.83,45.33,44.79,45.13,129206.0,44.83,45.33,44.79,45.13,129206.0
2019-07-30 10:30:00,45.13,45.51,45.09,45.44,36278.0,45.13,45.51,45.09,45.44,36278.0
2019-07-30 11:00:00,45.48,45.81,45.46,45.75,54012.0,45.48,45.81,45.46,45.75,54012.0
2019-07-30 11:30:00,45.72,45.94,45.71,45.84,139121.0,45.72,45.94,45.71,45.84,139121.0
2019-07-30 12:00:00,45.85,46.17,45.83,46.17,67477.0,45.85,46.17,45.83,46.17,67477.0
2019-07-30 12:30:00,46.16,46.31,46.12,46.18,60775.0,46.16,46.31,46.12,46.18,60775.0
2019-07-30 13:00:00,46.19,46.25,45.98,46.06,75935.0,46.19,46.25,45.98,46.06,75935.0
2019-07-30 13:30:00,46.06,46.29,46.06,46.29,24119.0,46.06,46.29,46.06,46.29,24119.0
2019-07-30 14:00:00,46.29,46.46,46.25,46.34,31508.0,46.29,46.46,46.25,46.34,31508.0
2019-07-30 14:30:00,46.34,46.64,46.27,46.59,53611.0,46.34,46.64,46.27,46.59,53611.0
2019-07-30 15:00:00,46.59,46.79,46.54,46.67,125962.0,46.59,46.79,46.54,46.67,125962.0
2019-07-30 15:30:00,46.69,46.89,46.59,46.69,354267.0,46.69,46.89,46.59,46.69,354267.0
2019-07-31 09:30:00,46.96,47.1,45.56,46.45,73260.0,46.96,47.1,45.56,46.45,73260.0
2019-07-31 10:00:00,46.41,46.62,46.2,46.2,52595.0,46.41,46.62,46.2,46.2,52595.0
2019-07-31 10:30:00,46.18,46.18,45.8,45.8,72892.0,46.18,46.18,45.8,45.8,72892.0
2019-07-31 11:00:00,45.82,46.18,45.7,45.87,68391.0,45.82,46.18,45.7,45.87,68391.0
2019-07-31 11:30:00,45.86,45.95,45.77,45.83,64101.0,45.86,45.95,45.77,45.83,64101.0
2019-07-31 12:00:00,45.8,45.83,45.5,45.61,87201.0,45.8,45.83,45.5,45.61,87201.0
2019-07-31 12:30:00,45.61,45.74,45.6,45.69,153921.0,45.61,45.74,45.6,45.69,153921.0
2019-07-31 13:00:00,45.68,45.7,45.5,45.55,50194.0,45.68,45.7,45.5,45.55,50194.0
2019-07-31 13:30:00,45.56,45.98,45.52,45.91,33159.0,45.56,45.98,45.52,45.91,33159.0
2019-07-31 14:00:00,45.89,45.95,45.57,45.66,538501.0,45.89,45.95,45.57,45.66,538501.0
2019-07-31 14:30:00,45.66,45.74,44.33,45.14,210211.0,45.66,45.74,44.33,45.14,210211.0
2019-07-31 15:00:00,45.11,45.46,44.83,45.31,190778.0,45.11,45.46,44.83,45.31,190778.0
2019-07-31 15:30:00,45.31,45.32,44.89,45.11,584552.0,45.31,45.32,44.89,45.11,584552.0
2019-08-01 09:30:00,45.15,45.68,44.85,45.46,42574.0,45.15,45.68,44.85,45.46,42574.0
2019-08-01 10:00:00,45.53,45.97,45.45,45.95,55980.0,45.53,45.97,45.45,45.95,55980.0
2019-08-01 10:30:00,45.98,46.11,45.82,45.98,97188.0,45.98,46.11,45.82,45.98,97188.0
2019-08-01 11:00:00,45.96,46.31,45.9,46.14,211130.0,45.96,46.31,45.9,46.14,211130.0
2019-08-01 11:30:00,46.15,46.27,45.92,46.07,65732.0,46.15,46.27,45.92,46.07,65732.0
2019-08-01 12:00:00,46.05,46.05,45.7,45.84,60758.0,46.05,46.05,45.7,45.84,60758.0
2019-08-01 12:30:00,45.86,45.87,45.63,45.67,31843.0,45.86,45.87,45.63,45.67,31843.0
2019-08-01 13:00:00,45.71,45.71,45.14,45.18,61023.0,45.71,45.71,45.14,45.18,61023.0
2019-08-01 13:30:00,45.17,45.25,44.16,44.53,79645.0,45.17,45.25,44.16,44.53,79645.0
2019-08-01 14:00:00,44.54,44.61,43.95,44.13,103132.0,44.54,44.61,43.95,44.13,103132.0
2019-08-01 14:30:00,44.09,44.21,43.79,44.09,93289.0,44.09,44.21,43.79,44.09,93289.0
2019-08-01 15:00:00,44.07,44.18,43.71,44.13,110152.0,44.07,44.18,43.71,44.13,110152.0
2019-08-01 15:30:00,44.12,44.18,43.91,43.96,273037.0,44.12,44.18,43.91,43.96,273037.0
2019-08-02 09:30:00,43.61,43.83,43.1,43.53,53430.0,43.61,43.83,43.1,43.53,53430.0
2019-08-02 10:00:00,43.54,43.75,43.17,43.33,42152.0,43.54,43.75,43.17,43.33,42152.0
2019-08-02 10:30:00,43.33,43.33,42.22,42.23,139525.0,43.33,43.33,42.22,42.23,139525.0
2019-08-02 11:00:00,42.25,43.02,42.22,42.99,105200.0,42.25,43.02,42.22,42.99,105200.0
2019-08-02 11:30:00,42.97,43.08,42.75,42.91,61200.0,42.97,43.08,42.75,42.91,61200.0
2019-08-02 12:00:00,42.92,43.34,42.84,43.34,52099.0,42.92,43.34,42.84,43.34,52099.0
2019-08-02 12:30:00,43.34,43.39,43.05,43.14,30657.0,43.34,43.39,43.05,43.14,30657.0
2019-08-02 13:00:00,43.11,43.19,42.97,43.07,22664.0,43.11,43.19,42.97,43.07,22664.0
2019-08-02 13:30:00,43.06,43.19,42.95,43.09,24177.0,43.06,43.19,42.95,43.09,24177.0
2019-08-02 14:00:00,43.07,43.41,42.96,43.31,45835.0,43.07,43.41,42.96,43.31,45835.0
2019-08-02 14:30:00,43.32,43.48,43.24,43.29,30900.0,43.32,43.48,43.24,43.29,30900.0
2019-08-02 15:00:00,43.28,43.33,43.03,43.18,52911.0,43.28,43.33,43.03,43.18,52911.0
2019-08-02 15:30:00,43.19,43.28,42.98,43.16,167844.0,43.19,43.28,42.98,43.16,167844.0
2019-08-05 09:30:00,42.12,42.41,41.22,41.44,334868.0,42.12,42.41,41.22,41.44,334868.0
2019-08-05 10:00:00,41.41,41.7,40.97,41.64,393674.0,41.41,41.7,40.97,41.64,393674.0
2019-08-05 10:30:00,41.63,41.76,41.35,41.54,104236.0,41.63,41.76,41.35,41.54,104236.0
2019-08-05 11:00:00,41.54,41.73,41.45,41.64,94843.0,41.54,41.73,41.45,41.64,94843.0
2019-08-05 11:30:00,41.68,41.71,41.48,41.5,60693.0,41.68,41.71,41.48,41.5,60693.0
2019-08-05 12:00:00,41.5,41.73,41.38,41.45,90703.0,41.5,41.73,41.38,41.45,90703.0
2019-08-05 12:30:00,41.45,41.56,41.45,41.51,53605.0,41.45,41.56,41.45,41.51,53605.0
2019-08-05 13:00:00,41.51,41.6,41.47,41.51,99304.0,41.51,41.6,41.47,41.51,99304.0
2019-08-05 13:30:00,41.49,41.59,41.3,41.49,160303.0,41.49,41.59,41.3,41.49,160303.0
2019-08-05 14:00:00,41.48,41.58,41.07,41.17,98750.0,41.48,41.58,41.07,41.17,98750.0
2019-08-05 14:30:00,41.15,41.46,41.13,41.26,59002.0,41.15,41.46,41.13,41.26,59002.0
2019-08-05 15:00:00,41.27,41.56,41.17,41.5,177563.0,41.27,41.56,41.17,41.5,177563.0
2019-08-05 15:30:00,41.5,41.88,41.39,41.71,400786.0,41.5,41.88,41.39,41.71,400786.0
2019-08-06 09:30:00,41.12,42.4,40.42,40.58,510346.0,41.12,42.4,40.42,40.58,510346.0
2019-08-06 10:00:00,40.55,41.17,40.5,40.78,319008.0,40.55,41.17,40.5,40.78,319008.0
2019-08-06 10:30:00,40.77,40.91,40.05,40.38,302085.0,40.77,40.91,40.05,40.38,302085.0
2019-08-06 11:00:00,40.38,40.58,40.19,40.2,254284.0,40.38,40.58,40.19,40.2,254284.0
2019-08-06 11:30:00,40.21,40.25,39.62,39.85,173821.0,40.21,40.25,39.62,39.85,173821.0
2019-08-06 12:00:00,39.89,39.98,39.68,39.83,161448.0,39.89,39.98,39.68,39.83,161448.0
2019-08-06 12:30:00,39.82,40.03,39.75,39.88,175585.0,39.82,40.03,39.75,39.88,175585.0
2019-08-06 13:00:00,39.87,39.95,39.72,39.75,88868.0,39.87,39.95,39.72,39.75,88868.0
2019-08-06 13:30:00,39.75,40.06,39.6,39.8,196843.0,39.75,40.06,39.6,39.8,196843.0
2019-08-06 14:00:00,39.8,40.2,39.62,40.07,113573.0,39.8,40.2,39.62,40.07,113573.0
2019-08-06 14:30:00,40.09,40.64,39.96,40.48,191961.0,40.09,40.64,39.96,40.48,191961.0
2019-08-06 15:00:00,40.51,40.75,40.35,40.51,138870.0,40.51,40.75,40.35,40.51,138870.0
2019-08-06 15:30:00,40.5,40.53,40.2,40.45,321644.0,40.5,40.53,40.2,40.45,321644.0
2019-08-07 09:30:00,40.04,41.05,39.46,40.86,120125.0,40.04,41.05,39.46,40.86,120125.0
2019-08-07 10:00:00,40.81,41.16,40.5,41.02,209618.0,40.81,41.16,40.5,41.02,209618.0
2019-08-07 10:30:00,41.08,41.62,40.97,41.23,94274.0,41.08,41.62,40.97,41.23,94274.0
2019-08-07 11:00:00,41.21,41.34,40.71,41.08,52840.0,41.21,41.34,40.71,41.08,52840.0
2019-08-07 11:30:00,41.08,41.25,40.97,41.0,35713.0,41.08,41.25,40.97,41.0,35713.0
2019-08-07 12:00:00,41.0,41.18,40.98,41.18,28876.0,41.0,41.18,40.98,41.18,28876.0
2019-08-07 12:30:00,41.12,41.3,40.97,41.13,59516.0,41.12,41.3,40.97,41.13,59516.0
2019-08-07 13:00:00,41.14,41.21,41.02,41.2,79448.0,41.14,41.21,41.02,41.2,79448.0
2019-08-07 13:30:00,41.2,41.77,41.19,41.7,133761.0,41.2,41.77,41.19,41.7,133761.0
2019-08-07 14:00:00,41.71,41.93,41.54,41.71,221460.0,41.71,41.93,41.54,41.71,221460.0
2019-08-07 14:30:00,41.7,41.7,41.4,41.55,80114.0,41.7,41.7,41.4,41.55,80114.0
2019-08-07 15:00:00,41.58,41.58,40.8,40.99,288770.0,41.58,41.58,40.8,40.99,288770.0
2019-08-07 15:30:00,41.0,41.23,40.58,40.63,443956.0,41.0,41.23,40.58,40.63,443956.0
2019-08-08 09:30:00,41.0,42.07,40.15,40.22,110565.0,41.0,42.07,40.15,40.22,110565.0
2019-08-08 10:00:00,40.21,40.62,39.99,40.55,103810.0,40.21,40.62,39.99,40.55,103810.0
2019-08-08 10:30:00,40.59,40.72,40.17,40.47,120540.0,40.59,40.72,40.17,40.47,120540.0
2019-08-08 11:00:00,40.45,40.45,40.22,40.31,54613.0,40.45,40.45,40.22,40.31,54613.0
2019-08-08 11:30:00,40.3,40.63,40.3,40.44,58128.0,40.3,40.63,40.3,40.44,58128.0
2019-08-08 12:00:00,40.45,40.62,40.42,40.55,45425.0,40.45,40.62,40.42,40.55,45425.0
2019-08-08 12:30:00,40.57,40.63,40.35,40.4,62400.0,40.57,40.63,40.35,40.4,62400.0
2019-08-08 13:00:00,40.37,40.49,40.36,40.48,36333.0,40.37,40.49,40.36,40.48,36333.0
2019-08-08 13:30:00,40.44,40.63,40.43,40.61,56723.0,40.44,40.63,40.43,40.61,56723.0
2019-08-08 14:00:00,40.62,40.62,40.4,40.57,86071.0,40.62,40.62,40.4,40.57,86071.0
2019-08-08 14:30:00,40.57,40.58,40.26,40.52,82417.0,40.57,40.58,40.26,40.52,82417.0
2019-08-08 15:00:00,40.52,40.71,40.52,40.59,92714.0,40.52,40.71,40.52,40.59,92714.0
2019-08-08 15:30:00,40.58,40.85,40.5,40.84,197321.0,40.58,40.85,40.5,40.84,197321.0
2019-08-09 09:30:00,40.42,40.9,40.25,40.9,39796.0,40.42,40.9,40.25,40.9,39796.0
2019-08-09 10:00:00,40.9,41.02,40.34,40.42,44859.0,40.9,41.02,40.34,40.42,44859.0
2019-08-09 10:30:00,40.46,40.73,40.28,40.69,24027.0,40.46,40.73,40.28,40.69,24027.0
2019-08-09 11:00:00,40.67,40.67,40.31,40.33,37123.0,40.67,40.67,40.31,40.33,37123.0
2019-08-09 11:30:00,40.33,40.55,40.33,40.48,22841.0,40.33,40.55,40.33,40.48,22841.0
2019-08-09 12:00:00,40.49,40.57,40.34,40.42,25938.0,40.49,40.57,40.34,40.42,25938.0
2019-08-09 12:30:00,40.41,40.87,40.38,40.79,27600.0,40.41,40.87,40.38,40.79,27600.0
2019-08-09 13:00:00,40.78,41.02,40.77,41.02,19623.0,40.78,41.02,40.77,41.02,19623.0
2019-08-09 13:30:00,41.03,41.13,40.9,40.93,24244.0,41.03,41.13,40.9,40.93,24244.0
2019-08-09 14:00:00,40.91,40.93,40.61,40.73,23311.0,40.91,40.93,40.61,40.73,23311.0
2019-08-09 14:30:00,40.73,40.86,40.65,40.7,22563.0,40.73,40.86,40.65,40.7,22563.0
2019-08-09 15:00:00,40.69,40.75,40.56,40.66,38318.0,40.69,40.75,40.56,40.66,38318.0
2019-08-09 15:30:00,40.67,40.76,40.36,40.38,142190.0,40.67,40.76,40.36,40.38,142190.0
2019-08-12 09:30:00,40.01,40.18,39.59,40.04,101012.0,40.01,40.18,39.59,40.04,101012.0
2019-08-12 10:00:00,39.98,40.26,39.74,39.88,123360.0,39.98,40.26,39.74,39.88,123360.0
2019-08-12 10:30:00,39.84,40.09,39.75,40.03,95691.0,39.84,40.09,39.75,40.03,95691.0
2019-08-12 11:00:00,40.03,40.05,39.71,39.92,51007.0,40.03,40.05,39.71,39.92,51007.0
2019-08-12 11:30:00,39.91,40.02,39.75,39.94,21176.0,39.91,40.02,39.75,39.94,21176.0
2019-08-12 12:00:00,39.92,40.07,39.81,39.92,21265.0,39.92,40.07,39.81,39.92,21265.0
2019-08-12 12:30:00,39.91,40.01,39.8,39.96,105404.0,39.91,40.01,39.8,39.96,105404.0
2019-08-12 13:00:00,39.95,39.95,39.75,39.76,22100.0,39.95,39.95,39.75,39.76,22100.0
2019-08-12 13:30:00,39.76,39.8,39.57,39.6,31456.0,39.76,39.8,39.57,39.6,31456.0
2019-08-12 14:00:00,39.59,39.59,39.38,39.44,41749.0,39.59,39.59,39.38,39.44,41749.0
2019-08-12 14:30:00,39.44,39.47,39.28,39.31,73447.0,39.44,39.47,39.28,39.31,73447.0
2019-08-12 15:00:00,39.32,39.44,39.32,39.4,103908.0,39.32,39.44,39.32,39.4,103908.0
2019-08-12 15:30:00,39.4,39.47,39.23,39.28,341705.0,39.4,39.47,39.23,39.28,341705.0
2019-08-13 09:30:00,39.96,40.75,39.7,40.55,109452.0,39.96,40.75,39.7,40.55,109452.0
2019-08-13 10:00:00,40.62,40.87,40.23,40.79,51678.0,40.62,40.87,40.23,40.79,51678.0
2019-08-13 10:30:00,40.82,40.87,40.45,40.48,26292.0,40.82,40.87,40.45,40.48,26292.0
2019-08-13 11:00:00,40.46,40.5,39.87,40.06,21548.0,40.46,40.5,39.87,40.06,21548.0
2019-08-13 11:30:00,40.03,40.42,39.95,40.39,17068.0,40.03,40.42,39.95,40.39,17068.0
2019-08-13 12:00:00,40.37,40.43,40.2,40.21,51527.0,40.37,40.43,40.2,40.21,51527.0
2019-08-13 12:30:00,40.23,40.46,40.11,40.46,99010.0,40.23,40.46,40.11,40.46,99010.0
2019-08-13 13:00:00,40.46,40.52,40.25,40.44,22496.0,40.46,40.52,40.25,40.44,22496.0
2019-08-13 13:30:00,40.46,40.53,40.4,40.44,23350.0,40.46,40.53,40.4,40.44,23350.0
2019-08-13 14:00:00,40.45,40.45,40.21,40.37,35698.0,40.45,40.45,40.21,40.37,35698.0
2019-08-13 14:30:00,40.37,40.47,40.3,40.35,19632.0,40.37,40.47,40.3,40.35,19632.0
2019-08-13 15:00:00,40.34,40.56,40.32,40.54,37623.0,40.34,40.56,40.32,40.54,37623.0
2019-08-13 15:30:00,40.54,40.58,40.35,40.58,120443.0,40.54,40.58,40.35,40.58,120443.0
2019-08-14 09:30:00,39.65,39.91,38.9,39.58,126121.0,39.65,39.91,38.9,39.58,126121.0
2019-08-14 10:00:00,39.5,39.6,39.08,39.6,58843.0,39.5,39.6,39.08,39.6,58843.0
2019-08-14 10:30:00,39.51,39.82,39.16,39.61,104806.0,39.51,39.82,39.16,39.61,104806.0
2019-08-14 11:00:00,39.6,39.71,39.51,39.69,72958.0,39.6,39.71,39.51,39.69,72958.0
2019-08-14 11:30:00,39.7,39.84,39.26,39.3,43498.0,39.7,39.84,39.26,39.3,43498.0
2019-08-14 12:00:00,39.28,39.28,39.03,39.18,43582.0,39.28,39.28,39.03,39.18,43582.0
2019-08-14 12:30:00,39.2,39.32,39.08,39.11,54164.0,39.2,39.32,39.08,39.11,54164.0
2019-08-14 13:00:00,39.1,39.23,38.96,39.23,34161.0,39.1,39.23,38.96,39.23,34161.0
2019-08-14 13:30:00,39.2,39.38,39.19,39.2,38396.0,39.2,39.38,39.19,39.2,38396.0
2019-08-14 14:00:00,39.21,39.35,39.16,39.34,37683.0,39.21,39.35,39.16,39.34,37683.0
2019-08-14 14:30:00,39.37,39.42,39.25,39.32,62841.0,39.37,39.42,39.25,39.32,62841.0
2019-08-14 15:00:00,39.29,39.5,39.22,39.38,94068.0,39.29,39.5,39.22,39.38,94068.0
2019-08-14 15:30:00,39.37,39.66,39.25,39.47,122896.0,39.37,39.66,39.25,39.47,122896.0
2019-08-15 09:30:00,39.74,39.97,38.92,39.39,56572.0,39.74,39.97,38.92,39.39,56572.0
2019-08-15 10:00:00,39.34,39.47,39.2,39.22,60324.0,39.34,39.47,39.2,39.22,60324.0
2019-08-15 10:30:00,39.23,39.32,38.95,39.01,112293.0,39.23,39.32,38.95,39.01,112293.0
2019-08-15 11:00:00,39.01,39.08,38.68,38.92,161404.0,39.01,39.08,38.68,38.92,161404.0
2019-08-15 11:30:00,38.92,39.17,38.87,39.16,56524.0,38.92,39.17,38.87,39.16,56524.0
2019-08-15 12:00:00,39.15,39.24,39.04,39.05,23983.0,39.15,39.24,39.04,39.05,23983.0
2019-08-15 12:30:00,39.05,39.16,39.04,39.09,43152.0,39.05,39.16,39.04,39.09,43152.0
2019-08-15 13:00:00,39.07,39.12,38.92,39.05,115077.0,39.07,39.12,38.92,39.05,115077.0
2019-08-15 13:30:00,39.05,39.14,38.81,38.9,43002.0,39.05,39.14,38.81,38.9,43002.0
2019-08-15 14:00:00,38.9,39.05,38.8,38.91,88816.0,38.9,39.05,38.8,38.91,88816.0
2019-08-15 14:30:00,38.92,39.05,38.82,39.04,48418.0,38.92,39.05,38.82,39.04,48418.0
2019-08-15 15:00:00,39.05,39.27,39.05,39.22,40627.0,39.05,39.27,39.05,39.22,40627.0
2019-08-15 15:30:00,39.22,39.37,39.19,39.22,127334.0,39.22,39.37,39.19,39.22,127334.0
2019-08-16 09:30:00,39.62,39.73,39.4,39.54,44465.0,39.62,39.73,39.4,39.54,44465.0
2019-08-16 10:00:00,39.55,39.72,39.27,39.29,50455.0,39.55,39.72,39.27,39.29,50455.0
2019-08-16 10:30:00,39.33,39.74,39.3,39.7,53169.0,39.33,39.74,39.3,39.7,53169.0
2019-08-16 11:00:00,39.69,39.8,39.57,39.73,43239.0,39.69,39.8,39.57,39.73,43239.0
2019-08-16 11:30:00,39.73,39.75,39.46,39.46,34031.0,39.73,39.75,39.46,39.46,34031.0
2019-08-16 12:00:00,39.46,39.53,39.37,39.41,53262.0,39.46,39.53,39.37,39.41,53262.0
2019-08-16 12:30:00,39.39,39.69,39.37,39.57,58566.0,39.39,39.69,39.37,39.57,58566.0
2019-08-16 13:00:00,39.57,39.71,39.52,39.66,37884.0,39.57,39.71,39.52,39.66,37884.0
2019-08-16 13:30:00,39.68,39.83,39.65,39.77,52244.0,39.68,39.83,39.65,39.77,52244.0
2019-08-16 14:00:00,39.77,40.06,39.68,40.05,30783.0,39.77,40.06,39.68,40.05,30783.0
2019-08-16 14:30:00,40.05,40.22,40.03,40.08,48647.0,40.05,40.22,40.03,40.08,48647.0
2019-08-16 15:00:00,40.08,40.21,40.02,40.19,63763.0,40.08,40.21,40.02,40.19,63763.0
2019-08-16 15:30:00,40.16,40.19,39.99,40.05,169519.0,40.16,40.19,39.99,40.05,169519.0
2019-08-19 09:30:00,41.12,41.16,40.26,40.32,28074.0,41.12,41.16,40.26,40.32,28074.0
2019-08-19 10:00:00,40.34,40.44,40.06,40.4,31602.0,40.34,40.44,40.06,40.4,31602.0
2019-08-19 10:30:00,40.36,40.36,40.11,40.15,23722.0,40.36,40.36,40.11,40.15,23722.0
2019-08-19 11:00:00,40.13,40.31,40.02,40.18,144154.0,40.13,40.31,40.02,40.18,144154.0
2019-08-19 11:30:00,40.16,40.6,40.14,40.6,28534.0,40.16,40.6,40.14,40.6,28534.0
2019-08-19 12:00:00,40.55,40.55,40.37,40.39,24862.0,40.55,40.55,40.37,40.39,24862.0
2019-08-19 12:30:00,40.38,40.43,40.25,40.3,21045.0,40.38,40.43,40.25,40.3,21045.0
2019-08-19 13:00:00,40.29,40.33,40.0,40.19,37170.0,40.29,40.33,40.0,40.19,37170.0
2019-08-19 13:30:00,40.19,40.24,40.07,40.11,38654.0,40.19,40.24,40.07,40.11,38654.0
2019-08-19 14:00:00,40.11,40.18,40.03,40.06,36720.0,40.11,40.18,40.03,40.06,36720.0
2019-08-19 14:30:00,40.04,40.08,39.9,39.9,39750.0,40.04,40.08,39.9,39.9,39750.0
2019-08-19 15:00:00,39.9,40.0,39.8,39.95,43258.0,39.9,40.0,39.8,39.95,43258.0
2019-08-19 15:30:00,39.98,39.99,39.69,39.72,182436.0,39.98,39.99,39.69,39.72,182436.0
2019-08-20 09:30:00,39.49,39.89,39.49,39.66,62981.0,39.49,39.89,39.49,39.66,62981.0
2019-08-20 10:00:00,39.71,39.88,39.58,39.81,26127.0,39.71,39.88,39.58,39.81,26127.0
2019-08-20 10:30:00,39.81,39.82,39.62,39.79,64639.0,39.81,39.82,39.62,39.79,64639.0
2019-08-20 11:00:00,39.78,39.92,39.76,39.83,66260.0,39.78,39.92,39.76,39.83,66260.0
2019-08-20 11:30:00,39.85,39.95,39.82,39.84,32485.0,39.85,39.95,39.82,39.84,32485.0
2019-08-20 12:00:00,39.87,40.04,39.86,40.02,16580.0,39.87,40.04,39.86,40.02,16580.0
2019-08-20 12:30:00,40.02,40.16,40.01,40.07,21207.0,40.02,40.16,40.01,40.07,21207.0
2019-08-20 13:00:00,40.05,40.07,39.94,40.06,59061.0,40.05,40.07,39.94,40.06,59061.0
2019-08-20 13:30:00,40.05,40.1,39.95,40.0,25465.0,40.05,40.1,39.95,40.0,25465.0
2019-08-20 14:00:00,39.99,40.06,39.87,39.95,28490.0,39.99,40.06,39.87,39.95,28490.0
2019-08-20 14:30:00,39.95,40.03,39.87,39.98,31605.0,39.95,40.03,39.87,39.98,31605.0
2019-08-20 15:00:00,39.95,40.0,39.83,40.0,33555.0,39.95,40.0,39.83,40.0,33555.0
2019-08-20 15:30:00,39.99,40.08,39.94,39.98,163659.0,39.99,40.08,39.94,39.98,163659.0
2019-08-21 09:30:00,40.48,40.62,39.93,40.29,25098.0,40.48,40.62,39.93,40.29,25098.0
2019-08-21 10:00:00,40.34,40.48,40.21,40.26,16628.0,40.34,40.48,40.21,40.26,16628.0
2019-08-21 10:30:00,40.24,40.37,40.21,40.32,21444.0,40.24,40.37,40.21,40.32,21444.0
2019-08-21 11:00:00,40.28,40.5,40.26,40.47,17454.0,40.28,40.5,40.26,40.47,17454.0
2019-08-21 11:30:00,40.44,40.65,40.41,40.56,16962.0,40.44,40.65,40.41,40.56,16962.0
2019-08-21 12:00:00,40.6,40.64,40.44,40.53,16477.0,40.6,40.64,40.44,40.53,16477.0
2019-08-21 12:30:00,40.52,40.58,40.41,40.52,16365.0,40.52,40.58,40.41,40.52,16365.0
2019-08-21 13:00:00,40.52,40.64,40.43,40.56,37860.0,40.52,40.64,40.43,40.56,37860.0
2019-08-21 13:30:00,40.57,40.66,40.48,40.65,67134.0,40.57,40.66,40.48,40.65,67134.0
2019-08-21 14:00:00,40.64,41.05,40.58,40.95,44967.0,40.64,41.05,40.58,40.95,44967.0
2019-08-21 14:30:00,40.91,40.92,40.6,40.61,19151.0,40.91,40.92,40.6,40.61,19151.0
2019-08-21 15:00:00,40.62,40.67,40.53,40.63,55601.0,40.62,40.67,40.53,40.63,55601.0
2019-08-21 15:30:00,40.62,40.77,40.58,40.63,162783.0,40.62,40.77,40.58,40.63,162783.0
2019-08-22 09:30:00,40.86,41.34,40.61,40.75,38521.0,40.86,41.34,40.61,40.75,38521.0
2019-08-22 10:00:00,40.75,40.79,40.28,40.29,22730.0,40.75,40.79,40.28,40.29,22730.0
2019-08-22 10:30:00,40.21,40.35,40.02,40.22,21183.0,40.21,40.35,40.02,40.22,21183.0
2019-08-22 11:00:00,40.24,40.51,40.19,40.35,18880.0,40.24,40.51,40.19,40.35,18880.0
2019-08-22 11:30:00,40.37,40.59,40.31,40.36,15855.0,40.37,40.59,40.31,40.36,15855.0
2019-08-22 12:00:00,40.34,40.46,40.26,40.31,43546.0,40.34,40.46,40.26,40.31,43546.0
2019-08-22 12:30:00,40.31,40.39,40.24,40.34,21942.0,40.31,40.39,40.24,40.34,21942.0
2019-08-22 13:00:00,40.37,40.47,40.35,40.38,11534.0,40.37,40.47,40.35,40.38,11534.0
2019-08-22 13:30:00,40.38,40.41,40.3,40.37,13646.0,40.38,40.41,40.3,40.37,13646.0
2019-08-22 14:00:00,40.37,40.37,40.2,40.24,21499.0,40.37,40.37,40.2,40.24,21499.0
2019-08-22 14:30:00,40.2,40.3,40.18,40.25,38760.0,40.2,40.3,40.18,40.25,38760.0
2019-08-22 15:00:00,40.23,40.26,40.04,40.08,30727.0,40.23,40.26,40.04,40.08,30727.0
2019-08-22 15:30:00,40.08,40.11,39.99,40.05,132988.0,40.08,40.11,39.99,40.05,132988.0
2019-08-23 09:30:00,39.59,39.67,39.04,39.5,56082.0,39.59,39.67,39.04,39.5,56082.0
2019-08-23 10:00:00,39.46,39.71,39.22,39.63,79808.0,39.46,39.71,39.22,39.63,79808.0
2019-08-23 10:30:00,39.6,39.91,39.55,39.67,77793.0,39.6,39.91,39.55,39.67,77793.0
2019-08-23 11:00:00,39.64,39.64,38.69,38.75,48529.0,39.64,39.64,38.69,38.75,48529.0
2019-08-23 11:30:00,38.82,38.82,38.41,38.44,101157.0,38.82,38.82,38.41,38.44,101157.0
2019-08-23 12:00:00,38.43,38.85,38.35,38.7,105444.0,38.43,38.85,38.35,38.7,105444.0
2019-08-23 12:30:00,38.71,38.81,38.51,38.69,78361.0,38.71,38.81,38.51,38.69,78361.0
2019-08-23 13:00:00,38.67,38.67,38.16,38.26,132615.0,38.67,38.67,38.16,38.26,132615.0
2019-08-23 13:30:00,38.25,38.59,38.22,38.59,99690.0,38.25,38.59,38.22,38.59,99690.0
2019-08-23 14:00:00,38.57,38.59,38.34,38.44,51929.0,38.57,38.59,38.34,38.44,51929.0
2019-08-23 14:30:00,38.45,38.45,38.1,38.3,136996.0,38.45,38.45,38.1,38.3,136996.0
2019-08-23 15:00:00,38.3,38.45,38.07,38.07,199298.0,38.3,38.45,38.07,38.07,199298.0
2019-08-23 15:30:00,38.07,38.15,37.86,37.88,360951.0,38.07,38.15,37.86,37.88,360951.0
2019-08-26 09:30:00,38.35,38.99,37.81,37.97,67798.0,38.35,38.99,37.81,37.97,67798.0
2019-08-26 10:00:00,38.0,38.04,37.61,37.76,31633.0,38.0,38.04,37.61,37.76,31633.0
2019-08-26 10:30:00,37.76,38.16,37.75,38.02,53740.0,37.76,38.16,37.75,38.02,53740.0
2019-08-26 11:00:00,38.02,38.4,38.0,38.4,22724.0,38.02,38.4,38.0,38.4,22724.0
2019-08-26 11:30:00,38.38,38.6,38.28,38.51,17244.0,38.38,38.6,38.28,38.51,17244.0
2019-08-26 12:00:00,38.52,38.66,38.47,38.47,22836.0,38.52,38.66,38.47,38.47,22836.0
2019-08-26 12:30:00,38.45,38.56,38.42,38.53,7410.0,38.45,38.56,38.42,38.53,7410.0
2019-08-26 13:00:00,38.59,38.83,38.58,38.8,22722.0,38.59,38.83,38.58,38.8,22722.0
2019-08-26 13:30:00,38.8,39.11,38.79,39.02,42728.0,38.8,39.11,38.79,39.02,42728.0
2019-08-26 14:00:00,39.02,39.15,38.92,39.15,33631.0,39.02,39.15,38.92,39.15,33631.0
2019-08-26 14:30:00,39.15,39.25,39.06,39.13,45671.0,39.15,39.25,39.06,39.13,45671.0
2019-08-26 15:00:00,39.15,39.22,38.94,38.98,59331.0,39.15,39.22,38.94,38.98,59331.0
2019-08-26 15:30:00,38.97,39.05,38.82,39.05,115455.0,38.97,39.05,38.82,39.05,115455.0
2019-08-27 09:30:00,39.3,39.86,38.81,38.88,21723.0,39.3,39.86,38.81,38.88,21723.0
2019-08-27 10:00:00,38.87,38.97,38.66,38.92,32452.0,38.87,38.97,38.66,38.92,32452.0
2019-08-27 10:30:00,38.92,39.02,38.75,38.75,24626.0,38.92,39.02,38.75,38.75,24626.0
2019-08-27 11:00:00,38.76,38.83,38.31,38.32,24971.0,38.76,38.83,38.31,38.32,24971.0
2019-08-27 11:30:00,38.34,38.48,38.22,38.22,26400.0,38.34,38.48,38.22,38.22,26400.0
2019-08-27 12:00:00,38.18,38.27,37.94,37.96,41272.0,38.18,38.27,37.94,37.96,41272.0
2019-08-27 12:30:00,37.95,37.97,37.83,37.88,37771.0,37.95,37.97,37.83,37.88,37771.0
2019-08-27 13:00:00,37.84,38.01,37.84,37.94,56343.0,37.84,38.01,37.84,37.94,56343.0
2019-08-27 13:30:00,37.94,38.15,37.88,38.02,40083.0,37.94,38.15,37.88,38.02,40083.0
2019-08-27 14:00:00,38.02,38.04,37.67,37.68,95523.0,38.02,38.04,37.67,37.68,95523.0
2019-08-27 14:30:00,37.68,37.7,37.46,37.66,144281.0,37.68,37.7,37.46,37.66,144281.0
2019-08-27 15:00:00,37.68,37.73,37.42,37.42,102426.0,37.68,37.73,37.42,37.42,102426.0
2019-08-27 15:30:00,37.44,37.54,37.22,37.29,415811.0,37.44,37.54,37.22,37.29,415811.0
2019-08-28 09:30:00,37.3,37.99,36.2,37.61,50209.0,37.3,37.99,36.2,37.61,50209.0
2019-08-28 10:00:00,37.6,37.64,37.19,37.38,39274.0,37.6,37.64,37.19,37.38,39274.0
2019-08-28 10:30:00,37.41,37.83,37.41,37.79,37510.0,37.41,37.83,37.41,37.79,37510.0
2019-08-28 11:00:00,37.79,38.0,37.68,38.0,67699.0,37.79,38.0,37.68,38.0,67699.0
2019-08-28 11:30:00,37.97,38.38,37.97,38.21,30376.0,37.97,38.38,37.97,38.21,30376.0
2019-08-28 12:00:00,38.16,38.33,38.08,38.26,81254.0,38.16,38.33,38.08,38.26,81254.0
2019-08-28 12:30:00,38.27,38.63,38.26,38.63,42148.0,38.27,38.63,38.26,38.63,42148.0
2019-08-28 13:00:00,38.63,38.67,38.23,38.23,21062.0,38.63,38.67,38.23,38.23,21062.0
2019-08-28 13:30:00,38.25,38.3,38.18,38.25,56823.0,38.25,38.3,38.18,38.25,56823.0
2019-08-28 14:00:00,38.26,38.28,38.15,38.23,27510.0,38.26,38.28,38.15,38.23,27510.0
2019-08-28 14:30:00,38.19,38.25,38.05,38.17,22426.0,38.19,38.25,38.05,38.17,22426.0
2019-08-28 15:00:00,38.17,38.27,38.0,38.0,43609.0,38.17,38.27,38.0,38.0,43609.0
2019-08-28 15:30:00,38.0,38.13,37.94,38.08,150408.0,38.0,38.13,37.94,38.08,150408.0
2019-08-29 09:30:00,38.36,38.86,38.32,38.8,76638.0,38.36,38.86,38.32,38.8,76638.0
2019-08-29 10:00:00,38.8,38.84,38.47,38.64,132365.0,38.8,38.84,38.47,38.64,132365.0
2019-08-29 10:30:00,38.66,38.67,38.26,38.59,33654.0,38.66,38.67,38.26,38.59,33654.0
2019-08-29 11:00:00,38.59,38.74,38.49,38.49,37935.0,38.59,38.74,38.49,38.49,37935.0
2019-08-29 11:30:00,38.51,38.74,38.51,38.7,36239.0,38.51,38.74,38.51,38.7,36239.0
2019-08-29 12:00:00,38.68,38.75,38.61,38.66,66112.0,38.68,38.75,38.61,38.66,66112.0
2019-08-29 12:30:00,38.63,38.82,38.63,38.75,33783.0,38.63,38.82,38.63,38.75,33783.0
2019-08-29 13:00:00,38.73,38.83,38.65,38.75,74099.0,38.73,38.83,38.65,38.75,74099.0
2019-08-29 13:30:00,38.75,38.77,38.64,38.66,39084.0,38.75,38.77,38.64,38.66,39084.0
2019-08-29 14:00:00,38.67,38.77,38.55,38.68,86492.0,38.67,38.77,38.55,38.68,86492.0
2019-08-29 14:30:00,38.67,39.04,38.67,38.99,74476.0,38.67,39.04,38.67,38.99,74476.0
2019-08-29 15:00:00,38.96,39.0,38.84,38.87,43745.0,38.96,39.0,38.84,38.87,43745.0
2019-08-29 15:30:00,38.87,38.9,38.66,38.7,192971.0,38.87,38.9,38.66,38.7,192971.0
2019-08-30 09:30:00,38.87,39.11,38.55,38.75,19985.0,38.87,39.11,38.55,38.75,19985.0
2019-08-30 10:00:00,38.78,39.03,38.53,38.61,73157.0,38.78,39.03,38.53,38.61,73157.0
2019-08-30 10:30:00,38.68,39.02,38.64,38.79,21287.0,38.68,39.02,38.64,38.79,21287.0
2019-08-30 11:00:00,38.77,38.79,38.0,38.25,39412.0,38.77,38.79,38.0,38.25,39412.0
2019-08-30 11:30:00,38.27,38.48,38.23,38.47,26621.0,38.27,38.48,38.23,38.47,26621.0
2019-08-30 12:00:00,38.46,38.56,38.37,38.55,16605.0,38.46,38.56,38.37,38.55,16605.0
2019-08-30 12:30:00,38.57,38.71,38.53,38.7,32537.0,38.57,38.71,38.53,38.7,32537.0
2019-08-30 13:00:00,38.7,38.76,38.62,38.7,25342.0,38.7,38.76,38.62,38.7,25342.0
2019-08-30 13:30:00,38.67,38.67,38.53,38.56,20954.0,38.67,38.67,38.53,38.56,20954.0
2019-08-30 14:00:00,38.57,38.73,38.57,38.72,17067.0,38.57,38.73,38.57,38.72,17067.0
2019-08-30 14:30:00,38.71,38.79,38.54,38.61,29490.0,38.71,38.79,38.54,38.61,29490.0
2019-08-30 15:00:00,38.61,38.62,38.42,38.46,23333.0,38.61,38.62,38.42,38.46,23333.0
2019-08-30 15:30:00,38.46,38.59,38.4,38.51,107058.0,38.46,38.59,38.4,38.51,107058.0
2019-09-03 09:30:00,37.55,38.05,36.73,36.74,174924.0,37.55,38.05,36.73,36.74,174924.0
2019-09-03 10:00:00,36.71,36.93,36.34,36.85,178479.0,36.71,36.93,36.34,36.85,178479.0
2019-09-03 10:30:00,36.82,37.26,36.7,37.11,195548.0,36.82,37.26,36.7,37.11,195548.0
2019-09-03 11:00:00,37.09,37.13,36.72,36.8,90601.0,37.09,37.13,36.72,36.8,90601.0
2019-09-03 11:30:00,36.8,36.91,36.65,36.91,59506.0,36.8,36.91,36.65,36.91,59506.0
2019-09-03 12:00:00,36.91,37.02,36.5,36.55,121963.0,36.91,37.02,36.5,36.55,121963.0
2019-09-03 12:30:00,36.55,36.6,36.35,36.35,47860.0,36.55,36.6,36.35,36.35,47860.0
2019-09-03 13:00:00,36.35,36.51,36.11,36.32,291834.0,36.35,36.51,36.11,36.32,291834.0
2019-09-03 13:30:00,36.31,36.36,35.82,35.9,183647.0,36.31,36.36,35.82,35.9,183647.0
2019-09-03 14:00:00,35.88,36.18,35.86,36.01,84835.0,35.88,36.18,35.86,36.01,84835.0
2019-09-03 14:30:00,36.0,36.02,35.77,35.97,85533.0,36.0,36.02,35.77,35.97,85533.0
2019-09-03 15:00:00,35.97,35.99,35.67,35.74,102612.0,35.97,35.99,35.67,35.74,102612.0
2019-09-03 15:30:00,35.74,35.75,35.41,35.42,402755.0,35.74,35.75,35.41,35.42,402755.0
2019-09-04 09:30:00,36.84,37.7,36.07,37.26,782776.0,36.84,37.7,36.07,37.26,782776.0
2019-09-04 10:00:00,37.32,37.62,37.03,37.25,500886.0,37.32,37.62,37.03,37.25,500886.0
2019-09-04 10:30:00,37.23,37.49,37.16,37.25,137688.0,37.23,37.49,37.16,37.25,137688.0
2019-09-04 11:00:00,37.25,37.38,37.16,37.27,105002.0,37.25,37.38,37.16,37.27,105002.0
2019-09-04 11:30:00,37.29,37.47,37.25,37.45,262499.0,37.29,37.47,37.25,37.45,262499.0
2019-09-04 12:00:00,37.45,37.6,37.43,37.51,110403.0,37.45,37.6,37.43,37.51,110403.0
2019-09-04 12:30:00,37.52,37.56,37.36,37.53,96172.0,37.52,37.56,37.36,37.53,96172.0
2019-09-04 13:00:00,37.54,37.59,37.42,37.57,39137.0,37.54,37.59,37.42,37.57,39137.0
2019-09-04 13:30:00,37.57,37.64,37.46,37.46,40368.0,37.57,37.64,37.46,37.46,40368.0
2019-09-04 14:00:00,37.46,37.67,37.44,37.5,56678.0,37.46,37.67,37.44,37.5,56678.0
2019-09-04 14:30:00,37.5,37.79,37.49,37.75,60264.0,37.5,37.79,37.49,37.75,60264.0
2019-09-04 15:00:00,37.75,37.97,37.73,37.95,137826.0,37.75,37.97,37.73,37.95,137826.0
2019-09-04 15:30:00,37.94,38.07,37.88,38.06,472960.0,37.94,38.07,37.88,38.06,472960.0
2019-09-05 09:30:00,38.86,39.3,38.62,38.98,60017.0,38.86,39.3,38.62,38.98,60017.0
2019-09-05 10:00:00,39.04,39.51,38.72,39.4,93828.0,39.04,39.51,38.72,39.4,93828.0
2019-09-05 10:30:00,39.41,39.46,39.02,39.1,120454.0,39.41,39.46,39.02,39.1,120454.0
2019-09-05 11:00:00,39.12,39.21,38.83,38.91,74749.0,39.12,39.21,38.83,38.91,74749.0
2019-09-05 11:30:00,38.9,39.16,38.81,38.97,53427.0,38.9,39.16,38.81,38.97,53427.0
2019-09-05 12:00:00,38.97,39.33,38.94,39.21,150508.0,38.97,39.33,38.94,39.21,150508.0
2019-09-05 12:30:00,39.19,39.28,39.06,39.26,35647.0,39.19,39.28,39.06,39.26,35647.0
2019-09-05 13:00:00,39.25,39.37,39.09,39.25,30739.0,39.25,39.37,39.09,39.25,30739.0
2019-09-05 13:30:00,39.25,39.35,39.12,39.14,37872.0,39.25,39.35,39.12,39.14,37872.0
2019-09-05 14:00:00,39.16,39.18,39.0,39.11,30742.0,39.16,39.18,39.0,39.11,30742.0
2019-09-05 14:30:00,39.12,39.2,38.95,39.0,40902.0,39.12,39.2,38.95,39.0,40902.0
2019-09-05 15:00:00,39.0,39.08,38.98,39.05,78861.0,39.0,39.08,38.98,39.05,78861.0
2019-09-05 15:30:00,39.05,39.14,38.99,39.06,186735.0,39.05,39.14,38.99,39.06,186735.0
2019-09-06 09:30:00,39.0,39.62,38.63,38.96,127935.0,39.0,39.62,38.63,38.96,127935.0
2019-09-06 10:00:00,38.97,39.31,38.78,38.97,51938.0,38.97,39.31,38.78,38.97,51938.0
2019-09-06 10:30:00,38.97,39.27,38.85,39.01,70806.0,38.97,39.27,38.85,39.01,70806.0
2019-09-06 11:00:00,39.01,39.28,38.85,38.85,110114.0,39.01,39.28,38.85,38.85,110114.0
2019-09-06 11:30:00,38.85,38.96,38.7,38.81,60966.0,38.85,38.96,38.7,38.81,60966.0
2019-09-06 12:00:00,38.81,39.0,38.73,38.81,67763.0,38.81,39.0,38.73,38.81,67763.0
2019-09-06 12:30:00,38.81,38.99,38.81,38.95,82323.0,38.81,38.99,38.81,38.95,82323.0
2019-09-06 13:00:00,38.96,39.0,38.88,39.0,44720.0,38.96,39.0,38.88,39.0,44720.0
2019-09-06 13:30:00,39.0,39.06,38.93,38.98,20763.0,39.0,39.06,38.93,38.98,20763.0
2019-09-06 14:00:00,38.98,39.1,38.94,39.01,33585.0,38.98,39.1,38.94,39.01,33585.0
2019-09-06 14:30:00,39.01,39.08,38.96,39.0,30397.0,39.01,39.08,38.96,39.0,30397.0
2019-09-06 15:00:00,39.02,39.07,38.97,39.02,52310.0,39.02,39.07,38.97,39.02,52310.0
2019-09-06 15:30:00,39.02,39.06,38.91,39.01,248855.0,39.02,39.06,38.91,39.01,248855.0
2019-09-09 09:30:00,39.05,39.57,39.05,39.27,100931.0,39.05,39.57,39.05,39.27,100931.0
2019-09-09 10:00:00,39.32,39.58,39.32,39.44,41666.0,39.32,39.58,39.32,39.44,41666.0
2019-09-09 10:30:00,39.45,39.51,39.29,39.37,77085.0,39.45,39.51,39.29,39.37,77085.0
2019-09-09 11:00:00,39.37,39.48,39.22,39.36,96300.0,39.37,39.48,39.22,39.36,96300.0
2019-09-09 11:30:00,39.34,39.48,39.26,39.42,266204.0,39.34,39.48,39.26,39.42,266204.0
2019-09-09 12:00:00,39.44,39.48,39.16,39.29,63960.0,39.44,39.48,39.16,39.29,63960.0
2019-09-09 12:30:00,39.29,39.44,39.22,39.4,68758.0,39.29,39.44,39.22,39.4,68758.0
2019-09-09 13:00:00,39.39,39.44,39.35,39.37,65398.0,39.39,39.44,39.35,39.37,65398.0
2019-09-09 13:30:00,39.37,39.54,39.09,39.47,93926.0,39.37,39.54,39.09,39.47,93926.0
2019-09-09 14:00:00,39.44,39.44,39.26,39.27,26067.0,39.44,39.44,39.26,39.27,26067.0
2019-09-09 14:30:00,39.28,39.54,39.27,39.53,31388.0,39.28,39.54,39.27,39.53,31388.0
2019-09-09 15:00:00,39.52,39.59,39.45,39.48,38417.0,39.52,39.59,39.45,39.48,38417.0
2019-09-09 15:30:00,39.48,39.54,39.37,39.5,362982.0,39.48,39.54,39.37,39.5,362982.0
2019-09-10 09:30:00,39.1,39.65,38.9,39.31,66365.0,39.1,39.65,38.9,39.31,66365.0
2019-09-10 10:00:00,39.27,39.98,39.27,39.94,41409.0,39.27,39.98,39.27,39.94,41409.0
2019-09-10 10:30:00,39.93,40.92,39.92,40.89,384721.0,39.93,40.92,39.92,40.89,384721.0
2019-09-10 11:00:00,40.89,41.04,40.71,40.8,261047.0,40.89,41.04,40.71,40.8,261047.0
2019-09-10 11:30:00,40.82,41.03,40.61,40.92,362193.0,40.82,41.03,40.61,40.92,362193.0
2019-09-10 12:00:00,40.93,41.41,40.92,41.28,195674.0,40.93,41.41,40.92,41.28,195674.0
2019-09-10 12:30:00,41.29,41.39,40.98,41.02,95273.0,41.29,41.39,40.98,41.02,95273.0
2019-09-10 13:00:00,41.02,41.21,40.89,41.16,85487.0,41.02,41.21,40.89,41.16,85487.0
2019-09-10 13:30:00,41.16,41.28,41.1,41.14,61364.0,41.16,41.28,41.1,41.14,61364.0
2019-09-10 14:00:00,41.16,41.18,40.9,40.96,39245.0,41.16,41.18,40.9,40.96,39245.0
2019-09-10 14:30:00,40.97,40.99,40.78,40.84,28358.0,40.97,40.99,40.78,40.84,28358.0
2019-09-10 15:00:00,40.86,40.88,40.76,40.76,28070.0,40.86,40.88,40.76,40.76,28070.0
2019-09-10 15:30:00,40.76,40.78,40.51,40.7,124963.0,40.76,40.78,40.51,40.7,124963.0
2019-09-11 09:30:00,40.91,41.71,40.83,41.29,193688.0,40.91,41.71,40.83,41.29,193688.0
2019-09-11 10:00:00,41.29,42.03,41.28,41.87,194451.0,41.29,42.03,41.28,41.87,194451.0
2019-09-11 10:30:00,41.85,42.16,41.68,42.11,217611.0,41.85,42.16,41.68,42.11,217611.0
2019-09-11 11:00:00,42.11,42.13,41.86,42.04,259630.0,42.11,42.13,41.86,42.04,259630.0
2019-09-11 11:30:00,42.03,42.39,42.03,42.24,194952.0,42.03,42.39,42.03,42.24,194952.0
2019-09-11 12:00:00,42.24,42.27,42.04,42.25,75023.0,42.24,42.27,42.04,42.25,75023.0
2019-09-11 12:30:00,42.25,42.4,42.22,42.34,176534.0,42.25,42.4,42.22,42.34,176534.0
2019-09-11 13:00:00,42.38,43.58,42.32,42.93,320315.0,42.38,43.58,42.32,42.93,320315.0
2019-09-11 13:30:00,42.91,43.05,42.59,42.99,302442.0,42.91,43.05,42.59,42.99,302442.0
2019-09-11 14:00:00,43.0,43.32,42.65,42.66,124946.0,43.0,43.32,42.65,42.66,124946.0
2019-09-11 14:30:00,42.67,43.0,42.57,42.93,199141.0,42.67,43.0,42.57,42.93,199141.0
2019-09-11 15:00:00,42.93,43.0,42.66,42.72,143735.0,42.93,43.0,42.66,42.72,143735.0
2019-09-11 15:30:00,42.73,42.74,42.45,42.61,307824.0,42.73,42.74,42.45,42.61,307824.0
2019-09-12 09:30:00,42.83,42.83,41.34,42.2,104336.0,42.83,42.83,41.34,42.2,104336.0
2019-09-12 10:00:00,42.22,42.77,42.1,42.55,88391.0,42.22,42.77,42.1,42.55,88391.0
2019-09-12 10:30:00,42.52,42.75,42.27,42.38,86015.0,42.52,42.75,42.27,42.38,86015.0
2019-09-12 11:00:00,42.39,42.67,42.23,42.59,91608.0,42.39,42.67,42.23,42.59,91608.0
2019-09-12 11:30:00,42.63,42.97,42.55,42.96,40996.0,42.63,42.97,42.55,42.96,40996.0
2019-09-12 12:00:00,42.94,42.96,42.8,42.9,45751.0,42.94,42.96,42.8,42.9,45751.0
2019-09-12 12:30:00,42.85,43.23,42.85,42.96,86424.0,42.85,43.23,42.85,42.96,86424.0
2019-09-12 13:00:00,42.93,43.0,42.88,42.95,31449.0,42.93,43.0,42.88,42.95,31449.0
2019-09-12 13:30:00,42.95,43.0,42.81,42.91,33270.0,42.95,43.0,42.81,42.91,33270.0
2019-09-12 14:00:00,42.91,42.91,42.7,42.81,43648.0,42.91,42.91,42.7,42.81,43648.0
2019-09-12 14:30:00,42.83,43.0,42.82,42.95,49352.0,42.83,43.0,42.82,42.95,49352.0
2019-09-12 15:00:00,42.95,42.97,42.9,42.92,81144.0,42.95,42.97,42.9,42.92,81144.0
2019-09-12 15:30:00,42.93,42.97,42.85,42.91,228599.0,42.93,42.97,42.85,42.91,228599.0
2019-09-13 09:30:00,43.0,43.94,42.55,43.49,158255.0,43.0,43.94,42.55,43.49,158255.0
2019-09-13 10:00:00,43.57,43.65,42.89,43.29,55344.0,43.57,43.65,42.89,43.29,55344.0
2019-09-13 10:30:00,43.3,43.56,43.3,43.49,43417.0,43.3,43.56,43.3,43.49,43417.0
2019-09-13 11:00:00,43.49,43.74,43.45,43.49,62466.0,43.49,43.74,43.45,43.49,62466.0
2019-09-13 11:30:00,43.55,43.6,43.35,43.4,11974.0,43.55,43.6,43.35,43.4,11974.0
2019-09-13 12:00:00,43.45,43.55,43.32,43.44,28296.0,43.45,43.55,43.32,43.44,28296.0
2019-09-13 12:30:00,43.45,43.54,43.39,43.51,32977.0,43.45,43.54,43.39,43.51,32977.0
2019-09-13 13:00:00,43.46,43.55,43.41,43.46,16467.0,43.46,43.55,43.41,43.46,16467.0
2019-09-13 13:30:00,43.45,43.5,43.23,43.41,30823.0,43.45,43.5,43.23,43.41,30823.0
2019-09-13 14:00:00,43.4,43.55,43.38,43.48,44131.0,43.4,43.55,43.38,43.48,44131.0
2019-09-13 14:30:00,43.5,43.6,43.48,43.5,120137.0,43.5,43.6,43.48,43.5,120137.0
2019-09-13 15:00:00,43.52,43.53,43.11,43.11,52622.0,43.52,43.53,43.11,43.11,52622.0
2019-09-13 15:30:00,43.1,43.34,43.1,43.27,140085.0,43.1,43.34,43.1,43.27,140085.0
2019-09-16 09:30:00,42.96,43.5,42.51,43.19,83831.0,42.96,43.5,42.51,43.19,83831.0
2019-09-16 10:00:00,43.19,43.38,43.06,43.14,63744.0,43.19,43.38,43.06,43.14,63744.0
2019-09-16 10:30:00,43.12,43.2,42.92,42.96,33216.0,43.12,43.2,42.92,42.96,33216.0
2019-09-16 11:00:00,43.02,43.03,42.72,42.77,22103.0,43.02,43.03,42.72,42.77,22103.0
2019-09-16 11:30:00,42.72,42.81,42.39,42.63,41283.0,42.72,42.81,42.39,42.63,41283.0
2019-09-16 12:00:00,42.64,43.29,42.64,43.25,108302.0,42.64,43.29,42.64,43.25,108302.0
2019-09-16 12:30:00,43.26,43.71,43.25,43.71,69949.0,43.26,43.71,43.25,43.71,69949.0
2019-09-16 13:00:00,43.71,43.71,43.38,43.49,47875.0,43.71,43.71,43.38,43.49,47875.0
2019-09-16 13:30:00,43.5,43.56,43.28,43.47,34503.0,43.5,43.56,43.28,43.47,34503.0
2019-09-16 14:00:00,43.47,43.56,43.24,43.35,17235.0,43.47,43.56,43.24,43.35,17235.0
2019-09-16 14:30:00,43.32,43.51,43.16,43.44,19858.0,43.32,43.51,43.16,43.44,19858.0
2019-09-16 15:00:00,43.46,43.47,43.31,43.36,25704.0,43.46,43.47,43.31,43.36,25704.0
2019-09-16 15:30:00,43.36,43.46,43.26,43.26,96784.0,43.36,43.46,43.26,43.26,96784.0
2019-09-17 09:30:00,43.12,43.12,42.16,42.75,24885.0,43.12,43.12,42.16,42.75,24885.0
2019-09-17 10:00:00,42.82,43.01,42.45,42.55,39475.0,42.82,43.01,42.45,42.55,39475.0
2019-09-17 10:30:00,42.59,42.61,42.31,42.54,159264.0,42.59,42.61,42.31,42.54,159264.0
2019-09-17 11:00:00,42.56,42.79,42.55,42.69,31753.0,42.56,42.79,42.55,42.69,31753.0
2019-09-17 11:30:00,42.72,42.82,42.66,42.76,38485.0,42.72,42.82,42.66,42.76,38485.0
2019-09-17 12:00:00,42.78,42.89,42.76,42.83,14692.0,42.78,42.89,42.76,42.83,14692.0
2019-09-17 12:30:00,42.86,42.89,42.76,42.8,9712.0,42.86,42.89,42.76,42.8,9712.0
2019-09-17 13:00:00,42.78,42.88,42.68,42.76,14690.0,42.78,42.88,42.68,42.76,14690.0
2019-09-17 13:30:00,42.77,42.94,42.76,42.92,21454.0,42.77,42.94,42.76,42.92,21454.0
2019-09-17 14:00:00,42.92,42.94,42.8,42.83,14979.0,42.92,42.94,42.8,42.83,14979.0
2019-09-17 14:30:00,42.81,42.89,42.79,42.86,20072.0,42.81,42.89,42.79,42.86,20072.0
2019-09-17 15:00:00,42.89,42.89,42.7,42.79,30257.0,42.89,42.89,42.7,42.79,30257.0
2019-09-17 15:30:00,42.79,43.03,42.79,42.98,130585.0,42.79,43.03,42.79,42.98,130585.0
2019-09-18 09:30:00,42.8,43.65,42.76,42.96,44694.0,42.8,43.65,42.76,42.96,44694.0
2019-09-18 10:00:00,42.93,43.02,42.75,42.96,47405.0,42.93,43.02,42.75,42.96,47405.0
2019-09-18 10:30:00,42.95,43.02,42.77,43.01,41677.0,42.95,43.02,42.77,43.01,41677.0
2019-09-18 11:00:00,43.0,43.06,42.88,42.97,43368.0,43.0,43.06,42.88,42.97,43368.0
2019-09-18 11:30:00,42.96,43.18,42.92,43.14,20034.0,42.96,43.18,42.92,43.14,20034.0
2019-09-18 12:00:00,43.13,43.14,42.98,43.04,15569.0,43.13,43.14,42.98,43.04,15569.0
2019-09-18 12:30:00,43.03,43.08,42.94,42.99,14254.0,43.03,43.08,42.94,42.99,14254.0
2019-09-18 13:00:00,42.98,43.0,42.82,42.82,14650.0,42.98,43.0,42.82,42.82,14650.0
2019-09-18 13:30:00,42.8,43.08,42.71,43.02,23956.0,42.8,43.08,42.71,43.02,23956.0
2019-09-18 14:00:00,43.02,43.21,42.74,42.94,118693.0,43.02,43.21,42.74,42.94,118693.0
2019-09-18 14:30:00,42.94,43.06,42.7,42.99,116002.0,42.94,43.06,42.7,42.99,116002.0
2019-09-18 15:00:00,43.01,43.23,42.89,43.23,41264.0,43.01,43.23,42.89,43.23,41264.0
2019-09-18 15:30:00,43.22,43.4,43.17,43.34,115906.0,43.22,43.4,43.17,43.34,115906.0
2019-09-19 09:30:00,43.52,43.73,42.98,43.23,33798.0,43.52,43.73,42.98,43.23,33798.0
2019-09-19 10:00:00,43.15,43.56,43.15,43.39,45176.0,43.15,43.56,43.15,43.39,45176.0
2019-09-19 10:30:00,43.4,43.53,43.23,43.48,52775.0,43.4,43.53,43.23,43.48,52775.0
2019-09-19 11:00:00,43.49,43.62,43.31,43.38,108995.0,43.49,43.62,43.31,43.38,108995.0
2019-09-19 11:30:00,43.34,43.39,43.1,43.16,82094.0,43.34,43.39,43.1,43.16,82094.0
2019-09-19 12:00:00,43.18,43.33,42.9,42.9,33559.0,43.18,43.33,42.9,42.9,33559.0
2019-09-19 12:30:00,42.92,42.98,42.9,42.96,14072.0,42.92,42.98,42.9,42.96,14072.0
2019-09-19 13:00:00,42.96,43.03,42.86,43.02,17233.0,42.96,43.03,42.86,43.02,17233.0
2019-09-19 13:30:00,43.0,43.1,42.91,43.04,13915.0,43.0,43.1,42.91,43.04,13915.0
2019-09-19 14:00:00,43.04,43.18,43.01,43.1,16712.0,43.04,43.18,43.01,43.1,16712.0
2019-09-19 14:30:00,43.09,43.13,42.97,43.01,146076.0,43.09,43.13,42.97,43.01,146076.0
2019-09-19 15:00:00,43.02,43.07,42.96,43.04,35648.0,43.02,43.07,42.96,43.04,35648.0
2019-09-19 15:30:00,43.03,43.05,42.8,42.96,145184.0,43.03,43.05,42.8,42.96,145184.0
2019-09-20 09:30:00,42.97,43.56,42.45,43.36,160778.0,42.97,43.56,42.45,43.36,160778.0
2019-09-20 10:00:00,43.35,43.7,43.35,43.61,44838.0,43.35,43.7,43.35,43.61,44838.0
2019-09-20 10:30:00,43.61,43.82,43.49,43.79,39074.0,43.61,43.82,43.49,43.79,39074.0
2019-09-20 11:00:00,43.76,43.98,43.66,43.77,48189.0,43.76,43.98,43.66,43.77,48189.0
2019-09-20 11:30:00,43.77,43.83,43.47,43.6,46724.0,43.77,43.83,43.47,43.6,46724.0
2019-09-20 12:00:00,43.6,43.67,43.48,43.5,49779.0,43.6,43.67,43.48,43.5,49779.0
2019-09-20 12:30:00,43.5,43.56,43.38,43.4,126682.0,43.5,43.56,43.38,43.4,126682.0
2019-09-20 13:00:00,43.4,43.42,42.99,43.33,209137.0,43.4,43.42,42.99,43.33,209137.0
2019-09-20 13:30:00,43.33,43.37,42.82,43.0,174088.0,43.33,43.37,42.82,43.0,174088.0
2019-09-20 14:00:00,43.08,43.18,43.01,43.12,9937.0,43.08,43.18,43.01,43.12,9937.0
2019-09-20 14:30:00,43.12,43.4,43.11,43.3,69345.0,43.12,43.4,43.11,43.3,69345.0
2019-09-20 15:00:00,43.28,43.44,43.28,43.38,50815.0,43.28,43.44,43.28,43.38,50815.0
2019-09-20 15:30:00,43.38,43.45,43.17,43.17,170578.0,43.38,43.45,43.17,43.17,170578.0
2019-09-23 09:30:00,43.02,43.78,42.59,43.42,105131.0,43.02,43.78,42.59,43.42,105131.0
2019-09-23 10:00:00,43.43,43.44,42.78,43.0,42654.0,43.43,43.44,42.78,43.0,42654.0
2019-09-23 10:30:00,43.06,43.64,43.06,43.42,72955.0,43.06,43.64,43.06,43.42,72955.0
2019-09-23 11:00:00,43.42,43.68,43.4,43.47,66715.0,43.42,43.68,43.4,43.47,66715.0
2019-09-23 11:30:00,43.47,43.53,43.36,43.37,22293.0,43.47,43.53,43.36,43.37,22293.0
2019-09-23 12:00:00,43.39,43.49,43.21,43.36,64583.0,43.39,43.49,43.21,43.36,64583.0
2019-09-23 12:30:00,43.36,43.42,43.18,43.22,29224.0,43.36,43.42,43.18,43.22,29224.0
2019-09-23 13:00:00,43.23,43.24,42.93,43.04,19783.0,43.23,43.24,42.93,43.04,19783.0
2019-09-23 13:30:00,43.04,43.13,42.95,43.08,30101.0,43.04,43.13,42.95,43.08,30101.0
2019-09-23 14:00:00,43.07,43.11,42.93,43.01,35849.0,43.07,43.11,42.93,43.01,35849.0
2019-09-23 14:30:00,43.01,43.03,42.77,42.87,45154.0,43.01,43.03,42.77,42.87,45154.0
2019-09-23 15:00:00,42.87,42.87,42.62,42.66,41129.0,42.87,42.87,42.62,42.66,41129.0
2019-09-23 15:30:00,42.66,42.69,42.53,42.6,148433.0,42.66,42.69,42.53,42.6,148433.0
2019-09-24 09:30:00,42.7,42.9,41.75,41.96,112014.0,42.7,42.9,41.75,41.96,112014.0
2019-09-24 10:00:00,41.94,42.02,41.69,41.87,107969.0,41.94,42.02,41.69,41.87,107969.0
2019-09-24 10:30:00,41.9,42.07,41.87,42.0,68192.0,41.9,42.07,41.87,42.0,68192.0
2019-09-24 11:00:00,41.98,42.02,41.87,41.92,44072.0,41.98,42.02,41.87,41.92,44072.0
2019-09-24 11:30:00,41.92,41.97,41.44,41.56,97359.0,41.92,41.97,41.44,41.56,97359.0
2019-09-24 12:00:00,41.52,41.67,41.13,41.19,64257.0,41.52,41.67,41.13,41.19,64257.0
2019-09-24 12:30:00,41.22,41.22,40.6,40.81,137255.0,41.22,41.22,40.6,40.81,137255.0
2019-09-24 13:00:00,40.81,41.07,40.68,40.7,75129.0,40.81,41.07,40.68,40.7,75129.0
2019-09-24 13:30:00,40.69,41.04,40.69,40.92,45094.0,40.69,41.04,40.69,40.92,45094.0
2019-09-24 14:00:00,40.91,41.34,40.73,41.29,78808.0,40.91,41.34,40.73,41.29,78808.0
2019-09-24 14:30:00,41.33,41.54,41.18,41.32,62696.0,41.33,41.54,41.18,41.32,62696.0
2019-09-24 15:00:00,41.34,41.66,41.21,41.33,88837.0,41.34,41.66,41.21,41.33,88837.0
2019-09-24 15:30:00,41.32,41.32,41.15,41.22,237143.0,41.32,41.32,41.15,41.22,237143.0
2019-09-25 09:30:00,40.84,40.96,39.96,40.23,85107.0,40.84,40.96,39.96,40.23,85107.0
2019-09-25 10:00:00,40.26,40.26,39.64,40.05,177982.0,40.26,40.26,39.64,40.05,177982.0
2019-09-25 10:30:00,40.06,40.5,40.03,40.5,74831.0,40.06,40.5,40.03,40.5,74831.0
2019-09-25 11:00:00,40.54,40.83,40.49,40.68,52807.0,40.54,40.83,40.49,40.68,52807.0
2019-09-25 11:30:00,40.64,40.7,40.31,40.45,58629.0,40.64,40.7,40.31,40.45,58629.0
2019-09-25 12:00:00,40.45,40.58,40.09,40.26,73469.0,40.45,40.58,40.09,40.26,73469.0
2019-09-25 12:30:00,40.26,40.3,40.03,40.08,41424.0,40.26,40.3,40.03,40.08,41424.0
2019-09-25 13:00:00,40.08,40.13,39.88,40.12,78985.0,40.08,40.13,39.88,40.12,78985.0
2019-09-25 13:30:00,40.1,40.28,40.05,40.17,38441.0,40.1,40.28,40.05,40.17,38441.0
2019-09-25 14:00:00,40.15,40.71,40.15,40.68,40362.0,40.15,40.71,40.15,40.68,40362.0
2019-09-25 14:30:00,40.68,40.68,40.52,40.59,61816.0,40.68,40.68,40.52,40.59,61816.0
2019-09-25 15:00:00,40.57,40.68,40.52,40.63,58147.0,40.57,40.68,40.52,40.63,58147.0
2019-09-25 15:30:00,40.62,40.62,40.43,40.45,159561.0,40.62,40.62,40.43,40.45,159561.0
2019-09-26 09:30:00,40.21,40.26,39.59,39.73,128281.0,40.21,40.26,39.59,39.73,128281.0
2019-09-26 10:00:00,39.74,39.96,39.42,39.49,227553.0,39.74,39.96,39.42,39.49,227553.0
2019-09-26 10:30:00,39.49,39.49,39.01,39.17,178717.0,39.49,39.49,39.01,39.17,178717.0
2019-09-26 11:00:00,39.2,39.36,38.97,39.15,118011.0,39.2,39.36,38.97,39.15,118011.0
2019-09-26 11:30:00,39.15,39.27,39.1,39.1,81125.0,39.15,39.27,39.1,39.1,81125.0
2019-09-26 12:00:00,39.11,39.11,38.68,38.68,155657.0,39.11,39.11,38.68,38.68,155657.0
2019-09-26 12:30:00,38.7,38.76,38.58,38.68,98620.0,38.7,38.76,38.58,38.68,98620.0
2019-09-26 13:00:00,38.66,38.7,38.3,38.3,88872.0,38.66,38.7,38.3,38.3,88872.0
2019-09-26 13:30:00,38.31,38.87,38.19,38.87,65345.0,38.31,38.87,38.19,38.87,65345.0
2019-09-26 14:00:00,38.88,39.34,38.87,39.26,139221.0,38.88,39.34,38.87,39.26,139221.0
2019-09-26 14:30:00,39.27,39.61,39.23,39.52,77007.0,39.27,39.61,39.23,39.52,77007.0
2019-09-26 15:00:00,39.48,39.74,39.45,39.74,96841.0,39.48,39.74,39.45,39.74,96841.0
2019-09-26 15:30:00,39.75,39.82,39.45,39.49,262404.0,39.75,39.82,39.45,39.49,262404.0
2019-09-27 09:30:00,39.71,39.78,38.63,38.73,86454.0,39.71,39.78,38.63,38.73,86454.0
2019-09-27 10:00:00,38.7,38.74,38.34,38.4,138779.0,38.7,38.74,38.34,38.4,138779.0
2019-09-27 10:30:00,38.4,39.49,38.35,39.43,68655.0,38.4,39.49,38.35,39.43,68655.0
2019-09-27 11:00:00,39.41,39.44,39.11,39.37,31031.0,39.41,39.44,39.11,39.37,31031.0
2019-09-27 11:30:00,39.37,39.51,38.78,39.03,60294.0,39.37,39.51,38.78,39.03,60294.0
2019-09-27 12:00:00,39.03,39.12,38.9,39.0,36791.0,39.03,39.12,38.9,39.0,36791.0
2019-09-27 12:30:00,39.0,39.0,38.4,38.43,45133.0,39.0,39.0,38.4,38.43,45133.0
2019-09-27 13:00:00,38.43,38.65,38.37,38.63,50176.0,38.43,38.65,38.37,38.63,50176.0
2019-09-27 13:30:00,38.62,38.89,38.53,38.82,44936.0,38.62,38.89,38.53,38.82,44936.0
2019-09-27 14:00:00,38.8,38.81,38.47,38.51,48470.0,38.8,38.81,38.47,38.51,48470.0
2019-09-27 14:30:00,38.51,38.52,38.35,38.39,53525.0,38.51,38.52,38.35,38.39,53525.0
2019-09-27 15:00:00,38.41,38.59,38.29,38.48,43469.0,38.41,38.59,38.29,38.48,43469.0
2019-09-27 15:30:00,38.46,38.6,38.42,38.55,159237.0,38.46,38.6,38.42,38.55,159237.0
2019-09-30 09:30:00,38.59,39.23,38.18,38.63,31812.0,38.59,39.23,38.18,38.63,31812.0
2019-09-30 10:00:00,38.66,38.74,38.41,38.52,63591.0,38.66,38.74,38.41,38.52,63591.0
2019-09-30 10:30:00,38.55,38.66,38.32,38.52,28841.0,38.55,38.66,38.32,38.52,28841.0
2019-09-30 11:00:00,38.52,38.58,38.38,38.55,37284.0,38.52,38.58,38.38,38.55,37284.0
2019-09-30 11:30:00,38.61,38.71,38.55,38.64,18565.0,38.61,38.71,38.55,38.64,18565.0
2019-09-30 12:00:00,38.65,38.96,38.63,38.82,36769.0,38.65,38.96,38.63,38.82,36769.0
2019-09-30 12:30:00,38.87,39.25,38.83,39.01,29860.0,38.87,39.25,38.83,39.01,29860.0
2019-09-30 13:00:00,39.02,39.18,38.87,38.99,22928.0,39.02,39.18,38.87,38.99,22928.0
2019-09-30 13:30:00,39.03,39.28,38.99,39.27,22789.0,39.03,39.28,38.99,39.27,22789.0
2019-09-30 14:00:00,39.25,39.56,39.25,39.53,26293.0,39.25,39.56,39.25,39.53,26293.0
2019-09-30 14:30:00,39.56,39.9,39.56,39.81,62121.0,39.56,39.9,39.56,39.81,62121.0
2019-09-30 15:00:00,39.79,39.92,39.54,39.8,54475.0,39.79,39.92,39.54,39.8,54475.0
2019-09-30 15:30:00,39.8,40.1,39.79,39.89,198706.0,39.8,40.1,39.79,39.89,198706.0
2019-10-01 09:30:00,39.91,41.1,38.43,40.81,126327.0,39.91,41.1,38.43,40.81,126327.0
2019-10-01 10:00:00,40.81,41.0,40.16,40.39,74210.0,40.81,41.0,40.16,40.39,74210.0
2019-10-01 10:30:00,40.39,40.55,40.13,40.16,36885.0,40.39,40.55,40.13,40.16,36885.0
2019-10-01 11:00:00,40.15,40.69,40.15,40.61,34310.0,40.15,40.69,40.15,40.61,34310.0
2019-10-01 11:30:00,40.64,40.8,40.49,40.69,41329.0,40.64,40.8,40.49,40.69,41329.0
2019-10-01 12:00:00,40.72,40.73,40.18,40.18,33695.0,40.72,40.73,40.18,40.18,33695.0
2019-10-01 12:30:00,40.17,40.39,40.15,40.24,13063.0,40.17,40.39,40.15,40.24,13063.0
2019-10-01 13:00:00,40.23,40.23,39.83,39.92,21958.0,40.23,40.23,39.83,39.92,21958.0
2019-10-01 13:30:00,39.93,39.95,39.65,39.92,29701.0,39.93,39.95,39.65,39.92,29701.0
2019-10-01 14:00:00,39.93,40.1,39.93,39.97,17449.0,39.93,40.1,39.93,39.97,17449.0
2019-10-01 14:30:00,40.02,40.19,39.98,40.05,60183.0,40.02,40.19,39.98,40.05,60183.0
2019-10-01 15:00:00,40.05,40.19,40.01,40.12,88508.0,40.05,40.19,40.01,40.12,88508.0
2019-10-01 15:30:00,40.11,40.19,40.04,40.08,121735.0,40.11,40.19,40.04,40.08,121735.0
2019-10-02 09:30:00,39.82,39.9,39.14,39.15,73179.0,39.82,39.9,39.14,39.15,73179.0
2019-10-02 10:00:00,39.24,39.76,39.15,39.52,45051.0,39.24,39.76,39.15,39.52,45051.0
2019-10-02 10:30:00,39.5,39.76,39.36,39.6,46411.0,39.5,39.76,39.36,39.6,46411.0
2019-10-02 11:00:00,39.62,39.78,39.33,39.43,67834.0,39.62,39.78,39.33,39.43,67834.0
2019-10-02 11:30:00,39.46,39.55,39.28,39.37,119472.0,39.46,39.55,39.28,39.37,119472.0
2019-10-02 12:00:00,39.36,39.37,39.16,39.27,43302.0,39.36,39.37,39.16,39.27,43302.0
2019-10-02 12:30:00,39.29,39.3,38.91,39.02,54768.0,39.29,39.3,38.91,39.02,54768.0
2019-10-02 13:00:00,38.98,39.47,38.85,39.31,117729.0,38.98,39.47,38.85,39.31,117729.0
2019-10-02 13:30:00,39.27,39.4,39.16,39.38,16301.0,39.27,39.4,39.16,39.38,16301.0
2019-10-02 14:00:00,39.37,39.52,39.26,39.38,40040.0,39.37,39.52,39.26,39.38,40040.0
2019-10-02 14:30:00,39.43,39.56,39.25,39.52,45833.0,39.43,39.56,39.25,39.52,45833.0
2019-10-02 15:00:00,39.54,39.82,39.48,39.75,60529.0,39.54,39.82,39.48,39.75,60529.0
2019-10-02 15:30:00,39.71,39.96,39.68,39.85,118741.0,39.71,39.96,39.68,39.85,118741.0
2019-10-03 09:30:00,39.81,40.17,39.19,39.72,19922.0,39.81,40.17,39.19,39.72,19922.0
2019-10-03 10:00:00,39.65,39.65,38.93,39.08,148625.0,39.65,39.65,38.93,39.08,148625.0
2019-10-03 10:30:00,39.07,39.28,38.84,38.9,76182.0,39.07,39.28,38.84,38.9,76182.0
2019-10-03 11:00:00,38.88,39.13,38.78,39.0,57871.0,38.88,39.13,38.78,39.0,57871.0
2019-10-03 11:30:00,38.97,38.97,38.56,38.85,77710.0,38.97,38.97,38.56,38.85,77710.0
2019-10-03 12:00:00,38.86,39.02,38.77,38.97,50532.0,38.86,39.02,38.77,38.97,50532.0
2019-10-03 12:30:00,38.97,39.01,38.77,38.98,581603.0,38.97,39.01,38.77,38.98,581603.0
2019-10-03 13:00:00,38.99,39.01,38.92,38.98,25174.0,38.99,39.01,38.92,38.98,25174.0
2019-10-03 13:30:00,38.99,39.55,38.96,39.45,108645.0,38.99,39.55,38.96,39.45,108645.0
2019-10-03 14:00:00,39.42,39.71,39.4,39.58,93107.0,39.42,39.71,39.4,39.58,93107.0
2019-10-03 14:30:00,39.57,39.61,39.18,39.27,77419.0,39.57,39.61,39.18,39.27,77419.0
2019-10-03 15:00:00,39.3,39.4,39.25,39.3,28463.0,39.3,39.4,39.25,39.3,28463.0
2019-10-03 15:30:00,39.3,39.37,39.04,39.31,163822.0,39.3,39.37,39.04,39.31,163822.0
2019-10-04 09:30:00,39.38,39.54,38.86,39.48,31225.0,39.38,39.54,38.86,39.48,31225.0
2019-10-04 10:00:00,39.41,39.6,38.95,39.0,76777.0,39.41,39.6,38.95,39.0,76777.0
2019-10-04 10:30:00,39.0,39.07,38.65,38.74,210484.0,39.0,39.07,38.65,38.74,210484.0
2019-10-04 11:00:00,38.71,38.93,38.63,38.78,93673.0,38.71,38.93,38.63,38.78,93673.0
2019-10-04 11:30:00,38.79,38.98,38.79,38.84,44375.0,38.79,38.98,38.79,38.84,44375.0
2019-10-04 12:00:00,38.82,38.87,38.67,38.68,43586.0,38.82,38.87,38.67,38.68,43586.0
2019-10-04 12:30:00,38.68,38.69,38.42,38.47,82486.0,38.68,38.69,38.42,38.47,82486.0
2019-10-04 13:00:00,38.48,38.65,38.47,38.61,31748.0,38.48,38.65,38.47,38.61,31748.0
2019-10-04 13:30:00,38.63,38.82,38.51,38.76,31605.0,38.63,38.82,38.51,38.76,31605.0
2019-10-04 14:00:00,38.76,39.08,38.74,39.05,24764.0,38.76,39.08,38.74,39.05,24764.0
2019-10-04 14:30:00,39.06,39.11,38.94,38.98,39580.0,39.06,39.11,38.94,38.98,39580.0
2019-10-04 15:00:00,38.99,39.07,38.93,39.03,39537.0,38.99,39.07,38.93,39.03,39537.0
2019-10-04 15:30:00,39.04,39.19,38.95,39.1,237687.0,39.04,39.19,38.95,39.1,237687.0
2019-10-07 09:30:00,38.82,39.04,37.95,38.09,58505.0,38.82,39.04,37.95,38.09,58505.0
2019-10-07 10:00:00,38.07,38.87,37.96,38.79,63498.0,38.07,38.87,37.96,38.79,63498.0
2019-10-07 10:30:00,38.78,38.96,38.7,38.77,44641.0,38.78,38.96,38.7,38.77,44641.0
2019-10-07 11:00:00,38.8,39.3,38.61,39.24,97573.0,38.8,39.3,38.61,39.24,97573.0
2019-10-07 11:30:00,39.21,39.43,39.2,39.38,55789.0,39.21,39.43,39.2,39.38,55789.0
2019-10-07 12:00:00,39.43,39.63,39.28,39.57,18122.0,39.43,39.63,39.28,39.57,18122.0
2019-10-07 12:30:00,39.57,39.85,39.55,39.85,75147.0,39.57,39.85,39.55,39.85,75147.0
2019-10-07 13:00:00,39.89,39.94,39.5,39.68,20133.0,39.89,39.94,39.5,39.68,20133.0
2019-10-07 13:30:00,39.69,40.06,39.64,40.05,19213.0,39.69,40.06,39.64,40.05,19213.0
2019-10-07 14:00:00,40.05,40.07,39.79,40.01,18924.0,40.05,40.07,39.79,40.01,18924.0
2019-10-07 14:30:00,39.99,40.0,39.73,39.97,23346.0,39.99,40.0,39.73,39.97,23346.0
2019-10-07 15:00:00,39.94,40.03,39.82,39.88,27781.0,39.94,40.03,39.82,39.88,27781.0
2019-10-07 15:30:00,39.89,39.95,39.81,39.82,115995.0,39.89,39.95,39.81,39.82,115995.0
2019-10-08 09:30:00,39.1,39.71,38.64,39.52,24910.0,39.1,39.71,38.64,39.52,24910.0
2019-10-08 10:00:00,39.57,39.85,39.32,39.74,33275.0,39.57,39.85,39.32,39.74,33275.0
2019-10-08 10:30:00,39.73,39.83,39.49,39.66,34767.0,39.73,39.83,39.49,39.66,34767.0
2019-10-08 11:00:00,39.6,39.61,39.34,39.34,25489.0,39.6,39.61,39.34,39.34,25489.0
2019-10-08 11:30:00,39.36,39.36,38.99,39.3,33717.0,39.36,39.36,38.99,39.3,33717.0
2019-10-08 12:00:00,39.3,39.37,39.08,39.33,11470.0,39.3,39.37,39.08,39.33,11470.0
2019-10-08 12:30:00,39.31,39.4,39.03,39.09,30255.0,39.31,39.4,39.03,39.09,30255.0
2019-10-08 13:00:00,39.09,39.12,38.91,39.0,26063.0,39.09,39.12,38.91,39.0,26063.0
2019-10-08 13:30:00,39.01,39.1,38.9,38.98,30041.0,39.01,39.1,38.9,38.98,30041.0
2019-10-08 14:00:00,39.0,39.09,38.9,39.0,56759.0,39.0,39.09,38.9,39.0,56759.0
2019-10-08 14:30:00,39.03,39.37,38.9,39.05,45800.0,39.03,39.37,38.9,39.05,45800.0
2019-10-08 15:00:00,39.05,39.2,38.8,38.89,55833.0,39.05,39.2,38.8,38.89,55833.0
2019-10-08 15:30:00,38.89,39.04,38.85,38.98,153184.0,38.89,39.04,38.85,38.98,153184.0
2019-10-09 09:30:00,39.21,39.49,38.86,39.25,50350.0,39.21,39.49,38.86,39.25,50350.0
2019-10-09 10:00:00,39.22,39.28,39.05,39.24,11063.0,39.22,39.28,39.05,39.24,11063.0
2019-10-09 10:30:00,39.23,39.27,38.94,39.08,15409.0,39.23,39.27,38.94,39.08,15409.0
2019-10-09 11:00:00,39.11,39.16,38.92,39.09,15598.0,39.11,39.16,38.92,39.09,15598.0
2019-10-09 11:30:00,39.1,39.39,39.06,39.26,24497.0,39.1,39.39,39.06,39.26,24497.0
2019-10-09 12:00:00,39.29,39.49,39.29,39.41,13715.0,39.29,39.49,39.29,39.41,13715.0
2019-10-09 12:30:00,39.44,39.5,39.33,39.37,36593.0,39.44,39.5,39.33,39.37,36593.0
2019-10-09 13:00:00,39.38,39.48,39.19,39.21,21581.0,39.38,39.48,39.19,39.21,21581.0
2019-10-09 13:30:00,39.21,39.36,39.21,39.36,15616.0,39.21,39.36,39.21,39.36,15616.0
2019-10-09 14:00:00,39.33,39.38,39.27,39.35,11983.0,39.33,39.38,39.27,39.35,11983.0
2019-10-09 14:30:00,39.33,39.39,39.27,39.36,16105.0,39.33,39.39,39.27,39.36,16105.0
2019-10-09 15:00:00,39.35,39.39,39.23,39.27,19781.0,39.35,39.39,39.23,39.27,19781.0
2019-10-09 15:30:00,39.29,39.32,39.0,39.09,81143.0,39.29,39.32,39.0,39.09,81143.0
2019-10-10 09:30:00,39.27,39.81,38.83,39.41,59434.0,39.27,39.81,38.83,39.41,59434.0
2019-10-10 10:00:00,39.41,39.75,39.18,39.66,67879.0,39.41,39.75,39.18,39.66,67879.0
2019-10-10 10:30:00,39.63,40.1,39.55,40.1,75459.0,39.63,40.1,39.55,40.1,75459.0
2019-10-10 11:00:00,40.12,40.2,39.97,40.12,65322.0,40.12,40.2,39.97,40.12,65322.0
2019-10-10 11:30:00,40.08,40.32,40.06,40.1,58484.0,40.08,40.32,40.06,40.1,58484.0
2019-10-10 12:00:00,40.09,40.1,39.74,40.07,125907.0,40.09,40.1,39.74,40.07,125907.0
2019-10-10 12:30:00,40.06,40.08,39.9,40.06,27122.0,40.06,40.08,39.9,40.06,27122.0
2019-10-10 13:00:00,40.05,40.09,39.97,40.0,12126.0,40.05,40.09,39.97,40.0,12126.0
2019-10-10 13:30:00,39.98,40.07,39.9,40.03,56413.0,39.98,40.07,39.9,40.03,56413.0
2019-10-10 14:00:00,40.02,40.11,39.88,39.99,83903.0,40.02,40.11,39.88,39.99,83903.0
2019-10-10 14:30:00,40.0,40.03,39.89,40.0,65570.0,40.0,40.03,39.89,40.0,65570.0
2019-10-10 15:00:00,39.96,40.01,39.91,39.98,32087.0,39.96,40.01,39.91,39.98,32087.0
2019-10-10 15:30:00,39.99,40.07,39.95,40.07,184633.0,39.99,40.07,39.95,40.07,184633.0
2019-10-11 09:30:00,40.79,41.18,40.65,41.1,101500.0,40.79,41.18,40.65,41.1,101500.0
2019-10-11 10:00:00,41.1,41.34,41.06,41.34,152526.0,41.1,41.34,41.06,41.34,152526.0
2019-10-11 10:30:00,41.32,41.56,41.31,41.49,67677.0,41.32,41.56,41.31,41.49,67677.0
2019-10-11 11:00:00,41.49,41.68,41.31,41.57,45141.0,41.49,41.68,41.31,41.57,45141.0
2019-10-11 11:30:00,41.54,41.74,41.45,41.47,40749.0,41.54,41.74,41.45,41.47,40749.0
2019-10-11 12:00:00,41.48,41.66,41.37,41.62,26428.0,41.48,41.66,41.37,41.62,26428.0
2019-10-11 12:30:00,41.56,41.68,41.37,41.64,33264.0,41.56,41.68,41.37,41.64,33264.0
2019-10-11 13:00:00,41.66,41.71,41.59,41.68,89067.0,41.66,41.71,41.59,41.68,89067.0
2019-10-11 13:30:00,41.7,41.72,41.58,41.68,81760.0,41.7,41.72,41.58,41.68,81760.0
2019-10-11 14:00:00,41.69,41.82,41.65,41.74,71383.0,41.69,41.82,41.65,41.74,71383.0
2019-10-11 14:30:00,41.76,42.19,41.74,42.11,100387.0,41.76,42.19,41.74,42.11,100387.0
2019-10-11 15:00:00,42.09,42.28,41.96,42.2,173953.0,42.09,42.28,41.96,42.2,173953.0
2019-10-11 15:30:00,42.21,42.32,42.08,42.2,321748.0,42.21,42.32,42.08,42.2,321748.0
2019-10-14 09:30:00,42.18,42.48,41.5,42.14,118824.0,42.18,42.48,41.5,42.14,118824.0
2019-10-14 10:00:00,42.14,42.47,42.1,42.26,65376.0,42.14,42.47,42.1,42.26,65376.0
2019-10-14 10:30:00,42.26,42.45,42.15,42.22,67879.0,42.26,42.45,42.15,42.22,67879.0
2019-10-14 11:00:00,42.27,42.32,42.18,42.27,24895.0,42.27,42.32,42.18,42.27,24895.0
2019-10-14 11:30:00,42.31,42.35,42.26,42.26,11889.0,42.31,42.35,42.26,42.26,11889.0
2019-10-14 12:00:00,42.26,42.37,42.17,42.2,49613.0,42.26,42.37,42.17,42.2,49613.0
2019-10-14 12:30:00,42.18,42.22,42.05,42.11,28252.0,42.18,42.22,42.05,42.11,28252.0
2019-10-14 13:00:00,42.08,42.32,42.05,42.28,25015.0,42.08,42.32,42.05,42.28,25015.0
2019-10-14 13:30:00,42.26,42.26,42.16,42.23,15635.0,42.26,42.26,42.16,42.23,15635.0
2019-10-14 14:00:00,42.23,42.32,42.17,42.28,18114.0,42.23,42.32,42.17,42.28,18114.0
2019-10-14 14:30:00,42.28,42.34,42.23,42.24,25251.0,42.28,42.34,42.23,42.24,25251.0
2019-10-14 15:00:00,42.26,42.55,42.16,42.54,63963.0,42.26,42.55,42.16,42.54,63963.0
2019-10-14 15:30:00,42.51,42.54,42.36,42.36,121571.0,42.51,42.54,42.36,42.36,121571.0
2019-10-15 09:30:00,42.67,42.79,42.26,42.62,85191.0,42.67,42.79,42.26,42.62,85191.0
2019-10-15 10:00:00,42.61,43.04,42.6,43.01,386298.0,42.61,43.04,42.6,43.01,386298.0
2019-10-15 10:30:00,43.01,43.26,42.89,43.22,60559.0,43.01,43.26,42.89,43.22,60559.0
2019-10-15 11:00:00,43.25,43.28,42.93,42.97,87827.0,43.25,43.28,42.93,42.97,87827.0
2019-10-15 11:30:00,42.95,42.97,42.47,42.55,42240.0,42.95,42.97,42.47,42.55,42240.0
2019-10-15 12:00:00,42.57,42.65,42.47,42.48,24514.0,42.57,42.65,42.47,42.48,24514.0
2019-10-15 12:30:00,42.49,42.79,42.48,42.77,33950.0,42.49,42.79,42.48,42.77,33950.0
2019-10-15 13:00:00,42.8,42.96,42.72,42.9,49135.0,42.8,42.96,42.72,42.9,49135.0
2019-10-15 13:30:00,42.9,43.0,42.81,42.89,44222.0,42.9,43.0,42.81,42.89,44222.0
2019-10-15 14:00:00,42.88,42.93,42.81,42.84,30558.0,42.88,42.93,42.81,42.84,30558.0
2019-10-15 14:30:00,42.84,42.86,42.65,42.66,45305.0,42.84,42.86,42.65,42.66,45305.0
2019-10-15 15:00:00,42.66,42.78,42.57,42.7,36530.0,42.66,42.78,42.57,42.7,36530.0
2019-10-15 15:30:00,42.7,42.85,42.66,42.85,184691.0,42.7,42.85,42.66,42.85,184691.0
2019-10-16 09:30:00,42.58,42.71,41.37,41.41,114843.0,42.58,42.71,41.37,41.41,114843.0
2019-10-16 10:00:00,41.51,41.99,41.4,41.91,40957.0,41.51,41.99,41.4,41.91,40957.0
2019-10-16 10:30:00,41.92,42.58,41.83,42.5,77403.0,41.92,42.58,41.83,42.5,77403.0
2019-10-16 11:00:00,42.51,42.62,42.41,42.52,30812.0,42.51,42.62,42.41,42.52,30812.0
2019-10-16 11:30:00,42.55,42.84,42.49,42.83,70569.0,42.55,42.84,42.49,42.83,70569.0
2019-10-16 12:00:00,42.84,43.1,42.57,42.57,109035.0,42.84,43.1,42.57,42.57,109035.0
2019-10-16 12:30:00,42.57,42.61,42.44,42.51,40745.0,42.57,42.61,42.44,42.51,40745.0
2019-10-16 13:00:00,42.52,42.77,42.5,42.71,22832.0,42.52,42.77,42.5,42.71,22832.0
2019-10-16 13:30:00,42.71,42.88,42.7,42.79,35896.0,42.71,42.88,42.7,42.79,35896.0
2019-10-16 14:00:00,42.77,42.92,42.76,42.82,33944.0,42.77,42.92,42.76,42.82,33944.0
2019-10-16 14:30:00,42.84,43.04,42.84,42.92,42106.0,42.84,43.04,42.84,42.92,42106.0
2019-10-16 15:00:00,42.95,42.99,42.76,42.77,60867.0,42.95,42.99,42.76,42.77,60867.0
2019-10-16 15:30:00,42.77,42.86,42.74,42.82,149027.0,42.77,42.86,42.74,42.82,149027.0
2019-10-17 09:30:00,43.13,43.13,42.53,42.6,61046.0,43.13,43.13,42.53,42.6,61046.0
2019-10-17 10:00:00,42.59,43.03,42.59,42.79,93374.0,42.59,43.03,42.59,42.79,93374.0
2019-10-17 10:30:00,42.8,42.91,42.69,42.91,32693.0,42.8,42.91,42.69,42.91,32693.0
2019-10-17 11:00:00,42.87,43.03,42.81,43.0,27564.0,42.87,43.03,42.81,43.0,27564.0
2019-10-17 11:30:00,43.01,43.09,42.89,42.9,35308.0,43.01,43.09,42.89,42.9,35308.0
2019-10-17 12:00:00,42.87,43.01,42.87,42.9,31974.0,42.87,43.01,42.87,42.9,31974.0
2019-10-17 12:30:00,42.92,43.0,42.89,42.99,15222.0,42.92,43.0,42.89,42.99,15222.0
2019-10-17 13:00:00,43.0,43.11,42.99,43.05,40151.0,43.0,43.11,42.99,43.05,40151.0
2019-10-17 13:30:00,43.07,43.17,43.04,43.09,43511.0,43.07,43.17,43.04,43.09,43511.0
2019-10-17 14:00:00,43.09,43.1,42.92,43.01,24128.0,43.09,43.1,42.92,43.01,24128.0
2019-10-17 14:30:00,43.02,43.16,42.97,43.11,28821.0,43.02,43.16,42.97,43.11,28821.0
2019-10-17 15:00:00,43.12,43.18,43.0,43.05,26996.0,43.12,43.18,43.0,43.05,26996.0
2019-10-17 15:30:00,43.05,43.08,42.8,42.89,134906.0,43.05,43.08,42.8,42.89,134906.0
2019-10-18 09:30:00,42.78,43.04,42.44,42.88,43498.0,42.78,43.04,42.44,42.88,43498.0
2019-10-18 10:00:00,42.85,43.06,42.85,43.0,33582.0,42.85,43.06,42.85,43.0,33582.0
2019-10-18 10:30:00,42.99,42.99,42.66,42.89,45691.0,42.99,42.99,42.66,42.89,45691.0
2019-10-18 11:00:00,42.94,43.15,42.86,43.08,24284.0,42.94,43.15,42.86,43.08,24284.0
2019-10-18 11:30:00,43.1,43.11,42.77,42.79,15484.0,43.1,43.11,42.77,42.79,15484.0
2019-10-18 12:00:00,42.8,42.92,42.44,42.67,28755.0,42.8,42.92,42.44,42.67,28755.0
2019-10-18 12:30:00,42.68,43.15,42.65,43.08,19550.0,42.68,43.15,42.65,43.08,19550.0
2019-10-18 13:00:00,43.07,43.24,43.04,43.22,43207.0,43.07,43.24,43.04,43.22,43207.0
2019-10-18 13:30:00,43.2,43.22,43.1,43.11,30306.0,43.2,43.22,43.1,43.11,30306.0
2019-10-18 14:00:00,43.12,43.33,43.11,43.27,47865.0,43.12,43.33,43.11,43.27,47865.0
2019-10-18 14:30:00,43.28,43.3,43.17,43.28,36225.0,43.28,43.3,43.17,43.28,36225.0
2019-10-18 15:00:00,43.3,43.3,43.1,43.11,45995.0,43.3,43.3,43.1,43.11,45995.0
2019-10-18 15:30:00,43.11,43.23,43.03,43.05,113842.0,43.11,43.23,43.03,43.05,113842.0
2019-10-21 09:30:00,43.45,43.54,42.88,42.92,61153.0,43.45,43.54,42.88,42.92,61153.0
2019-10-21 10:00:00,42.94,43.01,42.58,42.89,44380.0,42.94,43.01,42.58,42.89,44380.0
2019-10-21 10:30:00,42.89,43.06,42.8,42.99,23141.0,42.89,43.06,42.8,42.99,23141.0
2019-10-21 11:00:00,43.01,43.24,43.0,43.16,27610.0,43.01,43.24,43.0,43.16,27610.0
2019-10-21 11:30:00,43.16,43.42,43.12,43.42,135373.0,43.16,43.42,43.12,43.42,135373.0
2019-10-21 12:00:00,43.39,43.41,43.21,43.22,21609.0,43.39,43.41,43.21,43.22,21609.0
2019-10-21 12:30:00,43.21,43.29,43.2,43.27,23276.0,43.21,43.29,43.2,43.27,23276.0
2019-10-21 13:00:00,43.26,43.35,43.22,43.25,32162.0,43.26,43.35,43.22,43.25,32162.0
2019-10-21 13:30:00,43.24,43.28,43.19,43.25,65692.0,43.24,43.28,43.19,43.25,65692.0
2019-10-21 14:00:00,43.27,43.42,43.24,43.33,21525.0,43.27,43.42,43.24,43.33,21525.0
2019-10-21 14:30:00,43.35,43.37,43.23,43.27,19873.0,43.35,43.37,43.23,43.27,19873.0
2019-10-21 15:00:00,43.27,43.41,43.24,43.41,30066.0,43.27,43.41,43.24,43.41,30066.0
2019-10-21 15:30:00,43.41,43.49,43.36,43.4,107273.0,43.41,43.49,43.36,43.4,107273.0
2019-10-22 09:30:00,43.61,43.89,43.15,43.36,22680.0,43.61,43.89,43.15,43.36,22680.0
2019-10-22 10:00:00,43.31,43.7,43.28,43.57,33872.0,43.31,43.7,43.28,43.57,33872.0
2019-10-22 10:30:00,43.57,43.71,43.38,43.45,57904.0,43.57,43.71,43.38,43.45,57904.0
2019-10-22 11:00:00,43.46,43.52,43.36,43.4,48694.0,43.46,43.52,43.36,43.4,48694.0
2019-10-22 11:30:00,43.38,43.77,43.37,43.77,39738.0,43.38,43.77,43.37,43.77,39738.0
2019-10-22 12:00:00,43.74,43.89,43.7,43.86,29956.0,43.74,43.89,43.7,43.86,29956.0
2019-10-22 12:30:00,43.86,43.95,43.73,43.8,21270.0,43.86,43.95,43.73,43.8,21270.0
2019-10-22 13:00:00,43.81,43.85,43.57,43.57,32772.0,43.81,43.85,43.57,43.57,32772.0
2019-10-22 13:30:00,43.55,43.76,43.5,43.71,14825.0,43.55,43.76,43.5,43.71,14825.0
2019-10-22 14:00:00,43.75,43.77,43.61,43.69,23969.0,43.75,43.77,43.61,43.69,23969.0
2019-10-22 14:30:00,43.66,43.66,43.51,43.61,19159.0,43.66,43.66,43.51,43.61,19159.0
2019-10-22 15:00:00,43.65,43.65,43.49,43.62,73094.0,43.65,43.65,43.49,43.62,73094.0
2019-10-22 15:30:00,43.61,43.67,43.51,43.59,48441.0,43.61,43.67,43.51,43.59,48441.0
2019-10-23 09:30:00,43.49,43.8,42.76,43.71,56887.0,43.49,43.8,42.76,43.71,56887.0
2019-10-23 10:00:00,43.62,43.71,43.29,43.49,30265.0,43.62,43.71,43.29,43.49,30265.0
2019-10-23 10:30:00,43.5,43.68,43.35,43.42,38326.0,43.5,43.68,43.35,43.42,38326.0
2019-10-23 11:00:00,43.39,43.67,43.39,43.66,20447.0,43.39,43.67,43.39,43.66,20447.0
2019-10-23 11:30:00,43.67,43.86,43.66,43.83,63139.0,43.67,43.86,43.66,43.83,63139.0
2019-10-23 12:00:00,43.83,43.88,43.64,43.75,16329.0,43.83,43.88,43.64,43.75,16329.0
2019-10-23 12:30:00,43.73,43.82,43.67,43.73,44357.0,43.73,43.82,43.67,43.73,44357.0
2019-10-23 13:00:00,43.73,43.82,43.72,43.79,43781.0,43.73,43.82,43.72,43.79,43781.0
2019-10-23 13:30:00,43.78,43.83,43.7,43.73,80774.0,43.78,43.83,43.7,43.73,80774.0
2019-10-23 14:00:00,43.72,43.83,43.61,43.81,67212.0,43.72,43.83,43.61,43.81,67212.0
2019-10-23 14:30:00,43.82,43.83,43.63,43.73,43236.0,43.82,43.83,43.63,43.73,43236.0
2019-10-23 15:00:00,43.74,43.9,43.73,43.9,66220.0,43.74,43.9,43.73,43.9,66220.0
2019-10-23 15:30:00,43.89,43.94,43.77,43.91,118121.0,43.89,43.94,43.77,43.91,118121.0
2019-10-24 09:30:00,44.06,44.42,43.97,44.29,59461.0,44.06,44.42,43.97,44.29,59461.0
2019-10-24 10:00:00,44.3,44.33,44.07,44.18,20879.0,44.3,44.33,44.07,44.18,20879.0
2019-10-24 10:30:00,44.2,44.29,44.14,44.27,64207.0,44.2,44.29,44.14,44.27,64207.0
2019-10-24 11:00:00,44.26,44.29,44.11,44.26,25484.0,44.26,44.29,44.11,44.26,25484.0
2019-10-24 11:30:00,44.33,44.58,44.24,44.32,153673.0,44.33,44.58,44.24,44.32,153673.0
2019-10-24 12:00:00,44.31,44.32,44.0,44.05,36821.0,44.31,44.32,44.0,44.05,36821.0
2019-10-24 12:30:00,44.06,44.33,44.04,44.2,57509.0,44.06,44.33,44.04,44.2,57509.0
2019-10-24 13:00:00,44.23,44.28,44.15,44.25,28309.0,44.23,44.28,44.15,44.25,28309.0
2019-10-24 13:30:00,44.23,44.35,44.13,44.26,27792.0,44.23,44.35,44.13,44.26,27792.0
2019-10-24 14:00:00,44.29,44.33,44.19,44.3,44516.0,44.29,44.33,44.19,44.3,44516.0
2019-10-24 14:30:00,44.3,44.32,44.15,44.3,37274.0,44.3,44.32,44.15,44.3,37274.0
2019-10-24 15:00:00,44.3,44.32,44.17,44.3,94915.0,44.3,44.32,44.17,44.3,94915.0
2019-10-24 15:30:00,44.3,44.43,44.2,44.34,168063.0,44.3,44.43,44.2,44.34,168063.0
2019-10-25 09:30:00,44.22,44.88,44.03,44.81,196171.0,44.22,44.88,44.03,44.81,196171.0
2019-10-25 10:00:00,44.8,44.88,44.61,44.65,150677.0,44.8,44.88,44.61,44.65,150677.0
2019-10-25 10:30:00,44.67,44.85,44.61,44.81,193519.0,44.67,44.85,44.61,44.81,193519.0
2019-10-25 11:00:00,44.81,45.13,44.74,45.07,219161.0,44.81,45.13,44.74,45.07,219161.0
2019-10-25 11:30:00,45.08,45.26,44.95,45.2,247512.0,45.08,45.26,44.95,45.2,247512.0
2019-10-25 12:00:00,45.22,45.22,44.78,44.81,61934.0,45.22,45.22,44.78,44.81,61934.0
2019-10-25 12:30:00,44.83,44.83,44.66,44.73,65329.0,44.83,44.83,44.66,44.73,65329.0
2019-10-25 13:00:00,44.72,44.78,44.6,44.75,29621.0,44.72,44.78,44.6,44.75,29621.0
2019-10-25 13:30:00,44.76,44.86,44.73,44.76,210022.0,44.76,44.86,44.73,44.76,210022.0
2019-10-25 14:00:00,44.77,44.78,44.56,44.57,32818.0,44.77,44.78,44.56,44.57,32818.0
2019-10-25 14:30:00,44.58,44.8,44.58,44.75,40470.0,44.58,44.8,44.58,44.75,40470.0
2019-10-25 15:00:00,44.74,45.04,44.7,44.99,82173.0,44.74,45.04,44.7,44.99,82173.0
2019-10-25 15:30:00,45.0,45.14,44.99,45.05,146225.0,45.0,45.14,44.99,45.05,146225.0
2019-10-28 09:30:00,45.03,45.45,44.87,45.23,68685.0,45.03,45.45,44.87,45.23,68685.0
2019-10-28 10:00:00,45.25,45.27,45.08,45.1,33061.0,45.25,45.27,45.08,45.1,33061.0
2019-10-28 10:30:00,45.08,45.26,44.95,44.96,51647.0,45.08,45.26,44.95,44.96,51647.0
2019-10-28 11:00:00,44.98,45.08,44.94,45.07,23585.0,44.98,45.08,44.94,45.07,23585.0
2019-10-28 11:30:00,45.09,45.15,44.91,45.01,27589.0,45.09,45.15,44.91,45.01,27589.0
2019-10-28 12:00:00,45.02,45.27,45.01,45.22,35273.0,45.02,45.27,45.01,45.22,35273.0
2019-10-28 12:30:00,45.2,45.25,45.13,45.17,24324.0,45.2,45.25,45.13,45.17,24324.0
2019-10-28 13:00:00,45.16,45.26,45.15,45.2,21411.0,45.16,45.26,45.15,45.2,21411.0
2019-10-28 13:30:00,45.21,45.24,45.13,45.23,10251.0,45.21,45.24,45.13,45.23,10251.0
2019-10-28 14:00:00,45.24,45.27,45.2,45.27,13425.0,45.24,45.27,45.2,45.27,13425.0
2019-10-28 14:30:00,45.27,45.33,45.22,45.32,32835.0,45.27,45.33,45.22,45.32,32835.0
2019-10-28 15:00:00,45.33,45.4,45.32,45.34,75007.0,45.33,45.4,45.32,45.34,75007.0
2019-10-28 15:30:00,45.34,45.37,45.06,45.09,143845.0,45.34,45.37,45.06,45.09,143845.0
2019-10-29 09:30:00,44.73,45.15,44.73,45.05,28913.0,44.73,45.15,44.73,45.05,28913.0
2019-10-29 10:00:00,45.04,45.14,44.71,44.98,83178.0,45.04,45.14,44.71,44.98,83178.0
2019-10-29 10:30:00,44.98,45.21,44.97,45.14,50858.0,44.98,45.21,44.97,45.14,50858.0
2019-10-29 11:00:00,45.15,45.2,45.05,45.1,36074.0,45.15,45.2,45.05,45.1,36074.0
2019-10-29 11:30:00,45.11,45.17,44.9,44.9,34608.0,45.11,45.17,44.9,44.9,34608.0
2019-10-29 12:00:00,44.88,45.09,44.8,45.01,26969.0,44.88,45.09,44.8,45.01,26969.0
2019-10-29 12:30:00,45.03,45.05,44.9,44.94,27786.0,45.03,45.05,44.9,44.94,27786.0
2019-10-29 13:00:00,44.94,45.16,44.9,45.11,22736.0,44.94,45.16,44.9,45.11,22736.0
2019-10-29 13:30:00,45.13,45.23,45.04,45.05,51939.0,45.13,45.23,45.04,45.05,51939.0
2019-10-29 14:00:00,45.05,45.1,44.96,44.99,19432.0,45.05,45.1,44.96,44.99,19432.0
2019-10-29 14:30:00,44.99,45.04,44.95,44.95,36009.0,44.99,45.04,44.95,44.95,36009.0
2019-10-29 15:00:00,44.97,44.99,44.86,44.89,25878.0,44.97,44.99,44.86,44.89,25878.0
2019-10-29 15:30:00,44.89,44.93,44.78,44.89,85797.0,44.89,44.93,44.78,44.89,85797.0
2019-10-30 09:30:00,44.64,44.9,44.34,44.34,24145.0,44.64,44.9,44.34,44.34,24145.0
2019-10-30 10:00:00,44.32,45.12,44.14,44.98,48874.0,44.32,45.12,44.14,44.98,48874.0
2019-10-30 10:30:00,44.96,44.96,44.65,44.79,22581.0,44.96,44.96,44.65,44.79,22581.0
2019-10-30 11:00:00,44.78,44.78,44.34,44.46,30588.0,44.78,44.78,44.34,44.46,30588.0
2019-10-30 11:30:00,44.43,44.43,43.86,43.87,53366.0,44.43,44.43,43.86,43.87,53366.0
2019-10-30 12:00:00,43.87,43.96,43.75,43.77,32218.0,43.87,43.96,43.75,43.77,32218.0
2019-10-30 12:30:00,43.78,43.87,43.64,43.87,79211.0,43.78,43.87,43.64,43.87,79211.0
2019-10-30 13:00:00,43.88,44.02,43.87,44.02,17200.0,43.88,44.02,43.87,44.02,17200.0
2019-10-30 13:30:00,44.02,44.08,43.65,43.65,25214.0,44.02,44.08,43.65,43.65,25214.0
2019-10-30 14:00:00,43.55,44.14,43.55,44.12,24475.0,43.55,44.14,43.55,44.12,24475.0
2019-10-30 14:30:00,44.13,44.21,43.89,44.09,54423.0,44.13,44.21,43.89,44.09,54423.0
2019-10-30 15:00:00,44.11,44.27,44.1,44.2,112170.0,44.11,44.27,44.1,44.2,112170.0
2019-10-30 15:30:00,44.2,44.38,44.18,44.34,108517.0,44.2,44.38,44.18,44.34,108517.0
2019-10-31 09:30:00,44.5,44.73,43.68,43.75,33824.0,44.5,44.73,43.68,43.75,33824.0
2019-10-31 10:00:00,43.76,43.88,43.4,43.83,96305.0,43.76,43.88,43.4,43.83,96305.0
2019-10-31 10:30:00,43.79,44.22,43.57,44.1,94454.0,43.79,44.22,43.57,44.1,94454.0
2019-10-31 11:00:00,44.12,44.38,44.01,44.31,38689.0,44.12,44.38,44.01,44.31,38689.0
2019-10-31 11:30:00,44.33,44.43,44.08,44.4,88032.0,44.33,44.43,44.08,44.4,88032.0
2019-10-31 12:00:00,44.42,44.43,43.93,43.95,85583.0,44.42,44.43,43.93,43.95,85583.0
2019-10-31 12:30:00,43.95,44.0,43.82,43.94,58308.0,43.95,44.0,43.82,43.94,58308.0
2019-10-31 13:00:00,43.94,44.35,43.92,44.34,84448.0,43.94,44.35,43.92,44.34,84448.0
2019-10-31 13:30:00,44.3,44.58,44.27,44.54,110108.0,44.3,44.58,44.27,44.54,110108.0
2019-10-31 14:00:00,44.53,44.72,44.39,44.7,71819.0,44.53,44.72,44.39,44.7,71819.0
2019-10-31 14:30:00,44.69,44.72,44.38,44.48,75472.0,44.69,44.72,44.38,44.48,75472.0
2019-10-31 15:00:00,44.49,44.65,44.47,44.51,85594.0,44.49,44.65,44.47,44.51,85594.0
2019-10-31 15:30:00,44.51,44.84,44.48,44.81,353031.0,44.51,44.84,44.48,44.81,353031.0
2019-11-01 09:30:00,45.02,45.33,44.33,45.12,72083.0,45.02,45.33,44.33,45.12,72083.0
2019-11-01 10:00:00,45.07,45.41,45.06,45.31,93715.0,45.07,45.41,45.06,45.31,93715.0
2019-11-01 10:30:00,45.34,45.81,45.34,45.7,117720.0,45.34,45.81,45.34,45.7,117720.0
2019-11-01 11:00:00,45.73,45.74,45.55,45.68,21804.0,45.73,45.74,45.55,45.68,21804.0
2019-11-01 11:30:00,45.7,45.87,45.68,45.79,140087.0,45.7,45.87,45.68,45.79,140087.0
2019-11-01 12:00:00,45.77,45.9,45.69,45.86,34021.0,45.77,45.9,45.69,45.86,34021.0
2019-11-01 12:30:00,45.87,45.93,45.79,45.83,22560.0,45.87,45.93,45.79,45.83,22560.0
2019-11-01 13:00:00,45.85,46.05,45.85,46.0,40112.0,45.85,46.05,45.85,46.0,40112.0
2019-11-01 13:30:00,46.0,46.02,45.89,45.96,26499.0,46.0,46.02,45.89,45.96,26499.0
2019-11-01 14:00:00,45.97,46.09,45.93,46.01,81273.0,45.97,46.09,45.93,46.01,81273.0
2019-11-01 14:30:00,46.01,46.03,45.82,45.95,46216.0,46.01,46.03,45.82,45.95,46216.0
2019-11-01 15:00:00,45.95,46.09,45.91,45.91,48980.0,45.95,46.09,45.91,45.91,48980.0
2019-11-01 15:30:00,45.91,46.11,45.91,46.06,127893.0,45.91,46.11,45.91,46.06,127893.0
2019-11-04 09:30:00,46.45,46.93,46.1,46.71,200606.0,46.45,46.93,46.1,46.71,200606.0
2019-11-04 10:00:00,46.71,46.75,46.38,46.7,85564.0,46.71,46.75,46.38,46.7,85564.0
2019-11-04 10:30:00,46.69,46.91,46.51,46.74,118977.0,46.69,46.91,46.51,46.74,118977.0
2019-11-04 11:00:00,46.71,47.04,46.7,46.8,136646.0,46.71,47.04,46.7,46.8,136646.0
2019-11-04 11:30:00,46.75,46.9,46.68,46.87,51297.0,46.75,46.9,46.68,46.87,51297.0
2019-11-04 12:00:00,46.87,46.97,46.72,46.81,111058.0,46.87,46.97,46.72,46.81,111058.0
2019-11-04 12:30:00,46.85,46.89,46.76,46.84,51936.0,46.85,46.89,46.76,46.84,51936.0
2019-11-04 13:00:00,46.86,46.98,46.78,46.86,22494.0,46.86,46.98,46.78,46.86,22494.0
2019-11-04 13:30:00,46.86,46.91,46.85,46.9,58852.0,46.86,46.91,46.85,46.9,58852.0
2019-11-04 14:00:00,46.9,47.05,46.67,47.01,156671.0,46.9,47.05,46.67,47.01,156671.0
2019-11-04 14:30:00,47.0,47.0,46.89,46.95,26271.0,47.0,47.0,46.89,46.95,26271.0
2019-11-04 15:00:00,46.96,46.98,46.73,46.77,38948.0,46.96,46.98,46.73,46.77,38948.0
2019-11-04 15:30:00,46.77,47.07,46.42,46.85,292567.0,46.77,47.07,46.42,46.85,292567.0
2019-11-05 09:30:00,47.09,47.14,46.54,46.6,68512.0,47.09,47.14,46.54,46.6,68512.0
2019-11-05 10:00:00,46.61,46.99,46.22,46.37,78261.0,46.61,46.99,46.22,46.37,78261.0
2019-11-05 10:30:00,46.41,46.51,46.3,46.5,111379.0,46.41,46.51,46.3,46.5,111379.0
2019-11-05 11:00:00,46.54,46.71,46.39,46.58,59563.0,46.54,46.71,46.39,46.58,59563.0
2019-11-05 11:30:00,46.58,46.86,46.5,46.8,43980.0,46.58,46.86,46.5,46.8,43980.0
2019-11-05 12:00:00,46.8,46.8,46.63,46.76,49086.0,46.8,46.8,46.63,46.76,49086.0
2019-11-05 12:30:00,46.74,46.79,46.57,46.74,55684.0,46.74,46.79,46.57,46.74,55684.0
2019-11-05 13:00:00,46.72,46.76,46.48,46.48,31300.0,46.72,46.76,46.48,46.48,31300.0
2019-11-05 13:30:00,46.48,46.68,46.46,46.53,38728.0,46.48,46.68,46.46,46.53,38728.0
2019-11-05 14:00:00,46.53,46.64,46.39,46.62,30663.0,46.53,46.64,46.39,46.62,30663.0
2019-11-05 14:30:00,46.62,46.63,46.21,46.28,121913.0,46.62,46.63,46.21,46.28,121913.0
2019-11-05 15:00:00,46.28,46.43,46.25,46.3,73670.0,46.28,46.43,46.25,46.3,73670.0
2019-11-05 15:30:00,46.3,46.39,46.07,46.17,198699.0,46.3,46.39,46.07,46.17,198699.0
2019-11-06 09:30:00,47.5,47.5,46.38,46.63,148143.0,47.5,47.5,46.38,46.63,148143.0
2019-11-06 10:00:00,46.63,47.05,46.55,46.98,83140.0,46.63,47.05,46.55,46.98,83140.0
2019-11-06 10:30:00,46.97,47.04,46.88,46.96,77439.0,46.97,47.04,46.88,46.96,77439.0
2019-11-06 11:00:00,46.99,46.99,46.74,46.79,28315.0,46.99,46.99,46.74,46.79,28315.0
2019-11-06 11:30:00,46.81,46.91,46.13,46.46,91751.0,46.81,46.91,46.13,46.46,91751.0
2019-11-06 12:00:00,46.46,46.63,46.15,46.25,108724.0,46.46,46.63,46.15,46.25,108724.0
2019-11-06 12:30:00,46.26,46.38,46.13,46.28,237215.0,46.26,46.38,46.13,46.28,237215.0
2019-11-06 13:00:00,46.3,46.55,46.18,46.55,158869.0,46.3,46.55,46.18,46.55,158869.0
2019-11-06 13:30:00,46.56,46.81,46.5,46.73,65422.0,46.56,46.81,46.5,46.73,65422.0
2019-11-06 14:00:00,46.72,46.9,46.71,46.89,35970.0,46.72,46.9,46.71,46.89,35970.0
2019-11-06 14:30:00,46.9,46.97,46.76,46.76,82060.0,46.9,46.97,46.76,46.76,82060.0
2019-11-06 15:00:00,46.77,46.81,46.67,46.73,53622.0,46.77,46.81,46.67,46.73,53622.0
2019-11-06 15:30:00,46.71,46.99,46.68,46.96,409228.0,46.71,46.99,46.68,46.96,409228.0
2019-11-07 09:30:00,47.5,48.79,47.0,48.06,353824.0,47.5,48.79,47.0,48.06,353824.0
2019-11-07 10:00:00,48.1,49.08,47.92,48.37,234920.0,48.1,49.08,47.92,48.37,234920.0
2019-11-07 10:30:00,48.4,49.35,48.4,49.09,165179.0,48.4,49.35,48.4,49.09,165179.0
2019-11-07 11:00:00,49.07,49.83,48.88,49.78,254363.0,49.07,49.83,48.88,49.78,254363.0
2019-11-07 11:30:00,49.87,50.09,49.58,50.08,259995.0,49.87,50.09,49.58,50.08,259995.0
2019-11-07 12:00:00,50.05,50.42,50.01,50.22,281445.0,50.05,50.42,50.01,50.22,281445.0
2019-11-07 12:30:00,50.23,50.49,50.02,50.02,137224.0,50.23,50.49,50.02,50.02,137224.0
2019-11-07 13:00:00,50.05,50.11,49.28,49.51,122517.0,50.05,50.11,49.28,49.51,122517.0
2019-11-07 13:30:00,49.51,50.0,49.47,49.99,93221.0,49.51,50.0,49.47,49.99,93221.0
2019-11-07 14:00:00,49.97,50.19,49.86,50.04,167617.0,49.97,50.19,49.86,50.04,167617.0
2019-11-07 14:30:00,50.04,50.29,49.85,50.26,115741.0,50.04,50.29,49.85,50.26,115741.0
2019-11-07 15:00:00,50.27,50.35,50.1,50.34,109391.0,50.27,50.35,50.1,50.34,109391.0
2019-11-07 15:30:00,50.34,50.49,50.28,50.44,298040.0,50.34,50.49,50.28,50.44,298040.0
2019-11-08 09:30:00,50.48,50.87,49.89,50.31,114346.0,50.48,50.87,49.89,50.31,114346.0
2019-11-08 10:00:00,50.35,50.84,50.17,50.69,64971.0,50.35,50.84,50.17,50.69,64971.0
2019-11-08 10:30:00,50.71,51.17,50.63,50.91,137096.0,50.71,51.17,50.63,50.91,137096.0
2019-11-08 11:00:00,50.9,51.04,50.69,50.82,38684.0,50.9,51.04,50.69,50.82,38684.0
2019-11-08 11:30:00,50.84,51.05,50.72,50.72,92616.0,50.84,51.05,50.72,50.72,92616.0
2019-11-08 12:00:00,50.75,50.81,50.48,50.56,27918.0,50.75,50.81,50.48,50.56,27918.0
2019-11-08 12:30:00,50.58,50.7,50.44,50.44,25732.0,50.58,50.7,50.44,50.44,25732.0
2019-11-08 13:00:00,50.47,50.47,50.16,50.23,36923.0,50.47,50.47,50.16,50.23,36923.0
2019-11-08 13:30:00,50.24,50.29,49.94,49.96,34307.0,50.24,50.29,49.94,49.96,34307.0
2019-11-08 14:00:00,49.94,50.0,49.7,49.89,48081.0,49.94,50.0,49.7,49.89,48081.0
2019-11-08 14:30:00,49.91,49.98,49.82,49.91,42595.0,49.91,49.98,49.82,49.91,42595.0
2019-11-08 15:00:00,49.9,49.98,49.88,49.92,59034.0,49.9,49.98,49.88,49.92,59034.0
2019-11-08 15:30:00,49.94,50.09,49.89,50.09,194319.0,49.94,50.09,49.89,50.09,194319.0
2019-11-11 09:30:00,49.65,50.08,49.51,49.99,31987.0,49.65,50.08,49.51,49.99,31987.0
2019-11-11 10:00:00,50.05,50.33,50.02,50.3,56128.0,50.05,50.33,50.02,50.3,56128.0
2019-11-11 10:30:00,50.33,50.71,50.32,50.54,72359.0,50.33,50.71,50.32,50.54,72359.0
2019-11-11 11:00:00,50.56,50.71,50.53,50.66,32208.0,50.56,50.71,50.53,50.66,32208.0
2019-11-11 11:30:00,50.66,50.77,50.41,50.67,68030.0,50.66,50.77,50.41,50.67,68030.0
2019-11-11 12:00:00,50.71,50.78,50.62,50.7,23759.0,50.71,50.78,50.62,50.7,23759.0
2019-11-11 12:30:00,50.7,50.81,50.61,50.8,68094.0,50.7,50.81,50.61,50.8,68094.0
2019-11-11 13:00:00,50.81,50.88,50.74,50.85,65277.0,50.81,50.88,50.74,50.85,65277.0
2019-11-11 13:30:00,50.87,51.38,50.84,51.32,76515.0,50.87,51.38,50.84,51.32,76515.0
2019-11-11 14:00:00,51.32,51.45,51.24,51.29,66078.0,51.32,51.45,51.24,51.29,66078.0
2019-11-11 14:30:00,51.29,51.42,51.26,51.36,40809.0,51.29,51.42,51.26,51.36,40809.0
2019-11-11 15:00:00,51.37,51.46,51.34,51.37,43633.0,51.37,51.46,51.34,51.37,43633.0
2019-11-11 15:30:00,51.37,51.56,51.27,51.5,236594.0,51.37,51.56,51.27,51.5,236594.0
2019-11-12 09:30:00,51.42,51.88,51.19,51.49,49352.0,51.42,51.88,51.19,51.49,49352.0
2019-11-12 10:00:00,51.56,51.77,51.45,51.69,74012.0,51.56,51.77,51.45,51.69,74012.0
2019-11-12 10:30:00,51.71,51.86,51.68,51.8,29316.0,51.71,51.86,51.68,51.8,29316.0
2019-11-12 11:00:00,51.83,51.98,51.75,51.96,28523.0,51.83,51.98,51.75,51.96,28523.0
2019-11-12 11:30:00,51.99,52.05,51.84,51.91,80145.0,51.99,52.05,51.84,51.91,80145.0
2019-11-12 12:00:00,51.93,52.01,51.87,51.99,26954.0,51.93,52.01,51.87,51.99,26954.0
2019-11-12 12:30:00,51.99,52.01,51.79,51.85,54105.0,51.99,52.01,51.79,51.85,54105.0
2019-11-12 13:00:00,51.82,51.89,51.77,51.77,12952.0,51.82,51.89,51.77,51.77,12952.0
2019-11-12 13:30:00,51.78,51.79,51.56,51.59,35848.0,51.78,51.79,51.56,51.59,35848.0
2019-11-12 14:00:00,51.56,51.62,51.28,51.3,31867.0,51.56,51.62,51.28,51.3,31867.0
2019-11-12 14:30:00,51.3,51.32,51.07,51.25,25317.0,51.3,51.32,51.07,51.25,25317.0
2019-11-12 15:00:00,51.24,51.26,50.94,51.05,62448.0,51.24,51.26,50.94,51.05,62448.0
2019-11-12 15:30:00,51.05,51.08,50.87,50.98,110143.0,51.05,51.08,50.87,50.98,110143.0
2019-11-13 09:30:00,50.8,50.93,50.1,50.55,39157.0,50.8,50.93,50.1,50.55,39157.0
2019-11-13 10:00:00,50.57,50.74,50.44,50.51,18535.0,50.57,50.74,50.44,50.51,18535.0
2019-11-13 10:30:00,50.5,50.74,50.32,50.48,29805.0,50.5,50.74,50.32,50.48,29805.0
2019-11-13 11:00:00,50.48,50.81,50.38,50.81,24927.0,50.48,50.81,50.38,50.81,24927.0
2019-11-13 11:30:00,50.8,51.15,50.79,51.08,29316.0,50.8,51.15,50.79,51.08,29316.0
2019-11-13 12:00:00,51.08,51.13,50.97,51.06,21701.0,51.08,51.13,50.97,51.06,21701.0
2019-11-13 12:30:00,51.08,51.16,50.92,51.04,15842.0,51.08,51.16,50.92,51.04,15842.0
2019-11-13 13:00:00,51.05,51.13,50.95,51.13,20248.0,51.05,51.13,50.95,51.13,20248.0
2019-11-13 13:30:00,51.15,51.19,50.76,50.76,23598.0,51.15,51.19,50.76,50.76,23598.0
2019-11-13 14:00:00,50.71,50.84,50.47,50.73,41644.0,50.71,50.84,50.47,50.73,41644.0
2019-11-13 14:30:00,50.74,50.97,50.74,50.85,42890.0,50.74,50.97,50.74,50.85,42890.0
2019-11-13 15:00:00,50.85,50.87,50.66,50.74,25592.0,50.85,50.87,50.66,50.74,25592.0
2019-11-13 15:30:00,50.74,50.8,50.53,50.8,134579.0,50.74,50.8,50.53,50.8,134579.0
2019-11-14 09:30:00,50.8,51.17,50.64,50.9,24127.0,50.8,51.17,50.64,50.9,24127.0
2019-11-14 10:00:00,50.96,51.13,50.87,50.98,22487.0,50.96,51.13,50.87,50.98,22487.0
2019-11-14 10:30:00,51.01,51.05,50.85,50.91,22801.0,51.01,51.05,50.85,50.91,22801.0
2019-11-14 11:00:00,50.95,50.99,50.74,50.89,77806.0,50.95,50.99,50.74,50.89,77806.0
2019-11-14 11:30:00,50.91,51.22,50.87,51.12,31884.0,50.91,51.22,50.87,51.12,31884.0
2019-11-14 12:00:00,51.1,51.33,51.09,51.28,22918.0,51.1,51.33,51.09,51.28,22918.0
2019-11-14 12:30:00,51.28,51.58,51.27,51.5,29520.0,51.28,51.58,51.27,51.5,29520.0
2019-11-14 13:00:00,51.5,51.5,51.33,51.37,14979.0,51.5,51.5,51.33,51.37,14979.0
2019-11-14 13:30:00,51.38,51.62,51.38,51.59,29481.0,51.38,51.62,51.38,51.59,29481.0
2019-11-14 14:00:00,51.57,51.59,51.26,51.33,39710.0,51.57,51.59,51.26,51.33,39710.0
2019-11-14 14:30:00,51.33,51.38,51.24,51.33,26943.0,51.33,51.38,51.24,51.33,26943.0
2019-11-14 15:00:00,51.31,51.44,51.29,51.44,63675.0,51.31,51.44,51.29,51.44,63675.0
2019-11-14 15:30:00,51.46,51.48,51.15,51.17,114641.0,51.46,51.48,51.15,51.17,114641.0
2019-11-15 09:30:00,51.5,51.61,50.88,51.21,66861.0,51.5,51.61,50.88,51.21,66861.0
2019-11-15 10:00:00,51.13,51.31,51.13,51.28,40422.0,51.13,51.31,51.13,51.28,40422.0
2019-11-15 10:30:00,51.27,51.32,51.09,51.29,36376.0,51.27,51.32,51.09,51.29,36376.0
2019-11-15 11:00:00,51.3,51.62,51.3,51.5,27796.0,51.3,51.62,51.3,51.5,27796.0
2019-11-15 11:30:00,51.51,51.71,51.44,51.71,59673.0,51.51,51.71,51.44,51.71,59673.0
2019-11-15 12:00:00,51.73,51.86,51.65,51.69,36910.0,51.73,51.86,51.65,51.69,36910.0
2019-11-15 12:30:00,51.71,51.72,51.57,51.72,26810.0,51.71,51.72,51.57,51.72,26810.0
2019-11-15 13:00:00,51.74,51.74,51.52,51.52,107441.0,51.74,51.74,51.52,51.52,107441.0
2019-11-15 13:30:00,51.55,51.83,51.53,51.8,111426.0,51.55,51.83,51.53,51.8,111426.0
2019-11-15 14:00:00,51.8,52.01,51.78,51.81,129379.0,51.8,52.01,51.78,51.81,129379.0
2019-11-15 14:30:00,51.8,52.08,51.78,51.98,85553.0,51.8,52.08,51.78,51.98,85553.0
2019-11-15 15:00:00,51.96,52.01,51.82,51.96,83521.0,51.96,52.01,51.82,51.96,83521.0
2019-11-15 15:30:00,51.95,52.11,51.93,52.11,208060.0,51.95,52.11,51.93,52.11,208060.0
2019-11-18 09:30:00,52.3,52.84,52.3,52.67,105435.0,52.3,52.84,52.3,52.67,105435.0
2019-11-18 10:00:00,52.73,52.95,52.52,52.62,117505.0,52.73,52.95,52.52,52.62,117505.0
2019-11-18 10:30:00,52.59,53.09,52.56,52.79,108768.0,52.59,53.09,52.56,52.79,108768.0
2019-11-18 11:00:00,52.79,53.19,52.72,53.01,49827.0,52.79,53.19,52.72,53.01,49827.0
2019-11-18 11:30:00,53.04,53.3,53.01,53.28,70293.0,53.04,53.3,53.01,53.28,70293.0
2019-11-18 12:00:00,53.26,53.47,53.24,53.4,80801.0,53.26,53.47,53.24,53.4,80801.0
2019-11-18 12:30:00,53.4,53.51,53.31,53.38,60210.0,53.4,53.51,53.31,53.38,60210.0
2019-11-18 13:00:00,53.38,53.5,53.35,53.49,29006.0,53.38,53.5,53.35,53.49,29006.0
2019-11-18 13:30:00,53.5,53.5,53.14,53.27,39559.0,53.5,53.5,53.14,53.27,39559.0
2019-11-18 14:00:00,53.29,53.5,53.11,53.5,27891.0,53.29,53.5,53.11,53.5,27891.0
2019-11-18 14:30:00,53.47,53.51,53.31,53.4,37740.0,53.47,53.51,53.31,53.4,37740.0
2019-11-18 15:00:00,53.4,53.42,53.31,53.4,37995.0,53.4,53.42,53.31,53.4,37995.0
2019-11-18 15:30:00,53.41,53.49,53.34,53.38,243055.0,53.41,53.49,53.34,53.38,243055.0
2019-11-19 09:30:00,54.05,54.47,53.39,53.42,177738.0,54.05,54.47,53.39,53.42,177738.0
2019-11-19 10:00:00,53.4,54.0,53.23,53.81,144585.0,53.4,54.0,53.23,53.81,144585.0
2019-11-19 10:30:00,53.8,53.86,53.33,53.66,72852.0,53.8,53.86,53.33,53.66,72852.0
2019-11-19 11:00:00,53.63,54.01,53.58,53.8,49640.0,53.63,54.01,53.58,53.8,49640.0
2019-11-19 11:30:00,53.82,54.05,53.79,53.92,64703.0,53.82,54.05,53.79,53.92,64703.0
2019-11-19 12:00:00,53.93,53.94,53.61,53.76,34462.0,53.93,53.94,53.61,53.76,34462.0
2019-11-19 12:30:00,53.74,53.82,53.69,53.79,95927.0,53.74,53.82,53.69,53.79,95927.0
2019-11-19 13:00:00,53.8,53.93,53.75,53.91,64229.0,53.8,53.93,53.75,53.91,64229.0
2019-11-19 13:30:00,53.88,53.91,53.52,53.52,76772.0,53.88,53.91,53.52,53.52,76772.0
2019-11-19 14:00:00,53.51,53.57,53.44,53.54,55900.0,53.51,53.57,53.44,53.54,55900.0
2019-11-19 14:30:00,53.54,53.59,53.4,53.45,91777.0,53.54,53.59,53.4,53.45,91777.0
2019-11-19 15:00:00,53.45,53.72,53.4,53.69,65145.0,53.45,53.72,53.4,53.69,65145.0
2019-11-19 15:30:00,53.69,53.75,53.61,53.64,198143.0,53.69,53.75,53.61,53.64,198143.0
2019-11-20 09:30:00,53.61,53.98,53.05,53.78,70382.0,53.61,53.98,53.05,53.78,70382.0
2019-11-20 10:00:00,53.77,54.32,53.77,54.15,177646.0,53.77,54.32,53.77,54.15,177646.0
2019-11-20 10:30:00,54.17,54.3,53.99,54.14,149607.0,54.17,54.3,53.99,54.14,149607.0
2019-11-20 11:00:00,54.15,54.31,54.03,54.12,148634.0,54.15,54.31,54.03,54.12,148634.0
2019-11-20 11:30:00,54.15,54.15,53.9,53.98,37088.0,54.15,54.15,53.9,53.98,37088.0
2019-11-20 12:00:00,54.0,54.0,53.74,53.88,23513.0,54.0,54.0,53.74,53.88,23513.0
2019-11-20 12:30:00,53.87,54.02,53.43,53.52,38981.0,53.87,54.02,53.43,53.52,38981.0
2019-11-20 13:00:00,53.54,53.57,52.55,52.94,104398.0,53.54,53.57,52.55,52.94,104398.0
2019-11-20 13:30:00,52.97,53.26,52.77,53.15,99835.0,52.97,53.26,52.77,53.15,99835.0
2019-11-20 14:00:00,53.14,53.21,53.0,53.05,57048.0,53.14,53.21,53.0,53.05,57048.0
2019-11-20 14:30:00,53.05,53.21,53.0,53.15,74894.0,53.05,53.21,53.0,53.15,74894.0
2019-11-20 15:00:00,53.16,53.31,53.09,53.12,46774.0,53.16,53.31,53.09,53.12,46774.0
2019-11-20 15:30:00,53.12,53.46,53.08,53.42,130505.0,53.12,53.46,53.08,53.42,130505.0
2019-11-21 09:30:00,53.67,53.67,53.11,53.33,25214.0,53.67,53.67,53.11,53.33,25214.0
2019-11-21 10:00:00,53.39,53.56,53.18,53.36,93519.0,53.39,53.56,53.18,53.36,93519.0
2019-11-21 10:30:00,53.37,53.39,53.07,53.13,30237.0,53.37,53.39,53.07,53.13,30237.0
2019-11-21 11:00:00,53.17,53.23,52.95,53.17,27630.0,53.17,53.23,52.95,53.17,27630.0
2019-11-21 11:30:00,53.17,53.23,52.78,52.87,23860.0,53.17,53.23,52.78,52.87,23860.0
2019-11-21 12:00:00,52.88,53.05,52.88,53.01,11179.0,52.88,53.05,52.88,53.01,11179.0
2019-11-21 12:30:00,53.0,53.38,53.0,53.2,20582.0,53.0,53.38,53.0,53.2,20582.0
2019-11-21 13:00:00,53.2,53.53,53.2,53.24,21393.0,53.2,53.53,53.2,53.24,21393.0
2019-11-21 13:30:00,53.23,53.25,53.0,53.04,27307.0,53.23,53.25,53.0,53.04,27307.0
2019-11-21 14:00:00,53.0,53.21,52.96,53.14,31095.0,53.0,53.21,52.96,53.14,31095.0
2019-11-21 14:30:00,53.15,53.26,53.14,53.18,42420.0,53.15,53.26,53.14,53.18,42420.0
2019-11-21 15:00:00,53.21,53.3,53.13,53.27,65262.0,53.21,53.3,53.13,53.27,65262.0
2019-11-21 15:30:00,53.27,53.3,52.95,53.17,144345.0,53.27,53.3,52.95,53.17,144345.0
2019-11-22 09:30:00,53.54,53.77,53.18,53.5,104021.0,53.54,53.77,53.18,53.5,104021.0
2019-11-22 10:00:00,53.52,53.52,53.18,53.18,15921.0,53.52,53.52,53.18,53.18,15921.0
2019-11-22 10:30:00,53.17,53.29,52.93,53.28,32980.0,53.17,53.29,52.93,53.28,32980.0
2019-11-22 11:00:00,53.29,53.37,52.98,53.29,14920.0,53.29,53.37,52.98,53.29,14920.0
2019-11-22 11:30:00,53.22,53.48,53.19,53.33,21290.0,53.22,53.48,53.19,53.33,21290.0
2019-11-22 12:00:00,53.34,53.42,53.26,53.36,68950.0,53.34,53.42,53.26,53.36,68950.0
2019-11-22 12:30:00,53.39,53.43,53.32,53.37,37922.0,53.39,53.43,53.32,53.37,37922.0
2019-11-22 13:00:00,53.37,53.47,53.36,53.42,16673.0,53.37,53.47,53.36,53.42,16673.0
2019-11-22 13:30:00,53.42,53.45,53.27,53.33,19228.0,53.42,53.45,53.27,53.33,19228.0
2019-11-22 14:00:00,53.32,53.32,52.69,52.94,66778.0,53.32,53.32,52.69,52.94,66778.0
2019-11-22 14:30:00,52.92,53.04,52.77,52.91,41204.0,52.92,53.04,52.77,52.91,41204.0
2019-11-22 15:00:00,52.94,52.97,52.65,52.8,42075.0,52.94,52.97,52.65,52.8,42075.0
2019-11-22 15:30:00,52.82,53.07,52.82,53.0,118076.0,52.82,53.07,52.82,53.0,118076.0
2019-11-25 09:30:00,53.3,53.8,53.3,53.78,46060.0,53.3,53.8,53.3,53.78,46060.0
2019-11-25 10:00:00,53.8,53.9,53.72,53.82,35977.0,53.8,53.9,53.72,53.82,35977.0
2019-11-25 10:30:00,53.84,54.02,53.78,53.79,42013.0,53.84,54.02,53.78,53.79,42013.0
2019-11-25 11:00:00,53.76,54.06,53.7,53.97,32275.0,53.76,54.06,53.7,53.97,32275.0
2019-11-25 11:30:00,53.98,54.17,53.9,54.09,39285.0,53.98,54.17,53.9,54.09,39285.0
2019-11-25 12:00:00,54.05,54.44,53.94,54.13,237945.0,54.05,54.44,53.94,54.13,237945.0
2019-11-25 12:30:00,54.14,54.18,54.0,54.07,57814.0,54.14,54.18,54.0,54.07,57814.0
2019-11-25 13:00:00,54.08,54.15,54.03,54.04,38441.0,54.08,54.15,54.03,54.04,38441.0
2019-11-25 13:30:00,54.06,54.18,53.97,54.07,33315.0,54.06,54.18,53.97,54.07,33315.0
2019-11-25 14:00:00,54.04,54.1,53.94,54.09,12921.0,54.04,54.1,53.94,54.09,12921.0
2019-11-25 14:30:00,54.07,54.07,53.96,54.02,22498.0,54.07,54.07,53.96,54.02,22498.0
2019-11-25 15:00:00,54.0,54.13,53.98,54.05,48479.0,54.0,54.13,53.98,54.05,48479.0
2019-11-25 15:30:00,54.05,54.11,53.99,54.1,92366.0,54.05,54.11,53.99,54.1,92366.0
2019-11-26 09:30:00,54.01,54.28,53.86,53.96,101910.0,54.01,54.28,53.86,53.96,101910.0
2019-11-26 10:00:00,53.95,54.27,53.85,54.21,71149.0,53.95,54.27,53.85,54.21,71149.0
2019-11-26 10:30:00,54.16,54.33,54.05,54.09,63811.0,54.16,54.33,54.05,54.09,63811.0
2019-11-26 11:00:00,54.08,54.1,53.76,54.0,55363.0,54.08,54.1,53.76,54.0,55363.0
2019-11-26 11:30:00,53.98,54.0,53.82,53.98,21020.0,53.98,54.0,53.82,53.98,21020.0
2019-11-26 12:00:00,53.98,54.03,53.9,54.0,27573.0,53.98,54.03,53.9,54.0,27573.0
2019-11-26 12:30:00,54.01,54.01,53.89,53.94,17761.0,54.01,54.01,53.89,53.94,17761.0
2019-11-26 13:00:00,53.93,53.95,53.75,53.94,17937.0,53.93,53.95,53.75,53.94,17937.0
2019-11-26 13:30:00,53.98,54.0,53.87,53.95,34076.0,53.98,54.0,53.87,53.95,34076.0
2019-11-26 14:00:00,53.96,53.96,53.86,53.9,19325.0,53.96,53.96,53.86,53.9,19325.0
2019-11-26 14:30:00,53.91,54.03,53.82,54.02,20580.0,53.91,54.03,53.82,54.02,20580.0
2019-11-26 15:00:00,54.0,54.01,53.7,53.73,61392.0,54.0,54.01,53.7,53.73,61392.0
2019-11-26 15:30:00,53.73,53.73,53.58,53.66,132397.0,53.73,53.73,53.58,53.66,132397.0
2019-11-27 09:30:00,53.87,54.03,53.53,53.85,52268.0,53.87,54.03,53.53,53.85,52268.0
2019-11-27 10:00:00,53.85,53.95,53.52,53.67,49623.0,53.85,53.95,53.52,53.67,49623.0
2019-11-27 10:30:00,53.69,53.78,53.58,53.78,15152.0,53.69,53.78,53.58,53.78,15152.0
2019-11-27 11:00:00,53.75,53.79,53.62,53.7,14805.0,53.75,53.79,53.62,53.7,14805.0
2019-11-27 11:30:00,53.71,53.74,53.45,53.52,24378.0,53.71,53.74,53.45,53.52,24378.0
2019-11-27 12:00:00,53.53,53.72,53.53,53.58,14882.0,53.53,53.72,53.53,53.58,14882.0
2019-11-27 12:30:00,53.58,53.65,53.49,53.53,20608.0,53.58,53.65,53.49,53.53,20608.0
2019-11-27 13:00:00,53.53,53.72,53.5,53.64,29605.0,53.53,53.72,53.5,53.64,29605.0
2019-11-27 13:30:00,53.65,53.84,53.62,53.73,42452.0,53.65,53.84,53.62,53.73,42452.0
2019-11-27 14:00:00,53.73,54.0,53.7,53.82,65311.0,53.73,54.0,53.7,53.82,65311.0
2019-11-27 14:30:00,53.81,53.84,53.69,53.82,28583.0,53.81,53.84,53.69,53.82,28583.0
2019-11-27 15:00:00,53.82,53.89,53.76,53.85,30358.0,53.82,53.89,53.76,53.85,30358.0
2019-11-27 15:30:00,53.84,53.86,53.7,53.83,118128.0,53.84,53.86,53.7,53.83,118128.0
2019-11-29 09:30:00,53.75,53.84,53.22,53.82,24639.0,53.75,53.84,53.22,53.82,24639.0
2019-11-29 10:00:00,53.75,53.86,53.58,53.79,45354.0,53.75,53.86,53.58,53.79,45354.0
2019-11-29 10:30:00,53.82,54.07,53.79,53.83,52046.0,53.82,54.07,53.79,53.83,52046.0
2019-11-29 11:00:00,53.82,53.85,53.63,53.63,20647.0,53.82,53.85,53.63,53.63,20647.0
2019-11-29 11:30:00,53.62,53.95,53.5,53.94,21741.0,53.62,53.95,53.5,53.94,21741.0
2019-11-29 12:00:00,53.96,53.96,53.7,53.71,29415.0,53.96,53.96,53.7,53.71,29415.0
2019-11-29 12:30:00,53.7,53.7,53.44,53.54,49140.0,53.7,53.7,53.44,53.54,49140.0
2019-12-02 09:30:00,53.46,53.94,52.76,52.96,68241.0,53.46,53.94,52.76,52.96,68241.0
2019-12-02 10:00:00,52.94,53.07,52.55,52.73,63877.0,52.94,53.07,52.55,52.73,63877.0
2019-12-02 10:30:00,52.77,52.97,52.5,52.66,40087.0,52.77,52.97,52.5,52.66,40087.0
2019-12-02 11:00:00,52.68,53.03,52.65,52.94,33056.0,52.68,53.03,52.65,52.94,33056.0
2019-12-02 11:30:00,52.94,53.08,52.84,53.01,31558.0,52.94,53.08,52.84,53.01,31558.0
2019-12-02 12:00:00,53.04,53.13,52.74,52.83,32926.0,53.04,53.13,52.74,52.83,32926.0
2019-12-02 12:30:00,52.84,52.94,52.72,52.94,28149.0,52.84,52.94,52.72,52.94,28149.0
2019-12-02 13:00:00,52.94,52.96,52.85,52.93,24260.0,52.94,52.96,52.85,52.93,24260.0
2019-12-02 13:30:00,52.92,52.95,52.72,52.95,40939.0,52.92,52.95,52.72,52.95,40939.0
2019-12-02 14:00:00,52.95,53.0,52.87,52.88,31462.0,52.95,53.0,52.87,52.88,31462.0
2019-12-02 14:30:00,52.88,52.93,52.77,52.8,52517.0,52.88,52.93,52.77,52.8,52517.0
2019-12-02 15:00:00,52.78,52.81,52.68,52.77,81090.0,52.78,52.81,52.68,52.77,81090.0
2019-12-02 15:30:00,52.76,52.82,52.56,52.67,185784.0,52.76,52.82,52.56,52.67,185784.0
2019-12-03 09:30:00,52.0,52.13,51.39,52.05,66210.0,52.0,52.13,51.39,52.05,66210.0
2019-12-03 10:00:00,52.09,52.29,51.93,52.01,43549.0,52.09,52.29,51.93,52.01,43549.0
2019-12-03 10:30:00,52.03,52.12,51.85,52.04,31612.0,52.03,52.12,51.85,52.04,31612.0
2019-12-03 11:00:00,52.04,52.36,51.95,52.11,32779.0,52.04,52.36,51.95,52.11,32779.0
2019-12-03 11:30:00,52.12,52.23,52.02,52.08,22789.0,52.12,52.23,52.02,52.08,22789.0
2019-12-03 12:00:00,52.08,52.33,52.06,52.21,14073.0,52.08,52.33,52.06,52.21,14073.0
2019-12-03 12:30:00,52.23,52.33,52.09,52.23,25786.0,52.23,52.33,52.09,52.23,25786.0
2019-12-03 13:00:00,52.2,52.49,52.2,52.44,41145.0,52.2,52.49,52.2,52.44,41145.0
2019-12-03 13:30:00,52.44,52.44,52.3,52.39,17501.0,52.44,52.44,52.3,52.39,17501.0
2019-12-03 14:00:00,52.39,52.52,52.36,52.51,15440.0,52.39,52.52,52.36,52.51,15440.0
2019-12-03 14:30:00,52.51,52.68,52.47,52.61,39589.0,52.51,52.68,52.47,52.61,39589.0
2019-12-03 15:00:00,52.62,52.69,52.55,52.6,38220.0,52.62,52.69,52.55,52.6,38220.0
2019-12-03 15:30:00,52.61,52.82,52.52,52.67,249550.0,52.61,52.82,52.52,52.67,249550.0
2019-12-04 09:30:00,52.84,52.95,52.51,52.76,77466.0,52.84,52.95,52.51,52.76,77466.0
2019-12-04 10:00:00,52.75,52.8,52.59,52.65,53845.0,52.75,52.8,52.59,52.65,53845.0
2019-12-04 10:30:00,52.62,52.69,52.46,52.49,46550.0,52.62,52.69,52.46,52.49,46550.0
2019-12-04 11:00:00,52.51,52.67,52.4,52.53,58671.0,52.51,52.67,52.4,52.53,58671.0
2019-12-04 11:30:00,52.55,52.73,52.55,52.64,42368.0,52.55,52.73,52.55,52.64,42368.0
2019-12-04 12:00:00,52.64,52.82,52.53,52.8,122589.0,52.64,52.82,52.53,52.8,122589.0
2019-12-04 12:30:00,52.81,52.87,52.74,52.82,53299.0,52.81,52.87,52.74,52.82,53299.0
2019-12-04 13:00:00,52.82,52.87,52.73,52.87,20312.0,52.82,52.87,52.73,52.87,20312.0
2019-12-04 13:30:00,52.88,52.89,52.74,52.88,28310.0,52.88,52.89,52.74,52.88,28310.0
2019-12-04 14:00:00,52.89,52.91,52.82,52.88,28700.0,52.89,52.91,52.82,52.88,28700.0
2019-12-04 14:30:00,52.86,52.89,52.74,52.84,29615.0,52.86,52.89,52.74,52.84,29615.0
2019-12-04 15:00:00,52.84,52.91,52.83,52.89,50848.0,52.84,52.91,52.83,52.89,50848.0
2019-12-04 15:30:00,52.9,52.96,52.66,52.69,156582.0,52.9,52.96,52.66,52.69,156582.0
2019-12-05 09:30:00,52.97,52.97,52.0,52.32,82388.0,52.97,52.97,52.0,52.32,82388.0
2019-12-05 10:00:00,52.35,52.58,52.13,52.58,102532.0,52.35,52.58,52.13,52.58,102532.0
2019-12-05 10:30:00,52.55,52.69,52.22,52.22,42182.0,52.55,52.69,52.22,52.22,42182.0
2019-12-05 11:00:00,52.2,52.32,52.18,52.3,21536.0,52.2,52.32,52.18,52.3,21536.0
2019-12-05 11:30:00,52.28,52.37,52.24,52.31,15715.0,52.28,52.37,52.24,52.31,15715.0
2019-12-05 12:00:00,52.29,52.31,52.12,52.2,36895.0,52.29,52.31,52.12,52.2,36895.0
2019-12-05 12:30:00,52.23,52.24,51.99,52.09,44622.0,52.23,52.24,51.99,52.09,44622.0
2019-12-05 13:00:00,52.08,52.1,51.96,52.0,41007.0,52.08,52.1,51.96,52.0,41007.0
2019-12-05 13:30:00,52.01,52.09,51.99,52.03,20629.0,52.01,52.09,51.99,52.03,20629.0
2019-12-05 14:00:00,52.03,52.09,52.0,52.08,27643.0,52.03,52.09,52.0,52.08,27643.0
2019-12-05 14:30:00,52.07,52.1,51.71,51.78,59854.0,52.07,52.1,51.71,51.78,59854.0
2019-12-05 15:00:00,51.77,51.87,51.72,51.8,34243.0,51.77,51.87,51.72,51.8,34243.0
2019-12-05 15:30:00,51.8,51.91,51.72,51.89,145948.0,51.8,51.91,51.72,51.89,145948.0
2019-12-06 09:30:00,52.65,52.91,52.2,52.79,54533.0,52.65,52.91,52.2,52.79,54533.0
2019-12-06 10:00:00,52.8,52.87,52.54,52.62,82329.0,52.8,52.87,52.54,52.62,82329.0
2019-12-06 10:30:00,52.67,52.78,52.6,52.72,52941.0,52.67,52.78,52.6,52.72,52941.0
2019-12-06 11:00:00,52.7,52.95,52.7,52.89,33275.0,52.7,52.95,52.7,52.89,33275.0
2019-12-06 11:30:00,52.89,53.09,52.89,53.06,36408.0,52.89,53.09,52.89,53.06,36408.0
2019-12-06 12:00:00,53.06,53.14,53.05,53.09,20430.0,53.06,53.14,53.05,53.09,20430.0
2019-12-06 12:30:00,53.07,53.32,53.02,53.31,51857.0,53.07,53.32,53.02,53.31,51857.0
2019-12-06 13:00:00,53.29,53.44,53.29,53.41,27416.0,53.29,53.44,53.29,53.41,27416.0
2019-12-06 13:30:00,53.42,53.51,53.33,53.41,23952.0,53.42,53.51,53.33,53.41,23952.0
2019-12-06 14:00:00,53.42,53.6,53.41,53.51,20233.0,53.42,53.6,53.41,53.51,20233.0
2019-12-06 14:30:00,53.5,53.56,53.47,53.54,34003.0,53.5,53.56,53.47,53.54,34003.0
2019-12-06 15:00:00,53.56,53.65,53.51,53.62,44146.0,53.56,53.65,53.51,53.62,44146.0
2019-12-06 15:30:00,53.61,53.62,53.32,53.56,140079.0,53.61,53.62,53.32,53.56,140079.0
2019-12-09 09:30:00,53.07,53.55,53.01,53.26,83098.0,53.07,53.55,53.01,53.26,83098.0
2019-12-09 10:00:00,53.25,53.45,53.18,53.3,48901.0,53.25,53.45,53.18,53.3,48901.0
2019-12-09 10:30:00,53.31,53.38,53.06,53.06,32033.0,53.31,53.38,53.06,53.06,32033.0
2019-12-09 11:00:00,53.07,53.16,52.66,52.8,66252.0,53.07,53.16,52.66,52.8,66252.0
2019-12-09 11:30:00,52.82,52.83,52.71,52.77,53893.0,52.82,52.83,52.71,52.77,53893.0
2019-12-09 12:00:00,52.77,52.86,52.49,52.5,71977.0,52.77,52.86,52.49,52.5,71977.0
2019-12-09 12:30:00,52.51,52.77,52.45,52.67,24231.0,52.51,52.77,52.45,52.67,24231.0
2019-12-09 13:00:00,52.67,52.78,52.61,52.64,15157.0,52.67,52.78,52.61,52.64,15157.0
2019-12-09 13:30:00,52.66,52.82,52.6,52.8,13950.0,52.66,52.82,52.6,52.8,13950.0
2019-12-09 14:00:00,52.8,52.98,52.79,52.85,22492.0,52.8,52.98,52.79,52.85,22492.0
2019-12-09 14:30:00,52.89,52.97,52.87,52.97,12752.0,52.89,52.97,52.87,52.97,12752.0
2019-12-09 15:00:00,52.98,53.02,52.89,52.95,51392.0,52.98,53.02,52.89,52.95,51392.0
2019-12-09 15:30:00,52.97,53.04,52.89,52.92,125958.0,52.97,53.04,52.89,52.92,125958.0
2019-12-10 09:30:00,52.75,52.81,52.51,52.75,36849.0,52.75,52.81,52.51,52.75,36849.0
2019-12-10 10:00:00,52.72,52.91,52.57,52.7,42518.0,52.72,52.91,52.57,52.7,42518.0
2019-12-10 10:30:00,52.71,52.91,52.61,52.9,25625.0,52.71,52.91,52.61,52.9,25625.0
2019-12-10 11:00:00,52.89,52.96,52.78,52.91,32002.0,52.89,52.96,52.78,52.91,32002.0
2019-12-10 11:30:00,52.9,52.94,52.85,52.89,12215.0,52.9,52.94,52.85,52.89,12215.0
2019-12-10 12:00:00,52.89,52.9,52.7,52.72,18800.0,52.89,52.9,52.7,52.72,18800.0
2019-12-10 12:30:00,52.72,52.88,52.71,52.88,18075.0,52.72,52.88,52.71,52.88,18075.0
2019-12-10 13:00:00,52.88,52.91,52.78,52.9,14693.0,52.88,52.91,52.78,52.9,14693.0
2019-12-10 13:30:00,52.9,52.94,52.86,52.91,14721.0,52.9,52.94,52.86,52.91,14721.0
2019-12-10 14:00:00,52.91,52.98,52.87,52.94,25073.0,52.91,52.98,52.87,52.94,25073.0
2019-12-10 14:30:00,52.94,52.95,52.81,52.83,24088.0,52.94,52.95,52.81,52.83,24088.0
2019-12-10 15:00:00,52.81,52.82,52.67,52.7,25408.0,52.81,52.82,52.67,52.7,25408.0
2019-12-10 15:30:00,52.7,52.85,52.57,52.74,103443.0,52.7,52.85,52.57,52.74,103443.0
2019-12-11 09:30:00,52.93,53.5,52.72,53.5,24011.0,52.93,53.5,52.72,53.5,24011.0
2019-12-11 10:00:00,53.55,53.75,53.41,53.48,53043.0,53.55,53.75,53.41,53.48,53043.0
2019-12-11 10:30:00,53.49,53.52,53.17,53.21,20760.0,53.49,53.52,53.17,53.21,20760.0
2019-12-11 11:00:00,53.21,53.21,52.89,53.04,67822.0,53.21,53.21,52.89,53.04,67822.0
2019-12-11 11:30:00,53.07,53.14,52.98,53.06,135377.0,53.07,53.14,52.98,53.06,135377.0
2019-12-11 12:00:00,53.09,53.18,53.0,53.18,48969.0,53.09,53.18,53.0,53.18,48969.0
2019-12-11 12:30:00,53.19,53.26,52.92,52.92,50189.0,53.19,53.26,52.92,52.92,50189.0
2019-12-11 13:00:00,52.94,53.06,52.92,53.0,25112.0,52.94,53.06,52.92,53.0,25112.0
2019-12-11 13:30:00,52.98,53.01,52.51,52.63,19136.0,52.98,53.01,52.51,52.63,19136.0
2019-12-11 14:00:00,52.63,52.8,52.53,52.63,17846.0,52.63,52.8,52.53,52.63,17846.0
2019-12-11 14:30:00,52.64,52.78,52.45,52.78,75434.0,52.64,52.78,52.45,52.78,75434.0
2019-12-11 15:00:00,52.78,52.82,52.58,52.71,47489.0,52.78,52.82,52.58,52.71,47489.0
2019-12-11 15:30:00,52.74,52.95,52.71,52.83,97557.0,52.74,52.95,52.71,52.83,97557.0
2019-12-12 09:30:00,53.12,53.6,52.92,53.57,87898.0,53.12,53.6,52.92,53.57,87898.0
2019-12-12 10:00:00,53.6,54.03,53.58,54.0,98836.0,53.6,54.03,53.58,54.0,98836.0
2019-12-12 10:30:00,53.96,54.01,53.8,53.86,41501.0,53.96,54.01,53.8,53.86,41501.0
2019-12-12 11:00:00,53.88,53.88,53.7,53.84,22455.0,53.88,53.88,53.7,53.84,22455.0
2019-12-12 11:30:00,53.85,53.96,53.62,53.7,18287.0,53.85,53.96,53.62,53.7,18287.0
2019-12-12 12:00:00,53.67,53.86,53.55,53.82,30532.0,53.67,53.86,53.55,53.82,30532.0
2019-12-12 12:30:00,53.83,54.0,53.81,54.0,28248.0,53.83,54.0,53.81,54.0,28248.0
2019-12-12 13:00:00,54.0,54.05,53.89,53.97,63378.0,54.0,54.05,53.89,53.97,63378.0
2019-12-12 13:30:00,53.97,54.19,53.96,54.15,65689.0,53.97,54.19,53.96,54.15,65689.0
2019-12-12 14:00:00,54.15,54.35,54.14,54.27,41614.0,54.15,54.35,54.14,54.27,41614.0
2019-12-12 14:30:00,54.28,54.58,54.28,54.44,74343.0,54.28,54.58,54.28,54.44,74343.0
2019-12-12 15:00:00,54.46,54.81,54.43,54.75,61515.0,54.46,54.81,54.43,54.75,61515.0
2019-12-12 15:30:00,54.75,54.91,54.69,54.85,272216.0,54.75,54.91,54.69,54.85,272216.0
2019-12-13 09:30:00,54.63,55.27,54.58,55.2,85860.0,54.63,55.27,54.58,55.2,85860.0
2019-12-13 10:00:00,55.17,55.76,55.17,55.39,57539.0,55.17,55.76,55.17,55.39,57539.0
2019-12-13 10:30:00,55.4,55.4,54.59,54.59,53988.0,55.4,55.4,54.59,54.59,53988.0
2019-12-13 11:00:00,54.55,54.76,54.15,54.27,33565.0,54.55,54.76,54.15,54.27,33565.0
2019-12-13 11:30:00,54.25,54.61,54.24,54.54,23986.0,54.25,54.61,54.24,54.54,23986.0
2019-12-13 12:00:00,54.55,54.79,54.55,54.72,31543.0,54.55,54.79,54.55,54.72,31543.0
2019-12-13 12:30:00,54.71,54.97,54.65,54.97,20098.0,54.71,54.97,54.65,54.97,20098.0
2019-12-13 13:00:00,54.97,54.97,54.73,54.86,34576.0,54.97,54.97,54.73,54.86,34576.0
2019-12-13 13:30:00,54.88,55.11,54.86,55.1,27980.0,54.88,55.11,54.86,55.1,27980.0
2019-12-13 14:00:00,55.11,55.11,54.98,55.01,22599.0,55.11,55.11,54.98,55.01,22599.0
2019-12-13 14:30:00,55.0,55.05,54.9,55.04,22785.0,55.0,55.05,54.9,55.04,22785.0
2019-12-13 15:00:00,55.04,55.08,54.92,54.93,23840.0,55.04,55.08,54.92,54.93,23840.0
2019-12-13 15:30:00,54.93,54.99,54.8,54.91,105284.0,54.93,54.99,54.8,54.91,105284.0
2019-12-16 09:30:00,55.37,55.6,55.08,55.49,29658.0,55.37,55.6,55.08,55.49,29658.0
2019-12-16 10:00:00,55.51,56.02,55.42,55.97,97127.0,55.51,56.02,55.42,55.97,97127.0
2019-12-16 10:30:00,55.97,56.0,55.46,55.64,181907.0,55.97,56.0,55.46,55.64,181907.0
2019-12-16 11:00:00,55.6,55.81,55.51,55.76,119715.0,55.6,55.81,55.51,55.76,119715.0
2019-12-16 11:30:00,55.79,55.79,55.64,55.78,26063.0,55.79,55.79,55.64,55.78,26063.0
2019-12-16 12:00:00,55.79,55.9,55.74,55.89,20479.0,55.79,55.9,55.74,55.89,20479.0
2019-12-16 12:30:00,55.87,56.06,55.85,56.05,93705.0,55.87,56.06,55.85,56.05,93705.0
2019-12-16 13:00:00,56.05,56.09,55.85,55.96,54260.0,56.05,56.09,55.85,55.96,54260.0
2019-12-16 13:30:00,55.97,56.0,55.88,56.0,32704.0,55.97,56.0,55.88,56.0,32704.0
2019-12-16 14:00:00,56.0,56.0,55.75,55.83,47321.0,56.0,56.0,55.75,55.83,47321.0
2019-12-16 14:30:00,55.84,55.85,55.62,55.72,40250.0,55.84,55.85,55.62,55.72,40250.0
2019-12-16 15:00:00,55.73,55.79,55.62,55.64,108519.0,55.73,55.79,55.62,55.64,108519.0
2019-12-16 15:30:00,55.64,55.73,55.57,55.67,224370.0,55.64,55.73,55.57,55.67,224370.0
2019-12-17 09:30:00,55.61,55.83,55.36,55.64,31636.0,55.61,55.83,55.36,55.64,31636.0
2019-12-17 10:00:00,55.68,55.87,55.65,55.7,65263.0,55.68,55.87,55.65,55.7,65263.0
2019-12-17 10:30:00,55.7,55.87,55.66,55.87,60081.0,55.7,55.87,55.66,55.87,60081.0
2019-12-17 11:00:00,55.86,56.18,55.86,56.13,103052.0,55.86,56.18,55.86,56.13,103052.0
2019-12-17 11:30:00,56.1,56.27,56.05,56.24,77785.0,56.1,56.27,56.05,56.24,77785.0
2019-12-17 12:00:00,56.23,56.3,56.18,56.23,41400.0,56.23,56.3,56.18,56.23,41400.0
2019-12-17 12:30:00,56.23,56.32,56.18,56.3,91982.0,56.23,56.32,56.18,56.3,91982.0
2019-12-17 13:00:00,56.3,56.44,56.25,56.38,46803.0,56.3,56.44,56.25,56.38,46803.0
2019-12-17 13:30:00,56.37,56.63,56.37,56.62,100447.0,56.37,56.63,56.37,56.62,100447.0
2019-12-17 14:00:00,56.63,56.86,56.62,56.71,88304.0,56.63,56.86,56.62,56.71,88304.0
2019-12-17 14:30:00,56.72,56.81,56.67,56.69,40340.0,56.72,56.81,56.67,56.69,40340.0
2019-12-17 15:00:00,56.69,56.82,56.64,56.77,91478.0,56.69,56.82,56.64,56.77,91478.0
2019-12-17 15:30:00,56.77,56.86,56.71,56.85,288079.0,56.77,56.86,56.71,56.85,288079.0
2019-12-18 09:30:00,56.91,57.34,56.53,56.92,68265.0,56.91,57.34,56.53,56.92,68265.0
2019-12-18 10:00:00,56.86,56.99,56.64,56.88,21648.0,56.86,56.99,56.64,56.88,21648.0
2019-12-18 10:30:00,56.9,56.96,56.58,56.63,15529.0,56.9,56.96,56.58,56.63,15529.0
2019-12-18 11:00:00,56.58,56.88,56.55,56.88,16324.0,56.58,56.88,56.55,56.88,16324.0
2019-12-18 11:30:00,56.86,57.12,56.84,57.06,41961.0,56.86,57.12,56.84,57.06,41961.0
2019-12-18 12:00:00,57.02,57.16,56.95,57.16,15748.0,57.02,57.16,56.95,57.16,15748.0
2019-12-18 12:30:00,57.22,57.34,57.09,57.24,16646.0,57.22,57.34,57.09,57.24,16646.0
2019-12-18 13:00:00,57.24,57.33,57.09,57.11,24594.0,57.24,57.33,57.09,57.11,24594.0
2019-12-18 13:30:00,57.13,57.18,57.0,57.03,40885.0,57.13,57.18,57.0,57.03,40885.0
2019-12-18 14:00:00,57.05,57.1,57.0,57.07,12333.0,57.05,57.1,57.0,57.07,12333.0
2019-12-18 14:30:00,57.09,57.37,57.06,57.32,45222.0,57.09,57.37,57.06,57.32,45222.0
2019-12-18 15:00:00,57.33,57.57,57.29,57.55,24038.0,57.33,57.57,57.29,57.55,24038.0
2019-12-18 15:30:00,57.53,57.55,57.17,57.24,145158.0,57.53,57.55,57.17,57.24,145158.0
2019-12-19 09:30:00,57.46,57.73,57.3,57.53,27638.0,57.46,57.73,57.3,57.53,27638.0
2019-12-19 10:00:00,57.57,57.6,57.22,57.56,25508.0,57.57,57.6,57.22,57.56,25508.0
2019-12-19 10:30:00,57.6,58.02,57.58,57.78,18304.0,57.6,58.02,57.58,57.78,18304.0
2019-12-19 11:00:00,57.78,57.81,57.65,57.8,17817.0,57.78,57.81,57.65,57.8,17817.0
2019-12-19 11:30:00,57.84,58.04,57.73,58.03,44055.0,57.84,58.04,57.73,58.03,44055.0
2019-12-19 12:00:00,58.02,58.04,57.84,57.84,19492.0,58.02,58.04,57.84,57.84,19492.0
2019-12-19 12:30:00,57.84,57.95,57.79,57.95,12834.0,57.84,57.95,57.79,57.95,12834.0
2019-12-19 13:00:00,57.95,58.12,57.95,58.08,31999.0,57.95,58.12,57.95,58.08,31999.0
2019-12-19 13:30:00,58.08,58.15,58.06,58.1,15637.0,58.08,58.15,58.06,58.1,15637.0
2019-12-19 14:00:00,58.09,58.09,57.92,57.93,17605.0,58.09,58.09,57.92,57.93,17605.0
2019-12-19 14:30:00,57.94,58.05,57.93,57.93,19400.0,57.94,58.05,57.93,57.93,19400.0
2019-12-19 15:00:00,57.94,58.0,57.86,57.92,34538.0,57.94,58.0,57.86,57.92,34538.0
2019-12-19 15:30:00,57.92,57.94,57.83,57.91,98218.0,57.92,57.94,57.83,57.91,98218.0
2019-12-20 09:30:00,58.09,58.23,57.62,57.81,178274.0,58.09,58.23,57.62,57.81,178274.0
2019-12-20 10:00:00,57.83,58.11,57.82,58.06,48982.0,57.83,58.11,57.82,58.06,48982.0
2019-12-20 10:30:00,58.09,58.43,58.05,58.42,25744.0,58.09,58.43,58.05,58.42,25744.0
2019-12-20 11:00:00,58.43,58.53,58.14,58.25,39155.0,58.43,58.53,58.14,58.25,39155.0
2019-12-20 11:30:00,58.26,58.3,58.11,58.19,28881.0,58.26,58.3,58.11,58.19,28881.0
2019-12-20 12:00:00,58.18,58.27,58.11,58.16,18967.0,58.18,58.27,58.11,58.16,18967.0
2019-12-20 12:30:00,58.17,58.44,58.12,58.32,42909.0,58.17,58.44,58.12,58.32,42909.0
2019-12-20 13:00:00,58.28,58.35,58.14,58.17,19193.0,58.28,58.35,58.14,58.17,19193.0
2019-12-20 13:30:00,58.18,58.18,57.93,57.96,18079.0,58.18,58.18,57.93,57.96,18079.0
2019-12-20 14:00:00,57.94,57.94,57.68,57.78,21180.0,57.94,57.94,57.68,57.78,21180.0
2019-12-20 14:30:00,57.78,57.83,57.5,57.55,46894.0,57.78,57.83,57.5,57.55,46894.0
2019-12-20 15:00:00,57.51,57.64,57.29,57.33,35113.0,57.51,57.64,57.29,57.33,35113.0
2019-12-20 15:30:00,57.35,57.74,57.23,57.58,165425.0,57.35,57.74,57.23,57.58,165425.0
2019-12-23 09:30:00,57.88,58.21,57.64,58.21,41737.0,57.88,58.21,57.64,58.21,41737.0
2019-12-23 10:00:00,58.26,58.4,58.14,58.25,26168.0,58.26,58.4,58.14,58.25,26168.0
2019-12-23 10:30:00,58.23,58.47,58.21,58.44,14511.0,58.23,58.47,58.21,58.44,14511.0
2019-12-23 11:00:00,58.42,58.53,58.2,58.48,76102.0,58.42,58.53,58.2,58.48,76102.0
2019-12-23 11:30:00,58.5,58.71,58.45,58.55,54486.0,58.5,58.71,58.45,58.55,54486.0
2019-12-23 12:00:00,58.57,58.69,58.53,58.59,18232.0,58.57,58.69,58.53,58.59,18232.0
2019-12-23 12:30:00,58.6,58.72,58.56,58.72,16582.0,58.6,58.72,58.56,58.72,16582.0
2019-12-23 13:00:00,58.72,58.74,58.61,58.74,38765.0,58.72,58.74,58.61,58.74,38765.0
2019-12-23 13:30:00,58.75,58.82,58.65,58.69,53634.0,58.75,58.82,58.65,58.69,53634.0
2019-12-23 14:00:00,58.67,58.75,58.63,58.7,13705.0,58.67,58.75,58.63,58.7,13705.0
2019-12-23 14:30:00,58.7,58.79,58.68,58.78,34424.0,58.7,58.79,58.68,58.78,34424.0
2019-12-23 15:00:00,58.77,59.06,58.77,59.06,68145.0,58.77,59.06,58.77,59.06,68145.0
2019-12-23 15:30:00,59.04,59.09,59.0,59.07,93732.0,59.04,59.09,59.0,59.07,93732.0
2019-12-24 09:30:00,59.08,59.34,58.74,59.0,58537.0,59.08,59.34,58.74,59.0,58537.0
2019-12-24 10:00:00,59.03,59.04,58.82,59.01,48259.0,59.03,59.04,58.82,59.01,48259.0
2019-12-24 10:30:00,59.06,59.15,58.84,58.96,26791.0,59.06,59.15,58.84,58.96,26791.0
2019-12-24 11:00:00,58.99,59.23,58.91,59.17,38180.0,58.99,59.23,58.91,59.17,38180.0
2019-12-24 11:30:00,59.15,59.2,59.05,59.17,27896.0,59.15,59.2,59.05,59.17,27896.0
2019-12-24 12:00:00,59.18,59.25,59.14,59.25,33573.0,59.18,59.25,59.14,59.25,33573.0
2019-12-24 12:30:00,59.25,59.27,59.07,59.2,75673.0,59.25,59.27,59.07,59.2,75673.0
2019-12-26 09:30:00,59.11,59.17,58.73,59.01,35963.0,59.11,59.17,58.73,59.01,35963.0
2019-12-26 10:00:00,59.04,59.06,58.78,58.91,33295.0,59.04,59.06,58.78,58.91,33295.0
2019-12-26 10:30:00,58.91,59.12,58.84,59.12,29511.0,58.91,59.12,58.84,59.12,29511.0
2019-12-26 11:00:00,59.12,59.32,58.93,59.01,44032.0,59.12,59.32,58.93,59.01,44032.0
2019-12-26 11:30:00,58.97,59.15,58.93,59.08,19479.0,58.97,59.15,58.93,59.08,19479.0
2019-12-26 12:00:00,59.09,59.2,58.91,58.96,46612.0,59.09,59.2,58.91,58.96,46612.0
2019-12-26 12:30:00,58.91,59.18,58.91,59.18,15154.0,58.91,59.18,58.91,59.18,15154.0
2019-12-26 13:00:00,59.21,59.33,59.13,59.2,41253.0,59.21,59.33,59.13,59.2,41253.0
2019-12-26 13:30:00,59.17,59.26,59.14,59.14,14245.0,59.17,59.26,59.14,59.14,14245.0
2019-12-26 14:00:00,59.21,59.28,59.14,59.2,29863.0,59.21,59.28,59.14,59.2,29863.0
2019-12-26 14:30:00,59.23,59.23,59.06,59.07,17040.0,59.23,59.23,59.06,59.07,17040.0
2019-12-26 15:00:00,59.1,59.14,58.92,58.99,45003.0,59.1,59.14,58.92,58.99,45003.0
2019-12-26 15:30:00,58.98,59.15,58.86,59.07,121218.0,58.98,59.15,58.86,59.07,121218.0
2019-12-27 09:30:00,59.27,59.27,58.41,58.51,28155.0,59.27,59.27,58.41,58.51,28155.0
2019-12-27 10:00:00,58.56,58.75,58.45,58.64,30135.0,58.56,58.75,58.45,58.64,30135.0
2019-12-27 10:30:00,58.65,58.69,58.38,58.45,31359.0,58.65,58.69,58.38,58.45,31359.0
2019-12-27 11:00:00,58.48,58.99,58.47,58.97,12520.0,58.48,58.99,58.47,58.97,12520.0
2019-12-27 11:30:00,59.02,59.09,58.9,59.01,11063.0,59.02,59.09,58.9,59.01,11063.0
2019-12-27 12:00:00,58.99,59.15,58.96,59.12,11400.0,58.99,59.15,58.96,59.12,11400.0
2019-12-27 12:30:00,59.12,59.22,59.03,59.19,12762.0,59.12,59.22,59.03,59.19,12762.0
2019-12-27 13:00:00,59.21,59.32,59.14,59.15,14044.0,59.21,59.32,59.14,59.15,14044.0
2019-12-27 13:30:00,59.19,59.35,59.17,59.35,11922.0,59.19,59.35,59.17,59.35,11922.0
2019-12-27 14:00:00,59.33,59.42,59.3,59.39,8274.0,59.33,59.42,59.3,59.39,8274.0
2019-12-27 14:30:00,59.38,59.5,59.36,59.42,11714.0,59.38,59.5,59.36,59.42,11714.0
2019-12-27 15:00:00,59.42,59.44,59.29,59.29,16533.0,59.42,59.44,59.29,59.29,16533.0
2019-12-27 15:30:00,59.28,59.32,58.98,59.18,58391.0,59.28,59.32,58.98,59.18,58391.0
2019-12-30 09:30:00,59.27,59.27,58.44,58.48,33959.0,59.27,59.27,58.44,58.48,33959.0
2019-12-30 10:00:00,58.51,58.76,58.3,58.67,38964.0,58.51,58.76,58.3,58.67,38964.0
2019-12-30 10:30:00,58.67,58.83,58.59,58.83,29866.0,58.67,58.83,58.59,58.83,29866.0
2019-12-30 11:00:00,58.89,59.07,58.67,59.04,27184.0,58.89,59.07,58.67,59.04,27184.0
2019-12-30 11:30:00,59.05,59.4,58.89,59.22,31794.0,59.05,59.4,58.89,59.22,31794.0
2019-12-30 12:00:00,59.2,59.43,59.13,59.41,73826.0,59.2,59.43,59.13,59.41,73826.0
2019-12-30 12:30:00,59.44,59.54,59.32,59.38,20670.0,59.44,59.54,59.32,59.38,20670.0
2019-12-30 13:00:00,59.35,59.35,59.16,59.19,19862.0,59.35,59.35,59.16,59.19,19862.0
2019-12-30 13:30:00,59.16,59.28,59.07,59.25,22396.0,59.16,59.28,59.07,59.25,22396.0
2019-12-30 14:00:00,59.26,59.26,59.1,59.12,16490.0,59.26,59.26,59.1,59.12,16490.0
2019-12-30 14:30:00,59.12,59.12,58.98,59.02,28410.0,59.12,59.12,58.98,59.02,28410.0
2019-12-30 15:00:00,59.0,59.11,58.82,59.07,64596.0,59.0,59.11,58.82,59.07,64596.0
2019-12-30 15:30:00,59.06,59.08,58.77,59.03,175968.0,59.06,59.08,58.77,59.03,175968.0
2019-12-31 09:30:00,58.86,59.59,58.86,59.49,36920.0,58.86,59.59,58.86,59.49,36920.0
2019-12-31 10:00:00,59.49,59.49,59.06,59.06,15417.0,59.49,59.49,59.06,59.06,15417.0
2019-12-31 10:30:00,59.1,59.33,59.08,59.26,37409.0,59.1,59.33,59.08,59.26,37409.0
2019-12-31 11:00:00,59.24,59.42,59.15,59.28,37022.0,59.24,59.42,59.15,59.28,37022.0
2019-12-31 11:30:00,59.3,59.61,59.27,59.52,49633.0,59.3,59.61,59.27,59.52,49633.0
2019-12-31 12:00:00,59.5,59.61,59.4,59.6,40929.0,59.5,59.61,59.4,59.6,40929.0
2019-12-31 12:30:00,59.59,59.85,59.44,59.56,116244.0,59.59,59.85,59.44,59.56,116244.0
2019-12-31 13:00:00,59.57,59.7,59.53,59.63,65776.0,59.57,59.7,59.53,59.63,65776.0
2019-12-31 13:30:00,59.64,59.7,59.55,59.66,66650.0,59.64,59.7,59.55,59.66,66650.0
2019-12-31 14:00:00,59.66,59.88,59.58,59.85,84345.0,59.66,59.88,59.58,59.85,84345.0
2019-12-31 14:30:00,59.85,59.92,59.68,59.7,135492.0,59.85,59.92,59.68,59.7,135492.0
2019-12-31 15:00:00,59.7,59.77,59.65,59.74,83594.0,59.7,59.77,59.65,59.74,83594.0
2019-12-31 15:30:00,59.74,59.82,59.52,59.69,318286.0,59.74,59.82,59.52,59.69,318286.0
2020-01-02 09:30:00,60.26,60.33,59.59,59.97,57892.0,60.26,60.33,59.59,59.97,57892.0
2020-01-02 10:00:00,59.97,60.11,59.67,59.86,33185.0,59.97,60.11,59.67,59.86,33185.0
2020-01-02 10:30:00,59.83,59.84,59.58,59.77,35969.0,59.83,59.84,59.58,59.77,35969.0
2020-01-02 11:00:00,59.75,59.8,59.61,59.7,33481.0,59.75,59.8,59.61,59.7,33481.0
2020-01-02 11:30:00,59.7,59.7,59.46,59.57,54780.0,59.7,59.7,59.46,59.57,54780.0
2020-01-02 12:00:00,59.62,59.76,59.59,59.72,28873.0,59.62,59.76,59.59,59.72,28873.0
2020-01-02 12:30:00,59.75,59.83,59.69,59.78,20836.0,59.75,59.83,59.69,59.78,20836.0
2020-01-02 13:00:00,59.79,59.86,59.71,59.76,25534.0,59.79,59.86,59.71,59.76,25534.0
2020-01-02 13:30:00,59.77,59.82,59.71,59.81,53538.0,59.77,59.82,59.71,59.81,53538.0
2020-01-02 14:00:00,59.82,59.87,59.67,59.73,40987.0,59.82,59.87,59.67,59.73,40987.0
2020-01-02 14:30:00,59.71,59.75,59.5,59.5,74974.0,59.71,59.75,59.5,59.5,74974.0
2020-01-02 15:00:00,59.5,59.52,59.23,59.42,50875.0,59.5,59.52,59.23,59.42,50875.0
2020-01-02 15:30:00,59.41,59.59,59.17,59.51,219689.0,59.41,59.59,59.17,59.51,219689.0
2020-01-03 09:30:00,58.76,59.08,57.52,57.8,132031.0,58.76,59.08,57.52,57.8,132031.0
2020-01-03 10:00:00,57.8,58.01,57.43,57.52,140737.0,57.8,58.01,57.43,57.52,140737.0
2020-01-03 10:30:00,57.5,57.72,57.34,57.45,115685.0,57.5,57.72,57.34,57.45,115685.0
2020-01-03 11:00:00,57.49,57.8,57.48,57.62,196429.0,57.49,57.8,57.48,57.62,196429.0
2020-01-03 11:30:00,57.64,57.76,57.52,57.55,45797.0,57.64,57.76,57.52,57.55,45797.0
2020-01-03 12:00:00,57.58,57.78,57.55,57.7,56034.0,57.58,57.78,57.55,57.7,56034.0
2020-01-03 12:30:00,57.69,58.03,57.57,57.85,56574.0,57.69,58.03,57.57,57.85,56574.0
2020-01-03 13:00:00,57.84,57.88,57.63,57.75,52623.0,57.84,57.88,57.63,57.75,52623.0
2020-01-03 13:30:00,57.76,57.82,57.5,57.68,38088.0,57.76,57.82,57.5,57.68,38088.0
2020-01-03 14:00:00,57.68,57.85,57.59,57.76,38100.0,57.68,57.85,57.59,57.76,38100.0
2020-01-03 14:30:00,57.76,58.02,57.73,58.01,46906.0,57.76,58.02,57.73,58.01,46906.0
2020-01-03 15:00:00,58.0,58.08,57.91,57.93,40697.0,58.0,58.08,57.91,57.93,40697.0
2020-01-03 15:30:00,57.92,58.17,57.83,58.01,162490.0,57.92,58.17,57.83,58.01,162490.0
2020-01-06 09:30:00,57.41,57.5,57.0,57.16,62891.0,57.41,57.5,57.0,57.16,62891.0
2020-01-06 10:00:00,57.18,57.39,57.01,57.37,158815.0,57.18,57.39,57.01,57.37,158815.0
2020-01-06 10:30:00,57.4,57.74,57.31,57.71,147447.0,57.4,57.74,57.31,57.71,147447.0
2020-01-06 11:00:00,57.72,57.91,57.55,57.85,51559.0,57.72,57.91,57.55,57.85,51559.0
2020-01-06 11:30:00,57.85,58.29,57.83,58.24,40535.0,57.85,58.29,57.83,58.24,40535.0
2020-01-06 12:00:00,58.21,58.51,58.21,58.32,33599.0,58.21,58.51,58.21,58.32,33599.0
2020-01-06 12:30:00,58.34,58.37,58.28,58.34,17358.0,58.34,58.37,58.28,58.34,17358.0
2020-01-06 13:00:00,58.34,58.56,58.31,58.52,20285.0,58.34,58.56,58.31,58.52,20285.0
2020-01-06 13:30:00,58.52,58.65,58.36,58.37,28905.0,58.52,58.65,58.36,58.37,28905.0
2020-01-06 14:00:00,58.39,58.54,58.31,58.54,25971.0,58.39,58.54,58.31,58.54,25971.0
2020-01-06 14:30:00,58.54,58.69,58.41,58.69,45240.0,58.54,58.69,58.41,58.69,45240.0
2020-01-06 15:00:00,58.69,58.92,58.64,58.88,54604.0,58.69,58.92,58.64,58.88,54604.0
2020-01-06 15:30:00,58.88,58.88,58.69,58.8,182260.0,58.88,58.88,58.69,58.8,182260.0
2020-01-07 09:30:00,58.8,59.0,57.98,58.32,48277.0,58.8,59.0,57.98,58.32,48277.0
2020-01-07 10:00:00,58.36,58.52,58.16,58.22,54173.0,58.36,58.52,58.16,58.22,54173.0
2020-01-07 10:30:00,58.22,58.73,58.05,58.67,72817.0,58.22,58.73,58.05,58.67,72817.0
2020-01-07 11:00:00,58.66,58.92,58.43,58.84,37931.0,58.66,58.92,58.43,58.84,37931.0
2020-01-07 11:30:00,58.88,58.97,58.82,58.85,48332.0,58.88,58.97,58.82,58.85,48332.0
2020-01-07 12:00:00,58.84,58.98,58.73,58.93,36316.0,58.84,58.98,58.73,58.93,36316.0
2020-01-07 12:30:00,58.92,58.98,58.83,58.97,21669.0,58.92,58.98,58.83,58.97,21669.0
2020-01-07 13:00:00,58.97,59.3,58.97,59.29,92411.0,58.97,59.3,58.97,59.29,92411.0
2020-01-07 13:30:00,59.28,59.31,59.06,59.29,91907.0,59.28,59.31,59.06,59.29,91907.0
2020-01-07 14:00:00,59.29,59.31,58.98,59.09,99944.0,59.29,59.31,58.98,59.09,99944.0
2020-01-07 14:30:00,59.12,59.3,59.04,59.24,100494.0,59.12,59.3,59.04,59.24,100494.0
2020-01-07 15:00:00,59.23,59.41,59.23,59.39,111507.0,59.23,59.41,59.23,59.39,111507.0
2020-01-07 15:30:00,59.4,59.46,59.26,59.3,447350.0,59.4,59.46,59.26,59.3,447350.0
2020-01-08 09:30:00,59.53,59.85,59.02,59.48,138290.0,59.53,59.85,59.02,59.48,138290.0
2020-01-08 10:00:00,59.51,59.52,58.96,58.98,39461.0,59.51,59.52,58.96,58.98,39461.0
2020-01-08 10:30:00,59.0,59.02,58.64,58.67,19981.0,59.0,59.02,58.64,58.67,19981.0
2020-01-08 11:00:00,58.69,58.82,58.48,58.62,40894.0,58.69,58.82,58.48,58.62,40894.0
2020-01-08 11:30:00,58.62,58.78,58.45,58.69,48434.0,58.62,58.78,58.45,58.69,48434.0
2020-01-08 12:00:00,58.71,58.77,58.6,58.71,66240.0,58.71,58.77,58.6,58.71,66240.0
2020-01-08 12:30:00,58.74,58.95,58.7,58.95,63463.0,58.74,58.95,58.7,58.95,63463.0
2020-01-08 13:00:00,58.95,59.58,58.89,59.52,119221.0,58.95,59.58,58.89,59.52,119221.0
2020-01-08 13:30:00,59.53,59.65,59.45,59.64,24734.0,59.53,59.65,59.45,59.64,24734.0
2020-01-08 14:00:00,59.64,59.75,59.63,59.67,41608.0,59.64,59.75,59.63,59.67,41608.0
2020-01-08 14:30:00,59.66,59.8,59.62,59.68,59494.0,59.66,59.8,59.62,59.68,59494.0
2020-01-08 15:00:00,59.68,59.86,59.57,59.68,64148.0,59.68,59.86,59.57,59.68,64148.0
2020-01-08 15:30:00,59.68,59.7,59.36,59.55,134009.0,59.68,59.7,59.36,59.55,134009.0
2020-01-09 09:30:00,59.96,60.26,59.55,59.7,47956.0,59.96,60.26,59.55,59.7,47956.0
2020-01-09 10:00:00,59.72,59.82,59.31,59.47,127675.0,59.72,59.82,59.31,59.47,127675.0
2020-01-09 10:30:00,59.48,59.97,59.42,59.61,90807.0,59.48,59.97,59.42,59.61,90807.0
2020-01-09 11:00:00,59.68,59.86,59.53,59.8,75631.0,59.68,59.86,59.53,59.8,75631.0
2020-01-09 11:30:00,59.79,59.95,59.47,59.59,103729.0,59.79,59.95,59.47,59.59,103729.0
2020-01-09 12:00:00,59.58,59.73,59.53,59.62,58165.0,59.58,59.73,59.53,59.62,58165.0
2020-01-09 12:30:00,59.62,59.7,59.3,59.58,74079.0,59.62,59.7,59.3,59.58,74079.0
2020-01-09 13:00:00,59.58,59.83,59.54,59.79,63762.0,59.58,59.83,59.54,59.79,63762.0
2020-01-09 13:30:00,59.78,59.99,59.76,59.92,67043.0,59.78,59.99,59.76,59.92,67043.0
2020-01-09 14:00:00,59.9,59.92,59.58,59.8,75803.0,59.9,59.92,59.58,59.8,75803.0
2020-01-09 14:30:00,59.82,59.96,59.72,59.87,81918.0,59.82,59.96,59.72,59.87,81918.0
2020-01-09 15:00:00,59.86,59.91,59.42,59.55,39868.0,59.86,59.91,59.42,59.55,39868.0
2020-01-09 15:30:00,59.54,59.57,59.22,59.23,156266.0,59.54,59.57,59.22,59.23,156266.0
2020-01-10 09:30:00,59.41,59.43,58.61,58.76,31456.0,59.41,59.43,58.61,58.76,31456.0
2020-01-10 10:00:00,58.75,59.2,58.57,59.06,106747.0,58.75,59.2,58.57,59.06,106747.0
2020-01-10 10:30:00,59.06,59.2,58.69,58.72,118857.0,59.06,59.2,58.69,58.72,118857.0
2020-01-10 11:00:00,58.68,59.07,58.46,58.48,119884.0,58.68,59.07,58.46,58.48,119884.0
2020-01-10 11:30:00,58.46,58.7,58.41,58.57,94785.0,58.46,58.7,58.41,58.57,94785.0
2020-01-10 12:00:00,58.57,58.57,58.22,58.44,91512.0,58.57,58.57,58.22,58.44,91512.0
2020-01-10 12:30:00,58.47,58.68,58.39,58.63,66433.0,58.47,58.68,58.39,58.63,66433.0
2020-01-10 13:00:00,58.63,58.81,58.62,58.76,65238.0,58.63,58.81,58.62,58.76,65238.0
2020-01-10 13:30:00,58.76,59.03,58.75,58.89,70699.0,58.76,59.03,58.75,58.89,70699.0
2020-01-10 14:00:00,58.89,58.97,58.8,58.86,65644.0,58.89,58.97,58.8,58.86,65644.0
2020-01-10 14:30:00,58.86,58.91,58.74,58.8,109679.0,58.86,58.91,58.74,58.8,109679.0
2020-01-10 15:00:00,58.8,58.83,58.55,58.55,33016.0,58.8,58.83,58.55,58.55,33016.0
2020-01-10 15:30:00,58.54,58.55,58.2,58.45,124589.0,58.54,58.55,58.2,58.45,124589.0
2020-01-13 09:30:00,58.94,58.94,57.96,58.52,25066.0,58.94,58.94,57.96,58.52,25066.0
2020-01-13 10:00:00,58.52,58.68,58.27,58.51,29735.0,58.52,58.68,58.27,58.51,29735.0
2020-01-13 10:30:00,58.52,58.52,58.0,58.18,57985.0,58.52,58.52,58.0,58.18,57985.0
2020-01-13 11:00:00,58.15,58.29,58.03,58.17,55832.0,58.15,58.29,58.03,58.17,55832.0
2020-01-13 11:30:00,58.17,58.44,58.17,58.36,72556.0,58.17,58.44,58.17,58.36,72556.0
2020-01-13 12:00:00,58.39,59.11,58.38,59.04,59027.0,58.39,59.11,58.38,59.04,59027.0
2020-01-13 12:30:00,59.0,59.27,58.86,59.21,92824.0,59.0,59.27,58.86,59.21,92824.0
2020-01-13 13:00:00,59.21,59.23,58.8,59.1,45874.0,59.21,59.23,58.8,59.1,45874.0
2020-01-13 13:30:00,59.11,59.49,59.08,59.29,51895.0,59.11,59.49,59.08,59.29,51895.0
2020-01-13 14:00:00,59.3,59.34,59.13,59.24,63431.0,59.3,59.34,59.13,59.24,63431.0
2020-01-13 14:30:00,59.25,59.56,59.12,59.54,62745.0,59.25,59.56,59.12,59.54,62745.0
2020-01-13 15:00:00,59.55,59.59,59.42,59.43,20681.0,59.55,59.59,59.42,59.43,20681.0
2020-01-13 15:30:00,59.44,59.5,59.26,59.32,95061.0,59.44,59.5,59.26,59.32,95061.0
2020-01-14 09:30:00,59.25,59.48,58.85,58.96,15722.0,59.25,59.48,58.85,58.96,15722.0
2020-01-14 10:00:00,58.89,59.01,58.68,58.76,33463.0,58.89,59.01,58.68,58.76,33463.0
2020-01-14 10:30:00,58.8,59.0,58.73,58.93,25046.0,58.8,59.0,58.73,58.93,25046.0
2020-01-14 11:00:00,58.85,59.09,58.85,59.03,24639.0,58.85,59.09,58.85,59.03,24639.0
2020-01-14 11:30:00,59.05,59.25,58.9,59.21,214096.0,59.05,59.25,58.9,59.21,214096.0
2020-01-14 12:00:00,59.2,59.43,59.16,59.36,16449.0,59.2,59.43,59.16,59.36,16449.0
2020-01-14 12:30:00,59.38,59.63,59.37,59.6,26314.0,59.38,59.63,59.37,59.6,26314.0
2020-01-14 13:00:00,59.6,59.68,59.1,59.58,87582.0,59.6,59.68,59.1,59.58,87582.0
2020-01-14 13:30:00,59.57,59.63,59.05,59.22,108870.0,59.57,59.63,59.05,59.22,108870.0
2020-01-14 14:00:00,59.18,59.35,58.91,59.17,67361.0,59.18,59.35,58.91,59.17,67361.0
2020-01-14 14:30:00,59.17,59.4,59.12,59.29,43549.0,59.17,59.4,59.12,59.29,43549.0
2020-01-14 15:00:00,59.29,59.29,59.01,59.04,61071.0,59.29,59.29,59.01,59.04,61071.0
2020-01-14 15:30:00,59.04,59.24,58.87,58.96,240548.0,59.04,59.24,58.87,58.96,240548.0
2020-01-15 09:30:00,58.97,59.49,58.66,59.01,43046.0,58.97,59.49,58.66,59.01,43046.0
2020-01-15 10:00:00,58.96,59.28,58.79,59.28,32750.0,58.96,59.28,58.79,59.28,32750.0
2020-01-15 10:30:00,59.26,59.67,59.26,59.62,33886.0,59.26,59.67,59.26,59.62,33886.0
2020-01-15 11:00:00,59.61,59.91,59.47,59.74,53958.0,59.61,59.91,59.47,59.74,53958.0
2020-01-15 11:30:00,59.79,59.81,59.16,59.19,47523.0,59.79,59.81,59.16,59.19,47523.0
2020-01-15 12:00:00,59.19,59.25,59.03,59.03,86577.0,59.19,59.25,59.03,59.03,86577.0
2020-01-15 12:30:00,59.02,59.09,58.87,58.97,35881.0,59.02,59.09,58.87,58.97,35881.0
2020-01-15 13:00:00,58.96,59.28,58.96,59.28,28049.0,58.96,59.28,58.96,59.28,28049.0
2020-01-15 13:30:00,59.33,59.35,59.13,59.19,20342.0,59.33,59.35,59.13,59.19,20342.0
2020-01-15 14:00:00,59.18,59.3,59.17,59.29,19930.0,59.18,59.3,59.17,59.29,19930.0
2020-01-15 14:30:00,59.29,59.31,58.98,59.0,58484.0,59.29,59.31,58.98,59.0,58484.0
2020-01-15 15:00:00,58.99,59.07,58.79,58.8,54230.0,58.99,59.07,58.79,58.8,54230.0
2020-01-15 15:30:00,58.81,58.85,58.59,58.82,192148.0,58.81,58.85,58.59,58.82,192148.0
2020-01-16 09:30:00,59.3,59.9,59.21,59.78,66593.0,59.3,59.9,59.21,59.78,66593.0
2020-01-16 10:00:00,59.75,59.95,59.58,59.82,60073.0,59.75,59.95,59.58,59.82,60073.0
2020-01-16 10:30:00,59.83,60.07,59.73,59.74,54671.0,59.83,60.07,59.73,59.74,54671.0
2020-01-16 11:00:00,59.74,59.82,59.51,59.57,42172.0,59.74,59.82,59.51,59.57,42172.0
2020-01-16 11:30:00,59.58,59.77,59.54,59.71,56424.0,59.58,59.77,59.54,59.71,56424.0
2020-01-16 12:00:00,59.7,60.35,59.7,60.22,172681.0,59.7,60.35,59.7,60.22,172681.0
2020-01-16 12:30:00,60.23,60.77,60.18,60.55,145166.0,60.23,60.77,60.18,60.55,145166.0
2020-01-16 13:00:00,60.55,60.6,60.24,60.29,94605.0,60.55,60.6,60.24,60.29,94605.0
2020-01-16 13:30:00,60.25,60.46,60.15,60.33,102051.0,60.25,60.46,60.15,60.33,102051.0
2020-01-16 14:00:00,60.33,60.36,60.12,60.12,65534.0,60.33,60.36,60.12,60.12,65534.0
2020-01-16 14:30:00,60.13,60.26,60.13,60.23,102845.0,60.13,60.26,60.13,60.23,102845.0
2020-01-16 15:00:00,60.22,60.36,60.21,60.26,114016.0,60.22,60.36,60.21,60.26,114016.0
2020-01-16 15:30:00,60.27,60.62,60.26,60.54,222386.0,60.27,60.62,60.26,60.54,222386.0
2020-01-17 09:30:00,61.0,61.19,60.49,60.74,268220.0,61.0,61.19,60.49,60.74,268220.0
2020-01-17 10:00:00,60.75,61.01,60.57,60.9,88924.0,60.75,61.01,60.57,60.9,88924.0
2020-01-17 10:30:00,60.92,60.99,60.69,60.92,133831.0,60.92,60.99,60.69,60.92,133831.0
2020-01-17 11:00:00,60.91,61.05,60.5,60.86,170991.0,60.91,61.05,60.5,60.86,170991.0
2020-01-17 11:30:00,60.88,61.53,60.84,61.09,143069.0,60.88,61.53,60.84,61.09,143069.0
2020-01-17 12:00:00,61.09,61.55,61.0,61.48,64707.0,61.09,61.55,61.0,61.48,64707.0
2020-01-17 12:30:00,61.48,61.5,61.14,61.19,83416.0,61.48,61.5,61.14,61.19,83416.0
2020-01-17 13:00:00,61.19,61.39,61.12,61.33,147700.0,61.19,61.39,61.12,61.33,147700.0
2020-01-17 13:30:00,61.33,61.36,61.17,61.19,39845.0,61.33,61.36,61.17,61.19,39845.0
2020-01-17 14:00:00,61.19,61.25,60.95,60.96,32076.0,61.19,61.25,60.95,60.96,32076.0
2020-01-17 14:30:00,60.95,61.05,60.94,60.98,32108.0,60.95,61.05,60.94,60.98,32108.0
2020-01-17 15:00:00,60.98,61.4,60.92,61.4,132515.0,60.98,61.4,60.92,61.4,132515.0
2020-01-17 15:30:00,61.4,61.48,61.29,61.3,388952.0,61.4,61.48,61.29,61.3,388952.0
2020-01-21 09:30:00,61.0,61.11,60.3,60.85,86213.0,61.0,61.11,60.3,60.85,86213.0
2020-01-21 10:00:00,60.83,60.87,60.0,60.15,93994.0,60.83,60.87,60.0,60.15,93994.0
2020-01-21 10:30:00,60.13,60.48,60.13,60.29,21989.0,60.13,60.48,60.13,60.29,21989.0
2020-01-21 11:00:00,60.29,60.62,60.29,60.4,41157.0,60.29,60.62,60.29,60.4,41157.0
2020-01-21 11:30:00,60.42,60.67,60.36,60.57,76221.0,60.42,60.67,60.36,60.57,76221.0
2020-01-21 12:00:00,60.61,60.73,60.54,60.64,48414.0,60.61,60.73,60.54,60.64,48414.0
2020-01-21 12:30:00,60.61,60.84,60.46,60.75,80038.0,60.61,60.84,60.46,60.75,80038.0
2020-01-21 13:00:00,60.79,60.81,60.13,60.13,100809.0,60.79,60.81,60.13,60.13,100809.0
2020-01-21 13:30:00,60.14,60.22,59.62,59.63,83377.0,60.14,60.22,59.62,59.63,83377.0
2020-01-21 14:00:00,59.64,59.85,59.56,59.64,103060.0,59.64,59.85,59.56,59.64,103060.0
2020-01-21 14:30:00,59.65,59.89,59.52,59.87,67521.0,59.65,59.89,59.52,59.87,67521.0
2020-01-21 15:00:00,59.88,60.09,59.85,60.03,57133.0,59.88,60.09,59.85,60.03,57133.0
2020-01-21 15:30:00,60.03,60.1,59.42,59.52,208705.0,60.03,60.1,59.42,59.52,208705.0
2020-01-22 09:30:00,59.97,60.47,59.74,60.24,60428.0,59.97,60.47,59.74,60.24,60428.0
2020-01-22 10:00:00,60.25,60.28,59.99,60.18,82201.0,60.25,60.28,59.99,60.18,82201.0
2020-01-22 10:30:00,60.15,60.17,59.83,59.95,66264.0,60.15,60.17,59.83,59.95,66264.0
2020-01-22 11:00:00,59.94,60.09,59.76,60.04,132045.0,59.94,60.09,59.76,60.04,132045.0
2020-01-22 11:30:00,60.06,60.32,60.05,60.3,32979.0,60.06,60.32,60.05,60.3,32979.0
2020-01-22 12:00:00,60.31,60.32,60.06,60.16,23179.0,60.31,60.32,60.06,60.16,23179.0
2020-01-22 12:30:00,60.13,60.33,60.12,60.23,34160.0,60.13,60.33,60.12,60.23,34160.0
2020-01-22 13:00:00,60.22,60.34,60.2,60.34,26462.0,60.22,60.34,60.2,60.34,26462.0
2020-01-22 13:30:00,60.33,60.56,60.25,60.46,54200.0,60.33,60.56,60.25,60.46,54200.0
2020-01-22 14:00:00,60.45,60.63,60.43,60.5,28327.0,60.45,60.63,60.43,60.5,28327.0
2020-01-22 14:30:00,60.48,60.65,60.47,60.58,56119.0,60.48,60.65,60.47,60.58,56119.0
2020-01-22 15:00:00,60.59,60.59,60.13,60.32,52854.0,60.59,60.59,60.13,60.32,52854.0
2020-01-22 15:30:00,60.32,60.41,60.21,60.28,144959.0,60.32,60.41,60.21,60.28,144959.0
2020-01-23 09:30:00,59.71,60.19,58.83,60.19,91511.0,59.71,60.19,58.83,60.19,91511.0
2020-01-23 10:00:00,60.21,60.74,59.98,60.45,46647.0,60.21,60.74,59.98,60.45,46647.0
2020-01-23 10:30:00,60.47,60.6,60.18,60.18,51010.0,60.47,60.6,60.18,60.18,51010.0
2020-01-23 11:00:00,60.23,60.28,60.07,60.15,35395.0,60.23,60.28,60.07,60.15,35395.0
2020-01-23 11:30:00,60.14,60.27,60.07,60.27,47872.0,60.14,60.27,60.07,60.27,47872.0
2020-01-23 12:00:00,60.27,60.42,60.21,60.34,10644.0,60.27,60.42,60.21,60.34,10644.0
2020-01-23 12:30:00,60.35,60.4,60.23,60.27,19050.0,60.35,60.4,60.23,60.27,19050.0
2020-01-23 13:00:00,60.29,60.79,60.24,60.57,47104.0,60.29,60.79,60.24,60.57,47104.0
2020-01-23 13:30:00,60.61,60.85,60.58,60.81,22505.0,60.61,60.85,60.58,60.81,22505.0
2020-01-23 14:00:00,60.82,60.98,60.81,60.93,77011.0,60.82,60.98,60.81,60.93,77011.0
2020-01-23 14:30:00,60.93,61.01,60.89,60.95,49418.0,60.93,61.01,60.89,60.95,49418.0
2020-01-23 15:00:00,60.95,61.01,60.83,60.95,45039.0,60.95,61.01,60.83,60.95,45039.0
2020-01-23 15:30:00,60.94,60.97,60.61,60.63,213061.0,60.94,60.97,60.61,60.63,213061.0
2020-01-24 09:30:00,60.93,60.93,60.13,60.52,38724.0,60.93,60.93,60.13,60.52,38724.0
2020-01-24 10:00:00,60.5,60.59,59.78,59.78,56957.0,60.5,60.59,59.78,59.78,56957.0
2020-01-24 10:30:00,59.84,59.87,59.24,59.72,63917.0,59.84,59.87,59.24,59.72,63917.0
2020-01-24 11:00:00,59.73,60.09,59.58,59.6,52952.0,59.73,60.09,59.58,59.6,52952.0
2020-01-24 11:30:00,59.64,59.67,59.04,59.29,86839.0,59.64,59.67,59.04,59.29,86839.0
2020-01-24 12:00:00,59.26,59.3,58.65,59.04,87985.0,59.26,59.3,58.65,59.04,87985.0
2020-01-24 12:30:00,59.02,59.16,58.67,58.73,98053.0,59.02,59.16,58.67,58.73,98053.0
2020-01-24 13:00:00,58.75,58.78,58.28,58.38,136592.0,58.75,58.78,58.28,58.38,136592.0
2020-01-24 13:30:00,58.32,58.54,58.13,58.5,115010.0,58.32,58.54,58.13,58.5,115010.0
2020-01-24 14:00:00,58.5,58.57,58.2,58.26,83807.0,58.5,58.57,58.2,58.26,83807.0
2020-01-24 14:30:00,58.26,58.76,58.26,58.76,80434.0,58.26,58.76,58.26,58.76,80434.0
2020-01-24 15:00:00,58.74,59.35,58.7,59.27,66144.0,58.74,59.35,58.7,59.27,66144.0
2020-01-24 15:30:00,59.27,59.27,58.9,59.2,217436.0,59.27,59.27,58.9,59.2,217436.0
2020-01-27 09:30:00,57.14,58.6,56.97,58.33,78802.0,57.14,58.6,56.97,58.33,78802.0
2020-01-27 10:00:00,58.32,58.85,57.95,58.84,60800.0,58.32,58.85,57.95,58.84,60800.0
2020-01-27 10:30:00,58.8,58.9,58.44,58.63,69996.0,58.8,58.9,58.44,58.63,69996.0
2020-01-27 11:00:00,58.58,58.6,58.01,58.3,62695.0,58.58,58.6,58.01,58.3,62695.0
2020-01-27 11:30:00,58.28,58.71,58.14,58.7,65391.0,58.28,58.71,58.14,58.7,65391.0
2020-01-27 12:00:00,58.69,58.79,58.45,58.73,29441.0,58.69,58.79,58.45,58.73,29441.0
2020-01-27 12:30:00,58.74,58.91,58.72,58.79,22267.0,58.74,58.91,58.72,58.79,22267.0
2020-01-27 13:00:00,58.79,58.95,58.71,58.86,25044.0,58.79,58.95,58.71,58.86,25044.0
2020-01-27 13:30:00,58.83,59.07,58.82,58.96,36601.0,58.83,59.07,58.82,58.96,36601.0
2020-01-27 14:00:00,58.96,59.0,58.8,58.86,23771.0,58.96,59.0,58.8,58.86,23771.0
2020-01-27 14:30:00,58.86,58.86,58.52,58.67,34653.0,58.86,58.86,58.52,58.67,34653.0
2020-01-27 15:00:00,58.69,58.77,58.57,58.59,35053.0,58.69,58.77,58.57,58.59,35053.0
2020-01-27 15:30:00,58.58,58.59,57.94,57.94,282104.0,58.58,58.59,57.94,57.94,282104.0
2020-01-28 09:30:00,58.48,59.15,57.83,58.08,46261.0,58.48,59.15,57.83,58.08,46261.0
2020-01-28 10:00:00,58.1,58.94,58.1,58.81,40546.0,58.1,58.94,58.1,58.81,40546.0
2020-01-28 10:30:00,58.81,59.22,58.68,59.12,65671.0,58.81,59.22,58.68,59.12,65671.0
2020-01-28 11:00:00,59.14,59.38,58.92,59.35,49822.0,59.14,59.38,58.92,59.35,49822.0
2020-01-28 11:30:00,59.37,59.77,59.3,59.73,43867.0,59.37,59.77,59.3,59.73,43867.0
2020-01-28 12:00:00,59.68,59.96,59.63,59.63,23100.0,59.68,59.96,59.63,59.63,23100.0
2020-01-28 12:30:00,59.66,59.66,59.33,59.39,25657.0,59.66,59.66,59.33,59.39,25657.0
2020-01-28 13:00:00,59.39,59.41,59.07,59.26,25539.0,59.39,59.41,59.07,59.26,25539.0
2020-01-28 13:30:00,59.26,59.34,59.09,59.21,20872.0,59.26,59.34,59.09,59.21,20872.0
2020-01-28 14:00:00,59.22,59.25,59.07,59.12,28552.0,59.22,59.25,59.07,59.12,28552.0
2020-01-28 14:30:00,59.12,59.33,59.12,59.29,20252.0,59.12,59.33,59.12,59.29,20252.0
2020-01-28 15:00:00,59.3,59.38,59.24,59.38,21069.0,59.3,59.38,59.24,59.38,21069.0
2020-01-28 15:30:00,59.4,59.43,59.07,59.07,139901.0,59.4,59.43,59.07,59.07,139901.0
2020-01-29 09:30:00,59.42,59.7,59.37,59.46,48169.0,59.42,59.7,59.37,59.46,48169.0
2020-01-29 10:00:00,59.51,59.83,59.4,59.77,159468.0,59.51,59.83,59.4,59.77,159468.0
2020-01-29 10:30:00,59.77,60.48,59.61,60.42,119411.0,59.77,60.48,59.61,60.42,119411.0
2020-01-29 11:00:00,60.44,60.72,60.43,60.55,122615.0,60.44,60.72,60.43,60.55,122615.0
2020-01-29 11:30:00,60.46,60.77,60.42,60.69,72135.0,60.46,60.77,60.42,60.69,72135.0
2020-01-29 12:00:00,60.65,60.91,60.65,60.84,50473.0,60.65,60.91,60.65,60.84,50473.0
2020-01-29 12:30:00,60.84,60.89,60.73,60.8,25685.0,60.84,60.89,60.73,60.8,25685.0
2020-01-29 13:00:00,60.8,61.23,60.3,61.14,147207.0,60.8,61.23,60.3,61.14,147207.0
2020-01-29 13:30:00,61.15,61.24,61.04,61.15,31184.0,61.15,61.24,61.04,61.15,31184.0
2020-01-29 14:00:00,61.12,61.26,60.97,61.0,47071.0,61.12,61.26,60.97,61.0,47071.0
2020-01-29 14:30:00,60.99,61.16,60.87,60.87,35088.0,60.99,61.16,60.87,60.87,35088.0
2020-01-29 15:00:00,60.88,61.01,60.76,60.97,37921.0,60.88,61.01,60.76,60.97,37921.0
2020-01-29 15:30:00,60.97,61.05,60.76,60.76,134435.0,60.97,61.05,60.76,60.76,134435.0
2020-01-30 09:30:00,59.9,61.55,59.61,61.41,76472.0,59.9,61.55,59.61,61.41,76472.0
2020-01-30 10:00:00,61.35,61.54,61.04,61.13,98323.0,61.35,61.54,61.04,61.13,98323.0
2020-01-30 10:30:00,61.09,61.2,60.29,60.36,31791.0,61.09,61.2,60.29,60.36,31791.0
2020-01-30 11:00:00,60.35,60.84,60.33,60.84,21153.0,60.35,60.84,60.33,60.84,21153.0
2020-01-30 11:30:00,60.8,61.0,60.58,60.75,15907.0,60.8,61.0,60.58,60.75,15907.0
2020-01-30 12:00:00,60.7,60.81,60.43,60.48,14065.0,60.7,60.81,60.43,60.48,14065.0
2020-01-30 12:30:00,60.46,60.49,59.93,60.07,24301.0,60.46,60.49,59.93,60.07,24301.0
2020-01-30 13:00:00,60.1,60.18,60.01,60.08,23939.0,60.1,60.18,60.01,60.08,23939.0
2020-01-30 13:30:00,60.08,60.33,59.94,59.97,24268.0,60.08,60.33,59.94,59.97,24268.0
2020-01-30 14:00:00,60.04,60.42,59.95,60.33,32878.0,60.04,60.42,59.95,60.33,32878.0
2020-01-30 14:30:00,60.33,60.72,60.32,60.43,47669.0,60.33,60.72,60.32,60.43,47669.0
2020-01-30 15:00:00,60.43,60.6,60.18,60.55,47138.0,60.43,60.6,60.18,60.55,47138.0
2020-01-30 15:30:00,60.54,60.92,60.5,60.87,91226.0,60.54,60.92,60.5,60.87,91226.0
2020-01-31 09:30:00,60.54,61.01,60.36,60.63,38965.0,60.54,61.01,60.36,60.63,38965.0
2020-01-31 10:00:00,60.5,60.63,59.92,60.52,77300.0,60.5,60.63,59.92,60.52,77300.0
2020-01-31 10:30:00,60.51,60.59,60.0,60.05,32838.0,60.51,60.59,60.0,60.05,32838.0
2020-01-31 11:00:00,60.06,60.26,59.85,60.03,65409.0,60.06,60.26,59.85,60.03,65409.0
2020-01-31 11:30:00,59.96,60.04,59.7,60.04,69048.0,59.96,60.04,59.7,60.04,69048.0
2020-01-31 12:00:00,60.03,60.11,59.84,60.0,22923.0,60.03,60.11,59.84,60.0,22923.0
2020-01-31 12:30:00,60.02,60.02,59.58,59.89,30189.0,60.02,60.02,59.58,59.89,30189.0
2020-01-31 13:00:00,59.92,60.24,59.92,60.14,18819.0,59.92,60.24,59.92,60.14,18819.0
2020-01-31 13:30:00,60.09,60.1,59.51,59.65,93781.0,60.09,60.1,59.51,59.65,93781.0
2020-01-31 14:00:00,59.66,59.87,59.49,59.67,63750.0,59.66,59.87,59.49,59.67,63750.0
2020-01-31 14:30:00,59.67,59.96,59.65,59.81,24607.0,59.67,59.96,59.65,59.81,24607.0
2020-01-31 15:00:00,59.81,59.87,59.47,59.53,41883.0,59.81,59.87,59.47,59.53,41883.0
2020-01-31 15:30:00,59.5,60.04,59.24,59.8,301349.0,59.5,60.04,59.24,59.8,301349.0
2020-02-03 09:30:00,60.29,60.96,60.01,60.75,62266.0,60.29,60.96,60.01,60.75,62266.0
2020-02-03 10:00:00,60.79,61.19,60.79,60.86,43590.0,60.79,61.19,60.79,60.86,43590.0
2020-02-03 10:30:00,60.89,60.98,60.31,60.53,44347.0,60.89,60.98,60.31,60.53,44347.0
2020-02-03 11:00:00,60.58,60.68,60.32,60.41,23498.0,60.58,60.68,60.32,60.41,23498.0
2020-02-03 11:30:00,60.37,60.4,59.92,60.02,37481.0,60.37,60.4,59.92,60.02,37481.0
2020-02-03 12:00:00,60.02,60.59,59.98,60.51,55667.0,60.02,60.59,59.98,60.51,55667.0
2020-02-03 12:30:00,60.48,60.78,60.41,60.75,17663.0,60.48,60.78,60.41,60.75,17663.0
2020-02-03 13:00:00,60.75,60.79,60.46,60.46,26245.0,60.75,60.79,60.46,60.46,26245.0
2020-02-03 13:30:00,60.48,60.77,60.46,60.73,29181.0,60.48,60.77,60.46,60.73,29181.0
2020-02-03 14:00:00,60.74,60.79,60.55,60.68,16081.0,60.74,60.79,60.55,60.68,16081.0
2020-02-03 14:30:00,60.66,60.73,60.53,60.65,21283.0,60.66,60.73,60.53,60.65,21283.0
2020-02-03 15:00:00,60.66,60.96,60.66,60.96,35283.0,60.66,60.96,60.66,60.96,35283.0
2020-02-03 15:30:00,60.96,61.04,60.72,60.91,103571.0,60.96,61.04,60.72,60.91,103571.0
2020-02-04 09:30:00,62.28,62.28,61.53,61.8,98607.0,62.28,62.28,61.53,61.8,98607.0
2020-02-04 10:00:00,61.76,62.06,61.57,61.88,81131.0,61.76,62.06,61.57,61.88,81131.0
2020-02-04 10:30:00,61.85,62.28,61.57,62.17,131588.0,61.85,62.28,61.57,62.17,131588.0
2020-02-04 11:00:00,62.2,62.45,62.1,62.37,60082.0,62.2,62.45,62.1,62.37,60082.0
2020-02-04 11:30:00,62.37,63.0,62.37,62.67,66949.0,62.37,63.0,62.37,62.67,66949.0
2020-02-04 12:00:00,62.67,62.97,62.53,62.81,78418.0,62.67,62.97,62.53,62.81,78418.0
2020-02-04 12:30:00,62.81,62.93,62.69,62.93,22870.0,62.81,62.93,62.69,62.93,22870.0
2020-02-04 13:00:00,62.93,63.02,62.79,62.87,27574.0,62.93,63.02,62.79,62.87,27574.0
2020-02-04 13:30:00,62.89,62.95,62.66,62.68,102623.0,62.89,62.95,62.66,62.68,102623.0
2020-02-04 14:00:00,62.7,62.78,62.53,62.54,29130.0,62.7,62.78,62.53,62.54,29130.0
2020-02-04 14:30:00,62.53,62.74,62.5,62.72,49601.0,62.53,62.74,62.5,62.72,49601.0
2020-02-04 15:00:00,62.7,62.85,62.64,62.82,41137.0,62.7,62.85,62.64,62.82,41137.0
2020-02-04 15:30:00,62.81,62.88,62.66,62.67,131639.0,62.81,62.88,62.66,62.67,131639.0
2020-02-05 09:30:00,63.64,63.9,62.63,63.09,150187.0,63.64,63.9,62.63,63.09,150187.0
2020-02-05 10:00:00,63.17,63.43,63.09,63.15,87102.0,63.17,63.43,63.09,63.15,87102.0
2020-02-05 10:30:00,63.15,63.49,63.04,63.38,83521.0,63.15,63.49,63.04,63.38,83521.0
2020-02-05 11:00:00,63.35,64.04,63.28,64.04,98502.0,63.35,64.04,63.28,64.04,98502.0
2020-02-05 11:30:00,64.03,64.05,63.63,63.76,28985.0,64.03,64.05,63.63,63.76,28985.0
2020-02-05 12:00:00,63.77,63.79,63.65,63.69,21710.0,63.77,63.79,63.65,63.69,21710.0
2020-02-05 12:30:00,63.68,63.8,63.6,63.61,51569.0,63.68,63.8,63.6,63.61,51569.0
2020-02-05 13:00:00,63.6,63.63,63.47,63.61,15735.0,63.6,63.63,63.47,63.61,15735.0
2020-02-05 13:30:00,63.63,63.81,63.59,63.75,46268.0,63.63,63.81,63.59,63.75,46268.0
2020-02-05 14:00:00,63.74,63.75,63.48,63.49,33780.0,63.74,63.75,63.48,63.49,33780.0
2020-02-05 14:30:00,63.5,63.66,63.44,63.66,31029.0,63.5,63.66,63.44,63.66,31029.0
2020-02-05 15:00:00,63.67,63.79,63.44,63.54,39011.0,63.67,63.79,63.44,63.54,39011.0
2020-02-05 15:30:00,63.53,63.61,63.42,63.51,131633.0,63.53,63.61,63.42,63.51,131633.0
2020-02-06 09:30:00,63.97,64.16,63.38,64.16,77678.0,63.97,64.16,63.38,64.16,77678.0
2020-02-06 10:00:00,64.2,64.32,63.7,63.96,110246.0,64.2,64.32,63.7,63.96,110246.0
2020-02-06 10:30:00,63.9,64.04,63.69,63.78,35068.0,63.9,64.04,63.69,63.78,35068.0
2020-02-06 11:00:00,63.73,64.18,63.67,63.99,69897.0,63.73,64.18,63.67,63.99,69897.0
2020-02-06 11:30:00,64.01,64.01,63.6,63.75,91761.0,64.01,64.01,63.6,63.75,91761.0
2020-02-06 12:00:00,63.72,64.31,63.72,64.26,55208.0,63.72,64.31,63.72,64.26,55208.0
2020-02-06 12:30:00,64.27,64.3,64.13,64.18,16552.0,64.27,64.3,64.13,64.18,16552.0
2020-02-06 13:00:00,64.19,64.24,63.98,64.19,26811.0,64.19,64.24,63.98,64.19,26811.0
2020-02-06 13:30:00,64.18,64.21,63.95,64.11,28721.0,64.18,64.21,63.95,64.11,28721.0
2020-02-06 14:00:00,64.1,64.1,63.72,63.79,27710.0,64.1,64.1,63.72,63.79,27710.0
2020-02-06 14:30:00,63.74,63.81,63.33,63.34,31526.0,63.74,63.81,63.33,63.34,31526.0
2020-02-06 15:00:00,63.34,63.71,63.28,63.56,64245.0,63.34,63.71,63.28,63.56,64245.0
2020-02-06 15:30:00,63.57,63.69,63.41,63.58,110714.0,63.57,63.69,63.41,63.58,110714.0
2020-02-07 09:30:00,63.03,63.03,61.95,62.36,63016.0,63.03,63.03,61.95,62.36,63016.0
2020-02-07 10:00:00,62.36,62.96,62.33,62.96,22820.0,62.36,62.96,62.33,62.96,22820.0
2020-02-07 10:30:00,63.0,63.17,62.82,63.06,30656.0,63.0,63.17,62.82,63.06,30656.0
2020-02-07 11:00:00,63.01,63.1,62.84,62.93,22187.0,63.01,63.1,62.84,62.93,22187.0
2020-02-07 11:30:00,62.96,63.13,62.89,62.92,23931.0,62.96,63.13,62.89,62.92,23931.0
2020-02-07 12:00:00,62.95,63.08,62.85,62.91,39408.0,62.95,63.08,62.85,62.91,39408.0
2020-02-07 12:30:00,62.89,63.01,62.75,63.01,10790.0,62.89,63.01,62.75,63.01,10790.0
2020-02-07 13:00:00,62.97,63.04,62.81,62.85,22526.0,62.97,63.04,62.81,62.85,22526.0
2020-02-07 13:30:00,62.87,62.91,62.53,62.56,21680.0,62.87,62.91,62.53,62.56,21680.0
2020-02-07 14:00:00,62.57,62.63,62.32,62.63,33377.0,62.57,62.63,62.32,62.63,33377.0
2020-02-07 14:30:00,62.66,62.88,62.63,62.82,15098.0,62.66,62.88,62.63,62.82,15098.0
2020-02-07 15:00:00,62.83,62.87,62.25,62.43,147472.0,62.83,62.87,62.25,62.43,147472.0
2020-02-07 15:30:00,62.42,62.53,62.22,62.28,331138.0,62.42,62.53,62.22,62.28,331138.0
2020-02-10 09:30:00,61.93,62.99,61.5,62.84,137549.0,61.93,62.99,61.5,62.84,137549.0
2020-02-10 10:00:00,62.85,63.3,62.77,63.28,132600.0,62.85,63.3,62.77,63.28,132600.0
2020-02-10 10:30:00,63.28,63.73,63.19,63.61,136881.0,63.28,63.73,63.19,63.61,136881.0
2020-02-10 11:00:00,63.63,64.1,63.61,63.97,41430.0,63.63,64.1,63.61,63.97,41430.0
2020-02-10 11:30:00,64.0,64.27,63.64,64.11,62149.0,64.0,64.27,63.64,64.11,62149.0
2020-02-10 12:00:00,64.1,64.28,64.02,64.05,48387.0,64.1,64.28,64.02,64.05,48387.0
2020-02-10 12:30:00,64.04,64.31,64.04,64.21,31551.0,64.04,64.31,64.04,64.21,31551.0
2020-02-10 13:00:00,64.22,64.25,64.12,64.2,31158.0,64.22,64.25,64.12,64.2,31158.0
2020-02-10 13:30:00,64.2,64.38,64.2,64.24,51764.0,64.2,64.38,64.2,64.24,51764.0
2020-02-10 14:00:00,64.22,64.45,64.09,64.45,137265.0,64.22,64.45,64.09,64.45,137265.0
2020-02-10 14:30:00,64.44,64.45,64.24,64.33,53392.0,64.44,64.45,64.24,64.33,53392.0
2020-02-10 15:00:00,64.32,64.45,64.24,64.31,87762.0,64.32,64.45,64.24,64.31,87762.0
2020-02-10 15:30:00,64.34,64.35,64.13,64.18,162943.0,64.34,64.35,64.13,64.18,162943.0
2020-02-11 09:30:00,64.75,65.55,64.42,65.38,39753.0,64.75,65.55,64.42,65.38,39753.0
2020-02-11 10:00:00,65.37,65.55,65.24,65.42,82993.0,65.37,65.55,65.24,65.42,82993.0
2020-02-11 10:30:00,65.42,65.55,65.37,65.51,177283.0,65.42,65.55,65.37,65.51,177283.0
2020-02-11 11:00:00,65.5,65.58,64.95,65.09,77836.0,65.5,65.58,64.95,65.09,77836.0
2020-02-11 11:30:00,65.1,65.16,64.62,65.11,23637.0,65.1,65.16,64.62,65.11,23637.0
2020-02-11 12:00:00,65.23,65.52,65.21,65.49,17697.0,65.23,65.52,65.21,65.49,17697.0
2020-02-11 12:30:00,65.5,65.54,65.39,65.49,26572.0,65.5,65.54,65.39,65.49,26572.0
2020-02-11 13:00:00,65.5,65.58,65.46,65.55,17827.0,65.5,65.58,65.46,65.55,17827.0
2020-02-11 13:30:00,65.54,65.58,65.39,65.47,85073.0,65.54,65.58,65.39,65.47,85073.0
2020-02-11 14:00:00,65.48,65.54,65.32,65.5,31403.0,65.48,65.54,65.32,65.5,31403.0
2020-02-11 14:30:00,65.5,65.75,65.47,65.51,79367.0,65.5,65.75,65.47,65.51,79367.0
2020-02-11 15:00:00,65.52,65.75,65.47,65.74,57957.0,65.52,65.75,65.47,65.74,57957.0
2020-02-11 15:30:00,65.75,65.83,65.51,65.59,166874.0,65.75,65.83,65.51,65.59,166874.0
2020-02-12 09:30:00,66.29,66.84,66.18,66.47,120159.0,66.29,66.84,66.18,66.47,120159.0
2020-02-12 10:00:00,66.47,66.5,66.08,66.15,133272.0,66.47,66.5,66.08,66.15,133272.0
2020-02-12 10:30:00,66.15,66.4,66.13,66.29,64445.0,66.15,66.4,66.13,66.29,64445.0
2020-02-12 11:00:00,66.29,66.58,66.23,66.5,82207.0,66.29,66.58,66.23,66.5,82207.0
2020-02-12 11:30:00,66.51,66.51,66.16,66.19,40506.0,66.51,66.51,66.16,66.19,40506.0
2020-02-12 12:00:00,66.25,66.42,66.2,66.39,19029.0,66.25,66.42,66.2,66.39,19029.0
2020-02-12 12:30:00,66.41,66.52,66.38,66.45,40349.0,66.41,66.52,66.38,66.45,40349.0
2020-02-12 13:00:00,66.47,66.58,66.44,66.56,26002.0,66.47,66.58,66.44,66.56,26002.0
2020-02-12 13:30:00,66.55,66.84,66.55,66.79,87689.0,66.55,66.84,66.55,66.79,87689.0
2020-02-12 14:00:00,66.82,67.02,66.8,66.92,96540.0,66.82,67.02,66.8,66.92,96540.0
2020-02-12 14:30:00,66.92,66.97,66.44,66.5,51531.0,66.92,66.97,66.44,66.5,51531.0
2020-02-12 15:00:00,66.5,66.6,66.28,66.48,59167.0,66.5,66.6,66.28,66.48,59167.0
2020-02-12 15:30:00,66.51,66.55,66.39,66.45,155555.0,66.51,66.55,66.39,66.45,155555.0
2020-02-13 09:30:00,65.89,66.81,65.51,66.32,40148.0,65.89,66.81,65.51,66.32,40148.0
2020-02-13 10:00:00,66.39,67.3,66.31,67.0,61554.0,66.39,67.3,66.31,67.0,61554.0
2020-02-13 10:30:00,67.0,67.14,66.94,67.08,40758.0,67.0,67.14,66.94,67.08,40758.0
2020-02-13 11:00:00,67.1,67.17,66.93,67.15,24476.0,67.1,67.17,66.93,67.15,24476.0
2020-02-13 11:30:00,67.16,67.3,67.1,67.27,18908.0,67.16,67.3,67.1,67.27,18908.0
2020-02-13 12:00:00,67.3,67.55,67.27,67.51,39371.0,67.3,67.55,67.27,67.51,39371.0
2020-02-13 12:30:00,67.49,67.96,67.49,67.75,37735.0,67.49,67.96,67.49,67.75,37735.0
2020-02-13 13:00:00,67.73,67.97,67.67,67.88,85732.0,67.73,67.97,67.67,67.88,85732.0
2020-02-13 13:30:00,67.9,68.06,67.79,68.02,56664.0,67.9,68.06,67.79,68.02,56664.0
2020-02-13 14:00:00,68.01,68.06,67.88,67.9,34754.0,68.01,68.06,67.88,67.9,34754.0
2020-02-13 14:30:00,67.92,68.01,67.73,67.8,65988.0,67.92,68.01,67.73,67.8,65988.0
2020-02-13 15:00:00,67.8,68.04,67.59,68.03,97855.0,67.8,68.04,67.59,68.03,97855.0
2020-02-13 15:30:00,68.07,68.07,67.72,67.97,249622.0,68.07,68.07,67.72,67.97,249622.0
2020-02-14 09:30:00,68.06,68.2,67.64,67.95,24485.0,68.06,68.2,67.64,67.95,24485.0
2020-02-14 10:00:00,67.95,68.02,67.35,67.53,24294.0,67.95,68.02,67.35,67.53,24294.0
2020-02-14 10:30:00,67.53,67.71,67.26,67.64,43134.0,67.53,67.71,67.26,67.64,43134.0
2020-02-14 11:00:00,67.67,68.15,67.62,68.1,41965.0,67.67,68.15,67.62,68.1,41965.0
2020-02-14 11:30:00,68.14,68.33,67.96,68.2,29682.0,68.14,68.33,67.96,68.2,29682.0
2020-02-14 12:00:00,68.17,68.29,67.98,68.27,23000.0,68.17,68.29,67.98,68.27,23000.0
2020-02-14 12:30:00,68.27,68.43,68.23,68.4,18214.0,68.27,68.43,68.23,68.4,18214.0
2020-02-14 13:00:00,68.42,68.42,68.29,68.39,16154.0,68.42,68.42,68.29,68.39,16154.0
2020-02-14 13:30:00,68.36,68.71,68.31,68.43,38636.0,68.36,68.71,68.31,68.43,38636.0
2020-02-14 14:00:00,68.44,68.5,68.22,68.4,23754.0,68.44,68.5,68.22,68.4,23754.0
2020-02-14 14:30:00,68.41,68.72,68.37,68.69,41345.0,68.41,68.72,68.37,68.69,41345.0
2020-02-14 15:00:00,68.71,69.05,68.71,69.01,34708.0,68.71,69.05,68.71,69.01,34708.0
2020-02-14 15:30:00,69.05,69.15,68.83,68.93,132933.0,69.05,69.15,68.83,68.93,132933.0
2020-02-18 09:30:00,68.7,69.57,68.66,69.43,59188.0,68.7,69.57,68.66,69.43,59188.0
2020-02-18 10:00:00,69.43,69.57,68.89,68.93,40616.0,69.43,69.57,68.89,68.93,40616.0
2020-02-18 10:30:00,68.95,69.34,68.89,68.98,68420.0,68.95,69.34,68.89,68.98,68420.0
2020-02-18 11:00:00,68.98,69.07,68.52,68.7,55941.0,68.98,69.07,68.52,68.7,55941.0
2020-02-18 11:30:00,68.72,68.89,68.4,68.47,26884.0,68.72,68.89,68.4,68.47,26884.0
2020-02-18 12:00:00,68.46,68.82,68.37,68.71,12200.0,68.46,68.82,68.37,68.71,12200.0
2020-02-18 12:30:00,68.74,68.88,68.69,68.76,9144.0,68.74,68.88,68.69,68.76,9144.0
2020-02-18 13:00:00,68.79,68.96,68.73,68.89,14236.0,68.79,68.96,68.73,68.89,14236.0
2020-02-18 13:30:00,68.91,69.12,68.73,68.83,16185.0,68.91,69.12,68.73,68.83,16185.0
2020-02-18 14:00:00,68.85,69.02,68.73,69.02,10677.0,68.85,69.02,68.73,69.02,10677.0
2020-02-18 14:30:00,68.95,69.17,68.82,69.13,21083.0,68.95,69.17,68.82,69.13,21083.0
2020-02-18 15:00:00,69.13,69.15,68.88,68.95,24800.0,69.13,69.15,68.88,68.95,24800.0
2020-02-18 15:30:00,68.97,69.0,68.69,68.77,106561.0,68.97,69.0,68.69,68.77,106561.0
2020-02-19 09:30:00,69.41,70.02,69.22,69.89,63424.0,69.41,70.02,69.22,69.89,63424.0
2020-02-19 10:00:00,69.89,69.97,69.69,69.75,38778.0,69.89,69.97,69.69,69.75,38778.0
2020-02-19 10:30:00,69.81,69.97,69.58,69.92,20828.0,69.81,69.97,69.58,69.92,20828.0
2020-02-19 11:00:00,69.94,70.11,69.88,69.89,63958.0,69.94,70.11,69.88,69.89,63958.0
2020-02-19 11:30:00,69.91,70.0,69.75,70.0,30857.0,69.91,70.0,69.75,70.0,30857.0
2020-02-19 12:00:00,69.96,70.02,69.87,69.9,37497.0,69.96,70.02,69.87,69.9,37497.0
2020-02-19 12:30:00,69.9,69.97,69.83,69.93,27258.0,69.9,69.97,69.83,69.93,27258.0
2020-02-19 13:00:00,69.94,70.0,69.87,69.93,37270.0,69.94,70.0,69.87,69.93,37270.0
2020-02-19 13:30:00,69.94,69.95,69.55,69.77,83155.0,69.94,69.95,69.55,69.77,83155.0
2020-02-19 14:00:00,69.77,69.87,69.74,69.81,19550.0,69.77,69.87,69.74,69.81,19550.0
2020-02-19 14:30:00,69.81,69.94,69.7,69.73,43377.0,69.81,69.94,69.7,69.73,43377.0
2020-02-19 15:00:00,69.75,69.76,69.48,69.56,34311.0,69.75,69.76,69.48,69.56,34311.0
2020-02-19 15:30:00,69.58,69.66,69.28,69.44,153423.0,69.58,69.66,69.28,69.44,153423.0
2020-02-20 09:30:00,69.08,69.84,68.76,69.81,51115.0,69.08,69.84,68.76,69.81,51115.0
2020-02-20 10:00:00,69.91,70.74,69.5,69.79,96998.0,69.91,70.74,69.5,69.79,96998.0
2020-02-20 10:30:00,69.79,70.17,69.76,69.91,72649.0,69.79,70.17,69.76,69.91,72649.0
2020-02-20 11:00:00,69.86,69.94,68.58,68.58,49120.0,69.86,69.94,68.58,68.58,49120.0
2020-02-20 11:30:00,68.63,68.85,67.93,68.68,96021.0,68.63,68.85,67.93,68.68,96021.0
2020-02-20 12:00:00,68.63,68.84,68.35,68.76,51791.0,68.63,68.84,68.35,68.76,51791.0
2020-02-20 12:30:00,68.79,68.95,68.52,68.95,16505.0,68.79,68.95,68.52,68.95,16505.0
2020-02-20 13:00:00,68.97,69.4,68.97,69.27,25236.0,68.97,69.4,68.97,69.27,25236.0
2020-02-20 13:30:00,69.26,69.39,69.03,69.36,24761.0,69.26,69.39,69.03,69.36,24761.0
2020-02-20 14:00:00,69.4,69.85,69.4,69.75,24914.0,69.4,69.85,69.4,69.75,24914.0
2020-02-20 14:30:00,69.77,70.07,69.56,69.71,18678.0,69.77,70.07,69.56,69.71,18678.0
2020-02-20 15:00:00,69.69,69.79,69.45,69.61,56048.0,69.69,69.79,69.45,69.61,56048.0
2020-02-20 15:30:00,69.63,69.68,69.24,69.47,253580.0,69.63,69.68,69.24,69.47,253580.0
2020-02-21 09:30:00,69.26,69.46,68.39,68.73,70196.0,69.26,69.46,68.39,68.73,70196.0
2020-02-21 10:00:00,68.73,69.12,68.62,69.0,40261.0,68.73,69.12,68.62,69.0,40261.0
2020-02-21 10:30:00,68.95,68.95,68.08,68.39,87933.0,68.95,68.95,68.08,68.39,87933.0
2020-02-21 11:00:00,68.38,68.46,68.09,68.4,54909.0,68.38,68.46,68.09,68.4,54909.0
2020-02-21 11:30:00,68.42,68.44,68.24,68.3,68673.0,68.42,68.44,68.24,68.3,68673.0
2020-02-21 12:00:00,68.33,68.41,68.13,68.27,69639.0,68.33,68.41,68.13,68.27,69639.0
2020-02-21 12:30:00,68.27,68.3,67.54,67.66,70659.0,68.27,68.3,67.54,67.66,70659.0
2020-02-21 13:00:00,67.66,67.82,67.52,67.69,42966.0,67.66,67.82,67.52,67.69,42966.0
2020-02-21 13:30:00,67.69,67.89,67.28,67.45,95310.0,67.69,67.89,67.28,67.45,95310.0
2020-02-21 14:00:00,67.5,67.76,67.4,67.46,87391.0,67.5,67.76,67.4,67.46,87391.0
2020-02-21 14:30:00,67.46,68.12,67.41,67.98,209093.0,67.46,68.12,67.41,67.98,209093.0
2020-02-21 15:00:00,67.98,68.16,67.73,68.16,95491.0,67.98,68.16,67.73,68.16,95491.0
2020-02-21 15:30:00,68.17,68.36,67.91,68.08,208722.0,68.17,68.36,67.91,68.08,208722.0
2020-02-24 09:30:00,65.52,66.04,63.25,65.67,261258.0,65.52,66.04,63.25,65.67,261258.0
2020-02-24 10:00:00,65.71,66.14,65.56,65.62,61584.0,65.71,66.14,65.56,65.62,61584.0
2020-02-24 10:30:00,65.58,66.25,65.4,66.14,98180.0,65.58,66.25,65.4,66.14,98180.0
2020-02-24 11:00:00,66.11,66.14,65.27,65.28,94472.0,66.11,66.14,65.27,65.28,94472.0
2020-02-24 11:30:00,65.27,65.35,64.68,64.79,153439.0,65.27,65.35,64.68,64.79,153439.0
2020-02-24 12:00:00,64.74,64.75,63.99,64.15,84866.0,64.74,64.75,63.99,64.15,84866.0
2020-02-24 12:30:00,64.15,64.51,63.95,64.16,58486.0,64.15,64.51,63.95,64.16,58486.0
2020-02-24 13:00:00,64.14,64.14,63.54,63.86,83054.0,64.14,64.14,63.54,63.86,83054.0
2020-02-24 13:30:00,63.88,63.95,63.41,63.53,85114.0,63.88,63.95,63.41,63.53,85114.0
2020-02-24 14:00:00,63.52,64.02,63.36,63.96,55863.0,63.52,64.02,63.36,63.96,55863.0
2020-02-24 14:30:00,63.98,64.3,63.82,64.24,65658.0,63.98,64.3,63.82,64.24,65658.0
2020-02-24 15:00:00,64.24,64.34,63.86,63.89,76962.0,64.24,64.34,63.86,63.89,76962.0
2020-02-24 15:30:00,63.87,63.91,62.96,62.99,406142.0,63.87,63.91,62.96,62.99,406142.0
2020-02-25 09:30:00,63.43,64.39,61.5,61.89,118609.0,63.43,64.39,61.5,61.89,118609.0
2020-02-25 10:00:00,61.89,62.23,60.52,60.54,173197.0,61.89,62.23,60.52,60.54,173197.0
2020-02-25 10:30:00,60.58,60.85,59.64,60.24,164198.0,60.58,60.85,59.64,60.24,164198.0
2020-02-25 11:00:00,60.19,60.39,59.05,59.68,192514.0,60.19,60.39,59.05,59.68,192514.0
2020-02-25 11:30:00,59.7,60.14,59.63,60.12,252986.0,59.7,60.14,59.63,60.12,252986.0
2020-02-25 12:00:00,60.1,60.31,59.26,59.3,118930.0,60.1,60.31,59.26,59.3,118930.0
2020-02-25 12:30:00,59.31,59.63,58.34,58.42,233608.0,59.31,59.63,58.34,58.42,233608.0
2020-02-25 13:00:00,58.41,59.1,58.21,58.67,106757.0,58.41,59.1,58.21,58.67,106757.0
2020-02-25 13:30:00,58.64,58.64,57.39,57.42,148559.0,58.64,58.64,57.39,57.42,148559.0
2020-02-25 14:00:00,57.42,57.53,56.59,56.63,172785.0,57.42,57.53,56.59,56.63,172785.0
2020-02-25 14:30:00,56.64,58.42,56.23,57.39,225806.0,56.64,58.42,56.23,57.39,225806.0
2020-02-25 15:00:00,57.38,58.07,56.6,56.6,351098.0,57.38,58.07,56.6,56.6,351098.0
2020-02-25 15:30:00,56.5,56.56,55.54,55.62,706738.0,56.5,56.56,55.54,55.62,706738.0
2020-02-26 09:30:00,55.98,57.52,55.16,55.58,554520.0,55.98,57.52,55.16,55.58,554520.0
2020-02-26 10:00:00,55.55,55.66,54.06,54.06,401526.0,55.55,55.66,54.06,54.06,401526.0
2020-02-26 10:30:00,54.14,54.33,52.75,53.2,585592.0,54.14,54.33,52.75,53.2,585592.0
2020-02-26 11:00:00,53.2,53.35,52.75,52.98,271092.0,53.2,53.35,52.75,52.98,271092.0
2020-02-26 11:30:00,52.95,53.06,51.77,52.1,236488.0,52.95,53.06,51.77,52.1,236488.0
2020-02-26 12:00:00,52.13,52.26,51.4,51.89,307272.0,52.13,52.26,51.4,51.89,307272.0
2020-02-26 12:30:00,51.9,52.23,51.35,51.44,133984.0,51.9,52.23,51.35,51.44,133984.0
2020-02-26 13:00:00,51.47,52.0,50.85,51.29,235225.0,51.47,52.0,50.85,51.29,235225.0
2020-02-26 13:30:00,51.32,51.33,49.58,49.63,283422.0,51.32,51.33,49.58,49.63,283422.0
2020-02-26 14:00:00,49.63,50.28,49.05,49.87,494605.0,49.63,50.28,49.05,49.87,494605.0
2020-02-26 14:30:00,49.84,51.64,49.77,51.15,471607.0,49.84,51.64,49.77,51.15,471607.0
2020-02-26 15:00:00,51.15,52.79,51.15,51.43,443622.0,51.15,52.79,51.15,51.43,443622.0
2020-02-26 15:30:00,51.43,51.71,51.04,51.42,809439.0,51.43,51.71,51.04,51.42,809439.0
2020-02-27 09:30:00,51.77,51.77,47.36,49.05,767645.0,51.77,51.77,47.36,49.05,767645.0
2020-02-27 10:00:00,49.09,51.12,49.04,50.67,519348.0,49.09,51.12,49.04,50.67,519348.0
2020-02-27 10:30:00,50.72,50.77,48.11,49.35,495342.0,50.72,50.77,48.11,49.35,495342.0
2020-02-27 11:00:00,49.46,51.32,49.3,50.95,217169.0,49.46,51.32,49.3,50.95,217169.0
2020-02-27 11:30:00,51.03,51.58,50.96,51.3,217272.0,51.03,51.58,50.96,51.3,217272.0
2020-02-27 12:00:00,51.34,53.07,51.0,51.97,275072.0,51.34,53.07,51.0,51.97,275072.0
2020-02-27 12:30:00,51.92,54.06,51.81,53.16,372347.0,51.92,54.06,51.81,53.16,372347.0
2020-02-27 13:00:00,53.21,53.6,52.42,52.85,137499.0,53.21,53.6,52.42,52.85,137499.0
2020-02-27 13:30:00,52.85,52.89,51.21,51.48,356064.0,52.85,52.89,51.21,51.48,356064.0
2020-02-27 14:00:00,51.39,51.49,50.34,50.49,123484.0,51.39,51.49,50.34,50.49,123484.0
2020-02-27 14:30:00,50.41,50.58,49.84,50.21,183629.0,50.41,50.58,49.84,50.21,183629.0
2020-02-27 15:00:00,50.22,50.64,49.96,50.17,223765.0,50.22,50.64,49.96,50.17,223765.0
2020-02-27 15:30:00,50.16,50.79,49.84,49.87,751887.0,50.16,50.79,49.84,49.87,751887.0
2020-02-28 09:30:00,48.45,49.99,46.7,47.79,484411.0,48.45,49.99,46.7,47.79,484411.0
2020-02-28 10:00:00,47.73,49.38,47.27,48.68,411083.0,47.73,49.38,47.27,48.68,411083.0
2020-02-28 10:30:00,48.46,49.64,48.14,49.13,201608.0,48.46,49.64,48.14,49.13,201608.0
2020-02-28 11:00:00,49.19,49.2,47.93,48.72,110254.0,49.19,49.2,47.93,48.72,110254.0
2020-02-28 11:30:00,48.78,50.64,48.7,49.11,193010.0,48.78,50.64,48.7,49.11,193010.0
2020-02-28 12:00:00,49.06,49.35,48.3,49.34,87324.0,49.06,49.35,48.3,49.34,87324.0
2020-02-28 12:30:00,49.37,49.72,48.77,49.54,80749.0,49.37,49.72,48.77,49.54,80749.0
2020-02-28 13:00:00,49.49,49.83,48.9,48.96,112830.0,49.49,49.83,48.9,48.96,112830.0
2020-02-28 13:30:00,48.94,48.96,48.28,48.82,196540.0,48.94,48.96,48.28,48.82,196540.0
2020-02-28 14:00:00,48.81,49.06,48.37,48.75,210932.0,48.81,49.06,48.37,48.75,210932.0
2020-02-28 14:30:00,48.79,50.12,48.71,49.52,228296.0,48.79,50.12,48.71,49.52,228296.0
2020-02-28 15:00:00,49.67,50.24,48.77,49.06,306239.0,49.67,50.24,48.77,49.06,306239.0
2020-02-28 15:30:00,49.02,50.19,48.7,50.18,732562.0,49.02,50.19,48.7,50.18,732562.0
2020-03-02 09:30:00,50.15,50.2,44.18,44.49,945177.0,50.15,50.2,44.18,44.49,945177.0
2020-03-02 10:00:00,44.58,44.72,43.06,43.61,559145.0,44.58,44.72,43.06,43.61,559145.0
2020-03-02 10:30:00,43.59,45.58,43.59,45.12,517210.0,43.59,45.58,43.59,45.12,517210.0
2020-03-02 11:00:00,45.11,46.11,44.87,45.62,293187.0,45.11,46.11,44.87,45.62,293187.0
2020-03-02 11:30:00,45.6,46.49,45.25,45.55,400900.0,45.6,46.49,45.25,45.55,400900.0
2020-03-02 12:00:00,45.56,45.64,45.33,45.52,263377.0,45.56,45.64,45.33,45.52,263377.0
2020-03-02 12:30:00,45.54,45.62,44.87,45.04,358185.0,45.54,45.62,44.87,45.04,358185.0
2020-03-02 13:00:00,45.05,45.15,44.44,44.51,396907.0,45.05,45.15,44.44,44.51,396907.0
2020-03-02 13:30:00,44.54,44.73,44.22,44.31,382258.0,44.54,44.73,44.22,44.31,382258.0
2020-03-02 14:00:00,44.28,44.51,43.89,44.01,312100.0,44.28,44.51,43.89,44.01,312100.0
2020-03-02 14:30:00,44.01,44.01,42.26,43.32,787803.0,44.01,44.01,42.26,43.32,787803.0
2020-03-02 15:00:00,43.32,43.76,43.08,43.38,388965.0,43.32,43.76,43.08,43.38,388965.0
2020-03-02 15:30:00,43.38,45.8,43.29,45.44,841066.0,43.38,45.8,43.29,45.44,841066.0
2020-03-03 09:30:00,45.98,46.48,44.92,45.81,212876.0,45.98,46.48,44.92,45.81,212876.0
2020-03-03 10:00:00,45.87,48.59,45.16,46.09,376759.0,45.87,48.59,45.16,46.09,376759.0
2020-03-03 10:30:00,46.05,46.31,45.58,46.31,193029.0,46.05,46.31,45.58,46.31,193029.0
2020-03-03 11:00:00,46.32,46.32,44.01,44.07,186483.0,46.32,46.32,44.01,44.07,186483.0
2020-03-03 11:30:00,44.09,45.29,44.01,45.09,98250.0,44.09,45.29,44.01,45.09,98250.0
2020-03-03 12:00:00,45.09,45.37,44.44,44.44,67903.0,45.09,45.37,44.44,44.44,67903.0
2020-03-03 12:30:00,44.49,44.67,44.25,44.25,64286.0,44.49,44.67,44.25,44.25,64286.0
2020-03-03 13:00:00,44.25,44.32,43.48,43.87,201519.0,44.25,44.32,43.48,43.87,201519.0
2020-03-03 13:30:00,43.9,43.93,42.96,42.98,125894.0,43.9,43.93,42.96,42.98,125894.0
2020-03-03 14:00:00,43.01,43.1,42.24,42.83,234031.0,43.01,43.1,42.24,42.83,234031.0
2020-03-03 14:30:00,42.86,43.1,42.14,42.73,202364.0,42.86,43.1,42.14,42.73,202364.0
2020-03-03 15:00:00,42.81,43.32,42.61,43.14,309083.0,42.81,43.32,42.61,43.14,309083.0
2020-03-03 15:30:00,43.13,43.14,41.59,41.65,833223.0,43.13,43.14,41.59,41.65,833223.0
2020-03-04 09:30:00,42.66,43.17,40.88,41.1,358300.0,42.66,43.17,40.88,41.1,358300.0
2020-03-04 10:00:00,41.18,41.64,41.0,41.34,237083.0,41.18,41.64,41.0,41.34,237083.0
2020-03-04 10:30:00,41.37,41.37,40.04,40.09,313206.0,41.37,41.37,40.04,40.09,313206.0
2020-03-04 11:00:00,40.09,40.85,40.09,40.85,230259.0,40.09,40.85,40.09,40.85,230259.0
2020-03-04 11:30:00,40.86,40.91,40.11,40.43,170410.0,40.86,40.91,40.11,40.43,170410.0
2020-03-04 12:00:00,40.44,40.54,40.06,40.54,180748.0,40.44,40.54,40.06,40.54,180748.0
2020-03-04 12:30:00,40.54,40.93,40.29,40.89,136865.0,40.54,40.93,40.29,40.89,136865.0
2020-03-04 13:00:00,40.89,42.03,40.88,41.61,602840.0,40.89,42.03,40.88,41.61,602840.0
2020-03-04 13:30:00,41.61,41.85,40.91,40.95,341606.0,41.61,41.85,40.91,40.95,341606.0
2020-03-04 14:00:00,40.94,41.12,40.66,40.99,235527.0,40.94,41.12,40.66,40.99,235527.0
2020-03-04 14:30:00,41.04,41.14,40.59,40.59,272804.0,41.04,41.14,40.59,40.59,272804.0
2020-03-04 15:00:00,40.58,41.28,40.48,41.11,700773.0,40.58,41.28,40.48,41.11,700773.0
2020-03-04 15:30:00,41.14,41.38,40.93,41.18,1104576.0,41.14,41.38,40.93,41.18,1104576.0
2020-03-05 09:30:00,39.78,40.2,37.1,37.73,968071.0,39.78,40.2,37.1,37.73,968071.0
2020-03-05 10:00:00,37.77,38.43,37.65,37.73,353969.0,37.77,38.43,37.65,37.73,353969.0
2020-03-05 10:30:00,37.75,38.03,37.17,37.31,331375.0,37.75,38.03,37.17,37.31,331375.0
2020-03-05 11:00:00,37.27,37.78,37.01,37.71,324547.0,37.27,37.78,37.01,37.71,324547.0
2020-03-05 11:30:00,37.72,37.83,36.95,36.95,295726.0,37.72,37.83,36.95,36.95,295726.0
2020-03-05 12:00:00,36.95,37.07,36.21,36.7,399822.0,36.95,37.07,36.21,36.7,399822.0
2020-03-05 12:30:00,36.7,36.74,36.33,36.52,281946.0,36.7,36.74,36.33,36.52,281946.0
2020-03-05 13:00:00,36.5,36.92,36.2,36.92,234545.0,36.5,36.92,36.2,36.92,234545.0
2020-03-05 13:30:00,36.9,37.63,36.88,37.57,218555.0,36.9,37.63,36.88,37.57,218555.0
2020-03-05 14:00:00,37.59,37.59,36.55,36.57,237077.0,37.59,37.59,36.55,36.57,237077.0
2020-03-05 14:30:00,36.57,36.82,36.07,36.09,297797.0,36.57,36.82,36.07,36.09,297797.0
2020-03-05 15:00:00,36.1,36.21,35.25,35.26,421246.0,36.1,36.21,35.25,35.26,421246.0
2020-03-05 15:30:00,35.25,35.37,34.27,34.74,1008139.0,35.25,35.37,34.27,34.74,1008139.0
2020-03-06 09:30:00,33.17,33.21,31.81,33.06,1229756.0,33.17,33.21,31.81,33.06,1229756.0
2020-03-06 10:00:00,33.06,34.95,33.06,34.67,680148.0,33.06,34.95,33.06,34.67,680148.0
2020-03-06 10:30:00,34.75,36.26,34.14,36.25,623072.0,34.75,36.26,34.14,36.25,623072.0
2020-03-06 11:00:00,36.22,36.47,34.9,34.97,377117.0,36.22,36.47,34.9,34.97,377117.0
2020-03-06 11:30:00,34.95,35.2,34.74,35.15,251352.0,34.95,35.2,34.74,35.15,251352.0
2020-03-06 12:00:00,35.16,35.21,34.07,34.37,230806.0,35.16,35.21,34.07,34.37,230806.0
2020-03-06 12:30:00,34.36,34.67,34.04,34.37,224049.0,34.36,34.67,34.04,34.37,224049.0
2020-03-06 13:00:00,34.35,34.6,33.85,33.91,176253.0,34.35,34.6,33.85,33.91,176253.0
2020-03-06 13:30:00,33.9,33.99,33.41,33.51,244149.0,33.9,33.99,33.41,33.51,244149.0
2020-03-06 14:00:00,33.5,33.69,33.36,33.44,208773.0,33.5,33.69,33.36,33.44,208773.0
2020-03-06 14:30:00,33.44,33.46,32.38,32.59,364854.0,33.44,33.46,32.38,32.59,364854.0
2020-03-06 15:00:00,32.59,33.17,32.25,32.93,362522.0,32.59,33.17,32.25,32.93,362522.0
2020-03-06 15:30:00,32.97,33.89,32.92,33.66,754199.0,32.97,33.89,32.92,33.66,754199.0
2020-03-09 09:30:00,28.99,30.58,28.12,30.01,328808.0,28.99,30.58,28.12,30.01,328808.0
2020-03-09 10:00:00,29.7,30.8,29.62,30.41,722335.0,29.7,30.8,29.62,30.41,722335.0
2020-03-09 10:30:00,30.41,30.54,28.95,29.02,480425.0,30.41,30.54,28.95,29.02,480425.0
2020-03-09 11:00:00,29.03,29.46,28.57,29.22,496727.0,29.03,29.46,28.57,29.22,496727.0
2020-03-09 11:30:00,29.19,29.84,28.85,29.82,383438.0,29.19,29.84,28.85,29.82,383438.0
2020-03-09 12:00:00,29.79,29.99,29.01,29.02,319651.0,29.79,29.99,29.01,29.02,319651.0
2020-03-09 12:30:00,29.02,29.06,28.55,28.66,302561.0,29.02,29.06,28.55,28.66,302561.0
2020-03-09 13:00:00,28.63,28.79,28.45,28.46,269025.0,28.63,28.79,28.45,28.46,269025.0
2020-03-09 13:30:00,28.46,28.49,28.02,28.15,204190.0,28.46,28.49,28.02,28.15,204190.0
2020-03-09 14:00:00,28.15,28.2,26.83,26.83,419239.0,28.15,28.2,26.83,26.83,419239.0
2020-03-09 14:30:00,26.82,26.86,25.39,26.75,675059.0,26.82,26.86,25.39,26.75,675059.0
2020-03-09 15:00:00,26.75,27.64,26.57,27.35,442879.0,26.75,27.64,26.57,27.35,442879.0
2020-03-09 15:30:00,27.33,27.34,26.34,26.35,862868.0,27.33,27.34,26.34,26.35,862868.0
2020-03-10 09:30:00,28.12,29.33,26.57,27.69,558410.0,28.12,29.33,26.57,27.69,558410.0
2020-03-10 10:00:00,27.66,28.6,27.48,27.79,584042.0,27.66,28.6,27.48,27.79,584042.0
2020-03-10 10:30:00,27.81,27.85,26.3,26.36,308382.0,27.81,27.85,26.3,26.36,308382.0
2020-03-10 11:00:00,26.34,26.47,25.43,25.6,344483.0,26.34,26.47,25.43,25.6,344483.0
2020-03-10 11:30:00,25.53,26.68,25.34,25.94,294749.0,25.53,26.68,25.34,25.94,294749.0
2020-03-10 12:00:00,25.91,27.7,25.9,26.81,160851.0,25.91,27.7,25.9,26.81,160851.0
2020-03-10 12:30:00,26.76,26.87,26.41,26.63,178443.0,26.76,26.87,26.41,26.63,178443.0
2020-03-10 13:00:00,26.62,26.83,26.22,26.55,154728.0,26.62,26.83,26.22,26.55,154728.0
2020-03-10 13:30:00,26.59,26.69,25.76,25.92,212769.0,26.59,26.69,25.76,25.92,212769.0
2020-03-10 14:00:00,25.93,26.85,25.8,26.82,230645.0,25.93,26.85,25.8,26.82,230645.0
2020-03-10 14:30:00,26.81,29.27,26.63,29.08,589410.0,26.81,29.27,26.63,29.08,589410.0
2020-03-10 15:00:00,29.1,29.83,28.62,28.75,599867.0,29.1,29.83,28.62,28.75,599867.0
2020-03-10 15:30:00,28.75,29.23,28.6,29.04,518767.0,28.75,29.23,28.6,29.04,518767.0
2020-03-11 09:30:00,27.57,27.89,25.67,26.05,546123.0,27.57,27.89,25.67,26.05,546123.0
2020-03-11 10:00:00,26.05,26.62,25.8,25.86,388424.0,26.05,26.62,25.8,25.86,388424.0
2020-03-11 10:30:00,25.9,26.21,25.41,25.48,275658.0,25.9,26.21,25.41,25.48,275658.0
2020-03-11 11:00:00,25.48,25.74,24.92,25.21,216827.0,25.48,25.74,24.92,25.21,216827.0
2020-03-11 11:30:00,25.21,25.58,25.05,25.19,174260.0,25.21,25.58,25.05,25.19,174260.0
2020-03-11 12:00:00,25.19,25.61,25.1,25.22,171449.0,25.19,25.61,25.1,25.22,171449.0
2020-03-11 12:30:00,25.17,25.24,23.01,23.21,472305.0,25.17,25.24,23.01,23.21,472305.0
2020-03-11 13:00:00,23.24,23.87,22.91,23.74,400138.0,23.24,23.87,22.91,23.74,400138.0
2020-03-11 13:30:00,23.75,23.95,23.37,23.82,288338.0,23.75,23.95,23.37,23.82,288338.0
2020-03-11 14:00:00,23.81,24.02,23.58,23.86,337146.0,23.81,24.02,23.58,23.86,337146.0
2020-03-11 14:30:00,23.86,24.17,23.84,24.03,168466.0,23.86,24.17,23.84,24.03,168466.0
2020-03-11 15:00:00,24.04,24.08,23.85,24.02,284769.0,24.04,24.08,23.85,24.02,284769.0
2020-03-11 15:30:00,24.02,24.83,23.94,24.78,950643.0,24.02,24.83,23.94,24.78,950643.0
2020-03-12 09:30:00,21.76,21.76,17.43,18.0,592840.0,21.76,21.76,17.43,18.0,592840.0
2020-03-12 10:00:00,17.96,18.62,16.0,18.2,1325799.0,17.96,18.62,16.0,18.2,1325799.0
2020-03-12 10:30:00,18.17,20.48,17.88,18.92,1054969.0,18.17,20.48,17.88,18.92,1054969.0
2020-03-12 11:00:00,18.91,18.91,17.61,17.9,331858.0,18.91,18.91,17.61,17.9,331858.0
2020-03-12 11:30:00,17.88,18.01,17.0,17.56,458289.0,17.88,18.01,17.0,17.56,458289.0
2020-03-12 12:00:00,17.55,18.12,17.29,17.43,584425.0,17.55,18.12,17.29,17.43,584425.0
2020-03-12 12:30:00,17.42,18.52,16.94,18.23,485415.0,17.42,18.52,16.94,18.23,485415.0
2020-03-12 13:00:00,18.21,19.41,17.5,17.87,866839.0,18.21,19.41,17.5,17.87,866839.0
2020-03-12 13:30:00,17.9,18.01,16.73,16.92,377652.0,17.9,18.01,16.73,16.92,377652.0
2020-03-12 14:00:00,16.92,17.2,16.66,16.7,378810.0,16.92,17.2,16.66,16.7,378810.0
2020-03-12 14:30:00,16.7,17.1,16.58,16.66,276697.0,16.7,17.1,16.58,16.66,276697.0
2020-03-12 15:00:00,16.67,16.67,14.66,15.27,620799.0,16.67,16.67,14.66,15.27,620799.0
2020-03-12 15:30:00,15.26,15.53,14.68,15.5,1663901.0,15.26,15.53,14.68,15.5,1663901.0
2020-03-13 09:30:00,18.82,19.8,16.07,16.1,889187.0,18.82,19.8,16.07,16.1,889187.0
2020-03-13 10:00:00,16.17,17.71,16.17,17.04,836211.0,16.17,17.71,16.17,17.04,836211.0
2020-03-13 10:30:00,17.05,17.19,16.26,16.29,391264.0,17.05,17.19,16.26,16.29,391264.0
2020-03-13 11:00:00,16.28,16.45,15.7,15.71,223691.0,16.28,16.45,15.7,15.71,223691.0
2020-03-13 11:30:00,15.71,16.0,15.13,15.72,321323.0,15.71,16.0,15.13,15.72,321323.0
2020-03-13 12:00:00,15.72,15.94,15.01,15.81,353927.0,15.72,15.94,15.01,15.81,353927.0
2020-03-13 12:30:00,15.79,16.91,15.79,16.01,304789.0,15.79,16.91,15.79,16.01,304789.0
2020-03-13 13:00:00,16.02,16.82,15.93,16.8,309311.0,16.02,16.82,15.93,16.8,309311.0
2020-03-13 13:30:00,16.79,17.07,16.4,16.95,345780.0,16.79,17.07,16.4,16.95,345780.0
2020-03-13 14:00:00,16.94,17.63,16.51,17.25,542831.0,16.94,17.63,16.51,17.25,542831.0
2020-03-13 14:30:00,17.25,17.38,16.82,17.14,380917.0,17.25,17.38,16.82,17.14,380917.0
2020-03-13 15:00:00,17.15,17.5,16.93,17.26,473535.0,17.15,17.5,16.93,17.26,473535.0
2020-03-13 15:30:00,17.25,18.37,16.83,18.22,802480.0,17.25,18.37,16.83,18.22,802480.0
2020-03-16 09:30:00,14.38,15.68,13.71,14.29,383077.0,14.38,15.68,13.71,14.29,383077.0
2020-03-16 10:00:00,14.29,14.93,14.22,14.81,459262.0,14.29,14.93,14.22,14.81,459262.0
2020-03-16 10:30:00,14.78,15.43,14.75,15.1,630184.0,14.78,15.43,14.75,15.1,630184.0
2020-03-16 11:00:00,15.09,15.7,14.93,15.41,605132.0,15.09,15.7,14.93,15.41,605132.0
2020-03-16 11:30:00,15.41,15.76,15.02,15.72,392339.0,15.41,15.76,15.02,15.72,392339.0
2020-03-16 12:00:00,15.73,15.93,15.31,15.46,355866.0,15.73,15.93,15.31,15.46,355866.0
2020-03-16 12:30:00,15.48,15.69,14.91,15.28,372094.0,15.48,15.69,14.91,15.28,372094.0
2020-03-16 13:00:00,15.29,15.81,15.29,15.51,336988.0,15.29,15.81,15.29,15.51,336988.0
2020-03-16 13:30:00,15.51,15.59,15.17,15.19,326895.0,15.51,15.59,15.17,15.19,326895.0
2020-03-16 14:00:00,15.18,15.18,14.33,14.56,374242.0,15.18,15.18,14.33,14.56,374242.0
2020-03-16 14:30:00,14.55,15.29,14.38,14.67,301895.0,14.55,15.29,14.38,14.67,301895.0
2020-03-16 15:00:00,14.67,15.11,14.5,14.58,365254.0,14.67,15.11,14.5,14.58,365254.0
2020-03-16 15:30:00,14.58,14.68,13.73,13.78,554482.0,14.58,14.68,13.73,13.78,554482.0
2020-03-17 09:30:00,14.8,14.8,11.34,11.9,976482.0,14.8,14.8,11.34,11.9,976482.0
2020-03-17 10:00:00,11.91,12.14,10.94,10.94,689939.0,11.91,12.14,10.94,10.94,689939.0
2020-03-17 10:30:00,10.94,11.29,10.5,10.71,651305.0,10.94,11.29,10.5,10.71,651305.0
2020-03-17 11:00:00,10.7,11.88,10.08,11.54,948019.0,10.7,11.88,10.08,11.54,948019.0
2020-03-17 11:30:00,11.54,14.11,11.54,13.5,991110.0,11.54,14.11,11.54,13.5,991110.0
2020-03-17 12:00:00,13.5,15.64,13.01,14.09,850301.0,13.5,15.64,13.01,14.09,850301.0
2020-03-17 12:30:00,14.05,14.07,13.0,13.22,437279.0,14.05,14.07,13.0,13.22,437279.0
2020-03-17 13:00:00,13.23,13.81,12.4,12.56,381687.0,13.23,13.81,12.4,12.56,381687.0
2020-03-17 13:30:00,12.55,12.94,12.14,12.2,479975.0,12.55,12.94,12.14,12.2,479975.0
2020-03-17 14:00:00,12.2,12.35,11.87,12.02,598870.0,12.2,12.35,11.87,12.02,598870.0
2020-03-17 14:30:00,12.02,12.23,10.79,11.38,540217.0,12.02,12.23,10.79,11.38,540217.0
2020-03-17 15:00:00,11.38,11.39,10.49,10.63,934449.0,11.38,11.39,10.49,10.63,934449.0
2020-03-17 15:30:00,10.63,10.64,9.75,10.07,1899585.0,10.63,10.64,9.75,10.07,1899585.0
2020-03-18 09:30:00,8.67,8.67,6.02,7.21,2281003.0,8.67,8.67,6.02,7.21,2281003.0
2020-03-18 10:00:00,7.22,7.84,7.15,7.23,970375.0,7.22,7.84,7.15,7.23,970375.0
2020-03-18 10:30:00,7.22,7.29,6.71,6.74,654292.0,7.22,7.29,6.71,6.74,654292.0
2020-03-18 11:00:00,6.73,7.61,6.63,7.4,552110.0,6.73,7.61,6.63,7.4,552110.0
2020-03-18 11:30:00,7.42,7.86,7.04,7.47,601311.0,7.42,7.86,7.04,7.47,601311.0
2020-03-18 12:00:00,7.46,7.52,6.87,7.03,443923.0,7.46,7.52,6.87,7.03,443923.0
2020-03-18 12:30:00,7.03,7.05,6.54,6.55,413742.0,7.03,7.05,6.54,6.55,413742.0
2020-03-18 13:00:00,6.62,6.84,6.5,6.5,490542.0,6.62,6.84,6.5,6.5,490542.0
2020-03-18 13:30:00,6.5,6.82,6.1,6.36,597212.0,6.5,6.82,6.1,6.36,597212.0
2020-03-18 14:00:00,6.36,6.55,6.22,6.41,372417.0,6.36,6.55,6.22,6.41,372417.0
2020-03-18 14:30:00,6.4,6.82,6.32,6.79,401823.0,6.4,6.82,6.32,6.79,401823.0
2020-03-18 15:00:00,6.8,7.57,6.76,7.17,604956.0,6.8,7.57,6.76,7.17,604956.0
2020-03-18 15:30:00,7.18,7.43,6.69,7.11,1089864.0,7.18,7.43,6.69,7.11,1089864.0
2020-03-19 09:30:00,7.19,8.43,6.62,8.43,698575.0,7.19,8.43,6.62,8.43,698575.0
2020-03-19 10:00:00,8.45,9.0,8.01,8.39,1245056.0,8.45,9.0,8.01,8.39,1245056.0
2020-03-19 10:30:00,8.38,8.64,8.0,8.34,1116312.0,8.38,8.64,8.0,8.34,1116312.0
2020-03-19 11:00:00,8.34,9.96,8.22,9.92,832837.0,8.34,9.96,8.22,9.92,832837.0
2020-03-19 11:30:00,9.91,9.95,8.5,8.94,664102.0,9.91,9.95,8.5,8.94,664102.0
2020-03-19 12:00:00,8.93,8.95,8.0,8.25,432238.0,8.93,8.95,8.0,8.25,432238.0
2020-03-19 12:30:00,8.27,8.29,7.78,7.87,361560.0,8.27,8.29,7.78,7.87,361560.0
2020-03-19 13:00:00,7.86,8.06,7.64,7.87,357822.0,7.86,8.06,7.64,7.87,357822.0
2020-03-19 13:30:00,7.86,7.86,7.62,7.71,257151.0,7.86,7.86,7.62,7.71,257151.0
2020-03-19 14:00:00,7.72,8.57,7.7,8.38,532447.0,7.72,8.57,7.7,8.38,532447.0
2020-03-19 14:30:00,8.39,8.83,8.38,8.55,436183.0,8.39,8.83,8.38,8.55,436183.0
2020-03-19 15:00:00,8.55,8.56,7.78,7.79,349347.0,8.55,8.56,7.78,7.79,349347.0
2020-03-19 15:30:00,7.79,8.01,7.28,7.76,1272957.0,7.79,8.01,7.28,7.76,1272957.0
2020-03-20 09:30:00,8.52,9.5,8.5,9.02,1259318.0,8.52,9.5,8.5,9.02,1259318.0
2020-03-20 10:00:00,9.01,10.08,8.55,10.07,1013494.0,9.01,10.08,8.55,10.07,1013494.0
2020-03-20 10:30:00,10.08,12.0,10.08,11.41,1901022.0,10.08,12.0,10.08,11.41,1901022.0
2020-03-20 11:00:00,11.44,11.8,9.74,10.63,1526316.0,11.44,11.8,9.74,10.63,1526316.0
2020-03-20 11:30:00,10.55,10.55,8.5,9.28,1526236.0,10.55,10.55,8.5,9.28,1526236.0
2020-03-20 12:00:00,9.27,9.75,8.8,9.5,622967.0,9.27,9.75,8.8,9.5,622967.0
2020-03-20 12:30:00,9.48,9.79,9.17,9.32,397441.0,9.48,9.79,9.17,9.32,397441.0
2020-03-20 13:00:00,9.33,9.62,9.21,9.44,310663.0,9.33,9.62,9.21,9.44,310663.0
2020-03-20 13:30:00,9.42,9.67,9.19,9.42,327424.0,9.42,9.67,9.19,9.42,327424.0
2020-03-20 14:00:00,9.43,9.46,8.81,8.85,470947.0,9.43,9.46,8.81,8.85,470947.0
2020-03-20 14:30:00,8.86,9.1,8.76,8.91,385612.0,8.86,9.1,8.76,8.91,385612.0
2020-03-20 15:00:00,8.92,9.09,8.72,9.03,287394.0,8.92,9.09,8.72,9.03,287394.0
2020-03-20 15:30:00,9.06,9.12,8.7,8.82,762685.0,9.06,9.12,8.7,8.82,762685.0
2020-03-23 09:30:00,9.41,9.58,8.51,9.57,583823.0,9.41,9.58,8.51,9.57,583823.0
2020-03-23 10:00:00,9.54,10.09,9.01,9.7,650832.0,9.54,10.09,9.01,9.7,650832.0
2020-03-23 10:30:00,9.68,9.83,8.93,9.2,443471.0,9.68,9.83,8.93,9.2,443471.0
2020-03-23 11:00:00,9.19,9.46,8.86,8.9,292843.0,9.19,9.46,8.86,8.9,292843.0
2020-03-23 11:30:00,8.9,9.25,8.82,9.1,269316.0,8.9,9.25,8.82,9.1,269316.0
2020-03-23 12:00:00,9.11,9.29,8.98,9.07,280055.0,9.11,9.29,8.98,9.07,280055.0
2020-03-23 12:30:00,9.12,9.29,9.01,9.17,483837.0,9.12,9.29,9.01,9.17,483837.0
2020-03-23 13:00:00,9.17,9.76,9.16,9.54,511333.0,9.17,9.76,9.16,9.54,511333.0
2020-03-23 13:30:00,9.54,10.49,9.42,9.53,704350.0,9.54,10.49,9.42,9.53,704350.0
2020-03-23 14:00:00,9.5,9.77,9.27,9.61,450708.0,9.5,9.77,9.27,9.61,450708.0
2020-03-23 14:30:00,9.6,9.99,9.46,9.73,388052.0,9.6,9.99,9.46,9.73,388052.0
2020-03-23 15:00:00,9.72,9.79,9.42,9.65,351011.0,9.72,9.79,9.42,9.65,351011.0
2020-03-23 15:30:00,9.66,10.56,9.51,10.44,869980.0,9.66,10.56,9.51,10.44,869980.0
2020-03-24 09:30:00,13.8,14.0,12.51,12.96,1231369.0,13.8,14.0,12.51,12.96,1231369.0
2020-03-24 10:00:00,12.92,14.73,12.49,14.71,975616.0,12.92,14.73,12.49,14.71,975616.0
2020-03-24 10:30:00,14.71,14.82,13.84,13.9,620010.0,14.71,14.82,13.84,13.9,620010.0
2020-03-24 11:00:00,13.88,14.99,13.87,14.75,522768.0,13.88,14.99,13.87,14.75,522768.0
2020-03-24 11:30:00,14.75,15.67,14.7,15.04,710191.0,14.75,15.67,14.7,15.04,710191.0
2020-03-24 12:00:00,15.05,15.3,14.73,14.93,410735.0,15.05,15.3,14.73,14.93,410735.0
2020-03-24 12:30:00,14.95,15.22,14.72,14.91,397730.0,14.95,15.22,14.72,14.91,397730.0
2020-03-24 13:00:00,14.9,15.14,14.07,14.51,470772.0,14.9,15.14,14.07,14.51,470772.0
2020-03-24 13:30:00,14.5,14.69,13.86,13.9,293464.0,14.5,14.69,13.86,13.9,293464.0
2020-03-24 14:00:00,13.91,14.23,13.55,14.13,461126.0,13.91,14.23,13.55,14.13,461126.0
2020-03-24 14:30:00,14.12,14.48,13.77,14.48,323296.0,14.12,14.48,13.77,14.48,323296.0
2020-03-24 15:00:00,14.48,14.94,14.29,14.8,475862.0,14.48,14.94,14.29,14.8,475862.0
2020-03-24 15:30:00,14.79,15.2,14.52,15.05,843573.0,14.79,15.2,14.52,15.05,843573.0
2020-03-25 09:30:00,17.85,19.54,16.36,16.65,1691635.0,17.85,19.54,16.36,16.65,1691635.0
2020-03-25 10:00:00,16.67,17.22,15.56,17.22,637996.0,16.67,17.22,15.56,17.22,637996.0
2020-03-25 10:30:00,17.2,18.0,16.91,17.97,500611.0,17.2,18.0,16.91,17.97,500611.0
2020-03-25 11:00:00,17.92,18.37,17.54,18.07,483229.0,17.92,18.37,17.54,18.07,483229.0
2020-03-25 11:30:00,18.07,18.15,17.48,17.82,327923.0,18.07,18.15,17.48,17.82,327923.0
2020-03-25 12:00:00,17.82,18.72,17.68,18.29,378799.0,17.82,18.72,17.68,18.29,378799.0
2020-03-25 12:30:00,18.29,18.96,18.04,18.72,388415.0,18.29,18.96,18.04,18.72,388415.0
2020-03-25 13:00:00,18.72,20.27,18.69,19.88,765084.0,18.72,20.27,18.69,19.88,765084.0
2020-03-25 13:30:00,19.92,19.94,18.6,18.73,389428.0,19.92,19.94,18.6,18.73,389428.0
2020-03-25 14:00:00,18.79,18.85,17.6,18.02,508008.0,18.79,18.85,17.6,18.02,508008.0
2020-03-25 14:30:00,18.02,18.05,17.33,17.56,383558.0,18.02,18.05,17.33,17.56,383558.0
2020-03-25 15:00:00,17.6,17.81,17.42,17.52,338794.0,17.6,17.81,17.42,17.52,338794.0
2020-03-25 15:30:00,17.52,17.99,16.52,16.69,1143174.0,17.52,17.99,16.52,16.69,1143174.0
2020-03-26 09:30:00,17.02,17.74,16.69,17.16,659307.0,17.02,17.74,16.69,17.16,659307.0
2020-03-26 10:00:00,17.12,17.77,16.84,17.42,291336.0,17.12,17.77,16.84,17.42,291336.0
2020-03-26 10:30:00,17.42,18.78,17.36,18.44,535420.0,17.42,18.78,17.36,18.44,535420.0
2020-03-26 11:00:00,18.45,19.48,18.31,19.26,435869.0,18.45,19.48,18.31,19.26,435869.0
2020-03-26 11:30:00,19.22,19.86,19.09,19.5,590954.0,19.22,19.86,19.09,19.5,590954.0
2020-03-26 12:00:00,19.5,19.76,18.5,19.01,394057.0,19.5,19.76,18.5,19.01,394057.0
2020-03-26 12:30:00,19.06,19.19,18.07,18.16,321260.0,19.06,19.19,18.07,18.16,321260.0
2020-03-26 13:00:00,18.15,18.38,17.08,17.19,520774.0,18.15,18.38,17.08,17.19,520774.0
2020-03-26 13:30:00,17.17,17.7,16.84,17.26,437106.0,17.17,17.7,16.84,17.26,437106.0
2020-03-26 14:00:00,17.27,17.41,16.75,16.91,296053.0,17.27,17.41,16.75,16.91,296053.0
2020-03-26 14:30:00,16.9,17.39,16.7,16.83,314657.0,16.9,17.39,16.7,16.83,314657.0
2020-03-26 15:00:00,16.79,16.79,16.24,16.27,474990.0,16.79,16.79,16.24,16.27,474990.0
2020-03-26 15:30:00,16.27,16.82,16.05,16.78,702270.0,16.27,16.82,16.05,16.78,702270.0
2020-03-27 09:30:00,16.06,16.07,14.27,15.83,788707.0,16.06,16.07,14.27,15.83,788707.0
2020-03-27 10:00:00,15.82,16.58,15.76,16.22,341618.0,15.82,16.58,15.76,16.22,341618.0
2020-03-27 10:30:00,16.21,16.29,15.75,15.76,344871.0,16.21,16.29,15.75,15.76,344871.0
2020-03-27 11:00:00,15.77,16.46,15.76,16.37,229362.0,15.77,16.46,15.76,16.37,229362.0
2020-03-27 11:30:00,16.4,16.4,15.75,15.82,186716.0,16.4,16.4,15.75,15.82,186716.0
2020-03-27 12:00:00,15.83,15.92,15.5,15.56,155350.0,15.83,15.92,15.5,15.56,155350.0
2020-03-27 12:30:00,15.58,15.75,15.51,15.63,126293.0,15.58,15.75,15.51,15.63,126293.0
2020-03-27 13:00:00,15.65,15.67,15.04,15.13,124091.0,15.65,15.67,15.04,15.13,124091.0
2020-03-27 13:30:00,15.12,15.88,15.1,15.35,239439.0,15.12,15.88,15.1,15.35,239439.0
2020-03-27 14:00:00,15.35,15.54,15.12,15.15,239119.0,15.35,15.54,15.12,15.15,239119.0
2020-03-27 14:30:00,15.15,15.22,15.03,15.1,194485.0,15.15,15.22,15.03,15.1,194485.0
2020-03-27 15:00:00,15.1,15.77,15.07,15.65,195350.0,15.1,15.77,15.07,15.65,195350.0
2020-03-27 15:30:00,15.64,15.65,15.13,15.14,352950.0,15.64,15.65,15.13,15.14,352950.0
2020-03-30 09:30:00,13.6,13.69,10.01,11.09,2076959.0,13.6,13.69,10.01,11.09,2076959.0
2020-03-30 10:00:00,11.09,12.34,11.05,12.18,903266.0,11.09,12.34,11.05,12.18,903266.0
2020-03-30 10:30:00,12.2,12.7,11.83,11.94,756795.0,12.2,12.7,11.83,11.94,756795.0
2020-03-30 11:00:00,11.95,13.16,11.93,12.86,766233.0,11.95,13.16,11.93,12.86,766233.0
2020-03-30 11:30:00,12.86,13.09,12.5,12.58,342284.0,12.86,13.09,12.5,12.58,342284.0
2020-03-30 12:00:00,12.58,12.6,12.01,12.38,698260.0,12.58,12.6,12.01,12.38,698260.0
2020-03-30 12:30:00,12.37,12.37,11.59,11.71,635708.0,12.37,12.37,11.59,11.71,635708.0
2020-03-30 13:00:00,11.71,11.87,11.4,11.84,408037.0,11.71,11.87,11.4,11.84,408037.0
2020-03-30 13:30:00,11.84,12.2,11.8,11.95,612494.0,11.84,12.2,11.8,11.95,612494.0
2020-03-30 14:00:00,11.95,12.04,11.24,11.65,585186.0,11.95,12.04,11.24,11.65,585186.0
2020-03-30 14:30:00,11.65,11.84,11.45,11.7,298533.0,11.65,11.84,11.45,11.7,298533.0
2020-03-30 15:00:00,11.72,12.1,11.64,11.93,544249.0,11.72,12.1,11.64,11.93,544249.0
2020-03-30 15:30:00,11.91,12.15,11.8,12.05,635189.0,11.91,12.15,11.8,12.05,635189.0
2020-03-31 09:30:00,12.7,12.71,12.03,12.24,548836.0,12.7,12.71,12.03,12.24,548836.0
2020-03-31 10:00:00,12.26,13.32,12.26,13.12,703754.0,12.26,13.32,12.26,13.12,703754.0
2020-03-31 10:30:00,13.11,13.8,13.05,13.52,682914.0,13.11,13.8,13.05,13.52,682914.0
2020-03-31 11:00:00,13.51,13.53,12.71,12.9,515874.0,13.51,13.53,12.71,12.9,515874.0
2020-03-31 11:30:00,12.91,13.32,12.72,13.23,353570.0,12.91,13.32,12.72,13.23,353570.0
2020-03-31 12:00:00,13.22,13.29,12.73,12.98,214343.0,13.22,13.29,12.73,12.98,214343.0
2020-03-31 12:30:00,12.98,13.99,12.92,13.34,1727192.0,12.98,13.99,12.92,13.34,1727192.0
2020-03-31 13:00:00,13.33,13.66,13.03,13.61,509549.0,13.33,13.66,13.03,13.61,509549.0
2020-03-31 13:30:00,13.61,14.46,13.58,13.92,978369.0,13.61,14.46,13.58,13.92,978369.0
2020-03-31 14:00:00,13.92,14.9,13.71,14.73,978258.0,13.92,14.9,13.71,14.73,978258.0
2020-03-31 14:30:00,14.73,15.24,14.58,14.86,1168914.0,14.73,15.24,14.58,14.86,1168914.0
2020-03-31 15:00:00,14.86,15.05,14.21,14.38,857725.0,14.86,15.05,14.21,14.38,857725.0
2020-03-31 15:30:00,14.38,14.65,14.27,14.4,1144555.0,14.38,14.65,14.27,14.4,1144555.0
2020-04-01 09:30:00,13.68,13.78,12.89,13.13,904474.0,13.68,13.78,12.89,13.13,904474.0
2020-04-01 10:00:00,13.13,13.27,12.54,13.21,537900.0,13.13,13.27,12.54,13.21,537900.0
2020-04-01 10:30:00,13.17,13.53,13.11,13.27,369028.0,13.17,13.53,13.11,13.27,369028.0
2020-04-01 11:00:00,13.31,13.6,13.24,13.34,389993.0,13.31,13.6,13.24,13.34,389993.0
2020-04-01 11:30:00,13.34,13.53,13.16,13.34,384431.0,13.34,13.53,13.16,13.34,384431.0
2020-04-01 12:00:00,13.34,13.37,13.0,13.02,282704.0,13.34,13.37,13.0,13.02,282704.0
2020-04-01 12:30:00,13.03,13.1,12.83,13.02,315420.0,13.03,13.1,12.83,13.02,315420.0
2020-04-01 13:00:00,13.0,13.17,12.8,12.93,292850.0,13.0,13.17,12.8,12.93,292850.0
2020-04-01 13:30:00,12.93,12.95,12.65,12.66,264892.0,12.93,12.95,12.65,12.66,264892.0
2020-04-01 14:00:00,12.66,12.81,12.45,12.5,238472.0,12.66,12.81,12.45,12.5,238472.0
2020-04-01 14:30:00,12.49,12.49,11.95,11.98,436696.0,12.49,12.49,11.95,11.98,436696.0
2020-04-01 15:00:00,11.99,12.17,11.8,11.81,382767.0,11.99,12.17,11.8,11.81,382767.0
2020-04-01 15:30:00,11.8,11.82,11.36,11.71,1026968.0,11.8,11.82,11.36,11.71,1026968.0
2020-04-02 09:30:00,11.54,12.23,11.11,11.3,626133.0,11.54,12.23,11.11,11.3,626133.0
2020-04-02 10:00:00,11.29,11.44,11.21,11.35,376500.0,11.29,11.44,11.21,11.35,376500.0
2020-04-02 10:30:00,11.34,11.75,11.24,11.3,633393.0,11.34,11.75,11.24,11.3,633393.0
2020-04-02 11:00:00,11.33,11.35,10.95,11.07,421043.0,11.33,11.35,10.95,11.07,421043.0
2020-04-02 11:30:00,11.05,11.07,10.64,10.71,525258.0,11.05,11.07,10.64,10.71,525258.0
2020-04-02 12:00:00,10.71,10.72,10.42,10.46,598015.0,10.71,10.72,10.42,10.46,598015.0
2020-04-02 12:30:00,10.46,10.9,10.45,10.68,410858.0,10.46,10.9,10.45,10.68,410858.0
2020-04-02 13:00:00,10.68,10.75,10.45,10.49,308714.0,10.68,10.75,10.45,10.49,308714.0
2020-04-02 13:30:00,10.47,10.5,10.31,10.45,290283.0,10.47,10.5,10.31,10.45,290283.0
2020-04-02 14:00:00,10.47,10.53,10.31,10.47,318880.0,10.47,10.53,10.31,10.47,318880.0
2020-04-02 14:30:00,10.46,10.5,10.39,10.45,220385.0,10.46,10.5,10.39,10.45,220385.0
2020-04-02 15:00:00,10.46,10.5,10.39,10.43,243273.0,10.46,10.5,10.39,10.43,243273.0
2020-04-02 15:30:00,10.43,10.75,10.34,10.67,641071.0,10.43,10.75,10.34,10.67,641071.0
2020-04-03 09:30:00,10.91,11.11,10.3,10.33,723671.0,10.91,11.11,10.3,10.33,723671.0
2020-04-03 10:00:00,10.32,10.39,9.84,9.96,755719.0,10.32,10.39,9.84,9.96,755719.0
2020-04-03 10:30:00,9.95,9.99,9.62,9.9,480002.0,9.95,9.99,9.62,9.9,480002.0
2020-04-03 11:00:00,9.92,10.11,9.72,9.84,461857.0,9.92,10.11,9.72,9.84,461857.0
2020-04-03 11:30:00,9.83,10.06,9.79,9.82,362983.0,9.83,10.06,9.79,9.82,362983.0
2020-04-03 12:00:00,9.82,9.82,9.67,9.72,191924.0,9.82,9.82,9.67,9.72,191924.0
2020-04-03 12:30:00,9.72,9.87,9.71,9.76,261032.0,9.72,9.87,9.71,9.76,261032.0
2020-04-03 13:00:00,9.76,9.79,9.7,9.75,266709.0,9.76,9.79,9.7,9.75,266709.0
2020-04-03 13:30:00,9.74,9.77,9.57,9.73,317474.0,9.74,9.77,9.57,9.73,317474.0
2020-04-03 14:00:00,9.72,10.1,9.72,10.07,327940.0,9.72,10.1,9.72,10.07,327940.0
2020-04-03 14:30:00,10.06,10.46,9.96,10.38,408304.0,10.06,10.46,9.96,10.38,408304.0
2020-04-03 15:00:00,10.38,10.56,10.08,10.1,428534.0,10.38,10.56,10.08,10.1,428534.0
2020-04-03 15:30:00,10.1,10.3,10.07,10.14,724474.0,10.1,10.3,10.07,10.14,724474.0
2020-04-06 09:30:00,11.42,12.57,11.36,12.52,1339991.0,11.42,12.57,11.36,12.52,1339991.0
2020-04-06 10:00:00,12.56,13.7,12.51,13.2,1711271.0,12.56,13.7,12.51,13.2,1711271.0
2020-04-06 10:30:00,13.2,13.21,12.6,13.02,927160.0,13.2,13.21,12.6,13.02,927160.0
2020-04-06 11:00:00,13.04,13.04,12.32,12.67,474103.0,13.04,13.04,12.32,12.67,474103.0
2020-04-06 11:30:00,12.68,13.3,12.3,12.82,666064.0,12.68,13.3,12.3,12.82,666064.0
2020-04-06 12:00:00,12.86,13.5,12.72,13.34,544240.0,12.86,13.5,12.72,13.34,544240.0
2020-04-06 12:30:00,13.29,13.44,13.0,13.14,329772.0,13.29,13.44,13.0,13.14,329772.0
2020-04-06 13:00:00,13.14,13.34,12.98,13.0,307907.0,13.14,13.34,12.98,13.0,307907.0
2020-04-06 13:30:00,13.0,13.31,12.9,13.02,280048.0,13.0,13.31,12.9,13.02,280048.0
2020-04-06 14:00:00,13.03,13.11,12.86,12.95,291452.0,13.03,13.11,12.86,12.95,291452.0
2020-04-06 14:30:00,12.97,13.26,12.9,13.21,204886.0,12.97,13.26,12.9,13.21,204886.0
2020-04-06 15:00:00,13.23,14.24,13.22,14.09,961199.0,13.23,14.24,13.22,14.09,961199.0
2020-04-06 15:30:00,14.09,14.5,13.84,14.03,1624860.0,14.09,14.5,13.84,14.03,1624860.0
2020-04-07 09:30:00,17.39,18.3,15.66,17.3,2281313.0,17.39,18.3,15.66,17.3,2281313.0
2020-04-07 10:00:00,17.24,17.5,15.12,15.75,1243097.0,17.24,17.5,15.12,15.75,1243097.0
2020-04-07 10:30:00,15.73,16.14,14.6,15.51,887684.0,15.73,16.14,14.6,15.51,887684.0
2020-04-07 11:00:00,15.54,16.13,15.13,15.78,620761.0,15.54,16.13,15.13,15.78,620761.0
2020-04-07 11:30:00,15.77,16.59,15.77,16.27,541473.0,15.77,16.59,15.77,16.27,541473.0
2020-04-07 12:00:00,16.33,17.0,16.28,16.69,521299.0,16.33,17.0,16.28,16.69,521299.0
2020-04-07 12:30:00,16.73,16.8,16.21,16.51,248522.0,16.73,16.8,16.21,16.51,248522.0
2020-04-07 13:00:00,16.5,16.77,16.21,16.45,325183.0,16.5,16.77,16.21,16.45,325183.0
2020-04-07 13:30:00,16.48,16.54,15.66,15.77,366100.0,16.48,16.54,15.66,15.77,366100.0
2020-04-07 14:00:00,15.8,15.91,15.01,15.32,480056.0,15.8,15.91,15.01,15.32,480056.0
2020-04-07 14:30:00,15.33,15.42,14.85,15.03,367086.0,15.33,15.42,14.85,15.03,367086.0
2020-04-07 15:00:00,15.0,15.47,14.68,14.95,383500.0,15.0,15.47,14.68,14.95,383500.0
2020-04-07 15:30:00,14.94,15.57,14.92,15.13,594174.0,14.94,15.57,14.92,15.13,594174.0
2020-04-08 09:30:00,16.2,16.68,15.61,15.83,1006034.0,16.2,16.68,15.61,15.83,1006034.0
2020-04-08 10:00:00,15.83,16.26,15.65,16.08,424654.0,15.83,16.26,15.65,16.08,424654.0
2020-04-08 10:30:00,16.05,16.65,16.03,16.56,556588.0,16.05,16.65,16.03,16.56,556588.0
2020-04-08 11:00:00,16.57,17.88,16.51,17.55,1245324.0,16.57,17.88,16.51,17.55,1245324.0
2020-04-08 11:30:00,17.54,18.0,17.41,17.56,902915.0,17.54,18.0,17.41,17.56,902915.0
2020-04-08 12:00:00,17.57,17.98,17.32,17.89,515570.0,17.57,17.98,17.32,17.89,515570.0
2020-04-08 12:30:00,17.9,18.35,17.71,17.98,691892.0,17.9,18.35,17.71,17.98,691892.0
2020-04-08 13:00:00,18.0,18.09,17.59,17.68,392145.0,18.0,18.09,17.59,17.68,392145.0
2020-04-08 13:30:00,17.71,17.91,17.11,17.22,626045.0,17.71,17.91,17.11,17.22,626045.0
2020-04-08 14:00:00,17.24,17.76,17.21,17.7,336889.0,17.24,17.76,17.21,17.7,336889.0
2020-04-08 14:30:00,17.7,17.99,17.54,17.96,385597.0,17.7,17.99,17.54,17.96,385597.0
2020-04-08 15:00:00,17.95,18.2,17.89,18.02,529479.0,17.95,18.2,17.89,18.02,529479.0
2020-04-08 15:30:00,18.03,18.35,17.9,18.14,1035798.0,18.03,18.35,17.9,18.14,1035798.0
2020-04-09 09:30:00,19.53,20.6,18.86,19.91,1821458.0,19.53,20.6,18.86,19.91,1821458.0
2020-04-09 10:00:00,19.92,20.19,18.4,19.42,1389837.0,19.92,20.19,18.4,19.42,1389837.0
2020-04-09 10:30:00,19.46,19.55,18.9,19.15,584880.0,19.46,19.55,18.9,19.15,584880.0
2020-04-09 11:00:00,19.15,19.18,18.61,18.93,442868.0,19.15,19.18,18.61,18.93,442868.0
2020-04-09 11:30:00,18.93,19.31,18.77,18.87,281213.0,18.93,19.31,18.77,18.87,281213.0
2020-04-09 12:00:00,18.87,19.17,18.77,18.87,350588.0,18.87,19.17,18.77,18.87,350588.0
2020-04-09 12:30:00,18.83,18.98,18.63,18.85,335009.0,18.83,18.98,18.63,18.85,335009.0
2020-04-09 13:00:00,18.85,18.92,18.62,18.7,252553.0,18.85,18.92,18.62,18.7,252553.0
2020-04-09 13:30:00,18.73,18.8,18.3,18.51,304058.0,18.73,18.8,18.3,18.51,304058.0
2020-04-09 14:00:00,18.52,18.55,17.84,17.86,607986.0,18.52,18.55,17.84,17.86,607986.0
2020-04-09 14:30:00,17.86,18.04,16.71,17.3,696694.0,17.86,18.04,16.71,17.3,696694.0
2020-04-09 15:00:00,17.3,18.05,17.3,17.96,683044.0,17.3,18.05,17.3,17.96,683044.0
2020-04-09 15:30:00,17.98,18.27,17.9,18.08,685054.0,17.98,18.27,17.9,18.08,685054.0
2020-04-13 09:30:00,18.25,18.4,16.2,16.89,1023814.0,18.25,18.4,16.2,16.89,1023814.0
2020-04-13 10:00:00,16.91,17.14,16.5,16.57,477040.0,16.91,17.14,16.5,16.57,477040.0
2020-04-13 10:30:00,16.57,16.73,15.91,16.06,420553.0,16.57,16.73,15.91,16.06,420553.0
2020-04-13 11:00:00,16.06,16.45,15.65,16.4,592463.0,16.06,16.45,15.65,16.4,592463.0
2020-04-13 11:30:00,16.4,16.85,16.08,16.54,304169.0,16.4,16.85,16.08,16.54,304169.0
2020-04-13 12:00:00,16.51,17.23,16.45,16.84,430354.0,16.51,17.23,16.45,16.84,430354.0
2020-04-13 12:30:00,16.81,17.13,16.75,16.93,217454.0,16.81,17.13,16.75,16.93,217454.0
2020-04-13 13:00:00,16.89,17.09,16.75,16.85,161038.0,16.89,17.09,16.75,16.85,161038.0
2020-04-13 13:30:00,16.82,17.1,16.81,16.93,187333.0,16.82,17.1,16.81,16.93,187333.0
2020-04-13 14:00:00,16.95,17.09,16.85,16.97,100558.0,16.95,17.09,16.85,16.97,100558.0
2020-04-13 14:30:00,16.97,17.04,16.81,16.98,185514.0,16.97,17.04,16.81,16.98,185514.0
2020-04-13 15:00:00,16.98,17.15,16.8,17.12,255077.0,16.98,17.15,16.8,17.12,255077.0
2020-04-13 15:30:00,17.1,17.4,16.99,17.09,502552.0,17.1,17.4,16.99,17.09,502552.0
2020-04-14 09:30:00,18.41,18.86,17.71,18.12,789212.0,18.41,18.86,17.71,18.12,789212.0
2020-04-14 10:00:00,18.13,18.32,17.81,17.84,381113.0,18.13,18.32,17.81,17.84,381113.0
2020-04-14 10:30:00,17.86,17.9,17.5,17.51,383466.0,17.86,17.9,17.5,17.51,383466.0
2020-04-14 11:00:00,17.51,17.7,17.2,17.5,387033.0,17.51,17.7,17.2,17.5,387033.0
2020-04-14 11:30:00,17.51,17.65,17.35,17.37,153642.0,17.51,17.65,17.35,17.37,153642.0
2020-04-14 12:00:00,17.37,17.73,17.36,17.64,134651.0,17.37,17.73,17.36,17.64,134651.0
2020-04-14 12:30:00,17.63,17.77,17.51,17.74,110254.0,17.63,17.77,17.51,17.74,110254.0
2020-04-14 13:00:00,17.74,17.74,17.5,17.55,135782.0,17.74,17.74,17.5,17.55,135782.0
2020-04-14 13:30:00,17.54,17.66,17.5,17.53,107616.0,17.54,17.66,17.5,17.53,107616.0
2020-04-14 14:00:00,17.53,17.57,17.34,17.46,124132.0,17.53,17.57,17.34,17.46,124132.0
2020-04-14 14:30:00,17.47,17.58,17.41,17.46,180039.0,17.47,17.58,17.41,17.46,180039.0
2020-04-14 15:00:00,17.47,17.47,17.3,17.42,181103.0,17.47,17.47,17.3,17.42,181103.0
2020-04-14 15:30:00,17.42,17.61,17.4,17.5,451918.0,17.42,17.61,17.4,17.5,451918.0
2020-04-15 09:30:00,16.31,17.06,15.26,16.14,743166.0,16.31,17.06,15.26,16.14,743166.0
2020-04-15 10:00:00,16.13,16.26,16.0,16.05,333039.0,16.13,16.26,16.0,16.05,333039.0
2020-04-15 10:30:00,16.05,16.15,15.89,15.91,358165.0,16.05,16.15,15.89,15.91,358165.0
2020-04-15 11:00:00,15.91,15.91,15.5,15.54,593669.0,15.91,15.91,15.5,15.54,593669.0
2020-04-15 11:30:00,15.55,15.7,15.35,15.36,391474.0,15.55,15.7,15.35,15.36,391474.0
2020-04-15 12:00:00,15.36,15.83,15.35,15.73,233420.0,15.36,15.83,15.35,15.73,233420.0
2020-04-15 12:30:00,15.7,15.83,15.65,15.68,156988.0,15.7,15.83,15.65,15.68,156988.0
2020-04-15 13:00:00,15.68,15.9,15.6,15.65,173175.0,15.68,15.9,15.6,15.65,173175.0
2020-04-15 13:30:00,15.65,15.99,15.62,15.99,125700.0,15.65,15.99,15.62,15.99,125700.0
2020-04-15 14:00:00,15.99,16.1,15.82,16.07,150569.0,15.99,16.1,15.82,16.07,150569.0
2020-04-15 14:30:00,16.09,16.13,15.96,16.03,166015.0,16.09,16.13,15.96,16.03,166015.0
2020-04-15 15:00:00,16.03,16.15,15.9,16.0,203276.0,16.03,16.15,15.9,16.0,203276.0
2020-04-15 15:30:00,16.0,16.17,15.94,16.02,533948.0,16.0,16.17,15.94,16.02,533948.0
2020-04-16 09:30:00,16.3,16.3,15.25,15.26,429791.0,16.3,16.3,15.25,15.26,429791.0
2020-04-16 10:00:00,15.25,15.79,15.03,15.77,406196.0,15.25,15.79,15.03,15.77,406196.0
2020-04-16 10:30:00,15.77,15.92,15.51,15.72,222320.0,15.77,15.92,15.51,15.72,222320.0
2020-04-16 11:00:00,15.73,15.96,15.62,15.62,234367.0,15.73,15.96,15.62,15.62,234367.0
2020-04-16 11:30:00,15.62,15.82,15.53,15.66,207056.0,15.62,15.82,15.53,15.66,207056.0
2020-04-16 12:00:00,15.68,15.78,15.3,15.4,175542.0,15.68,15.78,15.3,15.4,175542.0
2020-04-16 12:30:00,15.4,15.4,15.06,15.1,290042.0,15.4,15.4,15.06,15.1,290042.0
2020-04-16 13:00:00,15.11,15.17,15.03,15.03,163924.0,15.11,15.17,15.03,15.03,163924.0
2020-04-16 13:30:00,15.04,15.06,15.0,15.0,321622.0,15.04,15.06,15.0,15.0,321622.0
2020-04-16 14:00:00,15.01,15.08,14.9,14.94,301120.0,15.01,15.08,14.9,14.94,301120.0
2020-04-16 14:30:00,14.94,14.99,14.7,14.74,227553.0,14.94,14.99,14.7,14.74,227553.0
2020-04-16 15:00:00,14.73,14.78,14.62,14.71,408531.0,14.73,14.78,14.62,14.71,408531.0
2020-04-16 15:30:00,14.71,15.41,14.7,15.25,704892.0,14.71,15.41,14.7,15.25,704892.0
2020-04-17 09:30:00,16.8,17.42,16.66,17.28,1707544.0,16.8,17.42,16.66,17.28,1707544.0
2020-04-17 10:00:00,17.26,17.32,16.37,16.5,753081.0,17.26,17.32,16.37,16.5,753081.0
2020-04-17 10:30:00,16.5,16.54,16.21,16.34,405039.0,16.5,16.54,16.21,16.34,405039.0
2020-04-17 11:00:00,16.33,16.65,16.2,16.54,293972.0,16.33,16.65,16.2,16.54,293972.0
2020-04-17 11:30:00,16.55,16.74,16.45,16.57,283453.0,16.55,16.74,16.45,16.57,283453.0
2020-04-17 12:00:00,16.55,16.74,16.47,16.51,140901.0,16.55,16.74,16.47,16.51,140901.0
2020-04-17 12:30:00,16.51,16.87,16.44,16.79,200468.0,16.51,16.87,16.44,16.79,200468.0
2020-04-17 13:00:00,16.77,16.92,16.66,16.83,248027.0,16.77,16.92,16.66,16.83,248027.0
2020-04-17 13:30:00,16.86,16.9,16.64,16.69,333795.0,16.86,16.9,16.64,16.69,333795.0
2020-04-17 14:00:00,16.72,16.87,16.48,16.77,356358.0,16.72,16.87,16.48,16.77,356358.0
2020-04-17 14:30:00,16.79,16.79,16.56,16.64,198792.0,16.79,16.79,16.56,16.64,198792.0
2020-04-17 15:00:00,16.65,16.8,16.57,16.77,299325.0,16.65,16.8,16.57,16.77,299325.0
2020-04-17 15:30:00,16.78,16.95,16.66,16.7,874240.0,16.78,16.95,16.66,16.7,874240.0
2020-04-20 09:30:00,15.99,16.99,15.6,16.65,845052.0,15.99,16.99,15.6,16.65,845052.0
2020-04-20 10:00:00,16.64,16.68,16.25,16.26,353057.0,16.64,16.68,16.25,16.26,353057.0
2020-04-20 10:30:00,16.26,16.78,16.12,16.71,461927.0,16.26,16.78,16.12,16.71,461927.0
2020-04-20 11:00:00,16.7,16.94,16.68,16.85,288897.0,16.7,16.94,16.68,16.85,288897.0
2020-04-20 11:30:00,16.84,17.3,16.68,17.24,351379.0,16.84,17.3,16.68,17.24,351379.0
2020-04-20 12:00:00,17.24,17.28,16.72,16.91,246775.0,17.24,17.28,16.72,16.91,246775.0
2020-04-20 12:30:00,16.91,16.98,16.58,16.67,174616.0,16.91,16.98,16.58,16.67,174616.0
2020-04-20 13:00:00,16.68,16.68,16.28,16.62,242037.0,16.68,16.68,16.28,16.62,242037.0
2020-04-20 13:30:00,16.61,16.62,16.32,16.49,233459.0,16.61,16.62,16.32,16.49,233459.0
2020-04-20 14:00:00,16.49,16.52,16.11,16.15,302969.0,16.49,16.52,16.11,16.15,302969.0
2020-04-20 14:30:00,16.13,16.3,15.93,15.97,262991.0,16.13,16.3,15.93,15.97,262991.0
2020-04-20 15:00:00,15.98,16.22,15.91,16.0,304276.0,15.98,16.22,15.91,16.0,304276.0
2020-04-20 15:30:00,16.0,16.27,15.95,16.05,524248.0,16.0,16.27,15.95,16.05,524248.0
2020-04-21 09:30:00,15.51,16.18,15.4,15.9,567241.0,15.51,16.18,15.4,15.9,567241.0
2020-04-21 10:00:00,15.9,15.9,15.51,15.75,325978.0,15.9,15.9,15.51,15.75,325978.0
2020-04-21 10:30:00,15.77,15.78,15.3,15.34,379133.0,15.77,15.78,15.3,15.34,379133.0
2020-04-21 11:00:00,15.34,15.43,14.87,15.15,585686.0,15.34,15.43,14.87,15.15,585686.0
2020-04-21 11:30:00,15.18,15.36,15.01,15.26,386960.0,15.18,15.36,15.01,15.26,386960.0
2020-04-21 12:00:00,15.27,15.56,15.21,15.32,181781.0,15.27,15.56,15.21,15.32,181781.0
2020-04-21 12:30:00,15.3,15.38,15.16,15.27,109607.0,15.3,15.38,15.16,15.27,109607.0
2020-04-21 13:00:00,15.29,15.46,15.22,15.45,153532.0,15.29,15.46,15.22,15.45,153532.0
2020-04-21 13:30:00,15.44,15.64,15.23,15.32,148206.0,15.44,15.64,15.23,15.32,148206.0
2020-04-21 14:00:00,15.31,15.38,15.16,15.24,186914.0,15.31,15.38,15.16,15.24,186914.0
2020-04-21 14:30:00,15.24,15.28,15.04,15.07,179461.0,15.24,15.28,15.04,15.07,179461.0
2020-04-21 15:00:00,15.07,15.33,15.02,15.29,221930.0,15.07,15.33,15.02,15.29,221930.0
2020-04-21 15:30:00,15.29,15.41,15.2,15.25,452708.0,15.29,15.41,15.2,15.25,452708.0
2020-04-22 09:30:00,15.76,15.9,15.4,15.46,501980.0,15.76,15.9,15.4,15.46,501980.0
2020-04-22 10:00:00,15.49,15.56,15.29,15.32,293957.0,15.49,15.56,15.29,15.32,293957.0
2020-04-22 10:30:00,15.34,15.55,15.21,15.25,210499.0,15.34,15.55,15.21,15.25,210499.0
2020-04-22 11:00:00,15.26,15.35,15.06,15.14,187393.0,15.26,15.35,15.06,15.14,187393.0
2020-04-22 11:30:00,15.13,15.37,15.1,15.23,188294.0,15.13,15.37,15.1,15.23,188294.0
2020-04-22 12:00:00,15.25,15.28,15.05,15.1,153038.0,15.25,15.28,15.05,15.1,153038.0
2020-04-22 12:30:00,15.11,15.15,14.94,15.02,259577.0,15.11,15.15,14.94,15.02,259577.0
2020-04-22 13:00:00,14.99,15.1,14.9,15.07,175780.0,14.99,15.1,14.9,15.07,175780.0
2020-04-22 13:30:00,15.09,15.09,14.94,14.98,192993.0,15.09,15.09,14.94,14.98,192993.0
2020-04-22 14:00:00,14.98,15.05,14.83,14.9,200197.0,14.98,15.05,14.83,14.9,200197.0
2020-04-22 14:30:00,14.9,15.0,14.83,14.85,213222.0,14.9,15.0,14.83,14.85,213222.0
2020-04-22 15:00:00,14.87,15.13,14.84,15.03,182911.0,14.87,15.13,14.84,15.03,182911.0
2020-04-22 15:30:00,15.03,15.29,15.0,15.02,459249.0,15.03,15.29,15.0,15.02,459249.0
2020-04-23 09:30:00,15.33,15.94,15.29,15.8,968904.0,15.33,15.94,15.29,15.8,968904.0
2020-04-23 10:00:00,15.8,16.13,15.64,16.09,611102.0,15.8,16.13,15.64,16.09,611102.0
2020-04-23 10:30:00,16.09,16.3,16.03,16.08,419084.0,16.09,16.3,16.03,16.08,419084.0
2020-04-23 11:00:00,16.09,16.28,15.82,16.21,269922.0,16.09,16.28,15.82,16.21,269922.0
2020-04-23 11:30:00,16.2,16.24,15.92,16.05,209398.0,16.2,16.24,15.92,16.05,209398.0
2020-04-23 12:00:00,16.04,16.05,15.82,15.85,173079.0,16.04,16.05,15.82,15.85,173079.0
2020-04-23 12:30:00,15.85,15.94,15.44,15.66,549415.0,15.85,15.94,15.44,15.66,549415.0
2020-04-23 13:00:00,15.67,15.81,15.53,15.68,268496.0,15.67,15.81,15.53,15.68,268496.0
2020-04-23 13:30:00,15.68,15.79,15.32,15.47,277890.0,15.68,15.79,15.32,15.47,277890.0
2020-04-23 14:00:00,15.47,15.68,15.36,15.65,229947.0,15.47,15.68,15.36,15.65,229947.0
2020-04-23 14:30:00,15.65,15.84,15.59,15.71,158562.0,15.65,15.84,15.59,15.71,158562.0
2020-04-23 15:00:00,15.72,15.74,15.52,15.68,180684.0,15.72,15.74,15.52,15.68,180684.0
2020-04-23 15:30:00,15.68,15.72,15.55,15.57,373649.0,15.68,15.72,15.55,15.57,373649.0
2020-04-24 09:30:00,16.58,16.74,15.9,16.0,1171372.0,16.58,16.74,15.9,16.0,1171372.0
2020-04-24 10:00:00,16.0,16.24,15.95,16.18,377870.0,16.0,16.24,15.95,16.18,377870.0
2020-04-24 10:30:00,16.16,16.65,16.15,16.54,566211.0,16.16,16.65,16.15,16.54,566211.0
2020-04-24 11:00:00,16.54,16.54,16.16,16.41,266760.0,16.54,16.54,16.16,16.41,266760.0
2020-04-24 11:30:00,16.42,16.64,16.32,16.51,232885.0,16.42,16.64,16.32,16.51,232885.0
2020-04-24 12:00:00,16.54,16.57,16.35,16.53,176172.0,16.54,16.57,16.35,16.53,176172.0
2020-04-24 12:30:00,16.53,16.87,16.45,16.85,337146.0,16.53,16.87,16.45,16.85,337146.0
2020-04-24 13:00:00,16.84,16.88,16.61,16.74,221019.0,16.84,16.88,16.61,16.74,221019.0
2020-04-24 13:30:00,16.75,17.28,16.69,17.26,521912.0,16.75,17.28,16.69,17.26,521912.0
2020-04-24 14:00:00,17.26,17.96,17.24,17.63,922625.0,17.26,17.96,17.24,17.63,922625.0
2020-04-24 14:30:00,17.62,17.85,17.35,17.85,767774.0,17.62,17.85,17.35,17.85,767774.0
2020-04-24 15:00:00,17.83,18.31,17.75,17.96,1006817.0,17.83,18.31,17.75,17.96,1006817.0
2020-04-24 15:30:00,17.95,18.09,17.62,17.81,842022.0,17.95,18.09,17.62,17.81,842022.0
2020-04-27 09:30:00,18.22,19.79,18.13,19.4,1620445.0,18.22,19.79,18.13,19.4,1620445.0
2020-04-27 10:00:00,19.36,19.94,19.11,19.39,1230707.0,19.36,19.94,19.11,19.39,1230707.0
2020-04-27 10:30:00,19.4,19.63,19.2,19.44,500226.0,19.4,19.63,19.2,19.44,500226.0
2020-04-27 11:00:00,19.45,19.9,19.44,19.84,499241.0,19.45,19.9,19.44,19.84,499241.0
2020-04-27 11:30:00,19.84,20.37,19.74,20.33,783856.0,19.84,20.37,19.74,20.33,783856.0
2020-04-27 12:00:00,20.35,20.37,19.65,19.68,612685.0,20.35,20.37,19.65,19.68,612685.0
2020-04-27 12:30:00,19.69,20.97,19.67,20.68,830637.0,19.69,20.97,19.67,20.68,830637.0
2020-04-27 13:00:00,20.69,20.73,20.17,20.47,603712.0,20.69,20.73,20.17,20.47,603712.0
2020-04-27 13:30:00,20.48,20.87,20.34,20.65,447987.0,20.48,20.87,20.34,20.65,447987.0
2020-04-27 14:00:00,20.66,20.83,20.23,20.26,383604.0,20.66,20.83,20.23,20.26,383604.0
2020-04-27 14:30:00,20.28,20.47,20.12,20.35,390268.0,20.28,20.47,20.12,20.35,390268.0
2020-04-27 15:00:00,20.34,20.57,20.3,20.38,414736.0,20.34,20.57,20.3,20.38,414736.0
2020-04-27 15:30:00,20.38,20.49,20.19,20.31,723357.0,20.38,20.49,20.19,20.31,723357.0
2020-04-28 09:30:00,23.13,24.31,21.0,21.52,3062420.0,23.13,24.31,21.0,21.52,3062420.0
2020-04-28 10:00:00,21.51,22.09,21.26,21.67,1011192.0,21.51,22.09,21.26,21.67,1011192.0
2020-04-28 10:30:00,21.69,21.79,19.55,19.91,1487681.0,21.69,21.79,19.55,19.91,1487681.0
2020-04-28 11:00:00,19.86,20.93,19.78,20.81,950103.0,19.86,20.93,19.78,20.81,950103.0
2020-04-28 11:30:00,20.8,21.18,20.49,20.85,586223.0,20.8,21.18,20.49,20.85,586223.0
2020-04-28 12:00:00,20.87,21.34,20.6,20.79,594922.0,20.87,21.34,20.6,20.79,594922.0
2020-04-28 12:30:00,20.79,20.93,20.52,20.7,375611.0,20.79,20.93,20.52,20.7,375611.0
2020-04-28 13:00:00,20.69,21.39,20.67,21.14,345838.0,20.69,21.39,20.67,21.14,345838.0
2020-04-28 13:30:00,21.17,21.25,20.87,20.91,283477.0,21.17,21.25,20.87,20.91,283477.0
2020-04-28 14:00:00,20.91,21.31,20.9,21.26,239205.0,20.91,21.31,20.9,21.26,239205.0
2020-04-28 14:30:00,21.3,21.51,20.92,21.13,417092.0,21.3,21.51,20.92,21.13,417092.0
2020-04-28 15:00:00,21.15,21.48,21.1,21.44,398001.0,21.15,21.48,21.1,21.44,398001.0
2020-04-28 15:30:00,21.43,21.47,21.01,21.13,579537.0,21.43,21.47,21.01,21.13,579537.0
2020-04-29 09:30:00,22.51,22.63,21.48,22.34,1418931.0,22.51,22.63,21.48,22.34,1418931.0
2020-04-29 10:00:00,22.37,22.43,22.1,22.25,600945.0,22.37,22.43,22.1,22.25,600945.0
2020-04-29 10:30:00,22.26,22.85,22.19,22.53,912143.0,22.26,22.85,22.19,22.53,912143.0
2020-04-29 11:00:00,22.54,22.63,22.25,22.5,502790.0,22.54,22.63,22.25,22.5,502790.0
2020-04-29 11:30:00,22.5,22.52,22.16,22.34,802360.0,22.5,22.52,22.16,22.34,802360.0
2020-04-29 12:00:00,22.39,22.79,22.36,22.53,409479.0,22.39,22.79,22.36,22.53,409479.0
2020-04-29 12:30:00,22.53,22.85,22.53,22.79,221783.0,22.53,22.85,22.53,22.79,221783.0
2020-04-29 13:00:00,22.8,22.95,22.55,22.59,436912.0,22.8,22.95,22.55,22.59,436912.0
2020-04-29 13:30:00,22.57,22.6,22.0,22.06,489465.0,22.57,22.6,22.0,22.06,489465.0
2020-04-29 14:00:00,22.09,22.27,21.91,22.11,424073.0,22.09,22.27,21.91,22.11,424073.0
2020-04-29 14:30:00,22.12,22.5,21.95,22.36,393296.0,22.12,22.5,21.95,22.36,393296.0
2020-04-29 15:00:00,22.36,22.44,22.04,22.29,417038.0,22.36,22.44,22.04,22.29,417038.0
2020-04-29 15:30:00,22.3,22.59,22.25,22.4,782423.0,22.3,22.59,22.25,22.4,782423.0
2020-04-30 09:30:00,21.75,22.22,21.04,22.06,888620.0,21.75,22.22,21.04,22.06,888620.0
2020-04-30 10:00:00,22.09,22.3,21.78,22.18,719860.0,22.09,22.3,21.78,22.18,719860.0
2020-04-30 10:30:00,22.18,22.33,21.63,21.78,580154.0,22.18,22.33,21.63,21.78,580154.0
2020-04-30 11:00:00,21.78,21.95,21.51,21.57,247635.0,21.78,21.95,21.51,21.57,247635.0
2020-04-30 11:30:00,21.57,21.83,21.2,21.3,345444.0,21.57,21.83,21.2,21.3,345444.0
2020-04-30 12:00:00,21.3,21.3,20.62,20.96,645743.0,21.3,21.3,20.62,20.96,645743.0
2020-04-30 12:30:00,20.96,21.09,20.67,21.03,317807.0,20.96,21.09,20.67,21.03,317807.0
2020-04-30 13:00:00,21.01,21.28,20.86,21.06,200285.0,21.01,21.28,20.86,21.06,200285.0
2020-04-30 13:30:00,21.06,21.17,20.68,20.68,280806.0,21.06,21.17,20.68,20.68,280806.0
2020-04-30 14:00:00,20.71,20.85,20.61,20.83,259720.0,20.71,20.85,20.61,20.83,259720.0
2020-04-30 14:30:00,20.82,20.99,20.63,20.95,203984.0,20.82,20.99,20.63,20.95,203984.0
2020-04-30 15:00:00,20.96,21.14,20.92,21.09,210717.0,20.96,21.14,20.92,21.09,210717.0
2020-04-30 15:30:00,21.09,21.58,21.09,21.44,598612.0,21.09,21.58,21.09,21.44,598612.0
2020-05-01 09:30:00,19.65,20.4,18.75,18.84,1495912.0,19.65,20.4,18.75,18.84,1495912.0
2020-05-01 10:00:00,18.85,19.37,18.76,18.97,796535.0,18.85,19.37,18.76,18.97,796535.0
2020-05-01 10:30:00,18.94,19.35,18.85,19.16,382518.0,18.94,19.35,18.85,19.16,382518.0
2020-05-01 11:00:00,19.15,19.34,19.05,19.17,235710.0,19.15,19.34,19.05,19.17,235710.0
2020-05-01 11:30:00,19.18,19.2,18.58,18.81,499595.0,19.18,19.2,18.58,18.81,499595.0
2020-05-01 12:00:00,18.81,18.82,18.55,18.56,318011.0,18.81,18.82,18.55,18.56,318011.0
2020-05-01 12:30:00,18.56,18.64,18.5,18.58,247532.0,18.56,18.64,18.5,18.58,247532.0
2020-05-01 13:00:00,18.58,18.77,18.56,18.71,160836.0,18.58,18.77,18.56,18.71,160836.0
2020-05-01 13:30:00,18.7,18.82,18.65,18.8,188420.0,18.7,18.82,18.65,18.8,188420.0
2020-05-01 14:00:00,18.81,19.19,18.77,19.19,270514.0,18.81,19.19,18.77,19.19,270514.0
2020-05-01 14:30:00,19.19,19.3,18.9,18.91,293072.0,19.19,19.3,18.9,18.91,293072.0
2020-05-01 15:00:00,18.91,18.97,18.75,18.76,301620.0,18.91,18.97,18.75,18.76,301620.0
2020-05-01 15:30:00,18.75,18.88,18.58,18.84,623404.0,18.75,18.88,18.58,18.84,623404.0
2020-05-04 09:30:00,17.86,18.36,16.91,18.21,1317959.0,17.86,18.36,16.91,18.21,1317959.0
2020-05-04 10:00:00,18.21,19.55,18.2,18.85,747166.0,18.21,19.55,18.2,18.85,747166.0
2020-05-04 10:30:00,18.81,18.88,18.21,18.5,422817.0,18.81,18.88,18.21,18.5,422817.0
2020-05-04 11:00:00,18.51,18.54,18.27,18.35,245784.0,18.51,18.54,18.27,18.35,245784.0
2020-05-04 11:30:00,18.35,18.44,18.12,18.31,189032.0,18.35,18.44,18.12,18.31,189032.0
2020-05-04 12:00:00,18.31,18.64,18.25,18.61,220970.0,18.31,18.64,18.25,18.61,220970.0
2020-05-04 12:30:00,18.61,18.68,18.37,18.62,162948.0,18.61,18.68,18.37,18.62,162948.0
2020-05-04 13:00:00,18.62,18.69,18.31,18.34,192555.0,18.62,18.69,18.31,18.34,192555.0
2020-05-04 13:30:00,18.33,18.34,18.16,18.17,193424.0,18.33,18.34,18.16,18.17,193424.0
2020-05-04 14:00:00,18.16,18.23,18.0,18.22,190165.0,18.16,18.23,18.0,18.22,190165.0
2020-05-04 14:30:00,18.21,18.52,18.2,18.44,193627.0,18.21,18.52,18.2,18.44,193627.0
2020-05-04 15:00:00,18.45,18.82,18.44,18.74,262687.0,18.45,18.82,18.44,18.74,262687.0
2020-05-04 15:30:00,18.73,18.98,18.73,18.93,452423.0,18.73,18.98,18.73,18.93,452423.0
2020-05-05 09:30:00,19.52,19.78,18.93,19.35,762702.0,19.52,19.78,18.93,19.35,762702.0
2020-05-05 10:00:00,19.3,19.46,18.16,18.41,646224.0,19.3,19.46,18.16,18.41,646224.0
2020-05-05 10:30:00,18.41,18.5,18.03,18.27,318787.0,18.41,18.5,18.03,18.27,318787.0
2020-05-05 11:00:00,18.27,18.62,18.2,18.54,263672.0,18.27,18.62,18.2,18.54,263672.0
2020-05-05 11:30:00,18.54,18.78,18.45,18.71,199689.0,18.54,18.78,18.45,18.71,199689.0
2020-05-05 12:00:00,18.72,18.74,18.51,18.52,188032.0,18.72,18.74,18.51,18.52,188032.0
2020-05-05 12:30:00,18.53,18.67,18.25,18.29,116771.0,18.53,18.67,18.25,18.29,116771.0
2020-05-05 13:00:00,18.3,18.43,18.26,18.37,137716.0,18.3,18.43,18.26,18.37,137716.0
2020-05-05 13:30:00,18.37,18.38,18.13,18.31,136963.0,18.37,18.38,18.13,18.31,136963.0
2020-05-05 14:00:00,18.31,18.74,18.3,18.73,218461.0,18.31,18.74,18.3,18.73,218461.0
2020-05-05 14:30:00,18.72,18.8,18.47,18.78,329336.0,18.72,18.8,18.47,18.78,329336.0
2020-05-05 15:00:00,18.78,18.81,18.3,18.36,401152.0,18.78,18.81,18.3,18.36,401152.0
2020-05-05 15:30:00,18.35,18.55,18.27,18.36,336009.0,18.35,18.55,18.27,18.36,336009.0
2020-05-06 09:30:00,18.47,18.85,18.16,18.34,551336.0,18.47,18.85,18.16,18.34,551336.0
2020-05-06 10:00:00,18.34,18.88,18.05,18.77,364506.0,18.34,18.88,18.05,18.77,364506.0
2020-05-06 10:30:00,18.8,18.97,18.35,18.51,215953.0,18.8,18.97,18.35,18.51,215953.0
2020-05-06 11:00:00,18.51,18.64,18.3,18.63,192025.0,18.51,18.64,18.3,18.63,192025.0
2020-05-06 11:30:00,18.59,18.78,18.53,18.69,119018.0,18.59,18.78,18.53,18.69,119018.0
2020-05-06 12:00:00,18.67,18.77,18.54,18.74,98901.0,18.67,18.77,18.54,18.74,98901.0
2020-05-06 12:30:00,18.73,18.8,18.52,18.55,166850.0,18.73,18.8,18.52,18.55,166850.0
2020-05-06 13:00:00,18.56,18.59,18.3,18.49,177445.0,18.56,18.59,18.3,18.49,177445.0
2020-05-06 13:30:00,18.49,18.71,18.44,18.66,141318.0,18.49,18.71,18.44,18.66,141318.0
2020-05-06 14:00:00,18.62,18.62,18.34,18.44,126275.0,18.62,18.62,18.34,18.44,126275.0
2020-05-06 14:30:00,18.41,18.57,18.31,18.33,104194.0,18.41,18.57,18.31,18.33,104194.0
2020-05-06 15:00:00,18.36,18.4,18.15,18.19,278512.0,18.36,18.4,18.15,18.19,278512.0
2020-05-06 15:30:00,18.18,18.19,18.01,18.13,499670.0,18.18,18.19,18.01,18.13,499670.0
2020-05-07 09:30:00,18.18,18.72,18.06,18.31,756595.0,18.18,18.72,18.06,18.31,756595.0
2020-05-07 10:00:00,18.32,18.5,18.06,18.22,490072.0,18.32,18.5,18.06,18.22,490072.0
2020-05-07 10:30:00,18.24,18.45,18.06,18.07,438578.0,18.24,18.45,18.06,18.07,438578.0
2020-05-07 11:00:00,18.09,18.26,17.95,18.04,389691.0,18.09,18.26,17.95,18.04,389691.0
2020-05-07 11:30:00,18.04,18.15,17.95,18.1,206875.0,18.04,18.15,17.95,18.1,206875.0
2020-05-07 12:00:00,18.1,18.18,17.97,18.06,281523.0,18.1,18.18,17.97,18.06,281523.0
2020-05-07 12:30:00,18.08,18.25,17.96,18.24,281517.0,18.08,18.25,17.96,18.24,281517.0
2020-05-07 13:00:00,18.24,18.77,18.19,18.72,438010.0,18.24,18.77,18.19,18.72,438010.0
2020-05-07 13:30:00,18.74,19.17,18.73,19.04,664217.0,18.74,19.17,18.73,19.04,664217.0
2020-05-07 14:00:00,19.03,19.48,18.73,19.29,645660.0,19.03,19.48,18.73,19.29,645660.0
2020-05-07 14:30:00,19.26,19.42,19.11,19.22,280062.0,19.26,19.42,19.11,19.22,280062.0
2020-05-07 15:00:00,19.23,19.27,19.03,19.25,304395.0,19.23,19.27,19.03,19.25,304395.0
2020-05-07 15:30:00,19.25,19.4,19.15,19.38,448725.0,19.25,19.4,19.15,19.38,448725.0
2020-05-08 09:30:00,19.95,20.47,19.56,20.41,649856.0,19.95,20.47,19.56,20.41,649856.0
2020-05-08 10:00:00,20.44,21.09,20.32,20.6,756911.0,20.44,21.09,20.32,20.6,756911.0
2020-05-08 10:30:00,20.6,20.8,20.29,20.6,593989.0,20.6,20.8,20.29,20.6,593989.0
2020-05-08 11:00:00,20.59,21.19,20.55,21.13,404008.0,20.59,21.19,20.55,21.13,404008.0
2020-05-08 11:30:00,21.13,21.45,20.95,21.31,440343.0,21.13,21.45,20.95,21.31,440343.0
2020-05-08 12:00:00,21.34,21.39,21.02,21.08,266599.0,21.34,21.39,21.02,21.08,266599.0
2020-05-08 12:30:00,21.09,21.33,21.09,21.23,241814.0,21.09,21.33,21.09,21.23,241814.0
2020-05-08 13:00:00,21.23,21.33,21.05,21.19,208769.0,21.23,21.33,21.05,21.19,208769.0
2020-05-08 13:30:00,21.2,21.21,20.58,20.64,309586.0,21.2,21.21,20.58,20.64,309586.0
2020-05-08 14:00:00,20.64,21.06,20.6,21.03,235577.0,20.64,21.06,20.6,21.03,235577.0
2020-05-08 14:30:00,21.02,21.25,21.0,21.15,205650.0,21.02,21.25,21.0,21.15,205650.0
2020-05-08 15:00:00,21.16,21.23,21.04,21.15,218756.0,21.16,21.23,21.04,21.15,218756.0
2020-05-08 15:30:00,21.13,21.27,21.02,21.14,542818.0,21.13,21.27,21.02,21.14,542818.0
2020-05-11 09:30:00,20.22,20.78,19.82,20.04,664160.0,20.22,20.78,19.82,20.04,664160.0
2020-05-11 10:00:00,20.06,20.2,19.64,20.03,570789.0,20.06,20.2,19.64,20.03,570789.0
2020-05-11 10:30:00,20.03,20.37,19.97,20.11,365807.0,20.03,20.37,19.97,20.11,365807.0
2020-05-11 11:00:00,20.11,20.3,19.97,20.07,209320.0,20.11,20.3,19.97,20.07,209320.0
2020-05-11 11:30:00,20.07,20.53,20.04,20.45,194879.0,20.07,20.53,20.04,20.45,194879.0
2020-05-11 12:00:00,20.48,20.83,20.33,20.83,283585.0,20.48,20.83,20.33,20.83,283585.0
2020-05-11 12:30:00,20.84,20.99,20.7,20.76,327597.0,20.84,20.99,20.7,20.76,327597.0
2020-05-11 13:00:00,20.77,20.88,20.53,20.81,165412.0,20.77,20.88,20.53,20.81,165412.0
2020-05-11 13:30:00,20.82,20.87,20.65,20.69,285616.0,20.82,20.87,20.65,20.69,285616.0
2020-05-11 14:00:00,20.69,20.88,20.62,20.64,215611.0,20.69,20.88,20.62,20.64,215611.0
2020-05-11 14:30:00,20.64,20.67,20.48,20.54,238443.0,20.64,20.67,20.48,20.54,238443.0
2020-05-11 15:00:00,20.53,20.63,20.37,20.48,231300.0,20.53,20.63,20.37,20.48,231300.0
2020-05-11 15:30:00,20.48,20.74,20.3,20.62,739982.0,20.48,20.74,20.3,20.62,739982.0
2020-05-12 09:30:00,22.41,23.8,22.09,22.7,2799260.0,22.41,23.8,22.09,22.7,2799260.0
2020-05-12 10:00:00,22.72,23.15,22.16,23.07,1079940.0,22.72,23.15,22.16,23.07,1079940.0
2020-05-12 10:30:00,23.06,23.69,22.88,23.66,1201763.0,23.06,23.69,22.88,23.66,1201763.0
2020-05-12 11:00:00,23.66,25.24,23.61,24.68,2483466.0,23.66,25.24,23.61,24.68,2483466.0
2020-05-12 11:30:00,24.67,25.04,24.18,25.03,1023245.0,24.67,25.04,24.18,25.03,1023245.0
2020-05-12 12:00:00,25.01,25.24,24.69,24.93,991912.0,25.01,25.24,24.69,24.93,991912.0
2020-05-12 12:30:00,24.9,25.47,24.8,25.37,742204.0,24.9,25.47,24.8,25.37,742204.0
2020-05-12 13:00:00,25.37,25.5,24.6,25.14,922018.0,25.37,25.5,24.6,25.14,922018.0
2020-05-12 13:30:00,25.16,25.18,24.75,24.92,565025.0,25.16,25.18,24.75,24.92,565025.0
2020-05-12 14:00:00,24.9,25.18,24.44,24.47,795622.0,24.9,25.18,24.44,24.47,795622.0
2020-05-12 14:30:00,24.47,24.48,23.8,24.17,857781.0,24.47,24.48,23.8,24.17,857781.0
2020-05-12 15:00:00,24.15,24.48,23.75,23.76,699506.0,24.15,24.48,23.75,23.76,699506.0
2020-05-12 15:30:00,23.75,23.91,23.1,23.18,1277929.0,23.75,23.91,23.1,23.18,1277929.0
2020-05-13 09:30:00,23.11,23.75,21.78,22.59,1550608.0,23.11,23.75,21.78,22.59,1550608.0
2020-05-13 10:00:00,22.57,23.07,22.06,22.63,900106.0,22.57,23.07,22.06,22.63,900106.0
2020-05-13 10:30:00,22.66,22.99,21.83,21.94,652364.0,22.66,22.99,21.83,21.94,652364.0
2020-05-13 11:00:00,21.91,22.05,21.1,21.23,775611.0,21.91,22.05,21.1,21.23,775611.0
2020-05-13 11:30:00,21.23,21.26,20.62,21.0,707066.0,21.23,21.26,20.62,21.0,707066.0
2020-05-13 12:00:00,21.01,21.11,20.28,20.82,664266.0,21.01,21.11,20.28,20.82,664266.0
2020-05-13 12:30:00,20.8,20.95,20.3,20.69,550372.0,20.8,20.95,20.3,20.69,550372.0
2020-05-13 13:00:00,20.7,20.83,20.35,20.7,472487.0,20.7,20.83,20.35,20.7,472487.0
2020-05-13 13:30:00,20.67,20.75,20.41,20.49,340571.0,20.67,20.75,20.41,20.49,340571.0
2020-05-13 14:00:00,20.47,20.68,20.25,20.31,282650.0,20.47,20.68,20.25,20.31,282650.0
2020-05-13 14:30:00,20.32,20.43,20.16,20.17,413143.0,20.32,20.43,20.16,20.17,413143.0
2020-05-13 15:00:00,20.18,20.37,19.53,19.8,717515.0,20.18,20.37,19.53,19.8,717515.0
2020-05-13 15:30:00,19.78,20.64,19.48,20.27,1343347.0,19.78,20.64,19.48,20.27,1343347.0
2020-05-14 09:30:00,19.8,20.12,19.0,19.11,919606.0,19.8,20.12,19.0,19.11,919606.0
2020-05-14 10:00:00,19.11,20.1,19.05,19.91,473337.0,19.11,20.1,19.05,19.91,473337.0
2020-05-14 10:30:00,19.91,22.65,19.9,21.85,1442480.0,19.91,22.65,19.9,21.85,1442480.0
2020-05-14 11:00:00,21.85,22.45,21.0,21.21,872419.0,21.85,22.45,21.0,21.21,872419.0
2020-05-14 11:30:00,21.19,21.25,20.16,20.54,613869.0,21.19,21.25,20.16,20.54,613869.0
2020-05-14 12:00:00,20.58,21.19,20.45,21.03,523770.0,20.58,21.19,20.45,21.03,523770.0
2020-05-14 12:30:00,21.04,21.48,20.71,21.44,417032.0,21.04,21.48,20.71,21.44,417032.0
2020-05-14 13:00:00,21.4,21.55,20.96,21.55,350067.0,21.4,21.55,20.96,21.55,350067.0
2020-05-14 13:30:00,21.53,21.7,21.2,21.23,323257.0,21.53,21.7,21.2,21.23,323257.0
2020-05-14 14:00:00,21.23,21.42,20.96,21.4,303629.0,21.23,21.42,20.96,21.4,303629.0
2020-05-14 14:30:00,21.41,21.53,21.05,21.5,277727.0,21.41,21.53,21.05,21.5,277727.0
2020-05-14 15:00:00,21.49,21.87,21.38,21.71,488646.0,21.49,21.87,21.38,21.71,488646.0
2020-05-14 15:30:00,21.72,22.33,21.58,22.14,981397.0,21.72,22.33,21.58,22.14,981397.0
2020-05-15 09:30:00,21.73,22.98,21.61,22.34,1196349.0,21.73,22.98,21.61,22.34,1196349.0
2020-05-15 10:00:00,22.37,23.27,22.24,23.22,927560.0,22.37,23.27,22.24,23.22,927560.0
2020-05-15 10:30:00,23.2,23.36,22.51,22.63,741874.0,23.2,23.36,22.51,22.63,741874.0
2020-05-15 11:00:00,22.65,22.94,22.37,22.74,464670.0,22.65,22.94,22.37,22.74,464670.0
2020-05-15 11:30:00,22.73,23.03,22.66,22.87,228238.0,22.73,23.03,22.66,22.87,228238.0
2020-05-15 12:00:00,22.85,23.36,22.85,23.3,413282.0,22.85,23.36,22.85,23.3,413282.0
2020-05-15 12:30:00,23.28,23.74,23.17,23.71,575048.0,23.28,23.74,23.17,23.71,575048.0
2020-05-15 13:00:00,23.71,24.15,23.61,23.94,720623.0,23.71,24.15,23.61,23.94,720623.0
2020-05-15 13:30:00,23.94,24.04,23.73,24.0,362708.0,23.94,24.04,23.73,24.0,362708.0
2020-05-15 14:00:00,24.0,24.16,23.75,23.98,455976.0,24.0,24.16,23.75,23.98,455976.0
2020-05-15 14:30:00,23.98,24.0,23.38,23.42,515831.0,23.98,24.0,23.38,23.42,515831.0
2020-05-15 15:00:00,23.43,23.59,23.3,23.48,294140.0,23.43,23.59,23.3,23.48,294140.0
2020-05-15 15:30:00,23.48,23.52,23.03,23.21,779789.0,23.48,23.52,23.03,23.21,779789.0
2020-05-18 09:30:00,25.46,26.97,25.45,26.12,1767297.0,25.46,26.97,25.45,26.12,1767297.0
2020-05-18 10:00:00,26.14,26.85,25.94,26.32,1009897.0,26.14,26.85,25.94,26.32,1009897.0
2020-05-18 10:30:00,26.34,27.65,26.17,27.24,914226.0,26.34,27.65,26.17,27.24,914226.0
2020-05-18 11:00:00,27.26,28.24,27.17,28.11,779851.0,27.26,28.24,27.17,28.11,779851.0
2020-05-18 11:30:00,28.1,28.23,27.31,27.69,644087.0,28.1,28.23,27.31,27.69,644087.0
2020-05-18 12:00:00,27.69,28.0,27.33,27.42,353334.0,27.69,28.0,27.33,27.42,353334.0
2020-05-18 12:30:00,27.41,27.69,27.13,27.51,384243.0,27.41,27.69,27.13,27.51,384243.0
2020-05-18 13:00:00,27.51,27.94,27.51,27.78,373707.0,27.51,27.94,27.51,27.78,373707.0
2020-05-18 13:30:00,27.82,28.14,27.56,28.02,387112.0,27.82,28.14,27.56,28.02,387112.0
2020-05-18 14:00:00,28.0,28.05,27.17,27.38,433822.0,28.0,28.05,27.17,27.38,433822.0
2020-05-18 14:30:00,27.35,27.8,27.3,27.67,315763.0,27.35,27.8,27.3,27.67,315763.0
2020-05-18 15:00:00,27.71,28.04,27.42,27.84,450927.0,27.71,28.04,27.42,27.84,450927.0
2020-05-18 15:30:00,27.82,28.23,27.78,27.79,864678.0,27.82,28.23,27.78,27.79,864678.0
2020-05-19 09:30:00,28.0,28.66,26.66,27.94,1467627.0,28.0,28.66,26.66,27.94,1467627.0
2020-05-19 10:00:00,27.91,29.14,27.77,28.82,1064385.0,27.91,29.14,27.77,28.82,1064385.0
2020-05-19 10:30:00,28.79,29.34,28.22,29.33,641114.0,28.79,29.34,28.22,29.33,641114.0
2020-05-19 11:00:00,29.29,31.26,29.2,30.36,1502352.0,29.29,31.26,29.2,30.36,1502352.0
2020-05-19 11:30:00,30.37,30.83,29.81,30.41,891302.0,30.37,30.83,29.81,30.41,891302.0
2020-05-19 12:00:00,30.43,30.8,30.29,30.55,600394.0,30.43,30.8,30.29,30.55,600394.0
2020-05-19 12:30:00,30.55,30.92,30.37,30.71,502220.0,30.55,30.92,30.37,30.71,502220.0
2020-05-19 13:00:00,30.7,30.76,30.14,30.4,341468.0,30.7,30.76,30.14,30.4,341468.0
2020-05-19 13:30:00,30.41,30.47,30.16,30.26,369011.0,30.41,30.47,30.16,30.26,369011.0
2020-05-19 14:00:00,30.24,30.81,30.24,30.56,307717.0,30.24,30.81,30.24,30.56,307717.0
2020-05-19 14:30:00,30.56,30.75,29.72,29.78,545976.0,30.56,30.75,29.72,29.78,545976.0
2020-05-19 15:00:00,29.79,30.36,29.71,29.94,727470.0,29.79,30.36,29.71,29.94,727470.0
2020-05-19 15:30:00,29.94,29.94,28.47,28.74,1198119.0,29.94,29.94,28.47,28.74,1198119.0
2020-05-20 09:30:00,30.6,32.0,30.33,31.33,1822944.0,30.6,32.0,30.33,31.33,1822944.0
2020-05-20 10:00:00,31.27,31.4,29.85,29.99,1231787.0,31.27,31.4,29.85,29.99,1231787.0
2020-05-20 10:30:00,30.0,31.08,29.79,30.81,813976.0,30.0,31.08,29.79,30.81,813976.0
2020-05-20 11:00:00,30.79,31.25,30.34,31.11,643099.0,30.79,31.25,30.34,31.11,643099.0
2020-05-20 11:30:00,31.12,31.94,30.91,31.86,649424.0,31.12,31.94,30.91,31.86,649424.0
2020-05-20 12:00:00,31.87,31.9,30.34,30.85,647069.0,31.87,31.9,30.34,30.85,647069.0
2020-05-20 12:30:00,30.86,31.39,30.59,31.39,314022.0,30.86,31.39,30.59,31.39,314022.0
2020-05-20 13:00:00,31.37,31.39,30.82,31.11,291489.0,31.37,31.39,30.82,31.11,291489.0
2020-05-20 13:30:00,31.14,31.38,30.79,31.33,304167.0,31.14,31.38,30.79,31.33,304167.0
2020-05-20 14:00:00,31.32,31.72,31.05,31.43,532369.0,31.32,31.72,31.05,31.43,532369.0
2020-05-20 14:30:00,31.41,31.83,31.32,31.59,343106.0,31.41,31.83,31.32,31.59,343106.0
2020-05-20 15:00:00,31.56,31.63,31.1,31.28,395460.0,31.56,31.63,31.1,31.28,395460.0
2020-05-20 15:30:00,31.27,31.55,31.0,31.23,754325.0,31.27,31.55,31.0,31.23,754325.0
2020-05-21 09:30:00,31.76,33.21,31.7,32.89,2278164.0,31.76,33.21,31.7,32.89,2278164.0
2020-05-21 10:00:00,32.91,33.0,32.03,32.61,1091002.0,32.91,33.0,32.03,32.61,1091002.0
2020-05-21 10:30:00,32.63,32.63,31.0,31.91,1087345.0,32.63,32.63,31.0,31.91,1087345.0
2020-05-21 11:00:00,31.9,31.91,30.7,31.44,897612.0,31.9,31.91,30.7,31.44,897612.0
2020-05-21 11:30:00,31.43,32.0,31.24,31.69,468417.0,31.43,32.0,31.24,31.69,468417.0
2020-05-21 12:00:00,31.71,32.64,31.69,32.39,601784.0,31.71,32.64,31.69,32.39,601784.0
2020-05-21 12:30:00,32.41,32.82,32.16,32.53,356651.0,32.41,32.82,32.16,32.53,356651.0
2020-05-21 13:00:00,32.54,32.75,32.34,32.43,246706.0,32.54,32.75,32.34,32.43,246706.0
2020-05-21 13:30:00,32.45,32.73,32.44,32.52,211074.0,32.45,32.73,32.44,32.52,211074.0
2020-05-21 14:00:00,32.56,32.75,32.48,32.61,159756.0,32.56,32.75,32.48,32.61,159756.0
2020-05-21 14:30:00,32.63,32.66,32.25,32.29,215381.0,32.63,32.66,32.25,32.29,215381.0
2020-05-21 15:00:00,32.32,32.69,32.32,32.68,222915.0,32.32,32.69,32.32,32.68,222915.0
2020-05-21 15:30:00,32.67,32.7,32.39,32.68,696609.0,32.67,32.7,32.39,32.68,696609.0
2020-05-22 09:30:00,32.2,32.56,31.41,32.13,1005589.0,32.2,32.56,31.41,32.13,1005589.0
2020-05-22 10:00:00,32.13,32.47,30.92,32.45,965371.0,32.13,32.47,30.92,32.45,965371.0
2020-05-22 10:30:00,32.43,32.85,32.28,32.83,624325.0,32.43,32.85,32.28,32.83,624325.0
2020-05-22 11:00:00,32.82,33.39,32.82,33.14,800538.0,32.82,33.39,32.82,33.14,800538.0
2020-05-22 11:30:00,33.16,33.56,32.95,33.48,425535.0,33.16,33.56,32.95,33.48,425535.0
2020-05-22 12:00:00,33.48,34.23,33.45,34.07,694255.0,33.48,34.23,33.45,34.07,694255.0
2020-05-22 12:30:00,34.09,34.18,33.68,33.92,564540.0,34.09,34.18,33.68,33.92,564540.0
2020-05-22 13:00:00,33.9,34.24,33.84,33.89,398835.0,33.9,34.24,33.84,33.89,398835.0
2020-05-22 13:30:00,33.88,34.46,33.8,34.35,416605.0,33.88,34.46,33.8,34.35,416605.0
2020-05-22 14:00:00,34.34,34.64,33.91,34.14,461759.0,34.34,34.64,33.91,34.14,461759.0
2020-05-22 14:30:00,34.17,34.28,33.95,34.1,423197.0,34.17,34.28,33.95,34.1,423197.0
2020-05-22 15:00:00,34.11,34.11,33.47,33.59,432422.0,34.11,34.11,33.47,33.59,432422.0
2020-05-22 15:30:00,33.6,33.82,33.2,33.52,862561.0,33.6,33.82,33.2,33.52,862561.0
2020-05-26 09:30:00,37.12,37.26,35.13,35.6,1738671.0,37.12,37.26,35.13,35.6,1738671.0
2020-05-26 10:00:00,35.6,36.08,34.87,35.76,1101957.0,35.6,36.08,34.87,35.76,1101957.0
2020-05-26 10:30:00,35.75,35.85,35.31,35.76,449370.0,35.75,35.85,35.31,35.76,449370.0
2020-05-26 11:00:00,35.77,35.93,35.01,35.21,457459.0,35.77,35.93,35.01,35.21,457459.0
2020-05-26 11:30:00,35.2,35.21,34.29,34.95,644069.0,35.2,35.21,34.29,34.95,644069.0
2020-05-26 12:00:00,34.94,35.3,34.66,35.19,441858.0,34.94,35.3,34.66,35.19,441858.0
2020-05-26 12:30:00,35.18,35.44,34.63,34.91,380023.0,35.18,35.44,34.63,34.91,380023.0
2020-05-26 13:00:00,34.93,35.54,34.88,35.48,356415.0,34.93,35.54,34.88,35.48,356415.0
2020-05-26 13:30:00,35.47,35.6,35.23,35.59,268967.0,35.47,35.6,35.23,35.59,268967.0
2020-05-26 14:00:00,35.59,35.99,35.53,35.73,381839.0,35.59,35.99,35.53,35.73,381839.0
2020-05-26 14:30:00,35.75,35.76,35.2,35.58,309478.0,35.75,35.76,35.2,35.58,309478.0
2020-05-26 15:00:00,35.59,35.82,35.36,35.65,269669.0,35.59,35.82,35.36,35.65,269669.0
2020-05-26 15:30:00,35.65,35.67,35.01,35.14,592059.0,35.65,35.67,35.01,35.14,592059.0
2020-05-27 09:30:00,35.78,36.39,34.16,34.24,1477955.0,35.78,36.39,34.16,34.24,1477955.0
2020-05-27 10:00:00,34.3,34.97,33.26,34.92,1296884.0,34.3,34.97,33.26,34.92,1296884.0
2020-05-27 10:30:00,34.92,34.97,33.26,34.22,882466.0,34.92,34.97,33.26,34.22,882466.0
2020-05-27 11:00:00,34.24,34.69,33.57,34.66,560420.0,34.24,34.69,33.57,34.66,560420.0
2020-05-27 11:30:00,34.69,35.3,34.44,35.08,526999.0,34.69,35.3,34.44,35.08,526999.0
2020-05-27 12:00:00,35.09,35.4,34.9,35.17,328923.0,35.09,35.4,34.9,35.17,328923.0
2020-05-27 12:30:00,35.15,35.82,35.11,35.69,367530.0,35.15,35.82,35.11,35.69,367530.0
2020-05-27 13:00:00,35.67,35.9,35.31,35.88,258255.0,35.67,35.9,35.31,35.88,258255.0
2020-05-27 13:30:00,35.89,36.0,35.57,35.73,321599.0,35.89,36.0,35.57,35.73,321599.0
2020-05-27 14:00:00,35.74,36.68,35.63,36.38,726918.0,35.74,36.68,35.63,36.38,726918.0
2020-05-27 14:30:00,36.4,36.47,35.71,36.12,389098.0,36.4,36.47,35.71,36.12,389098.0
2020-05-27 15:00:00,36.13,36.58,36.02,36.57,437025.0,36.13,36.58,36.02,36.57,437025.0
2020-05-27 15:30:00,36.55,36.56,36.24,36.38,580086.0,36.55,36.56,36.24,36.38,580086.0
2020-05-28 09:30:00,36.0,36.27,35.1,35.87,737028.0,36.0,36.27,35.1,35.87,737028.0
2020-05-28 10:00:00,35.91,36.14,35.54,35.82,519665.0,35.91,36.14,35.54,35.82,519665.0
2020-05-28 10:30:00,35.82,36.1,35.53,35.9,306968.0,35.82,36.1,35.53,35.9,306968.0
2020-05-28 11:00:00,35.89,36.41,35.7,36.4,497758.0,35.89,36.41,35.7,36.4,497758.0
2020-05-28 11:30:00,36.41,36.78,36.25,36.59,473699.0,36.41,36.78,36.25,36.59,473699.0
2020-05-28 12:00:00,36.62,37.24,36.55,36.97,641221.0,36.62,37.24,36.55,36.97,641221.0
2020-05-28 12:30:00,36.93,37.53,36.76,37.18,389908.0,36.93,37.53,36.76,37.18,389908.0
2020-05-28 13:00:00,37.18,37.29,36.18,36.49,463165.0,37.18,37.29,36.18,36.49,463165.0
2020-05-28 13:30:00,36.49,36.6,36.02,36.05,237594.0,36.49,36.6,36.02,36.05,237594.0
2020-05-28 14:00:00,36.08,36.57,36.07,36.42,268030.0,36.08,36.57,36.07,36.42,268030.0
2020-05-28 14:30:00,36.46,36.5,35.63,35.77,470373.0,36.46,36.5,35.63,35.77,470373.0
2020-05-28 15:00:00,35.77,36.13,35.3,35.38,423936.0,35.77,36.13,35.3,35.38,423936.0
2020-05-28 15:30:00,35.38,35.48,34.31,34.72,1002653.0,35.38,35.48,34.31,34.72,1002653.0
2020-05-29 09:30:00,34.03,35.35,33.6,34.17,902198.0,34.03,35.35,33.6,34.17,902198.0
2020-05-29 10:00:00,34.12,35.44,33.85,34.89,739486.0,34.12,35.44,33.85,34.89,739486.0
2020-05-29 10:30:00,34.89,35.0,34.13,34.4,380479.0,34.89,35.0,34.13,34.4,380479.0
2020-05-29 11:00:00,34.4,34.58,34.07,34.19,260805.0,34.4,34.58,34.07,34.19,260805.0
2020-05-29 11:30:00,34.2,34.61,34.14,34.36,360547.0,34.2,34.61,34.14,34.36,360547.0
2020-05-29 12:00:00,34.35,34.38,33.72,33.95,285177.0,34.35,34.38,33.72,33.95,285177.0
2020-05-29 12:30:00,33.95,33.95,33.2,33.85,502060.0,33.95,33.95,33.2,33.85,502060.0
2020-05-29 13:00:00,33.88,34.43,33.82,34.25,160137.0,33.88,34.43,33.82,34.25,160137.0
2020-05-29 13:30:00,34.22,34.4,33.85,34.15,267561.0,34.22,34.4,33.85,34.15,267561.0
2020-05-29 14:00:00,34.07,34.92,33.87,34.79,360171.0,34.07,34.92,33.87,34.79,360171.0
2020-05-29 14:30:00,34.82,35.32,34.25,35.32,626933.0,34.82,35.32,34.25,35.32,626933.0
2020-05-29 15:00:00,35.31,35.67,34.9,35.27,515800.0,35.31,35.67,34.9,35.27,515800.0
2020-05-29 15:30:00,35.26,35.59,35.0,35.45,790207.0,35.26,35.59,35.0,35.45,790207.0
2020-06-01 09:30:00,35.66,36.99,35.51,36.1,988649.0,35.66,36.99,35.51,36.1,988649.0
2020-06-01 10:00:00,36.06,36.88,35.87,36.68,706472.0,36.06,36.88,35.87,36.68,706472.0
2020-06-01 10:30:00,36.7,37.49,36.4,36.61,788298.0,36.7,37.49,36.4,36.61,788298.0
2020-06-01 11:00:00,36.62,36.81,36.04,36.36,426784.0,36.62,36.81,36.04,36.36,426784.0
2020-06-01 11:30:00,36.31,36.49,36.11,36.18,277174.0,36.31,36.49,36.11,36.18,277174.0
2020-06-01 12:00:00,36.15,36.31,36.01,36.1,228679.0,36.15,36.31,36.01,36.1,228679.0
2020-06-01 12:30:00,36.11,36.28,35.86,36.11,342215.0,36.11,36.28,35.86,36.11,342215.0
2020-06-01 13:00:00,36.13,36.74,36.0,36.46,321404.0,36.13,36.74,36.0,36.46,321404.0
2020-06-01 13:30:00,36.46,36.47,36.11,36.11,156098.0,36.46,36.47,36.11,36.11,156098.0
2020-06-01 14:00:00,36.13,36.22,35.84,35.86,220939.0,36.13,36.22,35.84,35.86,220939.0
2020-06-01 14:30:00,35.87,36.12,35.8,35.95,184135.0,35.87,36.12,35.8,35.95,184135.0
2020-06-01 15:00:00,35.96,36.44,35.8,36.37,246320.0,35.96,36.44,35.8,36.37,246320.0
2020-06-01 15:30:00,36.38,36.48,36.01,36.09,537921.0,36.38,36.48,36.01,36.09,537921.0
2020-06-02 09:30:00,36.84,37.19,36.01,36.59,653508.0,36.84,37.19,36.01,36.59,653508.0
2020-06-02 10:00:00,36.61,36.65,35.84,36.26,593810.0,36.61,36.65,35.84,36.26,593810.0
2020-06-02 10:30:00,36.27,36.3,34.61,35.11,817428.0,36.27,36.3,34.61,35.11,817428.0
2020-06-02 11:00:00,35.14,35.64,34.83,35.56,493970.0,35.14,35.64,34.83,35.56,493970.0
2020-06-02 11:30:00,35.52,35.94,35.27,35.85,235446.0,35.52,35.94,35.27,35.85,235446.0
2020-06-02 12:00:00,35.85,36.2,35.52,36.13,252724.0,35.85,36.2,35.52,36.13,252724.0
2020-06-02 12:30:00,36.12,36.48,35.99,36.47,219282.0,36.12,36.48,35.99,36.47,219282.0
2020-06-02 13:00:00,36.47,36.48,35.9,36.09,205091.0,36.47,36.48,35.9,36.09,205091.0
2020-06-02 13:30:00,36.09,36.25,35.83,36.04,181764.0,36.09,36.25,35.83,36.04,181764.0
2020-06-02 14:00:00,36.02,36.03,35.32,35.47,277877.0,36.02,36.03,35.32,35.47,277877.0
2020-06-02 14:30:00,35.47,35.66,35.24,35.59,192031.0,35.47,35.66,35.24,35.59,192031.0
2020-06-02 15:00:00,35.59,35.66,35.21,35.4,187750.0,35.59,35.66,35.21,35.4,187750.0
2020-06-02 15:30:00,35.42,35.6,35.31,35.49,351778.0,35.42,35.6,35.31,35.49,351778.0
2020-06-03 09:30:00,36.23,36.88,35.67,36.8,606347.0,36.23,36.88,35.67,36.8,606347.0
2020-06-03 10:00:00,36.83,37.79,36.42,37.31,838241.0,36.83,37.79,36.42,37.31,838241.0
2020-06-03 10:30:00,37.3,37.98,37.12,37.71,579475.0,37.3,37.98,37.12,37.71,579475.0
2020-06-03 11:00:00,37.7,38.49,37.62,38.33,521624.0,37.7,38.49,37.62,38.33,521624.0
2020-06-03 11:30:00,38.33,38.65,38.07,38.49,455024.0,38.33,38.65,38.07,38.49,455024.0
2020-06-03 12:00:00,38.48,38.5,37.77,38.1,399881.0,38.48,38.5,37.77,38.1,399881.0
2020-06-03 12:30:00,38.15,38.53,38.04,38.47,302227.0,38.15,38.53,38.04,38.47,302227.0
2020-06-03 13:00:00,38.46,38.72,38.27,38.34,219298.0,38.46,38.72,38.27,38.34,219298.0
2020-06-03 13:30:00,38.34,38.6,38.18,38.52,232017.0,38.34,38.6,38.18,38.52,232017.0
2020-06-03 14:00:00,38.55,39.52,38.52,39.21,453133.0,38.55,39.52,38.52,39.21,453133.0
2020-06-03 14:30:00,39.21,39.29,38.9,38.95,299457.0,39.21,39.29,38.9,38.95,299457.0
2020-06-03 15:00:00,38.96,39.21,38.75,39.19,376214.0,38.96,39.21,38.75,39.19,376214.0
2020-06-03 15:30:00,39.18,39.41,38.84,38.87,777339.0,39.18,39.41,38.84,38.87,777339.0
2020-06-04 09:30:00,41.42,42.09,38.62,40.97,1759213.0,41.42,42.09,38.62,40.97,1759213.0
2020-06-04 10:00:00,40.99,41.46,40.51,40.7,728682.0,40.99,41.46,40.51,40.7,728682.0
2020-06-04 10:30:00,40.73,42.09,40.73,41.97,612284.0,40.73,42.09,40.73,41.97,612284.0
2020-06-04 11:00:00,41.99,42.4,41.25,41.43,577459.0,41.99,42.4,41.25,41.43,577459.0
2020-06-04 11:30:00,41.43,42.39,41.34,42.25,376221.0,41.43,42.39,41.34,42.25,376221.0
2020-06-04 12:00:00,42.24,42.98,41.69,41.97,482367.0,42.24,42.98,41.69,41.97,482367.0
2020-06-04 12:30:00,41.96,42.41,41.45,42.37,355594.0,41.96,42.41,41.45,42.37,355594.0
2020-06-04 13:00:00,42.38,42.95,42.1,42.73,364555.0,42.38,42.95,42.1,42.73,364555.0
2020-06-04 13:30:00,42.73,43.8,42.73,43.23,655348.0,42.73,43.8,42.73,43.23,655348.0
2020-06-04 14:00:00,43.23,43.6,42.63,42.64,458935.0,43.23,43.6,42.63,42.64,458935.0
2020-06-04 14:30:00,42.66,43.84,42.66,42.86,479787.0,42.66,43.84,42.66,42.86,479787.0
2020-06-04 15:00:00,42.84,43.18,41.93,42.35,549516.0,42.84,43.18,41.93,42.35,549516.0
2020-06-04 15:30:00,42.37,43.11,42.32,42.95,842262.0,42.37,43.11,42.32,42.95,842262.0
2020-06-05 09:30:00,46.15,47.18,44.6,44.97,1572567.0,46.15,47.18,44.6,44.97,1572567.0
2020-06-05 10:00:00,45.0,46.27,44.98,46.09,650469.0,45.0,46.27,44.98,46.09,650469.0
2020-06-05 10:30:00,46.08,46.12,44.88,45.51,631151.0,46.08,46.12,44.88,45.51,631151.0
2020-06-05 11:00:00,45.54,46.15,45.15,45.93,440553.0,45.54,46.15,45.15,45.93,440553.0
2020-06-05 11:30:00,45.95,46.58,45.51,46.05,470554.0,45.95,46.58,45.51,46.05,470554.0
2020-06-05 12:00:00,46.07,46.29,45.41,45.91,394096.0,46.07,46.29,45.41,45.91,394096.0
2020-06-05 12:30:00,45.91,46.34,45.61,46.15,282382.0,45.91,46.34,45.61,46.15,282382.0
2020-06-05 13:00:00,46.11,46.25,45.71,46.0,231780.0,46.11,46.25,45.71,46.0,231780.0
2020-06-05 13:30:00,46.0,46.13,45.36,45.45,242834.0,46.0,46.13,45.36,45.45,242834.0
2020-06-05 14:00:00,45.44,45.61,44.3,44.57,385265.0,45.44,45.61,44.3,44.57,385265.0
2020-06-05 14:30:00,44.57,44.83,43.52,43.94,408307.0,44.57,44.83,43.52,43.94,408307.0
2020-06-05 15:00:00,43.95,44.5,43.51,43.6,560902.0,43.95,44.5,43.51,43.6,560902.0
2020-06-05 15:30:00,43.59,43.98,42.56,43.75,950378.0,43.59,43.98,42.56,43.75,950378.0
2020-06-08 09:30:00,44.89,45.67,44.2,44.79,876391.0,44.89,45.67,44.2,44.79,876391.0
2020-06-08 10:00:00,44.84,45.93,44.61,44.93,587465.0,44.84,45.93,44.61,44.93,587465.0
2020-06-08 10:30:00,44.93,45.2,44.14,44.86,424346.0,44.93,45.2,44.14,44.86,424346.0
2020-06-08 11:00:00,44.84,45.09,44.6,44.92,186086.0,44.84,45.09,44.6,44.92,186086.0
2020-06-08 11:30:00,44.91,45.03,44.56,44.93,270283.0,44.91,45.03,44.56,44.93,270283.0
2020-06-08 12:00:00,44.93,45.07,44.58,44.76,235317.0,44.93,45.07,44.58,44.76,235317.0
2020-06-08 12:30:00,44.78,45.45,44.65,45.38,164722.0,44.78,45.45,44.65,45.38,164722.0
2020-06-08 13:00:00,45.36,45.64,45.13,45.48,198253.0,45.36,45.64,45.13,45.48,198253.0
2020-06-08 13:30:00,45.49,45.67,45.4,45.52,211046.0,45.49,45.67,45.4,45.52,211046.0
2020-06-08 14:00:00,45.51,45.74,45.49,45.59,208484.0,45.51,45.74,45.49,45.59,208484.0
2020-06-08 14:30:00,45.59,45.85,45.24,45.39,249042.0,45.59,45.85,45.24,45.39,249042.0
2020-06-08 15:00:00,45.38,45.38,44.75,44.89,351729.0,45.38,45.38,44.75,44.89,351729.0
2020-06-08 15:30:00,44.9,45.27,44.62,44.8,726905.0,44.9,45.27,44.62,44.8,726905.0
2020-06-09 09:30:00,42.79,44.19,41.68,43.54,767944.0,42.79,44.19,41.68,43.54,767944.0
2020-06-09 10:00:00,43.58,43.67,42.33,42.65,581444.0,43.58,43.67,42.33,42.65,581444.0
2020-06-09 10:30:00,42.65,43.6,42.3,43.35,301557.0,42.65,43.6,42.3,43.35,301557.0
2020-06-09 11:00:00,43.3,43.79,42.89,43.09,204762.0,43.3,43.79,42.89,43.09,204762.0
2020-06-09 11:30:00,43.09,43.48,42.6,43.28,172742.0,43.09,43.48,42.6,43.28,172742.0
2020-06-09 12:00:00,43.31,43.7,43.12,43.53,169225.0,43.31,43.7,43.12,43.53,169225.0
2020-06-09 12:30:00,43.52,43.93,43.42,43.62,180127.0,43.52,43.93,43.42,43.62,180127.0
2020-06-09 13:00:00,43.69,43.86,43.37,43.73,134197.0,43.69,43.86,43.37,43.73,134197.0
2020-06-09 13:30:00,43.71,43.76,43.28,43.39,144658.0,43.71,43.76,43.28,43.39,144658.0
2020-06-09 14:00:00,43.36,43.43,42.7,42.78,207984.0,43.36,43.43,42.7,42.78,207984.0
2020-06-09 14:30:00,42.75,43.06,42.61,42.86,168700.0,42.75,43.06,42.61,42.86,168700.0
2020-06-09 15:00:00,42.84,43.31,42.73,43.29,153866.0,42.84,43.31,42.73,43.29,153866.0
2020-06-09 15:30:00,43.25,43.29,42.3,42.57,587938.0,43.25,43.29,42.3,42.57,587938.0
2020-06-10 09:30:00,41.36,41.78,38.33,38.7,1661076.0,41.36,41.78,38.33,38.7,1661076.0
2020-06-10 10:00:00,38.67,38.85,35.81,37.09,1945107.0,38.67,38.85,35.81,37.09,1945107.0
2020-06-10 10:30:00,37.02,40.24,37.0,39.33,1473489.0,37.02,40.24,37.0,39.33,1473489.0
2020-06-10 11:00:00,39.31,40.49,39.21,39.95,622330.0,39.31,40.49,39.21,39.95,622330.0
2020-06-10 11:30:00,40.05,40.64,39.74,40.55,394418.0,40.05,40.64,39.74,40.55,394418.0
2020-06-10 12:00:00,40.56,40.8,39.92,40.41,332559.0,40.56,40.8,39.92,40.41,332559.0
2020-06-10 12:30:00,40.41,40.75,39.94,40.71,157856.0,40.41,40.75,39.94,40.71,157856.0
2020-06-10 13:00:00,40.74,41.38,40.42,41.08,235932.0,40.74,41.38,40.42,41.08,235932.0
2020-06-10 13:30:00,41.04,41.75,40.98,41.67,189654.0,41.04,41.75,40.98,41.67,189654.0
2020-06-10 14:00:00,41.64,42.18,41.04,42.02,474000.0,41.64,42.18,41.04,42.02,474000.0
2020-06-10 14:30:00,42.02,42.09,40.2,40.48,385666.0,42.02,42.09,40.2,40.48,385666.0
2020-06-10 15:00:00,40.47,40.99,40.18,40.72,251453.0,40.47,40.99,40.18,40.72,251453.0
2020-06-10 15:30:00,40.73,40.78,39.85,39.85,561671.0,40.73,40.78,39.85,39.85,561671.0
2020-06-11 09:30:00,34.4,37.18,33.12,36.4,1697670.0,34.4,37.18,33.12,36.4,1697670.0
2020-06-11 10:00:00,36.39,36.94,36.0,36.05,656111.0,36.39,36.94,36.0,36.05,656111.0
2020-06-11 10:30:00,36.05,36.75,35.41,35.51,630873.0,36.05,36.75,35.41,35.51,630873.0
2020-06-11 11:00:00,35.5,35.96,34.98,35.04,554156.0,35.5,35.96,34.98,35.04,554156.0
2020-06-11 11:30:00,35.07,35.25,34.8,35.14,340280.0,35.07,35.25,34.8,35.14,340280.0
2020-06-11 12:00:00,35.14,35.36,33.86,34.03,519090.0,35.14,35.36,33.86,34.03,519090.0
2020-06-11 12:30:00,34.02,34.76,33.78,33.87,424721.0,34.02,34.76,33.78,33.87,424721.0
2020-06-11 13:00:00,33.84,35.6,33.79,35.38,488085.0,33.84,35.6,33.79,35.38,488085.0
2020-06-11 13:30:00,35.41,35.91,35.02,35.91,300698.0,35.41,35.91,35.02,35.91,300698.0
2020-06-11 14:00:00,35.86,35.92,34.84,35.13,281232.0,35.86,35.92,34.84,35.13,281232.0
2020-06-11 14:30:00,35.14,35.2,33.78,33.97,317629.0,35.14,35.2,33.78,33.97,317629.0
2020-06-11 15:00:00,34.0,34.21,33.12,33.22,526607.0,34.0,34.21,33.12,33.22,526607.0
2020-06-11 15:30:00,33.21,33.92,33.0,33.26,1134986.0,33.21,33.92,33.0,33.26,1134986.0
2020-06-12 09:30:00,37.47,37.59,35.76,36.9,1112895.0,37.47,37.59,35.76,36.9,1112895.0
2020-06-12 10:00:00,36.85,37.24,36.2,36.43,480032.0,36.85,37.24,36.2,36.43,480032.0
2020-06-12 10:30:00,36.41,36.64,34.71,34.73,534789.0,36.41,36.64,34.71,34.73,534789.0
2020-06-12 11:00:00,34.71,35.79,34.14,34.93,484597.0,34.71,35.79,34.14,34.93,484597.0
2020-06-12 11:30:00,34.92,35.88,34.56,35.85,303458.0,34.92,35.88,34.56,35.85,303458.0
2020-06-12 12:00:00,35.85,36.5,35.69,36.14,321738.0,35.85,36.5,35.69,36.14,321738.0
2020-06-12 12:30:00,36.12,36.39,35.69,36.32,125795.0,36.12,36.39,35.69,36.32,125795.0
2020-06-12 13:00:00,36.32,36.38,35.61,35.72,194049.0,36.32,36.38,35.61,35.72,194049.0
2020-06-12 13:30:00,35.76,35.8,34.55,34.88,227656.0,35.76,35.8,34.55,34.88,227656.0
2020-06-12 14:00:00,34.88,35.62,34.77,35.36,191710.0,34.88,35.62,34.77,35.36,191710.0
2020-06-12 14:30:00,35.42,36.0,35.37,35.97,203156.0,35.42,36.0,35.37,35.97,203156.0
2020-06-12 15:00:00,35.99,36.77,35.98,36.32,271994.0,35.99,36.77,35.98,36.32,271994.0
2020-06-12 15:30:00,36.3,36.86,36.16,36.8,495209.0,36.3,36.86,36.16,36.8,495209.0
2020-06-15 09:30:00,34.24,36.75,33.65,35.9,688970.0,34.24,36.75,33.65,35.9,688970.0
2020-06-15 10:00:00,35.91,37.05,35.59,36.49,489113.0,35.91,37.05,35.59,36.49,489113.0
2020-06-15 10:30:00,36.49,37.53,36.19,37.09,577518.0,36.49,37.53,36.19,37.09,577518.0
2020-06-15 11:00:00,37.1,37.96,37.03,37.84,391191.0,37.1,37.96,37.03,37.84,391191.0
2020-06-15 11:30:00,37.83,38.0,36.93,37.4,295981.0,37.83,38.0,36.93,37.4,295981.0
2020-06-15 12:00:00,37.34,38.61,37.27,38.23,242567.0,37.34,38.61,37.27,38.23,242567.0
2020-06-15 12:30:00,38.25,38.46,37.81,38.38,185585.0,38.25,38.46,37.81,38.38,185585.0
2020-06-15 13:00:00,38.43,39.16,38.32,38.82,362298.0,38.43,39.16,38.32,38.82,362298.0
2020-06-15 13:30:00,38.77,38.81,37.25,37.66,309064.0,38.77,38.81,37.25,37.66,309064.0
2020-06-15 14:00:00,37.7,39.21,37.68,38.75,326638.0,37.7,39.21,37.68,38.75,326638.0
2020-06-15 14:30:00,38.81,39.05,38.41,38.71,177996.0,38.81,39.05,38.41,38.71,177996.0
2020-06-15 15:00:00,38.71,39.07,38.35,38.37,225865.0,38.71,39.07,38.35,38.37,225865.0
2020-06-15 15:30:00,38.42,38.6,37.84,38.55,394950.0,38.42,38.6,37.84,38.55,394950.0
2020-06-16 09:30:00,41.26,42.07,39.4,40.05,1706932.0,41.26,42.07,39.4,40.05,1706932.0
2020-06-16 10:00:00,40.1,41.63,39.86,41.35,1064054.0,40.1,41.63,39.86,41.35,1064054.0
2020-06-16 10:30:00,41.34,42.42,40.64,40.83,1790738.0,41.34,42.42,40.64,40.83,1790738.0
2020-06-16 11:00:00,40.85,41.71,39.58,41.21,1319444.0,40.85,41.71,39.58,41.21,1319444.0
2020-06-16 11:30:00,41.27,41.46,40.58,40.85,582130.0,41.27,41.46,40.58,40.85,582130.0
2020-06-16 12:00:00,40.84,40.98,40.26,40.83,366179.0,40.84,40.98,40.26,40.83,366179.0
2020-06-16 12:30:00,40.83,41.35,40.43,40.64,396077.0,40.83,41.35,40.43,40.64,396077.0
2020-06-16 13:00:00,40.59,40.68,40.27,40.37,298086.0,40.59,40.68,40.27,40.37,298086.0
2020-06-16 13:30:00,40.37,40.42,39.41,39.64,571946.0,40.37,40.42,39.41,39.64,571946.0
2020-06-16 14:00:00,39.61,40.53,39.59,40.2,379683.0,39.61,40.53,39.59,40.2,379683.0
2020-06-16 14:30:00,40.27,40.64,40.04,40.23,286087.0,40.27,40.64,40.04,40.23,286087.0
2020-06-16 15:00:00,40.24,40.4,39.67,40.28,401326.0,40.24,40.4,39.67,40.28,401326.0
2020-06-16 15:30:00,40.26,41.3,40.24,40.78,1060407.0,40.26,41.3,40.24,40.78,1060407.0
2020-06-17 09:30:00,41.93,42.39,41.09,41.79,3606325.0,41.93,42.39,41.09,41.79,3606325.0
2020-06-17 10:00:00,41.76,43.2,41.58,42.66,1868855.0,41.76,43.2,41.58,42.66,1868855.0
2020-06-17 10:30:00,42.65,44.19,42.39,44.16,1546512.0,42.65,44.19,42.39,44.16,1546512.0
2020-06-17 11:00:00,44.16,44.67,42.9,44.03,1659035.0,44.16,44.67,42.9,44.03,1659035.0
2020-06-17 11:30:00,44.05,44.34,43.67,44.03,858607.0,44.05,44.34,43.67,44.03,858607.0
2020-06-17 12:00:00,44.03,44.76,43.86,43.96,705027.0,44.03,44.76,43.86,43.96,705027.0
2020-06-17 12:30:00,43.95,44.3,43.25,43.46,765096.0,43.95,44.3,43.25,43.46,765096.0
2020-06-17 13:00:00,43.47,44.35,43.41,44.31,639003.0,43.47,44.35,43.41,44.31,639003.0
2020-06-17 13:30:00,44.28,44.44,43.69,43.74,433568.0,44.28,44.44,43.69,43.74,433568.0
2020-06-17 14:00:00,43.73,44.36,43.66,44.32,656428.0,43.73,44.36,43.66,44.32,656428.0
2020-06-17 14:30:00,44.33,44.95,44.18,44.48,727128.0,44.33,44.95,44.18,44.48,727128.0
2020-06-17 15:00:00,44.46,44.47,42.8,43.22,904434.0,44.46,44.47,42.8,43.22,904434.0
2020-06-17 15:30:00,43.25,43.61,42.9,43.15,1165647.0,43.25,43.61,42.9,43.15,1165647.0
2020-06-18 09:30:00,42.01,42.69,40.81,41.44,1117674.0,42.01,42.69,40.81,41.44,1117674.0
2020-06-18 10:00:00,41.47,42.7,41.43,42.4,587524.0,41.47,42.7,41.43,42.4,587524.0
2020-06-18 10:30:00,42.43,42.75,42.04,42.4,411296.0,42.43,42.75,42.04,42.4,411296.0
2020-06-18 11:00:00,42.39,42.5,42.08,42.33,310707.0,42.39,42.5,42.08,42.33,310707.0
2020-06-18 11:30:00,42.32,42.51,41.69,41.85,326009.0,42.32,42.51,41.69,41.85,326009.0
2020-06-18 12:00:00,41.85,42.1,41.51,41.91,224464.0,41.85,42.1,41.51,41.91,224464.0
2020-06-18 12:30:00,41.9,41.99,41.39,41.51,356866.0,41.9,41.99,41.39,41.51,356866.0
2020-06-18 13:00:00,41.52,41.59,40.96,41.25,438175.0,41.52,41.59,40.96,41.25,438175.0
2020-06-18 13:30:00,41.25,42.02,41.25,42.0,364924.0,41.25,42.02,41.25,42.0,364924.0
2020-06-18 14:00:00,42.0,42.05,41.65,41.91,274992.0,42.0,42.05,41.65,41.91,274992.0
2020-06-18 14:30:00,41.92,42.09,41.24,41.29,265544.0,41.92,42.09,41.24,41.29,265544.0
2020-06-18 15:00:00,41.31,41.64,41.21,41.57,375184.0,41.31,41.64,41.21,41.57,375184.0
2020-06-18 15:30:00,41.59,41.62,40.66,40.77,939746.0,41.59,41.62,40.66,40.77,939746.0
2020-06-19 09:30:00,41.41,42.25,40.83,42.02,1049895.0,41.41,42.25,40.83,42.02,1049895.0
2020-06-19 10:00:00,42.0,43.01,41.94,42.55,878433.0,42.0,43.01,41.94,42.55,878433.0
2020-06-19 10:30:00,42.57,43.4,42.39,43.21,534845.0,42.57,43.4,42.39,43.21,534845.0
2020-06-19 11:00:00,43.19,43.5,42.69,42.88,396181.0,43.19,43.5,42.69,42.88,396181.0
2020-06-19 11:30:00,42.88,43.03,42.38,42.94,531427.0,42.88,43.03,42.38,42.94,531427.0
2020-06-19 12:00:00,42.95,42.97,41.04,41.55,1056392.0,42.95,42.97,41.04,41.55,1056392.0
2020-06-19 12:30:00,41.52,42.3,41.4,42.05,1034757.0,41.52,42.3,41.4,42.05,1034757.0
2020-06-19 13:00:00,42.07,42.21,41.69,41.98,411815.0,42.07,42.21,41.69,41.98,411815.0
2020-06-19 13:30:00,41.98,42.43,41.34,41.43,551258.0,41.98,42.43,41.34,41.43,551258.0
2020-06-19 14:00:00,41.47,41.75,40.53,40.82,902248.0,41.47,41.75,40.53,40.82,902248.0
2020-06-19 14:30:00,40.83,41.94,40.67,41.82,650881.0,40.83,41.94,40.67,41.82,650881.0
2020-06-19 15:00:00,41.84,42.18,41.58,41.83,668944.0,41.84,42.18,41.58,41.83,668944.0
2020-06-19 15:30:00,41.84,42.37,41.53,42.0,1492671.0,41.84,42.37,41.53,42.0,1492671.0
2020-06-22 09:30:00,41.75,41.98,40.24,40.82,1196022.0,41.75,41.98,40.24,40.82,1196022.0
2020-06-22 10:00:00,40.83,41.14,40.2,40.46,787947.0,40.83,41.14,40.2,40.46,787947.0
2020-06-22 10:30:00,40.47,40.51,39.16,39.3,729468.0,40.47,40.51,39.16,39.3,729468.0
2020-06-22 11:00:00,39.3,40.09,38.91,39.83,637981.0,39.3,40.09,38.91,39.83,637981.0
2020-06-22 11:30:00,39.91,40.75,39.82,40.4,482943.0,39.91,40.75,39.82,40.4,482943.0
2020-06-22 12:00:00,40.36,40.61,39.93,40.17,332139.0,40.36,40.61,39.93,40.17,332139.0
2020-06-22 12:30:00,40.17,41.1,40.12,40.82,410484.0,40.17,41.1,40.12,40.82,410484.0
2020-06-22 13:00:00,40.82,40.92,40.43,40.65,363121.0,40.82,40.92,40.43,40.65,363121.0
2020-06-22 13:30:00,40.64,40.87,40.27,40.57,489036.0,40.64,40.87,40.27,40.57,489036.0
2020-06-22 14:00:00,40.59,40.63,40.05,40.58,647426.0,40.59,40.63,40.05,40.58,647426.0
2020-06-22 14:30:00,40.58,40.85,40.39,40.74,589871.0,40.58,40.85,40.39,40.74,589871.0
2020-06-22 15:00:00,40.73,41.15,40.72,41.12,510361.0,40.73,41.15,40.72,41.12,510361.0
2020-06-22 15:30:00,41.13,41.33,40.85,41.26,759517.0,41.13,41.33,40.85,41.26,759517.0
2020-06-23 09:30:00,42.23,43.43,41.93,42.94,1214975.0,42.23,43.43,41.93,42.94,1214975.0
2020-06-23 10:00:00,42.93,43.63,42.61,43.49,593395.0,42.93,43.63,42.61,43.49,593395.0
2020-06-23 10:30:00,43.5,44.07,43.17,43.58,588100.0,43.5,44.07,43.17,43.58,588100.0
2020-06-23 11:00:00,43.57,44.03,43.44,43.57,381185.0,43.57,44.03,43.44,43.57,381185.0
2020-06-23 11:30:00,43.53,44.48,43.52,44.48,340110.0,43.53,44.48,43.52,44.48,340110.0
2020-06-23 12:00:00,44.49,44.57,43.66,43.79,300041.0,44.49,44.57,43.66,43.79,300041.0
2020-06-23 12:30:00,43.79,44.11,43.66,43.8,145268.0,43.79,44.11,43.66,43.8,145268.0
2020-06-23 13:00:00,43.83,44.1,43.61,43.92,136785.0,43.83,44.1,43.61,43.92,136785.0
2020-06-23 13:30:00,43.93,44.29,43.71,44.22,251686.0,43.93,44.29,43.71,44.22,251686.0
2020-06-23 14:00:00,44.21,44.23,43.62,43.99,268419.0,44.21,44.23,43.62,43.99,268419.0
2020-06-23 14:30:00,43.99,44.4,43.85,44.05,310659.0,43.99,44.4,43.85,44.05,310659.0
2020-06-23 15:00:00,44.04,44.24,43.8,43.89,232421.0,44.04,44.24,43.8,43.89,232421.0
2020-06-23 15:30:00,43.89,44.2,43.77,44.0,519591.0,43.89,44.2,43.77,44.0,519591.0
2020-06-24 09:30:00,42.63,43.38,41.62,41.72,1014879.0,42.63,43.38,41.62,41.72,1014879.0
2020-06-24 10:00:00,41.72,43.19,41.69,43.17,795017.0,41.72,43.19,41.69,43.17,795017.0
2020-06-24 10:30:00,43.14,43.18,41.95,42.35,555196.0,43.14,43.18,41.95,42.35,555196.0
2020-06-24 11:00:00,42.35,42.37,41.09,41.64,1345397.0,42.35,42.37,41.09,41.64,1345397.0
2020-06-24 11:30:00,41.58,41.58,40.25,41.05,1165652.0,41.58,41.58,40.25,41.05,1165652.0
2020-06-24 12:00:00,41.08,41.59,40.93,41.4,715546.0,41.08,41.59,40.93,41.4,715546.0
2020-06-24 12:30:00,41.41,41.68,40.86,41.63,403808.0,41.41,41.68,40.86,41.63,403808.0
2020-06-24 13:00:00,41.64,42.09,41.57,41.72,680226.0,41.64,42.09,41.57,41.72,680226.0
2020-06-24 13:30:00,41.72,41.74,41.34,41.67,405031.0,41.72,41.74,41.34,41.67,405031.0
2020-06-24 14:00:00,41.67,41.83,41.37,41.6,509715.0,41.67,41.83,41.37,41.6,509715.0
2020-06-24 14:30:00,41.6,41.93,40.98,41.41,637769.0,41.6,41.93,40.98,41.41,637769.0
2020-06-24 15:00:00,41.4,41.92,41.31,41.84,557786.0,41.4,41.92,41.31,41.84,557786.0
2020-06-24 15:30:00,41.83,42.05,41.13,41.15,735918.0,41.83,42.05,41.13,41.15,735918.0
2020-06-25 09:30:00,40.13,41.19,39.51,41.05,958556.0,40.13,41.19,39.51,41.05,958556.0
2020-06-25 10:00:00,41.08,41.46,40.45,41.14,526626.0,41.08,41.46,40.45,41.14,526626.0
2020-06-25 10:30:00,41.14,41.29,39.59,39.71,516758.0,41.14,41.29,39.59,39.71,516758.0
2020-06-25 11:00:00,39.68,39.83,39.02,39.05,445607.0,39.68,39.83,39.02,39.05,445607.0
2020-06-25 11:30:00,39.07,39.36,38.59,38.96,637850.0,39.07,39.36,38.59,38.96,637850.0
2020-06-25 12:00:00,38.93,39.12,38.51,38.57,412918.0,38.93,39.12,38.51,38.57,412918.0
2020-06-25 12:30:00,38.59,38.89,38.42,38.47,313273.0,38.59,38.89,38.42,38.47,313273.0
2020-06-25 13:00:00,38.47,38.73,38.34,38.49,501485.0,38.47,38.73,38.34,38.49,501485.0
2020-06-25 13:30:00,38.48,38.72,38.25,38.42,356632.0,38.48,38.72,38.25,38.42,356632.0
2020-06-25 14:00:00,38.45,38.48,37.4,37.77,501165.0,38.45,38.48,37.4,37.77,501165.0
2020-06-25 14:30:00,37.76,37.76,37.05,37.1,510978.0,37.76,37.76,37.05,37.1,510978.0
2020-06-25 15:00:00,37.08,38.34,37.03,38.16,466924.0,37.08,38.34,37.03,38.16,466924.0
2020-06-25 15:30:00,38.17,38.75,37.57,38.59,909935.0,38.17,38.75,37.57,38.59,909935.0
2020-06-26 09:30:00,38.42,40.0,38.32,38.42,922937.0,38.42,40.0,38.32,38.42,922937.0
2020-06-26 10:00:00,38.4,38.47,36.41,36.96,867344.0,38.4,38.47,36.41,36.96,867344.0
2020-06-26 10:30:00,36.95,37.48,36.26,37.14,774896.0,36.95,37.48,36.26,37.14,774896.0
2020-06-26 11:00:00,37.18,37.39,37.05,37.1,429356.0,37.18,37.39,37.05,37.1,429356.0
2020-06-26 11:30:00,37.1,37.21,36.55,36.55,444018.0,37.1,37.21,36.55,36.55,444018.0
2020-06-26 12:00:00,36.57,36.58,35.28,35.98,704571.0,36.57,36.58,35.28,35.98,704571.0
2020-06-26 12:30:00,35.98,36.16,35.72,35.95,329439.0,35.98,36.16,35.72,35.95,329439.0
2020-06-26 13:00:00,35.95,36.26,35.9,36.01,260142.0,35.95,36.26,35.9,36.01,260142.0
2020-06-26 13:30:00,36.02,36.06,35.67,35.68,163033.0,36.02,36.06,35.67,35.68,163033.0
2020-06-26 14:00:00,35.69,36.02,35.44,35.53,188376.0,35.69,36.02,35.44,35.53,188376.0
2020-06-26 14:30:00,35.58,35.97,35.41,35.9,234097.0,35.58,35.97,35.41,35.9,234097.0
2020-06-26 15:00:00,35.9,36.15,35.71,35.9,332131.0,35.9,36.15,35.71,35.9,332131.0
2020-06-26 15:30:00,35.9,36.55,35.57,36.14,1358140.0,35.9,36.55,35.57,36.14,1358140.0
2020-06-29 09:30:00,36.62,37.25,35.25,36.2,586316.0,36.62,37.25,35.25,36.2,586316.0
2020-06-29 10:00:00,36.2,38.35,36.2,38.21,635884.0,36.2,38.35,36.2,38.21,635884.0
2020-06-29 10:30:00,38.18,38.85,37.84,38.47,537260.0,38.18,38.85,37.84,38.47,537260.0
2020-06-29 11:00:00,38.51,38.88,37.8,38.79,516321.0,38.51,38.88,37.8,38.79,516321.0
2020-06-29 11:30:00,38.8,39.5,38.65,39.49,432640.0,38.8,39.5,38.65,39.49,432640.0
2020-06-29 12:00:00,39.45,39.81,39.31,39.81,335811.0,39.45,39.81,39.31,39.81,335811.0
2020-06-29 12:30:00,39.81,40.05,39.36,39.36,411477.0,39.81,40.05,39.36,39.36,411477.0
2020-06-29 13:00:00,39.39,39.96,38.95,39.86,382051.0,39.39,39.96,38.95,39.86,382051.0
2020-06-29 13:30:00,39.86,40.2,39.61,39.81,318125.0,39.86,40.2,39.61,39.81,318125.0
2020-06-29 14:00:00,39.76,40.0,39.5,39.54,240391.0,39.76,40.0,39.5,39.54,240391.0
2020-06-29 14:30:00,39.54,39.75,39.16,39.26,301502.0,39.54,39.75,39.16,39.26,301502.0
2020-06-29 15:00:00,39.24,39.47,38.91,39.29,248730.0,39.24,39.47,38.91,39.29,248730.0
2020-06-29 15:30:00,39.29,39.64,39.04,39.52,492024.0,39.29,39.64,39.04,39.52,492024.0
2020-06-30 09:30:00,39.04,39.94,38.61,39.29,445052.0,39.04,39.94,38.61,39.29,445052.0
2020-06-30 10:00:00,39.23,39.94,38.5,38.68,333520.0,39.23,39.94,38.5,38.68,333520.0
2020-06-30 10:30:00,38.68,39.26,38.3,39.1,273955.0,38.68,39.26,38.3,39.1,273955.0
2020-06-30 11:00:00,39.07,39.57,38.95,39.16,209565.0,39.07,39.57,38.95,39.16,209565.0
2020-06-30 11:30:00,39.15,39.88,39.03,39.76,173727.0,39.15,39.88,39.03,39.76,173727.0
2020-06-30 12:00:00,39.78,40.42,39.63,40.13,249434.0,39.78,40.42,39.63,40.13,249434.0
2020-06-30 12:30:00,40.12,40.28,39.52,39.76,195391.0,40.12,40.28,39.52,39.76,195391.0
2020-06-30 13:00:00,39.74,39.8,39.2,39.61,138142.0,39.74,39.8,39.2,39.61,138142.0
2020-06-30 13:30:00,39.62,39.74,39.47,39.7,66440.0,39.62,39.74,39.47,39.7,66440.0
2020-06-30 14:00:00,39.72,39.83,39.51,39.8,95138.0,39.72,39.83,39.51,39.8,95138.0
2020-06-30 14:30:00,39.77,39.98,39.49,39.96,160364.0,39.77,39.98,39.49,39.96,160364.0
2020-06-30 15:00:00,39.96,40.12,39.56,40.0,185919.0,39.96,40.12,39.56,40.0,185919.0
2020-06-30 15:30:00,40.01,40.25,39.79,40.04,391500.0,40.01,40.25,39.79,40.04,391500.0
2020-07-01 09:30:00,40.68,43.27,40.58,41.2,891351.0,40.68,43.27,40.58,41.2,891351.0
2020-07-01 10:00:00,41.23,41.95,41.11,41.37,425410.0,41.23,41.95,41.11,41.37,425410.0
2020-07-01 10:30:00,41.44,41.55,39.78,40.44,373268.0,41.44,41.55,39.78,40.44,373268.0
2020-07-01 11:00:00,40.48,40.57,39.45,39.63,287511.0,40.48,40.57,39.45,39.63,287511.0
2020-07-01 11:30:00,39.59,40.08,39.48,40.08,152543.0,39.59,40.08,39.48,40.08,152543.0
2020-07-01 12:00:00,40.06,40.42,39.85,40.29,120418.0,40.06,40.42,39.85,40.29,120418.0
2020-07-01 12:30:00,40.3,40.87,40.26,40.57,185193.0,40.3,40.87,40.26,40.57,185193.0
2020-07-01 13:00:00,40.58,40.62,40.04,40.16,140548.0,40.58,40.62,40.04,40.16,140548.0
2020-07-01 13:30:00,40.16,40.48,40.15,40.37,149296.0,40.16,40.48,40.15,40.37,149296.0
2020-07-01 14:00:00,40.41,40.89,40.32,40.73,172060.0,40.41,40.89,40.32,40.73,172060.0
2020-07-01 14:30:00,40.77,40.8,40.25,40.5,156498.0,40.77,40.8,40.25,40.5,156498.0
2020-07-01 15:00:00,40.49,40.51,40.04,40.38,264076.0,40.49,40.51,40.04,40.38,264076.0
2020-07-01 15:30:00,40.39,40.93,40.19,40.86,626803.0,40.39,40.93,40.19,40.86,626803.0
2020-07-02 09:30:00,42.39,43.07,41.77,42.92,668525.0,42.39,43.07,41.77,42.92,668525.0
2020-07-02 10:00:00,42.82,42.91,41.1,41.19,468215.0,42.82,42.91,41.1,41.19,468215.0
2020-07-02 10:30:00,41.19,41.94,40.9,40.9,266856.0,41.19,41.94,40.9,40.9,266856.0
2020-07-02 11:00:00,40.87,41.25,40.24,40.96,262371.0,40.87,41.25,40.24,40.96,262371.0
2020-07-02 11:30:00,41.01,41.58,40.96,41.35,187678.0,41.01,41.58,40.96,41.35,187678.0
2020-07-02 12:00:00,41.45,41.75,41.28,41.68,175754.0,41.45,41.75,41.28,41.68,175754.0
2020-07-02 12:30:00,41.69,41.73,41.29,41.48,127039.0,41.69,41.73,41.29,41.48,127039.0
2020-07-02 13:00:00,41.52,41.65,41.42,41.45,107817.0,41.52,41.65,41.42,41.45,107817.0
2020-07-02 13:30:00,41.48,41.59,41.22,41.48,189358.0,41.48,41.59,41.22,41.48,189358.0
2020-07-02 14:00:00,41.47,41.7,41.36,41.69,228468.0,41.47,41.7,41.36,41.69,228468.0
2020-07-02 14:30:00,41.66,42.16,41.66,42.11,314784.0,41.66,42.16,41.66,42.11,314784.0
2020-07-02 15:00:00,42.09,42.18,41.42,41.63,285870.0,42.09,42.18,41.42,41.63,285870.0
2020-07-02 15:30:00,41.63,41.75,41.01,41.24,466970.0,41.63,41.75,41.01,41.24,466970.0
2020-07-06 09:30:00,42.29,42.73,41.15,41.45,348549.0,42.29,42.73,41.15,41.45,348549.0
2020-07-06 10:00:00,41.52,41.75,40.0,40.35,510062.0,41.52,41.75,40.0,40.35,510062.0
2020-07-06 10:30:00,40.33,40.59,40.17,40.36,136962.0,40.33,40.59,40.17,40.36,136962.0
2020-07-06 11:00:00,40.4,40.4,39.65,39.65,275491.0,40.4,40.4,39.65,39.65,275491.0
2020-07-06 11:30:00,39.69,40.27,39.43,39.43,207331.0,39.69,40.27,39.43,39.43,207331.0
2020-07-06 12:00:00,39.44,40.11,39.25,40.08,272007.0,39.44,40.11,39.25,40.08,272007.0
2020-07-06 12:30:00,40.07,40.42,39.8,40.14,204148.0,40.07,40.42,39.8,40.14,204148.0
2020-07-06 13:00:00,40.16,40.2,39.55,39.72,336513.0,40.16,40.2,39.55,39.72,336513.0
2020-07-06 13:30:00,39.75,39.88,39.6,39.78,135250.0,39.75,39.88,39.6,39.78,135250.0
2020-07-06 14:00:00,39.8,39.8,39.05,39.34,251373.0,39.8,39.8,39.05,39.34,251373.0
2020-07-06 14:30:00,39.32,39.57,39.23,39.27,100085.0,39.32,39.57,39.23,39.27,100085.0
2020-07-06 15:00:00,39.26,39.55,39.24,39.39,184817.0,39.26,39.55,39.24,39.39,184817.0
2020-07-06 15:30:00,39.39,39.62,39.34,39.55,290832.0,39.39,39.62,39.34,39.55,290832.0
2020-07-07 09:30:00,38.82,39.08,34.67,37.75,2706324.0,38.82,39.08,34.67,37.75,2706324.0
2020-07-07 10:00:00,37.71,38.91,37.36,38.21,974450.0,37.71,38.91,37.36,38.21,974450.0
2020-07-07 10:30:00,38.21,38.53,37.75,38.47,376467.0,38.21,38.53,37.75,38.47,376467.0
2020-07-07 11:00:00,38.46,39.16,38.12,38.72,367707.0,38.46,39.16,38.12,38.72,367707.0
2020-07-07 11:30:00,38.72,39.43,38.69,39.21,252001.0,38.72,39.43,38.69,39.21,252001.0
2020-07-07 12:00:00,39.22,39.5,39.11,39.37,152588.0,39.22,39.5,39.11,39.37,152588.0
2020-07-07 12:30:00,39.37,39.73,39.34,39.71,187278.0,39.37,39.73,39.34,39.71,187278.0
2020-07-07 13:00:00,39.68,39.76,39.01,39.18,178308.0,39.68,39.76,39.01,39.18,178308.0
2020-07-07 13:30:00,39.16,39.17,38.76,38.79,106078.0,39.16,39.17,38.76,38.79,106078.0
2020-07-07 14:00:00,38.8,38.98,38.38,38.57,154957.0,38.8,38.98,38.38,38.57,154957.0
2020-07-07 14:30:00,38.57,38.83,38.41,38.79,92479.0,38.57,38.83,38.41,38.79,92479.0
2020-07-07 15:00:00,38.79,38.89,38.4,38.51,144170.0,38.79,38.89,38.4,38.51,144170.0
2020-07-07 15:30:00,38.53,38.53,37.45,38.06,651572.0,38.53,38.53,37.45,38.06,651572.0
2020-07-08 09:30:00,38.26,38.63,37.11,37.95,397808.0,38.26,38.63,37.11,37.95,397808.0
2020-07-08 10:00:00,37.96,38.3,37.54,37.73,239314.0,37.96,38.3,37.54,37.73,239314.0
2020-07-08 10:30:00,37.71,37.99,37.51,37.95,159716.0,37.71,37.99,37.51,37.95,159716.0
2020-07-08 11:00:00,37.94,37.95,36.58,36.79,278698.0,37.94,37.95,36.58,36.79,278698.0
2020-07-08 11:30:00,36.81,37.6,36.77,37.39,186291.0,36.81,37.6,36.77,37.39,186291.0
2020-07-08 12:00:00,37.39,37.51,37.31,37.39,117615.0,37.39,37.51,37.31,37.39,117615.0
2020-07-08 12:30:00,37.41,37.88,37.2,37.85,157285.0,37.41,37.88,37.2,37.85,157285.0
2020-07-08 13:00:00,37.83,38.1,37.72,37.88,147407.0,37.83,38.1,37.72,37.88,147407.0
2020-07-08 13:30:00,37.86,37.95,37.7,37.86,134447.0,37.86,37.95,37.7,37.86,134447.0
2020-07-08 14:00:00,37.84,38.53,37.8,38.49,158460.0,37.84,38.53,37.8,38.49,158460.0
2020-07-08 14:30:00,38.47,39.2,38.16,39.13,253688.0,38.47,39.2,38.16,39.13,253688.0
2020-07-08 15:00:00,39.16,40.44,39.11,39.5,685971.0,39.16,40.44,39.11,39.5,685971.0
2020-07-08 15:30:00,39.52,39.86,39.37,39.76,553159.0,39.52,39.86,39.37,39.76,553159.0
2020-07-09 09:30:00,40.5,40.63,39.04,40.25,490315.0,40.5,40.63,39.04,40.25,490315.0
2020-07-09 10:00:00,40.23,40.88,39.74,40.15,493833.0,40.23,40.88,39.74,40.15,493833.0
2020-07-09 10:30:00,40.15,40.42,38.83,39.02,568577.0,40.15,40.42,38.83,39.02,568577.0
2020-07-09 11:00:00,38.99,39.59,38.56,39.55,235029.0,38.99,39.59,38.56,39.55,235029.0
2020-07-09 11:30:00,39.53,40.22,39.28,40.22,209794.0,39.53,40.22,39.28,40.22,209794.0
2020-07-09 12:00:00,40.2,40.45,40.05,40.19,228794.0,40.2,40.45,40.05,40.19,228794.0
2020-07-09 12:30:00,40.19,40.79,40.12,40.75,214423.0,40.19,40.79,40.12,40.75,214423.0
2020-07-09 13:00:00,40.75,41.05,40.69,40.86,211891.0,40.75,41.05,40.69,40.86,211891.0
2020-07-09 13:30:00,40.89,41.23,40.67,40.72,133544.0,40.89,41.23,40.67,40.72,133544.0
2020-07-09 14:00:00,40.71,41.27,40.68,41.11,148140.0,40.71,41.27,40.68,41.11,148140.0
2020-07-09 14:30:00,41.09,41.22,40.92,41.19,131425.0,41.09,41.22,40.92,41.19,131425.0
2020-07-09 15:00:00,41.19,41.64,40.97,40.97,251156.0,41.19,41.64,40.97,40.97,251156.0
2020-07-09 15:30:00,40.96,41.09,40.69,40.97,539277.0,40.96,41.09,40.69,40.97,539277.0
2020-07-10 09:30:00,40.39,41.0,39.4,40.44,385939.0,40.39,41.0,39.4,40.44,385939.0
2020-07-10 10:00:00,40.42,40.66,39.9,40.18,235601.0,40.42,40.66,39.9,40.18,235601.0
2020-07-10 10:30:00,40.18,40.64,39.93,40.23,230915.0,40.18,40.64,39.93,40.23,230915.0
2020-07-10 11:00:00,40.21,40.3,39.69,39.83,314942.0,40.21,40.3,39.69,39.83,314942.0
2020-07-10 11:30:00,39.84,39.94,39.46,39.66,237917.0,39.84,39.94,39.46,39.66,237917.0
2020-07-10 12:00:00,39.67,40.19,39.56,39.68,191076.0,39.67,40.19,39.56,39.68,191076.0
2020-07-10 12:30:00,39.67,40.96,39.58,40.67,396267.0,39.67,40.96,39.58,40.67,396267.0
2020-07-10 13:00:00,40.7,40.97,39.83,39.91,335053.0,40.7,40.97,39.83,39.91,335053.0
2020-07-10 13:30:00,39.91,40.05,39.63,39.91,176884.0,39.91,40.05,39.63,39.91,176884.0
2020-07-10 14:00:00,39.9,40.14,39.72,39.77,159308.0,39.9,40.14,39.72,39.77,159308.0
2020-07-10 14:30:00,39.77,40.09,39.65,39.66,257562.0,39.77,40.09,39.65,39.66,257562.0
2020-07-10 15:00:00,39.69,39.91,39.52,39.88,167775.0,39.69,39.91,39.52,39.88,167775.0
2020-07-10 15:30:00,39.87,40.36,39.74,40.15,622749.0,39.87,40.36,39.74,40.15,622749.0
2020-07-13 09:30:00,40.6,41.16,39.26,39.34,467611.0,40.6,41.16,39.26,39.34,467611.0
2020-07-13 10:00:00,39.27,39.78,38.77,39.7,311390.0,39.27,39.78,38.77,39.7,311390.0
2020-07-13 10:30:00,39.72,40.42,39.35,40.41,249175.0,39.72,40.42,39.35,40.41,249175.0
2020-07-13 11:00:00,40.43,40.95,40.02,40.14,341212.0,40.43,40.95,40.02,40.14,341212.0
2020-07-13 11:30:00,40.16,40.44,39.86,40.37,273532.0,40.16,40.44,39.86,40.37,273532.0
2020-07-13 12:00:00,40.37,40.42,40.05,40.27,105325.0,40.37,40.42,40.05,40.27,105325.0
2020-07-13 12:30:00,40.28,40.74,40.28,40.54,142976.0,40.28,40.74,40.28,40.54,142976.0
2020-07-13 13:00:00,40.58,41.82,40.52,41.32,582427.0,40.58,41.82,40.52,41.32,582427.0
2020-07-13 13:30:00,41.32,41.68,41.14,41.2,290023.0,41.32,41.68,41.14,41.2,290023.0
2020-07-13 14:00:00,41.19,41.22,40.08,40.16,322951.0,41.19,41.22,40.08,40.16,322951.0
2020-07-13 14:30:00,40.15,40.74,39.83,40.61,263259.0,40.15,40.74,39.83,40.61,263259.0
2020-07-13 15:00:00,40.61,40.61,39.08,39.12,372215.0,40.61,40.61,39.08,39.12,372215.0
2020-07-13 15:30:00,39.12,39.5,38.86,39.01,746998.0,39.12,39.5,38.86,39.01,746998.0
2020-07-14 09:30:00,39.17,40.25,38.53,39.9,664591.0,39.17,40.25,38.53,39.9,664591.0
2020-07-14 10:00:00,39.83,40.15,38.81,40.1,424441.0,39.83,40.15,38.81,40.1,424441.0
2020-07-14 10:30:00,40.13,40.68,40.0,40.22,278106.0,40.13,40.68,40.0,40.22,278106.0
2020-07-14 11:00:00,40.16,40.45,39.7,39.78,297654.0,40.16,40.45,39.7,39.78,297654.0
2020-07-14 11:30:00,39.76,40.33,39.56,40.25,155105.0,39.76,40.33,39.56,40.25,155105.0
2020-07-14 12:00:00,40.22,40.3,39.8,39.99,90902.0,40.22,40.3,39.8,39.99,90902.0
2020-07-14 12:30:00,40.01,40.16,39.75,39.87,97422.0,40.01,40.16,39.75,39.87,97422.0
2020-07-14 13:00:00,39.89,39.94,39.61,39.67,111988.0,39.89,39.94,39.61,39.67,111988.0
2020-07-14 13:30:00,39.65,40.1,39.57,40.03,148027.0,39.65,40.1,39.57,40.03,148027.0
2020-07-14 14:00:00,39.99,40.25,39.76,39.88,106077.0,39.99,40.25,39.76,39.88,106077.0
2020-07-14 14:30:00,39.87,40.01,39.7,40.01,143638.0,39.87,40.01,39.7,40.01,143638.0
2020-07-14 15:00:00,39.98,40.02,39.48,39.71,261605.0,39.98,40.02,39.48,39.71,261605.0
2020-07-14 15:30:00,39.69,40.2,39.6,40.09,447737.0,39.69,40.2,39.6,40.09,447737.0
2020-07-15 09:30:00,42.5,42.65,41.34,41.38,1767912.0,42.5,42.65,41.34,41.38,1767912.0
2020-07-15 10:00:00,41.42,42.03,40.87,41.9,911909.0,41.42,42.03,40.87,41.9,911909.0
2020-07-15 10:30:00,41.91,42.53,41.71,41.9,759990.0,41.91,42.53,41.71,41.9,759990.0
2020-07-15 11:00:00,41.9,41.96,41.06,41.76,606042.0,41.9,41.96,41.06,41.76,606042.0
2020-07-15 11:30:00,41.73,41.82,41.28,41.29,221736.0,41.73,41.82,41.28,41.29,221736.0
2020-07-15 12:00:00,41.29,41.58,41.06,41.32,378777.0,41.29,41.58,41.06,41.32,378777.0
2020-07-15 12:30:00,41.3,41.43,41.15,41.38,182140.0,41.3,41.43,41.15,41.38,182140.0
2020-07-15 13:00:00,41.39,41.63,41.27,41.37,514306.0,41.39,41.63,41.27,41.37,514306.0
2020-07-15 13:30:00,41.35,41.95,41.33,41.77,287302.0,41.35,41.95,41.33,41.77,287302.0
2020-07-15 14:00:00,41.77,41.97,41.64,41.83,452721.0,41.77,41.97,41.64,41.83,452721.0
2020-07-15 14:30:00,41.83,42.0,41.5,41.51,687784.0,41.83,42.0,41.5,41.51,687784.0
2020-07-15 15:00:00,41.5,42.0,41.5,42.0,671720.0,41.5,42.0,41.5,42.0,671720.0
2020-07-15 15:30:00,42.0,42.16,41.93,42.01,1221083.0,42.0,42.16,41.93,42.01,1221083.0
2020-07-16 09:30:00,41.25,41.55,40.52,41.05,776172.0,41.25,41.55,40.52,41.05,776172.0
2020-07-16 10:00:00,41.02,41.27,40.78,40.92,500724.0,41.02,41.27,40.78,40.92,500724.0
2020-07-16 10:30:00,40.94,41.04,40.79,40.84,337381.0,40.94,41.04,40.79,40.84,337381.0
2020-07-16 11:00:00,40.85,41.19,40.8,41.12,346155.0,40.85,41.19,40.8,41.12,346155.0
2020-07-16 11:30:00,41.12,41.19,40.94,41.03,302902.0,41.12,41.19,40.94,41.03,302902.0
2020-07-16 12:00:00,41.01,41.05,40.83,40.99,463599.0,41.01,41.05,40.83,40.99,463599.0
2020-07-16 12:30:00,41.0,41.01,40.83,40.84,273219.0,41.0,41.01,40.83,40.84,273219.0
2020-07-16 13:00:00,40.84,41.2,40.82,41.18,341825.0,40.84,41.2,40.82,41.18,341825.0
2020-07-16 13:30:00,41.18,41.2,40.85,40.88,286506.0,41.18,41.2,40.85,40.88,286506.0
2020-07-16 14:00:00,40.89,40.98,40.8,40.9,292572.0,40.89,40.98,40.8,40.9,292572.0
2020-07-16 14:30:00,40.89,40.95,40.75,40.86,453685.0,40.89,40.95,40.75,40.86,453685.0
2020-07-16 15:00:00,40.86,40.87,40.61,40.78,545714.0,40.86,40.87,40.61,40.78,545714.0
2020-07-16 15:30:00,40.78,40.81,40.5,40.77,1807035.0,40.78,40.81,40.5,40.77,1807035.0
2020-07-17 09:30:00,39.5,39.6,38.05,38.6,2974491.0,39.5,39.6,38.05,38.6,2974491.0
2020-07-17 10:00:00,38.6,38.66,37.92,38.32,1740842.0,38.6,38.66,37.92,38.32,1740842.0
2020-07-17 10:30:00,38.32,38.6,38.01,38.48,1023161.0,38.32,38.6,38.01,38.48,1023161.0
2020-07-17 11:00:00,38.48,38.9,38.28,38.55,748287.0,38.48,38.9,38.28,38.55,748287.0
2020-07-17 11:30:00,38.55,39.21,38.41,38.99,1005319.0,38.55,39.21,38.41,38.99,1005319.0
2020-07-17 12:00:00,39.0,39.47,38.66,38.78,841474.0,39.0,39.47,38.66,38.78,841474.0
2020-07-17 12:30:00,38.78,38.98,38.38,38.65,1043406.0,38.78,38.98,38.38,38.65,1043406.0
2020-07-17 13:00:00,38.67,38.89,38.44,38.47,567937.0,38.67,38.89,38.44,38.47,567937.0
2020-07-17 13:30:00,38.47,38.52,38.09,38.1,471871.0,38.47,38.52,38.09,38.1,471871.0
2020-07-17 14:00:00,38.1,38.15,37.89,38.0,789319.0,38.1,38.15,37.89,38.0,789319.0
2020-07-17 14:30:00,37.98,38.34,37.94,38.2,673453.0,37.98,38.34,37.94,38.2,673453.0
2020-07-17 15:00:00,38.18,38.33,37.92,38.2,907628.0,38.18,38.33,37.92,38.2,907628.0
2020-07-17 15:30:00,38.2,38.38,37.95,38.0,2357243.0,38.2,38.38,37.95,38.0,2357243.0
2020-07-20 09:30:00,38.07,38.69,36.7,37.68,1027853.0,38.07,38.69,36.7,37.68,1027853.0
2020-07-20 10:00:00,37.7,37.73,35.83,36.5,893430.0,37.7,37.73,35.83,36.5,893430.0
2020-07-20 10:30:00,36.48,36.69,36.15,36.42,447696.0,36.48,36.69,36.15,36.42,447696.0
2020-07-20 11:00:00,36.42,36.47,35.81,35.82,539461.0,36.42,36.47,35.81,35.82,539461.0
2020-07-20 11:30:00,35.82,36.12,35.75,35.89,499663.0,35.82,36.12,35.75,35.89,499663.0
2020-07-20 12:00:00,35.89,36.38,35.58,36.27,387819.0,35.89,36.38,35.58,36.27,387819.0
2020-07-20 12:30:00,36.26,37.03,36.18,37.0,502170.0,36.26,37.03,36.18,37.0,502170.0
2020-07-20 13:00:00,37.0,37.53,36.93,37.47,605444.0,37.0,37.53,36.93,37.47,605444.0
2020-07-20 13:30:00,37.49,37.76,37.41,37.66,408641.0,37.49,37.76,37.41,37.66,408641.0
2020-07-20 14:00:00,37.66,37.91,37.45,37.5,516463.0,37.66,37.91,37.45,37.5,516463.0
2020-07-20 14:30:00,37.5,37.77,37.41,37.54,414094.0,37.5,37.77,37.41,37.54,414094.0
2020-07-20 15:00:00,37.53,37.78,37.36,37.75,547484.0,37.53,37.78,37.36,37.75,547484.0
2020-07-20 15:30:00,37.74,38.33,37.68,38.18,2491938.0,37.74,38.33,37.68,38.18,2491938.0
2020-07-21 09:30:00,38.9,39.4,38.32,39.24,1420788.0,38.9,39.4,38.32,39.24,1420788.0
2020-07-21 10:00:00,39.23,39.5,38.36,38.45,918837.0,39.23,39.5,38.36,38.45,918837.0
2020-07-21 10:30:00,38.44,38.82,38.0,38.27,308334.0,38.44,38.82,38.0,38.27,308334.0
2020-07-21 11:00:00,38.34,39.05,38.34,39.01,310629.0,38.34,39.05,38.34,39.01,310629.0
2020-07-21 11:30:00,39.05,39.13,38.47,38.54,353478.0,39.05,39.13,38.47,38.54,353478.0
2020-07-21 12:00:00,38.56,38.57,37.9,38.05,257003.0,38.56,38.57,37.9,38.05,257003.0
2020-07-21 12:30:00,38.05,38.1,37.66,37.98,223626.0,38.05,38.1,37.66,37.98,223626.0
2020-07-21 13:00:00,37.97,38.14,37.89,38.0,358283.0,37.97,38.14,37.89,38.0,358283.0
2020-07-21 13:30:00,37.99,38.32,37.76,38.06,178738.0,37.99,38.32,37.76,38.06,178738.0
2020-07-21 14:00:00,38.08,38.41,38.03,38.36,303057.0,38.08,38.41,38.03,38.36,303057.0
2020-07-21 14:30:00,38.34,38.64,38.28,38.38,349236.0,38.34,38.64,38.28,38.38,349236.0
2020-07-21 15:00:00,38.38,38.39,38.02,38.18,699128.0,38.38,38.39,38.02,38.18,699128.0
2020-07-21 15:30:00,38.18,38.48,38.06,38.38,1449540.0,38.18,38.48,38.06,38.38,1449540.0
2020-07-22 09:30:00,37.51,38.4,36.97,37.73,960306.0,37.51,38.4,36.97,37.73,960306.0
2020-07-22 10:00:00,37.73,37.94,37.13,37.23,936463.0,37.73,37.94,37.13,37.23,936463.0
2020-07-22 10:30:00,37.23,37.42,37.07,37.42,1072998.0,37.23,37.42,37.07,37.42,1072998.0
2020-07-22 11:00:00,37.42,37.73,37.27,37.29,685657.0,37.42,37.73,37.27,37.29,685657.0
2020-07-22 11:30:00,37.3,37.6,37.28,37.36,538059.0,37.3,37.6,37.28,37.36,538059.0
2020-07-22 12:00:00,37.36,37.71,37.36,37.63,322205.0,37.36,37.71,37.36,37.63,322205.0
2020-07-22 12:30:00,37.63,38.1,37.6,37.89,445888.0,37.63,38.1,37.6,37.89,445888.0
2020-07-22 13:00:00,37.89,38.07,37.42,37.77,434051.0,37.89,38.07,37.42,37.77,434051.0
2020-07-22 13:30:00,37.77,37.77,37.21,37.37,350425.0,37.77,37.77,37.21,37.37,350425.0
2020-07-22 14:00:00,37.38,37.65,37.32,37.64,309217.0,37.38,37.65,37.32,37.64,309217.0
2020-07-22 14:30:00,37.65,37.92,37.58,37.86,411750.0,37.65,37.92,37.58,37.86,411750.0
2020-07-22 15:00:00,37.86,38.26,37.85,38.16,746516.0,37.86,38.26,37.85,38.16,746516.0
2020-07-22 15:30:00,38.16,38.4,37.9,38.2,1682671.0,38.16,38.4,37.9,38.2,1682671.0
2020-07-23 09:30:00,37.47,38.15,36.51,37.22,1673169.0,37.47,38.15,36.51,37.22,1673169.0
2020-07-23 10:00:00,37.2,37.2,36.3,36.84,1028720.0,37.2,37.2,36.3,36.84,1028720.0
2020-07-23 10:30:00,36.83,36.98,36.28,36.49,949837.0,36.83,36.98,36.28,36.49,949837.0
2020-07-23 11:00:00,36.49,36.72,36.17,36.69,763443.0,36.49,36.72,36.17,36.69,763443.0
2020-07-23 11:30:00,36.69,36.81,36.19,36.26,613350.0,36.69,36.81,36.19,36.26,613350.0
2020-07-23 12:00:00,36.25,36.38,36.05,36.36,638429.0,36.25,36.38,36.05,36.36,638429.0
2020-07-23 12:30:00,36.35,36.85,36.1,36.26,648769.0,36.35,36.85,36.1,36.26,648769.0
2020-07-23 13:00:00,36.29,36.52,35.77,35.93,618054.0,36.29,36.52,35.77,35.93,618054.0
2020-07-23 13:30:00,35.93,35.94,35.48,35.75,748967.0,35.93,35.94,35.48,35.75,748967.0
2020-07-23 14:00:00,35.75,35.84,34.76,35.12,783898.0,35.75,35.84,34.76,35.12,783898.0
2020-07-23 14:30:00,35.14,35.68,35.03,35.39,639655.0,35.14,35.68,35.03,35.39,639655.0
2020-07-23 15:00:00,35.39,35.54,35.01,35.28,621629.0,35.39,35.54,35.01,35.28,621629.0
2020-07-23 15:30:00,35.27,36.89,34.87,36.57,5376672.0,35.27,36.89,34.87,36.57,5376672.0
2020-07-24 09:30:00,36.24,36.24,34.45,34.63,1057009.0,36.24,36.24,34.45,34.63,1057009.0
2020-07-24 10:00:00,34.66,34.81,33.8,34.24,877030.0,34.66,34.81,33.8,34.24,877030.0
2020-07-24 10:30:00,34.25,34.95,33.75,34.88,1034350.0,34.25,34.95,33.75,34.88,1034350.0
2020-07-24 11:00:00,34.88,34.95,34.45,34.48,644988.0,34.88,34.95,34.45,34.48,644988.0
2020-07-24 11:30:00,34.47,34.59,34.18,34.35,462208.0,34.47,34.59,34.18,34.35,462208.0
2020-07-24 12:00:00,34.36,34.37,34.03,34.15,509583.0,34.36,34.37,34.03,34.15,509583.0
2020-07-24 12:30:00,34.15,34.19,33.67,33.69,334925.0,34.15,34.19,33.67,33.69,334925.0
2020-07-24 13:00:00,33.69,33.93,33.62,33.84,408345.0,33.69,33.93,33.62,33.84,408345.0
2020-07-24 13:30:00,33.84,34.13,33.79,34.02,329205.0,33.84,34.13,33.79,34.02,329205.0
2020-07-24 14:00:00,34.02,34.37,33.99,34.35,354498.0,34.02,34.37,33.99,34.35,354498.0
2020-07-24 14:30:00,34.36,34.37,33.92,33.94,320934.0,34.36,34.37,33.92,33.94,320934.0
2020-07-24 15:00:00,33.95,34.11,33.87,33.92,405548.0,33.95,34.11,33.87,33.92,405548.0
2020-07-24 15:30:00,33.91,34.08,33.7,33.76,1324085.0,33.91,34.08,33.7,33.76,1324085.0
2020-07-27 09:30:00,32.69,32.87,31.85,31.86,1230502.0,32.69,32.87,31.85,31.86,1230502.0
2020-07-27 10:00:00,31.82,31.99,30.2,31.71,1292088.0,31.82,31.99,30.2,31.71,1292088.0
2020-07-27 10:30:00,31.72,31.74,30.62,30.82,914927.0,31.72,31.74,30.62,30.82,914927.0
2020-07-27 11:00:00,30.82,30.82,30.04,30.2,785091.0,30.82,30.82,30.04,30.2,785091.0
2020-07-27 11:30:00,30.17,30.31,29.66,29.67,984383.0,30.17,30.31,29.66,29.67,984383.0
2020-07-27 12:00:00,29.65,30.06,29.48,29.75,787775.0,29.65,30.06,29.48,29.75,787775.0
2020-07-27 12:30:00,29.75,30.13,29.74,30.08,462944.0,29.75,30.13,29.74,30.08,462944.0
2020-07-27 13:00:00,30.08,30.2,29.95,29.99,469125.0,30.08,30.2,29.95,29.99,469125.0
2020-07-27 13:30:00,29.99,30.08,29.51,29.69,599593.0,29.99,30.08,29.51,29.69,599593.0
2020-07-27 14:00:00,29.68,29.69,29.52,29.55,415608.0,29.68,29.69,29.52,29.55,415608.0
2020-07-27 14:30:00,29.55,29.62,29.4,29.51,785690.0,29.55,29.62,29.4,29.51,785690.0
2020-07-27 15:00:00,29.51,29.52,29.06,29.19,1097908.0,29.51,29.52,29.06,29.19,1097908.0
2020-07-27 15:30:00,29.2,29.97,29.13,29.74,2862170.0,29.2,29.97,29.13,29.74,2862170.0
2020-07-28 09:30:00,29.56,31.19,29.39,30.28,1199872.0,29.56,31.19,29.39,30.28,1199872.0
2020-07-28 10:00:00,30.3,30.75,29.9,30.51,774086.0,30.3,30.75,29.9,30.51,774086.0
2020-07-28 10:30:00,30.49,30.54,30.24,30.43,491018.0,30.49,30.54,30.24,30.43,491018.0
2020-07-28 11:00:00,30.42,30.87,30.42,30.82,483577.0,30.42,30.87,30.42,30.82,483577.0
2020-07-28 11:30:00,30.82,30.85,30.17,30.39,319526.0,30.82,30.85,30.17,30.39,319526.0
2020-07-28 12:00:00,30.39,30.66,30.29,30.65,243316.0,30.39,30.66,30.29,30.65,243316.0
2020-07-28 12:30:00,30.64,30.72,30.52,30.67,192069.0,30.64,30.72,30.52,30.67,192069.0
2020-07-28 13:00:00,30.66,30.7,30.39,30.54,207228.0,30.66,30.7,30.39,30.54,207228.0
2020-07-28 13:30:00,30.54,30.94,30.53,30.87,322690.0,30.54,30.94,30.53,30.87,322690.0
2020-07-28 14:00:00,30.88,31.53,30.88,31.37,1003062.0,30.88,31.53,30.88,31.37,1003062.0
2020-07-28 14:30:00,31.37,31.37,30.78,31.01,738152.0,31.37,31.37,30.78,31.01,738152.0
2020-07-28 15:00:00,31.01,31.11,30.68,30.69,398379.0,31.01,31.11,30.68,30.69,398379.0
2020-07-28 15:30:00,30.7,30.78,30.2,30.29,1139150.0,30.7,30.78,30.2,30.29,1139150.0
2020-07-29 09:30:00,31.6,32.58,31.41,32.06,1064689.0,31.6,32.58,31.41,32.06,1064689.0
2020-07-29 10:00:00,32.09,32.1,31.3,31.54,369608.0,32.09,32.1,31.3,31.54,369608.0
2020-07-29 10:30:00,31.53,32.14,31.45,32.12,319550.0,31.53,32.14,31.45,32.12,319550.0
2020-07-29 11:00:00,32.13,33.12,32.0,33.06,657184.0,32.13,33.12,32.0,33.06,657184.0
2020-07-29 11:30:00,33.06,33.47,32.9,33.26,443024.0,33.06,33.47,32.9,33.26,443024.0
2020-07-29 12:00:00,33.23,33.44,33.03,33.24,340359.0,33.23,33.44,33.03,33.24,340359.0
2020-07-29 12:30:00,33.26,33.44,33.12,33.22,217085.0,33.26,33.44,33.12,33.22,217085.0
2020-07-29 13:00:00,33.2,33.26,32.66,32.77,463513.0,33.2,33.26,32.66,32.77,463513.0
2020-07-29 13:30:00,32.75,32.93,32.57,32.83,160059.0,32.75,32.93,32.57,32.83,160059.0
2020-07-29 14:00:00,32.83,33.03,32.69,32.84,180412.0,32.83,33.03,32.69,32.84,180412.0
2020-07-29 14:30:00,32.83,33.3,32.76,33.02,240249.0,32.83,33.3,32.76,33.02,240249.0
2020-07-29 15:00:00,33.04,33.27,32.88,33.19,523227.0,33.04,33.27,32.88,33.19,523227.0
2020-07-29 15:30:00,33.21,33.53,33.19,33.5,1063484.0,33.21,33.53,33.19,33.5,1063484.0
2020-07-30 09:30:00,32.69,33.34,32.31,32.99,513044.0,32.69,33.34,32.31,32.99,513044.0
2020-07-30 10:00:00,32.97,33.9,32.87,33.77,513734.0,32.97,33.9,32.87,33.77,513734.0
2020-07-30 10:30:00,33.78,33.82,33.17,33.72,252240.0,33.78,33.82,33.17,33.72,252240.0
2020-07-30 11:00:00,33.74,34.34,33.68,34.11,312944.0,33.74,34.34,33.68,34.11,312944.0
2020-07-30 11:30:00,34.1,34.26,33.95,34.06,189682.0,34.1,34.26,33.95,34.06,189682.0
2020-07-30 12:00:00,34.06,34.1,33.65,33.72,177010.0,34.06,34.1,33.65,33.72,177010.0
2020-07-30 12:30:00,33.74,33.84,33.26,33.61,231825.0,33.74,33.84,33.26,33.61,231825.0
2020-07-30 13:00:00,33.59,33.69,33.54,33.67,78829.0,33.59,33.69,33.54,33.67,78829.0
2020-07-30 13:30:00,33.62,33.92,33.6,33.78,124885.0,33.62,33.92,33.6,33.78,124885.0
2020-07-30 14:00:00,33.79,33.99,33.69,33.82,127068.0,33.79,33.99,33.69,33.82,127068.0
2020-07-30 14:30:00,33.84,34.05,33.7,33.82,130824.0,33.84,34.05,33.7,33.82,130824.0
2020-07-30 15:00:00,33.82,33.89,33.68,33.75,150445.0,33.82,33.89,33.68,33.75,150445.0
2020-07-30 15:30:00,33.75,33.75,33.28,33.37,555749.0,33.75,33.75,33.28,33.37,555749.0
2020-07-31 09:30:00,33.4,33.64,32.19,32.53,368330.0,33.4,33.64,32.19,32.53,368330.0
2020-07-31 10:00:00,32.5,32.51,31.5,31.64,683593.0,32.5,32.51,31.5,31.64,683593.0
2020-07-31 10:30:00,31.65,32.25,31.4,32.25,357871.0,31.65,32.25,31.4,32.25,357871.0
2020-07-31 11:00:00,32.24,32.24,31.76,31.79,305119.0,32.24,32.24,31.76,31.79,305119.0
2020-07-31 11:30:00,31.78,31.95,31.65,31.78,203480.0,31.78,31.95,31.65,31.78,203480.0
2020-07-31 12:00:00,31.79,31.8,31.28,31.5,207265.0,31.79,31.8,31.28,31.5,207265.0
2020-07-31 12:30:00,31.49,31.5,31.17,31.28,240381.0,31.49,31.5,31.17,31.28,240381.0
2020-07-31 13:00:00,31.28,31.82,31.27,31.8,151992.0,31.28,31.82,31.27,31.8,151992.0
2020-07-31 13:30:00,31.79,31.83,31.38,31.45,137565.0,31.79,31.83,31.38,31.45,137565.0
2020-07-31 14:00:00,31.43,31.66,31.21,31.35,201155.0,31.43,31.66,31.21,31.35,201155.0
2020-07-31 14:30:00,31.35,31.57,31.22,31.26,267206.0,31.35,31.57,31.22,31.26,267206.0
2020-07-31 15:00:00,31.26,31.29,30.8,30.99,480601.0,31.26,31.29,30.8,30.99,480601.0
2020-07-31 15:30:00,30.99,31.05,30.81,31.03,1167781.0,30.99,31.05,30.81,31.03,1167781.0
2020-08-03 09:30:00,30.67,31.36,30.25,31.01,470232.0,30.67,31.36,30.25,31.01,470232.0
2020-08-03 10:00:00,30.99,31.54,30.98,31.34,322097.0,30.99,31.54,30.98,31.34,322097.0
2020-08-03 10:30:00,31.34,31.73,31.29,31.5,218796.0,31.34,31.73,31.29,31.5,218796.0
2020-08-03 11:00:00,31.53,31.94,31.42,31.88,154691.0,31.53,31.94,31.42,31.88,154691.0
2020-08-03 11:30:00,31.89,32.36,31.87,32.29,240171.0,31.89,32.36,31.87,32.29,240171.0
2020-08-03 12:00:00,32.3,32.52,32.15,32.33,183932.0,32.3,32.52,32.15,32.33,183932.0
2020-08-03 12:30:00,32.32,32.48,32.27,32.38,119824.0,32.32,32.48,32.27,32.38,119824.0
2020-08-03 13:00:00,32.39,32.41,31.98,32.32,194455.0,32.39,32.41,31.98,32.32,194455.0
2020-08-03 13:30:00,32.32,32.42,32.23,32.42,117891.0,32.32,32.42,32.23,32.42,117891.0
2020-08-03 14:00:00,32.41,32.57,32.38,32.54,167218.0,32.41,32.57,32.38,32.54,167218.0
2020-08-03 14:30:00,32.55,32.73,32.47,32.59,131501.0,32.55,32.73,32.47,32.59,131501.0
2020-08-03 15:00:00,32.59,32.65,32.39,32.41,177827.0,32.59,32.65,32.39,32.41,177827.0
2020-08-03 15:30:00,32.42,32.52,32.2,32.2,490219.0,32.42,32.52,32.2,32.2,490219.0
2020-08-04 09:30:00,32.04,34.0,32.04,33.56,561010.0,32.04,34.0,32.04,33.56,561010.0
2020-08-04 10:00:00,33.56,34.2,33.07,33.12,430491.0,33.56,34.2,33.07,33.12,430491.0
2020-08-04 10:30:00,33.09,33.44,33.02,33.23,129043.0,33.09,33.44,33.02,33.23,129043.0
2020-08-04 11:00:00,33.23,33.24,32.86,32.94,137547.0,33.23,33.24,32.86,32.94,137547.0
2020-08-04 11:30:00,32.95,33.15,32.82,33.01,61967.0,32.95,33.15,32.82,33.01,61967.0
2020-08-04 12:00:00,33.0,33.24,32.79,33.24,115867.0,33.0,33.24,32.79,33.24,115867.0
2020-08-04 12:30:00,33.23,33.36,33.18,33.3,75685.0,33.23,33.36,33.18,33.3,75685.0
2020-08-04 13:00:00,33.3,33.51,33.21,33.45,87909.0,33.3,33.51,33.21,33.45,87909.0
2020-08-04 13:30:00,33.46,33.69,33.42,33.58,120842.0,33.46,33.69,33.42,33.58,120842.0
2020-08-04 14:00:00,33.59,33.67,33.45,33.45,259138.0,33.59,33.67,33.45,33.45,259138.0
2020-08-04 14:30:00,33.44,33.71,33.25,33.71,207806.0,33.44,33.71,33.25,33.71,207806.0
2020-08-04 15:00:00,33.71,33.71,33.52,33.65,178877.0,33.71,33.71,33.52,33.65,178877.0
2020-08-04 15:30:00,33.64,34.01,33.52,33.95,556632.0,33.64,34.01,33.52,33.95,556632.0
2020-08-05 09:30:00,34.44,35.15,34.13,34.98,471500.0,34.44,35.15,34.13,34.98,471500.0
2020-08-05 10:00:00,34.98,35.08,33.9,34.06,454540.0,34.98,35.08,33.9,34.06,454540.0
2020-08-05 10:30:00,34.05,34.07,33.36,33.86,293836.0,34.05,34.07,33.36,33.86,293836.0
2020-08-05 11:00:00,33.9,34.21,33.81,34.2,150215.0,33.9,34.21,33.81,34.2,150215.0
2020-08-05 11:30:00,34.2,34.35,34.05,34.2,128236.0,34.2,34.35,34.05,34.2,128236.0
2020-08-05 12:00:00,34.17,34.38,34.08,34.1,94385.0,34.17,34.38,34.08,34.1,94385.0
2020-08-05 12:30:00,34.1,34.19,34.05,34.11,79886.0,34.1,34.19,34.05,34.11,79886.0
2020-08-05 13:00:00,34.11,34.53,34.1,34.53,109061.0,34.11,34.53,34.1,34.53,109061.0
2020-08-05 13:30:00,34.52,34.65,34.5,34.58,86978.0,34.52,34.65,34.5,34.58,86978.0
2020-08-05 14:00:00,34.55,34.94,34.53,34.92,108994.0,34.55,34.94,34.53,34.92,108994.0
2020-08-05 14:30:00,34.93,35.19,34.9,35.09,268322.0,34.93,35.19,34.9,35.09,268322.0
2020-08-05 15:00:00,35.08,35.23,35.03,35.19,236990.0,35.08,35.23,35.03,35.19,236990.0
2020-08-05 15:30:00,35.2,35.63,35.2,35.5,618324.0,35.2,35.63,35.2,35.5,618324.0
2020-08-06 09:30:00,35.4,36.74,35.3,36.65,657100.0,35.4,36.74,35.3,36.65,657100.0
2020-08-06 10:00:00,36.58,37.09,36.1,37.04,491284.0,36.58,37.09,36.1,37.04,491284.0
2020-08-06 10:30:00,37.04,37.23,36.73,36.96,366383.0,37.04,37.23,36.73,36.96,366383.0
2020-08-06 11:00:00,36.96,37.45,36.83,37.26,358371.0,36.96,37.45,36.83,37.26,358371.0
2020-08-06 11:30:00,37.23,37.51,37.06,37.45,268232.0,37.23,37.51,37.06,37.45,268232.0
2020-08-06 12:00:00,37.46,37.77,37.39,37.6,320191.0,37.46,37.77,37.39,37.6,320191.0
2020-08-06 12:30:00,37.6,37.91,37.55,37.67,424031.0,37.6,37.91,37.55,37.67,424031.0
2020-08-06 13:00:00,37.64,37.7,37.1,37.19,420107.0,37.64,37.7,37.1,37.19,420107.0
2020-08-06 13:30:00,37.19,37.25,36.81,37.07,206251.0,37.19,37.25,36.81,37.07,206251.0
2020-08-06 14:00:00,37.09,37.68,37.09,37.55,227213.0,37.09,37.68,37.09,37.55,227213.0
2020-08-06 14:30:00,37.53,37.94,37.29,37.94,390543.0,37.53,37.94,37.29,37.94,390543.0
2020-08-06 15:00:00,37.94,38.47,37.93,38.07,620302.0,37.94,38.47,37.93,38.07,620302.0
2020-08-06 15:30:00,38.08,38.12,37.66,37.78,697292.0,38.08,38.12,37.66,37.78,697292.0
2020-08-07 09:30:00,37.8,38.89,37.2,37.69,980533.0,37.8,38.89,37.2,37.69,980533.0
2020-08-07 10:00:00,37.72,38.75,37.2,38.74,590433.0,37.72,38.75,37.2,38.74,590433.0
2020-08-07 10:30:00,38.75,38.8,38.23,38.48,394111.0,38.75,38.8,38.23,38.48,394111.0
2020-08-07 11:00:00,38.48,38.53,37.48,37.55,420561.0,38.48,38.53,37.48,37.55,420561.0
2020-08-07 11:30:00,37.52,37.74,37.2,37.36,554185.0,37.52,37.74,37.2,37.36,554185.0
2020-08-07 12:00:00,37.4,38.09,37.36,37.92,339517.0,37.4,38.09,37.36,37.92,339517.0
2020-08-07 12:30:00,37.96,38.1,37.44,37.51,252486.0,37.96,38.1,37.44,37.51,252486.0
2020-08-07 13:00:00,37.5,37.61,36.67,36.91,491476.0,37.5,37.61,36.67,36.91,491476.0
2020-08-07 13:30:00,36.93,36.96,36.28,36.34,226254.0,36.93,36.96,36.28,36.34,226254.0
2020-08-07 14:00:00,36.33,36.77,36.13,36.28,316632.0,36.33,36.77,36.13,36.28,316632.0
2020-08-07 14:30:00,36.28,36.8,36.24,36.67,213638.0,36.28,36.8,36.24,36.67,213638.0
2020-08-07 15:00:00,36.66,37.06,36.65,36.98,344774.0,36.66,37.06,36.65,36.98,344774.0
2020-08-07 15:30:00,37.01,37.16,36.92,36.98,793457.0,37.01,37.16,36.92,36.98,793457.0
2020-08-10 09:30:00,38.6,39.3,38.03,38.22,1597793.0,38.6,39.3,38.03,38.22,1597793.0
2020-08-10 10:00:00,38.23,38.46,37.75,38.31,439937.0,38.23,38.46,37.75,38.31,439937.0
2020-08-10 10:30:00,38.28,38.41,37.88,38.04,311114.0,38.28,38.41,37.88,38.04,311114.0
2020-08-10 11:00:00,38.03,38.31,37.93,38.24,467116.0,38.03,38.31,37.93,38.24,467116.0
2020-08-10 11:30:00,38.24,38.44,38.06,38.39,256349.0,38.24,38.44,38.06,38.39,256349.0
2020-08-10 12:00:00,38.38,38.66,38.35,38.43,231783.0,38.38,38.66,38.35,38.43,231783.0
2020-08-10 12:30:00,38.44,38.49,38.21,38.3,202605.0,38.44,38.49,38.21,38.3,202605.0
2020-08-10 13:00:00,38.31,38.59,38.22,38.53,144568.0,38.31,38.59,38.22,38.53,144568.0
2020-08-10 13:30:00,38.54,38.69,38.23,38.29,161260.0,38.54,38.69,38.23,38.29,161260.0
2020-08-10 14:00:00,38.29,38.46,38.29,38.42,164755.0,38.29,38.46,38.29,38.42,164755.0
2020-08-10 14:30:00,38.42,38.64,38.35,38.36,223215.0,38.42,38.64,38.35,38.36,223215.0
2020-08-10 15:00:00,38.37,38.52,38.22,38.29,166731.0,38.37,38.52,38.22,38.29,166731.0
2020-08-10 15:30:00,38.28,38.49,38.18,38.2,702080.0,38.28,38.49,38.18,38.2,702080.0
2020-08-11 09:30:00,39.79,39.79,38.87,38.94,785514.0,39.79,39.79,38.87,38.94,785514.0
2020-08-11 10:00:00,38.95,38.99,37.95,38.6,585139.0,38.95,38.99,37.95,38.6,585139.0
2020-08-11 10:30:00,38.62,39.22,38.45,39.04,343653.0,38.62,39.22,38.45,39.04,343653.0
2020-08-11 11:00:00,39.08,39.61,38.99,39.45,487195.0,39.08,39.61,38.99,39.45,487195.0
2020-08-11 11:30:00,39.45,39.6,39.17,39.42,248535.0,39.45,39.6,39.17,39.42,248535.0
2020-08-11 12:00:00,39.43,39.85,39.28,39.72,285500.0,39.43,39.85,39.28,39.72,285500.0
2020-08-11 12:30:00,39.72,40.05,39.5,39.99,309570.0,39.72,40.05,39.5,39.99,309570.0
2020-08-11 13:00:00,39.99,40.33,39.97,40.15,388240.0,39.99,40.33,39.97,40.15,388240.0
2020-08-11 13:30:00,40.14,40.16,38.88,39.33,463442.0,40.14,40.16,38.88,39.33,463442.0
2020-08-11 14:00:00,39.32,39.6,39.17,39.28,198713.0,39.32,39.6,39.17,39.28,198713.0
2020-08-11 14:30:00,39.3,39.35,38.69,39.04,240157.0,39.3,39.35,38.69,39.04,240157.0
2020-08-11 15:00:00,39.04,39.15,37.85,38.51,456278.0,39.04,39.15,37.85,38.51,456278.0
2020-08-11 15:30:00,38.53,38.54,37.59,37.93,619040.0,38.53,38.54,37.59,37.93,619040.0
2020-08-12 09:30:00,38.62,39.01,38.33,38.72,255583.0,38.62,39.01,38.33,38.72,255583.0
2020-08-12 10:00:00,38.71,38.73,37.7,37.79,393817.0,38.71,38.73,37.7,37.79,393817.0
2020-08-12 10:30:00,37.79,38.01,37.33,37.34,249974.0,37.79,38.01,37.33,37.34,249974.0
2020-08-12 11:00:00,37.34,37.54,37.02,37.4,386774.0,37.34,37.54,37.02,37.4,386774.0
2020-08-12 11:30:00,37.4,37.76,37.32,37.57,157692.0,37.4,37.76,37.32,37.57,157692.0
2020-08-12 12:00:00,37.57,37.64,37.38,37.41,121404.0,37.57,37.64,37.38,37.41,121404.0
2020-08-12 12:30:00,37.4,37.53,37.18,37.19,137414.0,37.4,37.53,37.18,37.19,137414.0
2020-08-12 13:00:00,37.19,37.21,36.78,36.85,185114.0,37.19,37.21,36.78,36.85,185114.0
2020-08-12 13:30:00,36.84,37.2,36.83,37.16,120234.0,36.84,37.2,36.83,37.16,120234.0
2020-08-12 14:00:00,37.15,37.18,36.99,37.02,145097.0,37.15,37.18,36.99,37.02,145097.0
2020-08-12 14:30:00,37.01,37.16,36.92,37.14,167675.0,37.01,37.16,36.92,37.14,167675.0
2020-08-12 15:00:00,37.14,37.19,37.01,37.04,224267.0,37.14,37.19,37.01,37.04,224267.0
2020-08-12 15:30:00,37.04,37.22,36.93,37.16,548073.0,37.04,37.22,36.93,37.16,548073.0
2020-08-13 09:30:00,37.85,38.96,37.44,38.86,550073.0,37.85,38.96,37.44,38.86,550073.0
2020-08-13 10:00:00,38.87,39.19,38.68,38.76,451915.0,38.87,39.19,38.68,38.76,451915.0
2020-08-13 10:30:00,38.75,39.27,38.75,39.11,300689.0,38.75,39.27,38.75,39.11,300689.0
2020-08-13 11:00:00,39.11,39.6,39.09,39.41,546496.0,39.11,39.6,39.09,39.41,546496.0
2020-08-13 11:30:00,39.42,40.46,39.39,40.31,571258.0,39.42,40.46,39.39,40.31,571258.0
2020-08-13 12:00:00,40.3,40.68,40.17,40.5,441812.0,40.3,40.68,40.17,40.5,441812.0
2020-08-13 12:30:00,40.5,41.04,40.32,40.38,420815.0,40.5,41.04,40.32,40.38,420815.0
2020-08-13 13:00:00,40.39,40.44,39.71,40.0,317380.0,40.39,40.44,39.71,40.0,317380.0
2020-08-13 13:30:00,39.98,40.13,39.82,39.9,304347.0,39.98,40.13,39.82,39.9,304347.0
2020-08-13 14:00:00,39.9,40.04,39.32,39.41,212670.0,39.9,40.04,39.32,39.41,212670.0
2020-08-13 14:30:00,39.41,39.7,39.22,39.35,201187.0,39.41,39.7,39.22,39.35,201187.0
2020-08-13 15:00:00,39.36,39.62,39.29,39.5,259611.0,39.36,39.62,39.29,39.5,259611.0
2020-08-13 15:30:00,39.52,39.72,39.29,39.49,1010473.0,39.52,39.72,39.29,39.49,1010473.0
2020-08-14 09:30:00,39.2,39.51,38.28,38.93,338292.0,39.2,39.51,38.28,38.93,338292.0
2020-08-14 10:00:00,38.95,40.14,38.88,39.99,300142.0,38.95,40.14,38.88,39.99,300142.0
2020-08-14 10:30:00,39.94,40.52,39.73,40.44,270820.0,39.94,40.52,39.73,40.44,270820.0
2020-08-14 11:00:00,40.44,41.05,40.39,40.63,511109.0,40.44,41.05,40.39,40.63,511109.0
2020-08-14 11:30:00,40.67,41.07,40.34,41.02,392703.0,40.67,41.07,40.34,41.02,392703.0
2020-08-14 12:00:00,41.04,41.31,40.93,41.02,214816.0,41.04,41.31,40.93,41.02,214816.0
2020-08-14 12:30:00,41.02,41.34,40.96,41.34,216520.0,41.02,41.34,40.96,41.34,216520.0
2020-08-14 13:00:00,41.34,41.44,41.21,41.22,260898.0,41.34,41.44,41.21,41.22,260898.0
2020-08-14 13:30:00,41.23,41.38,41.01,41.34,283251.0,41.23,41.38,41.01,41.34,283251.0
2020-08-14 14:00:00,41.34,41.38,41.09,41.11,143568.0,41.34,41.38,41.09,41.11,143568.0
2020-08-14 14:30:00,41.13,41.33,41.08,41.32,178569.0,41.13,41.33,41.08,41.32,178569.0
2020-08-14 15:00:00,41.32,41.35,41.12,41.16,187294.0,41.32,41.35,41.12,41.16,187294.0
2020-08-14 15:30:00,41.17,41.35,41.11,41.32,500736.0,41.17,41.35,41.11,41.32,500736.0
2020-08-17 09:30:00,41.32,41.52,40.29,40.32,425302.0,41.32,41.52,40.29,40.32,425302.0
2020-08-17 10:00:00,40.34,40.72,40.01,40.51,271352.0,40.34,40.72,40.01,40.51,271352.0
2020-08-17 10:30:00,40.52,41.03,40.52,40.84,169056.0,40.52,41.03,40.52,40.84,169056.0
2020-08-17 11:00:00,40.84,41.63,40.82,41.32,294341.0,40.84,41.63,40.82,41.32,294341.0
2020-08-17 11:30:00,41.34,41.96,41.25,41.96,190494.0,41.34,41.96,41.25,41.96,190494.0
2020-08-17 12:00:00,41.96,42.25,41.8,42.25,267178.0,41.96,42.25,41.8,42.25,267178.0
2020-08-17 12:30:00,42.24,42.33,41.79,41.83,212081.0,42.24,42.33,41.79,41.83,212081.0
2020-08-17 13:00:00,41.82,41.98,41.63,41.65,103889.0,41.82,41.98,41.63,41.65,103889.0
2020-08-17 13:30:00,41.65,41.78,41.53,41.77,127644.0,41.65,41.78,41.53,41.77,127644.0
2020-08-17 14:00:00,41.76,41.94,41.61,41.86,109826.0,41.76,41.94,41.61,41.86,109826.0
2020-08-17 14:30:00,41.86,42.15,41.85,42.09,273701.0,41.86,42.15,41.85,42.09,273701.0
2020-08-17 15:00:00,42.09,42.13,41.69,41.73,161678.0,42.09,42.13,41.69,41.73,161678.0
2020-08-17 15:30:00,41.71,41.84,41.48,41.54,380315.0,41.71,41.84,41.48,41.54,380315.0
2020-08-18 09:30:00,41.83,41.83,41.05,41.51,208121.0,41.83,41.83,41.05,41.51,208121.0
2020-08-18 10:00:00,41.51,42.05,41.13,41.29,214585.0,41.51,42.05,41.13,41.29,214585.0
2020-08-18 10:30:00,41.29,41.99,41.16,41.96,145915.0,41.29,41.99,41.16,41.96,145915.0
2020-08-18 11:00:00,41.96,42.64,41.92,42.61,265463.0,41.96,42.64,41.92,42.61,265463.0
2020-08-18 11:30:00,42.64,42.74,42.2,42.37,181409.0,42.64,42.74,42.2,42.37,181409.0
2020-08-18 12:00:00,42.36,42.49,42.07,42.47,166764.0,42.36,42.49,42.07,42.47,166764.0
2020-08-18 12:30:00,42.48,42.65,42.41,42.59,116779.0,42.48,42.65,42.41,42.59,116779.0
2020-08-18 13:00:00,42.59,42.77,42.36,42.36,249603.0,42.59,42.77,42.36,42.36,249603.0
2020-08-18 13:30:00,42.39,42.8,42.37,42.76,120713.0,42.39,42.8,42.37,42.76,120713.0
2020-08-18 14:00:00,42.75,42.92,42.34,42.34,228521.0,42.75,42.92,42.34,42.34,228521.0
2020-08-18 14:30:00,42.34,42.6,42.26,42.53,247820.0,42.34,42.6,42.26,42.53,247820.0
2020-08-18 15:00:00,42.54,42.81,42.41,42.61,311021.0,42.54,42.81,42.41,42.61,311021.0
2020-08-18 15:30:00,42.6,42.81,42.53,42.77,615102.0,42.6,42.81,42.53,42.77,615102.0
2020-08-19 09:30:00,42.79,44.04,42.75,43.91,471148.0,42.79,44.04,42.75,43.91,471148.0
2020-08-19 10:00:00,43.89,44.52,43.73,44.27,407887.0,43.89,44.52,43.73,44.27,407887.0
2020-08-19 10:30:00,44.27,44.41,43.95,44.15,197344.0,44.27,44.41,43.95,44.15,197344.0
2020-08-19 11:00:00,44.16,44.55,43.93,44.49,471558.0,44.16,44.55,43.93,44.49,471558.0
2020-08-19 11:30:00,44.5,44.6,44.14,44.29,627537.0,44.5,44.6,44.14,44.29,627537.0
2020-08-19 12:00:00,44.27,44.69,44.18,44.21,206075.0,44.27,44.69,44.18,44.21,206075.0
2020-08-19 12:30:00,44.23,44.29,43.56,43.63,287800.0,44.23,44.29,43.56,43.63,287800.0
2020-08-19 13:00:00,43.63,43.85,43.33,43.66,241155.0,43.63,43.85,43.33,43.66,241155.0
2020-08-19 13:30:00,43.66,43.83,43.39,43.69,511801.0,43.66,43.83,43.39,43.69,511801.0
2020-08-19 14:00:00,43.69,44.11,43.44,43.53,550331.0,43.69,44.11,43.44,43.53,550331.0
2020-08-19 14:30:00,43.55,44.0,43.46,43.92,287770.0,43.55,44.0,43.46,43.92,287770.0
2020-08-19 15:00:00,43.93,44.14,43.71,43.88,256626.0,43.93,44.14,43.71,43.88,256626.0
2020-08-19 15:30:00,43.88,44.08,43.81,44.04,643935.0,43.88,44.08,43.81,44.04,643935.0
2020-08-20 09:30:00,43.5,44.74,43.12,44.16,448292.0,43.5,44.74,43.12,44.16,448292.0
2020-08-20 10:00:00,44.13,45.37,44.1,45.09,357856.0,44.13,45.37,44.1,45.09,357856.0
2020-08-20 10:30:00,45.12,45.21,44.56,44.94,374416.0,45.12,45.21,44.56,44.94,374416.0
2020-08-20 11:00:00,44.95,45.22,44.81,45.04,236299.0,44.95,45.22,44.81,45.04,236299.0
2020-08-20 11:30:00,45.05,45.55,44.9,45.45,213686.0,45.05,45.55,44.9,45.45,213686.0
2020-08-20 12:00:00,45.46,45.54,44.61,44.76,323588.0,45.46,45.54,44.61,44.76,323588.0
2020-08-20 12:30:00,44.78,45.37,44.77,45.37,190026.0,44.78,45.37,44.77,45.37,190026.0
2020-08-20 13:00:00,45.38,45.47,45.25,45.3,131908.0,45.38,45.47,45.25,45.3,131908.0
2020-08-20 13:30:00,45.29,45.37,44.94,45.37,218091.0,45.29,45.37,44.94,45.37,218091.0
2020-08-20 14:00:00,45.38,45.5,45.31,45.45,280898.0,45.38,45.5,45.31,45.45,280898.0
2020-08-20 14:30:00,45.45,45.87,45.43,45.84,510641.0,45.45,45.87,45.43,45.84,510641.0
2020-08-20 15:00:00,45.83,45.95,45.66,45.88,466423.0,45.83,45.95,45.66,45.88,466423.0
2020-08-20 15:30:00,45.9,46.16,45.82,46.0,1244085.0,45.9,46.16,45.82,46.0,1244085.0
2020-08-21 09:30:00,45.39,46.57,45.38,45.7,584608.0,45.39,46.57,45.38,45.7,584608.0
2020-08-21 10:00:00,45.72,45.83,44.91,45.2,379614.0,45.72,45.83,44.91,45.2,379614.0
2020-08-21 10:30:00,45.21,45.31,44.62,44.89,420023.0,45.21,45.31,44.62,44.89,420023.0
2020-08-21 11:00:00,44.89,45.0,44.5,44.64,359765.0,44.89,45.0,44.5,44.64,359765.0
2020-08-21 11:30:00,44.64,44.64,44.08,44.1,270415.0,44.64,44.64,44.08,44.1,270415.0
2020-08-21 12:00:00,44.1,44.71,44.1,44.42,243976.0,44.1,44.71,44.1,44.42,243976.0
2020-08-21 12:30:00,44.43,44.52,44.07,44.32,175608.0,44.43,44.52,44.07,44.32,175608.0
2020-08-21 13:00:00,44.35,44.44,44.03,44.4,279930.0,44.35,44.44,44.03,44.4,279930.0
2020-08-21 13:30:00,44.39,44.49,44.24,44.28,266366.0,44.39,44.49,44.24,44.28,266366.0
2020-08-21 14:00:00,44.3,44.97,44.3,44.75,297950.0,44.3,44.97,44.3,44.75,297950.0
2020-08-21 14:30:00,44.76,44.97,44.68,44.87,238044.0,44.76,44.97,44.68,44.87,238044.0
2020-08-21 15:00:00,44.87,45.01,44.79,44.91,328307.0,44.87,45.01,44.79,44.91,328307.0
2020-08-21 15:30:00,44.9,44.98,44.54,44.6,837378.0,44.9,44.98,44.54,44.6,837378.0
2020-08-24 09:30:00,45.45,45.51,44.03,44.63,381972.0,45.45,45.51,44.03,44.63,381972.0
2020-08-24 10:00:00,44.6,46.17,44.6,45.07,570776.0,44.6,46.17,44.6,45.07,570776.0
2020-08-24 10:30:00,45.11,45.8,45.03,45.08,278258.0,45.11,45.8,45.03,45.08,278258.0
2020-08-24 11:00:00,45.07,45.25,44.68,44.91,193323.0,45.07,45.25,44.68,44.91,193323.0
2020-08-24 11:30:00,44.94,45.0,44.64,44.82,114110.0,44.94,45.0,44.64,44.82,114110.0
2020-08-24 12:00:00,44.86,45.22,44.75,44.76,98985.0,44.86,45.22,44.75,44.76,98985.0
2020-08-24 12:30:00,44.76,45.1,44.74,44.87,94677.0,44.76,45.1,44.74,44.87,94677.0
2020-08-24 13:00:00,44.81,44.82,44.23,44.41,169591.0,44.81,44.82,44.23,44.41,169591.0
2020-08-24 13:30:00,44.41,44.74,44.11,44.7,171602.0,44.41,44.74,44.11,44.7,171602.0
2020-08-24 14:00:00,44.7,44.71,44.11,44.21,133601.0,44.7,44.71,44.11,44.21,133601.0
2020-08-24 14:30:00,44.21,44.87,44.11,44.73,267480.0,44.21,44.87,44.11,44.73,267480.0
2020-08-24 15:00:00,44.71,45.03,44.64,44.89,174347.0,44.71,45.03,44.64,44.89,174347.0
2020-08-24 15:30:00,44.87,44.96,44.69,44.72,466167.0,44.87,44.96,44.69,44.72,466167.0
2020-08-25 09:30:00,44.69,45.31,44.0,44.93,409942.0,44.69,45.31,44.0,44.93,409942.0
2020-08-25 10:00:00,44.94,45.1,44.47,44.5,171364.0,44.94,45.1,44.47,44.5,171364.0
2020-08-25 10:30:00,44.48,44.59,44.04,44.33,171994.0,44.48,44.59,44.04,44.33,171994.0
2020-08-25 11:00:00,44.34,44.61,44.18,44.25,130400.0,44.34,44.61,44.18,44.25,130400.0
2020-08-25 11:30:00,44.24,44.27,43.98,44.13,150749.0,44.24,44.27,43.98,44.13,150749.0
2020-08-25 12:00:00,44.14,44.33,44.02,44.2,98800.0,44.14,44.33,44.02,44.2,98800.0
2020-08-25 12:30:00,44.22,44.38,44.09,44.13,80534.0,44.22,44.38,44.09,44.13,80534.0
2020-08-25 13:00:00,44.13,44.23,44.0,44.13,107772.0,44.13,44.23,44.0,44.13,107772.0
2020-08-25 13:30:00,44.14,44.28,43.95,43.96,78161.0,44.14,44.28,43.95,43.96,78161.0
2020-08-25 14:00:00,43.96,44.0,43.55,43.84,211690.0,43.96,44.0,43.55,43.84,211690.0
2020-08-25 14:30:00,43.84,43.93,43.57,43.64,136096.0,43.84,43.93,43.57,43.64,136096.0
2020-08-25 15:00:00,43.64,43.96,43.64,43.86,151435.0,43.64,43.96,43.64,43.86,151435.0
2020-08-25 15:30:00,43.87,44.07,43.79,43.82,462958.0,43.87,44.07,43.79,43.82,462958.0
2020-08-26 09:30:00,44.33,44.71,43.92,44.31,468286.0,44.33,44.71,43.92,44.31,468286.0
2020-08-26 10:00:00,44.27,44.68,43.94,44.61,126707.0,44.27,44.68,43.94,44.61,126707.0
2020-08-26 10:30:00,44.63,44.83,44.15,44.33,127406.0,44.63,44.83,44.15,44.33,127406.0
2020-08-26 11:00:00,44.32,44.79,44.18,44.78,185141.0,44.32,44.79,44.18,44.78,185141.0
2020-08-26 11:30:00,44.76,45.14,44.67,45.08,306936.0,44.76,45.14,44.67,45.08,306936.0
2020-08-26 12:00:00,45.09,45.98,45.06,45.57,322833.0,45.09,45.98,45.06,45.57,322833.0
2020-08-26 12:30:00,45.56,45.75,45.5,45.72,107597.0,45.56,45.75,45.5,45.72,107597.0
2020-08-26 13:00:00,45.72,46.0,45.65,45.67,202038.0,45.72,46.0,45.65,45.67,202038.0
2020-08-26 13:30:00,45.62,46.14,45.56,46.1,397524.0,45.62,46.14,45.56,46.1,397524.0
2020-08-26 14:00:00,46.09,46.09,45.58,45.67,163657.0,46.09,46.09,45.58,45.67,163657.0
2020-08-26 14:30:00,45.68,45.95,45.63,45.86,168508.0,45.68,45.95,45.63,45.86,168508.0
2020-08-26 15:00:00,45.86,46.2,45.82,46.16,245049.0,45.86,46.2,45.82,46.16,245049.0
2020-08-26 15:30:00,46.16,46.41,45.93,46.0,691964.0,46.16,46.41,45.93,46.0,691964.0
2020-08-27 09:30:00,46.35,47.53,45.9,47.28,410701.0,46.35,47.53,45.9,47.28,410701.0
2020-08-27 10:00:00,47.28,47.31,46.12,46.44,298346.0,47.28,47.31,46.12,46.44,298346.0
2020-08-27 10:30:00,46.42,47.18,46.35,47.16,236264.0,46.42,47.18,46.35,47.16,236264.0
2020-08-27 11:00:00,47.16,47.4,46.96,47.21,206782.0,47.16,47.4,46.96,47.21,206782.0
2020-08-27 11:30:00,47.22,47.52,46.87,47.44,159005.0,47.22,47.52,46.87,47.44,159005.0
2020-08-27 12:00:00,47.43,47.51,47.03,47.06,195763.0,47.43,47.51,47.03,47.06,195763.0
2020-08-27 12:30:00,47.07,47.14,46.43,46.56,158117.0,47.07,47.14,46.43,46.56,158117.0
2020-08-27 13:00:00,46.56,46.93,46.47,46.88,153592.0,46.56,46.93,46.47,46.88,153592.0
2020-08-27 13:30:00,46.88,47.06,46.85,46.99,103690.0,46.88,47.06,46.85,46.99,103690.0
2020-08-27 14:00:00,46.98,47.4,46.96,47.34,155279.0,46.98,47.4,46.96,47.34,155279.0
2020-08-27 14:30:00,47.34,47.84,47.33,47.81,224600.0,47.34,47.84,47.33,47.81,224600.0
2020-08-27 15:00:00,47.82,47.98,47.5,47.96,218016.0,47.82,47.98,47.5,47.96,218016.0
2020-08-27 15:30:00,47.95,47.96,47.13,47.3,662510.0,47.95,47.96,47.13,47.3,662510.0
2020-08-28 09:30:00,48.49,49.48,48.08,48.77,695044.0,48.49,49.48,48.08,48.77,695044.0
2020-08-28 10:00:00,48.78,49.34,48.57,49.07,307869.0,48.78,49.34,48.57,49.07,307869.0
2020-08-28 10:30:00,49.06,49.27,48.67,48.79,332273.0,49.06,49.27,48.67,48.79,332273.0
2020-08-28 11:00:00,48.8,49.32,48.77,49.15,263056.0,48.8,49.32,48.77,49.15,263056.0
2020-08-28 11:30:00,49.13,49.22,48.95,49.15,122930.0,49.13,49.22,48.95,49.15,122930.0
2020-08-28 12:00:00,49.14,49.67,49.02,49.28,306379.0,49.14,49.67,49.02,49.28,306379.0
2020-08-28 12:30:00,49.27,49.33,48.93,49.26,183990.0,49.27,49.33,48.93,49.26,183990.0
2020-08-28 13:00:00,49.27,49.31,48.72,48.78,151758.0,49.27,49.31,48.72,48.78,151758.0
2020-08-28 13:30:00,48.79,48.85,48.48,48.73,207559.0,48.79,48.85,48.48,48.73,207559.0
2020-08-28 14:00:00,48.73,48.89,48.48,48.7,152163.0,48.73,48.89,48.48,48.7,152163.0
2020-08-28 14:30:00,48.7,48.75,48.51,48.56,151326.0,48.7,48.75,48.51,48.56,151326.0
2020-08-28 15:00:00,48.58,48.8,48.53,48.78,150544.0,48.58,48.8,48.53,48.78,150544.0
2020-08-28 15:30:00,48.77,49.2,48.75,49.1,593257.0,48.77,49.2,48.75,49.1,593257.0
2020-08-31 09:30:00,49.06,49.11,47.34,47.47,480392.0,49.06,49.11,47.34,47.47,480392.0
2020-08-31 10:00:00,47.4,48.12,47.09,47.45,359824.0,47.4,48.12,47.09,47.45,359824.0
2020-08-31 10:30:00,47.42,47.48,46.74,46.96,345519.0,47.42,47.48,46.74,46.96,345519.0
2020-08-31 11:00:00,46.94,47.15,46.43,46.5,180272.0,46.94,47.15,46.43,46.5,180272.0
2020-08-31 11:30:00,46.51,46.98,46.43,46.98,137298.0,46.51,46.98,46.43,46.98,137298.0
2020-08-31 12:00:00,46.98,47.0,46.74,46.88,83175.0,46.98,47.0,46.74,46.88,83175.0
2020-08-31 12:30:00,46.87,46.96,46.75,46.96,98478.0,46.87,46.96,46.75,46.96,98478.0
2020-08-31 13:00:00,46.99,47.0,46.39,46.54,181493.0,46.99,47.0,46.39,46.54,181493.0
2020-08-31 13:30:00,46.53,46.87,46.49,46.71,169099.0,46.53,46.87,46.49,46.71,169099.0
2020-08-31 14:00:00,46.72,46.8,46.23,46.36,180813.0,46.72,46.8,46.23,46.36,180813.0
2020-08-31 14:30:00,46.37,46.53,46.25,46.29,133746.0,46.37,46.53,46.25,46.29,133746.0
2020-08-31 15:00:00,46.29,46.34,46.08,46.2,188615.0,46.29,46.34,46.08,46.2,188615.0
2020-08-31 15:30:00,46.18,46.38,45.78,45.84,574949.0,46.18,46.38,45.78,45.84,574949.0
2020-09-01 09:30:00,45.85,47.58,45.35,47.39,529029.0,45.85,47.58,45.35,47.39,529029.0
2020-09-01 10:00:00,47.4,47.94,47.09,47.92,401408.0,47.4,47.94,47.09,47.92,401408.0
2020-09-01 10:30:00,47.91,48.0,47.23,47.28,208797.0,47.91,48.0,47.23,47.28,208797.0
2020-09-01 11:00:00,47.29,47.41,46.84,46.93,200032.0,47.29,47.41,46.84,46.93,200032.0
2020-09-01 11:30:00,46.91,47.25,46.73,46.82,164990.0,46.91,47.25,46.73,46.82,164990.0
2020-09-01 12:00:00,46.85,47.37,46.82,47.09,127989.0,46.85,47.37,46.82,47.09,127989.0
2020-09-01 12:30:00,47.12,47.29,47.05,47.22,90056.0,47.12,47.29,47.05,47.22,90056.0
2020-09-01 13:00:00,47.22,47.25,46.75,46.96,286393.0,47.22,47.25,46.75,46.96,286393.0
2020-09-01 13:30:00,46.93,47.02,46.71,46.89,135316.0,46.93,47.02,46.71,46.89,135316.0
2020-09-01 14:00:00,46.89,47.04,46.77,47.0,91800.0,46.89,47.04,46.77,47.0,91800.0
2020-09-01 14:30:00,46.99,47.15,46.87,47.12,109344.0,46.99,47.15,46.87,47.12,109344.0
2020-09-01 15:00:00,47.12,47.16,46.84,46.84,184526.0,47.12,47.16,46.84,46.84,184526.0
2020-09-01 15:30:00,46.85,47.0,46.76,46.87,455296.0,46.85,47.0,46.76,46.87,455296.0
2020-09-02 09:30:00,46.93,47.68,46.65,47.37,386139.0,46.93,47.68,46.65,47.37,386139.0
2020-09-02 10:00:00,47.36,48.61,47.29,48.59,324484.0,47.36,48.61,47.29,48.59,324484.0
2020-09-02 10:30:00,48.61,49.1,48.18,48.27,244988.0,48.61,49.1,48.18,48.27,244988.0
2020-09-02 11:00:00,48.32,48.4,47.69,47.94,149785.0,48.32,48.4,47.69,47.94,149785.0
2020-09-02 11:30:00,47.94,48.0,47.06,47.65,154027.0,47.94,48.0,47.06,47.65,154027.0
2020-09-02 12:00:00,47.63,48.42,47.57,48.38,121239.0,47.63,48.42,47.57,48.38,121239.0
2020-09-02 12:30:00,48.35,48.62,48.25,48.58,76258.0,48.35,48.62,48.25,48.58,76258.0
2020-09-02 13:00:00,48.57,48.79,48.35,48.67,107232.0,48.57,48.79,48.35,48.67,107232.0
2020-09-02 13:30:00,48.7,48.74,48.1,48.27,131344.0,48.7,48.74,48.1,48.27,131344.0
2020-09-02 14:00:00,48.27,48.33,48.01,48.29,90381.0,48.27,48.33,48.01,48.29,90381.0
2020-09-02 14:30:00,48.3,48.75,48.29,48.64,167311.0,48.3,48.75,48.29,48.64,167311.0
2020-09-02 15:00:00,48.66,48.66,48.4,48.56,104884.0,48.66,48.66,48.4,48.56,104884.0
2020-09-02 15:30:00,48.56,48.86,48.48,48.62,345616.0,48.56,48.86,48.48,48.62,345616.0
2020-09-03 09:30:00,48.55,49.56,47.76,49.56,446364.0,48.55,49.56,47.76,49.56,446364.0
2020-09-03 10:00:00,49.54,50.1,48.12,48.3,548977.0,49.54,50.1,48.12,48.3,548977.0
2020-09-03 10:30:00,48.28,48.48,47.54,48.31,314751.0,48.28,48.48,47.54,48.31,314751.0
2020-09-03 11:00:00,48.38,48.43,46.83,47.5,357234.0,48.38,48.43,46.83,47.5,357234.0
2020-09-03 11:30:00,47.48,48.47,46.98,48.11,212858.0,47.48,48.47,46.98,48.11,212858.0
2020-09-03 12:00:00,48.14,48.75,47.7,48.72,125383.0,48.14,48.75,47.7,48.72,125383.0
2020-09-03 12:30:00,48.72,48.98,48.33,48.47,128139.0,48.72,48.98,48.33,48.47,128139.0
2020-09-03 13:00:00,48.48,49.24,48.07,49.24,221414.0,48.48,49.24,48.07,49.24,221414.0
2020-09-03 13:30:00,49.23,49.26,48.75,49.15,263042.0,49.23,49.26,48.75,49.15,263042.0
2020-09-03 14:00:00,49.16,49.39,48.26,48.33,205597.0,49.16,49.39,48.26,48.33,205597.0
2020-09-03 14:30:00,48.32,48.57,47.96,47.98,179898.0,48.32,48.57,47.96,47.98,179898.0
2020-09-03 15:00:00,47.95,48.05,47.42,47.5,236479.0,47.95,48.05,47.42,47.5,236479.0
2020-09-03 15:30:00,47.47,47.79,47.23,47.64,465132.0,47.47,47.79,47.23,47.64,465132.0
2020-09-04 09:30:00,48.14,49.82,47.43,47.59,435902.0,48.14,49.82,47.43,47.59,435902.0
2020-09-04 10:00:00,47.68,48.6,47.05,47.2,213678.0,47.68,48.6,47.05,47.2,213678.0
2020-09-04 10:30:00,47.13,47.39,46.33,46.64,293583.0,47.13,47.39,46.33,46.64,293583.0
2020-09-04 11:00:00,46.63,47.07,46.06,46.79,164085.0,46.63,47.07,46.06,46.79,164085.0
2020-09-04 11:30:00,46.79,48.35,46.79,48.32,130645.0,46.79,48.35,46.79,48.32,130645.0
2020-09-04 12:00:00,48.28,48.78,48.0,48.76,92864.0,48.28,48.78,48.0,48.76,92864.0
2020-09-04 12:30:00,48.76,48.78,48.16,48.48,94587.0,48.76,48.78,48.16,48.48,94587.0
2020-09-04 13:00:00,48.45,48.47,47.92,48.15,85066.0,48.45,48.47,47.92,48.15,85066.0
2020-09-04 13:30:00,48.11,48.9,47.94,48.85,175841.0,48.11,48.9,47.94,48.85,175841.0
2020-09-04 14:00:00,48.81,49.31,48.64,49.3,195633.0,48.81,49.31,48.64,49.3,195633.0
2020-09-04 14:30:00,49.3,50.19,49.29,50.09,283547.0,49.3,50.19,49.29,50.09,283547.0
2020-09-04 15:00:00,50.09,50.25,49.72,50.03,308635.0,50.09,50.25,49.72,50.03,308635.0
2020-09-04 15:30:00,50.0,50.13,49.52,49.78,429030.0,50.0,50.13,49.52,49.78,429030.0
2020-09-08 09:30:00,48.56,49.79,47.6,49.79,300996.0,48.56,49.79,47.6,49.79,300996.0
2020-09-08 10:00:00,49.72,50.77,49.15,50.62,239659.0,49.72,50.77,49.15,50.62,239659.0
2020-09-08 10:30:00,50.61,51.3,50.52,51.08,386901.0,50.61,51.3,50.52,51.08,386901.0
2020-09-08 11:00:00,51.06,51.94,50.78,51.52,266170.0,51.06,51.94,50.78,51.52,266170.0
2020-09-08 11:30:00,51.49,51.61,50.65,51.13,158303.0,51.49,51.61,50.65,51.13,158303.0
2020-09-08 12:00:00,51.12,51.61,51.09,51.33,133493.0,51.12,51.61,51.09,51.33,133493.0
2020-09-08 12:30:00,51.32,51.65,51.08,51.11,99170.0,51.32,51.65,51.08,51.11,99170.0
2020-09-08 13:00:00,51.09,51.23,50.75,50.89,104207.0,51.09,51.23,50.75,50.89,104207.0
2020-09-08 13:30:00,50.89,51.25,50.75,50.75,86353.0,50.89,51.25,50.75,50.75,86353.0
2020-09-08 14:00:00,50.75,50.94,50.23,50.26,148830.0,50.75,50.94,50.23,50.26,148830.0
2020-09-08 14:30:00,50.24,50.67,50.15,50.54,234264.0,50.24,50.67,50.15,50.54,234264.0
2020-09-08 15:00:00,50.54,50.71,50.15,50.63,183592.0,50.54,50.71,50.15,50.63,183592.0
2020-09-08 15:30:00,50.63,50.7,49.9,49.98,340396.0,50.63,50.7,49.9,49.98,340396.0
2020-09-09 09:30:00,50.41,50.93,48.35,48.83,347929.0,50.41,50.93,48.35,48.83,347929.0
2020-09-09 10:00:00,48.86,49.2,48.42,48.91,121572.0,48.86,49.2,48.42,48.91,121572.0
2020-09-09 10:30:00,48.95,49.63,48.82,49.54,142758.0,48.95,49.63,48.82,49.54,142758.0
2020-09-09 11:00:00,49.58,50.05,49.17,49.44,193935.0,49.58,50.05,49.17,49.44,193935.0
2020-09-09 11:30:00,49.45,49.8,49.3,49.73,78982.0,49.45,49.8,49.3,49.73,78982.0
2020-09-09 12:00:00,49.69,50.31,49.65,50.28,98990.0,49.69,50.31,49.65,50.28,98990.0
2020-09-09 12:30:00,50.31,50.34,49.92,50.03,88509.0,50.31,50.34,49.92,50.03,88509.0
2020-09-09 13:00:00,50.0,50.38,49.95,50.17,99876.0,50.0,50.38,49.95,50.17,99876.0
2020-09-09 13:30:00,50.22,50.27,49.72,49.81,97513.0,50.22,50.27,49.72,49.81,97513.0
2020-09-09 14:00:00,49.84,50.11,49.72,50.1,76484.0,49.84,50.11,49.72,50.1,76484.0
2020-09-09 14:30:00,50.14,50.37,50.08,50.22,79134.0,50.14,50.37,50.08,50.22,79134.0
2020-09-09 15:00:00,50.21,50.57,50.11,50.55,105158.0,50.21,50.57,50.11,50.55,105158.0
2020-09-09 15:30:00,50.54,50.64,50.21,50.28,253537.0,50.54,50.64,50.21,50.28,253537.0
2020-09-10 09:30:00,50.78,53.21,50.58,52.64,669621.0,50.78,53.21,50.58,52.64,669621.0
2020-09-10 10:00:00,52.62,53.2,52.4,52.4,260809.0,52.62,53.2,52.4,52.4,260809.0
2020-09-10 10:30:00,52.35,52.49,50.74,50.9,316866.0,52.35,52.49,50.74,50.9,316866.0
2020-09-10 11:00:00,50.9,52.03,50.76,52.01,162847.0,50.9,52.03,50.76,52.01,162847.0
2020-09-10 11:30:00,52.0,52.43,51.57,52.19,136053.0,52.0,52.43,51.57,52.19,136053.0
2020-09-10 12:00:00,52.17,52.56,52.02,52.2,147449.0,52.17,52.56,52.02,52.2,147449.0
2020-09-10 12:30:00,52.2,52.64,52.2,52.48,173604.0,52.2,52.64,52.2,52.48,173604.0
2020-09-10 13:00:00,52.48,52.68,52.31,52.45,155724.0,52.48,52.68,52.31,52.45,155724.0
2020-09-10 13:30:00,52.46,52.93,52.28,52.4,233971.0,52.46,52.93,52.28,52.4,233971.0
2020-09-10 14:00:00,52.4,52.57,51.53,51.54,217770.0,52.4,52.57,51.53,51.54,217770.0
2020-09-10 14:30:00,51.56,51.85,51.26,51.54,209829.0,51.56,51.85,51.26,51.54,209829.0
2020-09-10 15:00:00,51.5,51.57,50.78,51.02,133585.0,51.5,51.57,50.78,51.02,133585.0
2020-09-10 15:30:00,50.98,51.55,50.74,50.75,389884.0,50.98,51.55,50.74,50.75,389884.0
2020-09-11 09:30:00,51.17,51.73,50.28,50.37,228619.0,51.17,51.73,50.28,50.37,228619.0
2020-09-11 10:00:00,50.38,51.56,50.36,51.33,239754.0,50.38,51.56,50.36,51.33,239754.0
2020-09-11 10:30:00,51.39,51.51,50.91,50.93,158801.0,51.39,51.51,50.91,50.93,158801.0
2020-09-11 11:00:00,51.0,51.33,50.38,50.52,146772.0,51.0,51.33,50.38,50.52,146772.0
2020-09-11 11:30:00,50.49,50.81,50.17,50.44,117947.0,50.49,50.81,50.17,50.44,117947.0
2020-09-11 12:00:00,50.43,50.81,50.22,50.47,98399.0,50.43,50.81,50.22,50.47,98399.0
2020-09-11 12:30:00,50.46,50.46,49.7,49.78,152369.0,50.46,50.46,49.7,49.78,152369.0
2020-09-11 13:00:00,49.79,49.95,49.17,49.26,173787.0,49.79,49.95,49.17,49.26,173787.0
2020-09-11 13:30:00,49.26,49.82,48.9,49.43,90787.0,49.26,49.82,48.9,49.43,90787.0
2020-09-11 14:00:00,49.41,50.03,49.28,49.5,75046.0,49.41,50.03,49.28,49.5,75046.0
2020-09-11 14:30:00,49.49,50.02,49.47,49.84,171411.0,49.49,50.02,49.47,49.84,171411.0
2020-09-11 15:00:00,49.82,50.24,49.45,50.08,142893.0,49.82,50.24,49.45,50.08,142893.0
2020-09-11 15:30:00,50.09,50.25,49.77,50.14,381604.0,50.09,50.25,49.77,50.14,381604.0
2020-09-14 09:30:00,50.53,52.62,50.53,52.46,463850.0,50.53,52.62,50.53,52.46,463850.0
2020-09-14 10:00:00,52.53,52.7,51.81,51.95,241999.0,52.53,52.7,51.81,51.95,241999.0
2020-09-14 10:30:00,51.98,52.17,51.72,52.01,120022.0,51.98,52.17,51.72,52.01,120022.0
2020-09-14 11:00:00,52.0,52.13,51.65,51.97,194261.0,52.0,52.13,51.65,51.97,194261.0
2020-09-14 11:30:00,51.98,52.12,51.36,51.4,145139.0,51.98,52.12,51.36,51.4,145139.0
2020-09-14 12:00:00,51.4,56.26,51.27,53.13,2665311.0,51.4,56.26,51.27,53.13,2665311.0
2020-09-14 12:30:00,53.13,54.29,53.05,54.21,838898.0,53.13,54.29,53.05,54.21,838898.0
2020-09-14 13:00:00,54.19,54.53,53.47,54.18,862308.0,54.19,54.53,53.47,54.18,862308.0
2020-09-14 13:30:00,54.17,54.31,53.76,54.1,268761.0,54.17,54.31,53.76,54.1,268761.0
2020-09-14 14:00:00,54.07,55.07,53.91,54.61,341861.0,54.07,55.07,53.91,54.61,341861.0
2020-09-14 14:30:00,54.61,55.0,54.41,54.79,342259.0,54.61,55.0,54.41,54.79,342259.0
2020-09-14 15:00:00,54.79,55.14,54.23,55.11,706892.0,54.79,55.14,54.23,55.11,706892.0
2020-09-14 15:30:00,55.12,55.5,54.41,55.37,1143481.0,55.12,55.5,54.41,55.37,1143481.0
2020-09-15 09:30:00,55.47,56.7,55.41,56.07,660343.0,55.47,56.7,55.41,56.07,660343.0
2020-09-15 10:00:00,56.0,56.81,55.5,56.78,278035.0,56.0,56.81,55.5,56.78,278035.0
2020-09-15 10:30:00,56.76,57.47,56.54,57.22,355697.0,56.76,57.47,56.54,57.22,355697.0
2020-09-15 11:00:00,57.22,57.5,56.94,57.27,386989.0,57.22,57.5,56.94,57.27,386989.0
2020-09-15 11:30:00,57.23,57.97,57.21,57.52,324304.0,57.23,57.97,57.21,57.52,324304.0
2020-09-15 12:00:00,57.5,57.89,57.25,57.8,166703.0,57.5,57.89,57.25,57.8,166703.0
2020-09-15 12:30:00,57.79,58.5,57.78,58.29,229022.0,57.79,58.5,57.78,58.29,229022.0
2020-09-15 13:00:00,58.3,58.91,58.03,58.83,315867.0,58.3,58.91,58.03,58.83,315867.0
2020-09-15 13:30:00,58.85,59.09,58.31,59.06,444830.0,58.85,59.09,58.31,59.06,444830.0
2020-09-15 14:00:00,59.06,59.42,58.98,59.1,469974.0,59.06,59.42,58.98,59.1,469974.0
2020-09-15 14:30:00,59.13,59.17,58.48,59.15,567905.0,59.13,59.17,58.48,59.15,567905.0
2020-09-15 15:00:00,59.16,59.17,58.44,59.03,396247.0,59.16,59.17,58.44,59.03,396247.0
2020-09-15 15:30:00,59.02,59.39,58.69,58.98,645118.0,59.02,59.39,58.69,58.98,645118.0
2020-09-16 09:30:00,59.29,60.08,58.25,59.15,573907.0,59.29,60.08,58.25,59.15,573907.0
2020-09-16 10:00:00,59.17,59.42,58.2,58.86,346805.0,59.17,59.42,58.2,58.86,346805.0
2020-09-16 10:30:00,58.82,58.93,57.22,57.74,312332.0,58.82,58.93,57.22,57.74,312332.0
2020-09-16 11:00:00,57.73,58.18,57.7,57.89,171256.0,57.73,58.18,57.7,57.89,171256.0
2020-09-16 11:30:00,57.86,58.04,57.51,57.84,142924.0,57.86,58.04,57.51,57.84,142924.0
2020-09-16 12:00:00,57.83,58.04,57.71,57.84,180961.0,57.83,58.04,57.71,57.84,180961.0
2020-09-16 12:30:00,57.84,57.84,57.11,57.17,301780.0,57.84,57.84,57.11,57.17,301780.0
2020-09-16 13:00:00,57.16,57.38,56.37,56.75,305413.0,57.16,57.38,56.37,56.75,305413.0
2020-09-16 13:30:00,56.75,56.78,55.83,56.62,255447.0,56.75,56.78,55.83,56.62,255447.0
2020-09-16 14:00:00,56.65,57.08,56.47,56.5,141656.0,56.65,57.08,56.47,56.5,141656.0
2020-09-16 14:30:00,56.53,56.83,55.77,56.0,300457.0,56.53,56.83,55.77,56.0,300457.0
2020-09-16 15:00:00,56.0,56.3,55.53,55.66,273265.0,56.0,56.3,55.53,55.66,273265.0
2020-09-16 15:30:00,55.64,56.36,55.16,55.95,559480.0,55.64,56.36,55.16,55.95,559480.0
2020-09-17 09:30:00,54.51,56.55,54.27,56.16,337226.0,54.51,56.55,54.27,56.16,337226.0
2020-09-17 10:00:00,56.19,57.05,55.7,55.84,380326.0,56.19,57.05,55.7,55.84,380326.0
2020-09-17 10:30:00,55.89,56.84,55.6,56.63,341708.0,55.89,56.84,55.6,56.63,341708.0
2020-09-17 11:00:00,56.63,57.39,56.59,56.84,288954.0,56.63,57.39,56.59,56.84,288954.0
2020-09-17 11:30:00,56.84,56.95,56.05,56.26,154337.0,56.84,56.95,56.05,56.26,154337.0
2020-09-17 12:00:00,56.22,56.27,55.43,55.63,173755.0,56.22,56.27,55.43,55.63,173755.0
2020-09-17 12:30:00,55.62,55.99,55.41,55.97,79009.0,55.62,55.99,55.41,55.97,79009.0
2020-09-17 13:00:00,55.98,56.11,55.67,55.96,88708.0,55.98,56.11,55.67,55.96,88708.0
2020-09-17 13:30:00,55.94,56.24,55.65,55.68,103684.0,55.94,56.24,55.65,55.68,103684.0
2020-09-17 14:00:00,55.69,55.82,54.95,55.06,172929.0,55.69,55.82,54.95,55.06,172929.0
2020-09-17 14:30:00,55.04,55.96,54.83,55.72,243020.0,55.04,55.96,54.83,55.72,243020.0
2020-09-17 15:00:00,55.72,55.78,54.88,54.95,111454.0,55.72,55.78,54.88,54.95,111454.0
2020-09-17 15:30:00,54.93,55.54,54.93,55.43,338368.0,54.93,55.54,54.93,55.43,338368.0
2020-09-18 09:30:00,56.05,56.8,55.48,55.8,510049.0,56.05,56.8,55.48,55.8,510049.0
2020-09-18 10:00:00,55.83,56.23,55.44,55.74,174574.0,55.83,56.23,55.44,55.74,174574.0
2020-09-18 10:30:00,55.73,56.08,55.49,55.97,208307.0,55.73,56.08,55.49,55.97,208307.0
2020-09-18 11:00:00,55.95,56.24,55.75,56.0,158897.0,55.95,56.24,55.75,56.0,158897.0
2020-09-18 11:30:00,56.01,56.04,55.16,55.93,200028.0,56.01,56.04,55.16,55.93,200028.0
2020-09-18 12:00:00,55.9,56.15,55.38,55.44,121103.0,55.9,56.15,55.38,55.44,121103.0
2020-09-18 12:30:00,55.44,55.44,54.77,55.25,115147.0,55.44,55.44,54.77,55.25,115147.0
2020-09-18 13:00:00,55.25,55.55,54.82,54.82,71831.0,55.25,55.55,54.82,54.82,71831.0
2020-09-18 13:30:00,54.77,55.54,54.56,55.52,113806.0,54.77,55.54,54.56,55.52,113806.0
2020-09-18 14:00:00,55.52,55.71,55.32,55.71,90894.0,55.52,55.71,55.32,55.71,90894.0
2020-09-18 14:30:00,55.66,55.67,55.14,55.34,99171.0,55.66,55.67,55.14,55.34,99171.0
2020-09-18 15:00:00,55.38,55.77,55.3,55.7,106001.0,55.38,55.77,55.3,55.7,106001.0
2020-09-18 15:30:00,55.7,56.32,55.7,56.2,674213.0,55.7,56.32,55.7,56.2,674213.0
2020-09-21 09:30:00,53.61,54.81,52.8,53.5,458968.0,53.61,54.81,52.8,53.5,458968.0
2020-09-21 10:00:00,53.51,53.82,52.4,52.42,278182.0,53.51,53.82,52.4,52.42,278182.0
2020-09-21 10:30:00,52.38,52.62,51.53,52.0,310422.0,52.38,52.62,51.53,52.0,310422.0
2020-09-21 11:00:00,51.92,53.49,51.92,52.98,331212.0,51.92,53.49,51.92,52.98,331212.0
2020-09-21 11:30:00,52.95,54.13,52.49,53.87,184458.0,52.95,54.13,52.49,53.87,184458.0
2020-09-21 12:00:00,53.84,54.58,53.76,53.86,180709.0,53.84,54.58,53.76,53.86,180709.0
2020-09-21 12:30:00,53.84,54.08,53.61,53.88,99119.0,53.84,54.08,53.61,53.88,99119.0
2020-09-21 13:00:00,53.9,54.04,53.62,53.64,108225.0,53.9,54.04,53.62,53.64,108225.0
2020-09-21 13:30:00,53.61,53.76,53.18,53.32,159159.0,53.61,53.76,53.18,53.32,159159.0
2020-09-21 14:00:00,53.32,53.58,53.27,53.43,128356.0,53.32,53.58,53.27,53.43,128356.0
2020-09-21 14:30:00,53.44,53.53,53.07,53.47,140310.0,53.44,53.53,53.07,53.47,140310.0
2020-09-21 15:00:00,53.4,54.05,53.4,53.82,119771.0,53.4,54.05,53.4,53.82,119771.0
2020-09-21 15:30:00,53.83,54.51,53.8,54.5,477483.0,53.83,54.51,53.8,54.5,477483.0
2020-09-22 09:30:00,55.88,57.2,55.32,55.64,380757.0,55.88,57.2,55.32,55.64,380757.0
2020-09-22 10:00:00,55.68,56.47,55.19,56.44,188841.0,55.68,56.47,55.19,56.44,188841.0
2020-09-22 10:30:00,56.44,57.15,56.07,56.07,304226.0,56.44,57.15,56.07,56.07,304226.0
2020-09-22 11:00:00,56.05,56.71,55.83,56.23,131103.0,56.05,56.71,55.83,56.23,131103.0
2020-09-22 11:30:00,56.26,57.08,56.07,57.04,144279.0,56.26,57.08,56.07,57.04,144279.0
2020-09-22 12:00:00,57.03,57.6,56.78,57.56,217749.0,57.03,57.6,56.78,57.56,217749.0
2020-09-22 12:30:00,57.55,57.55,56.86,57.22,108084.0,57.55,57.55,56.86,57.22,108084.0
2020-09-22 13:00:00,57.24,57.79,57.2,57.77,120216.0,57.24,57.79,57.2,57.77,120216.0
2020-09-22 13:30:00,57.76,58.06,57.54,57.96,157297.0,57.76,58.06,57.54,57.96,157297.0
2020-09-22 14:00:00,58.0,58.41,57.94,58.07,245962.0,58.0,58.41,57.94,58.07,245962.0
2020-09-22 14:30:00,58.07,58.57,58.07,58.25,197826.0,58.07,58.57,58.07,58.25,197826.0
2020-09-22 15:00:00,58.26,58.48,58.01,58.23,165882.0,58.26,58.48,58.01,58.23,165882.0
2020-09-22 15:30:00,58.21,58.42,57.79,58.09,449247.0,58.21,58.42,57.79,58.09,449247.0
2020-09-23 09:30:00,57.8,59.11,57.5,57.68,287764.0,57.8,59.11,57.5,57.68,287764.0
2020-09-23 10:00:00,57.66,58.16,57.03,57.57,172498.0,57.66,58.16,57.03,57.57,172498.0
2020-09-23 10:30:00,57.51,57.94,56.92,57.43,93884.0,57.51,57.94,56.92,57.43,93884.0
2020-09-23 11:00:00,57.44,57.76,57.03,57.31,67987.0,57.44,57.76,57.03,57.31,67987.0
2020-09-23 11:30:00,57.33,57.63,56.75,57.1,85997.0,57.33,57.63,56.75,57.1,85997.0
2020-09-23 12:00:00,57.04,57.66,57.04,57.48,110235.0,57.04,57.66,57.04,57.48,110235.0
2020-09-23 12:30:00,57.46,57.52,56.99,57.39,162780.0,57.46,57.52,56.99,57.39,162780.0
2020-09-23 13:00:00,57.43,57.66,57.23,57.41,99049.0,57.43,57.66,57.23,57.41,99049.0
2020-09-23 13:30:00,57.43,57.45,56.54,56.91,192892.0,57.43,57.45,56.54,56.91,192892.0
2020-09-23 14:00:00,56.87,56.88,56.07,56.36,117943.0,56.87,56.88,56.07,56.36,117943.0
2020-09-23 14:30:00,56.35,56.35,55.72,55.82,92938.0,56.35,56.35,55.72,55.82,92938.0
2020-09-23 15:00:00,55.81,56.07,55.36,55.84,116160.0,55.81,56.07,55.36,55.84,116160.0
2020-09-23 15:30:00,55.82,56.0,54.77,54.82,556511.0,55.82,56.0,54.77,54.82,556511.0
2020-09-24 09:30:00,54.15,54.29,52.38,53.77,359869.0,54.15,54.29,52.38,53.77,359869.0
2020-09-24 10:00:00,53.79,54.92,53.45,53.63,195452.0,53.79,54.92,53.45,53.63,195452.0
2020-09-24 10:30:00,53.64,53.65,52.55,53.13,168159.0,53.64,53.65,52.55,53.13,168159.0
2020-09-24 11:00:00,53.12,53.46,52.63,53.38,208526.0,53.12,53.46,52.63,53.38,208526.0
2020-09-24 11:30:00,53.37,53.87,53.26,53.83,111313.0,53.37,53.87,53.26,53.83,111313.0
2020-09-24 12:00:00,53.88,54.39,53.85,54.25,151155.0,53.88,54.39,53.85,54.25,151155.0
2020-09-24 12:30:00,54.2,54.2,53.47,53.91,54924.0,54.2,54.2,53.47,53.91,54924.0
2020-09-24 13:00:00,53.89,54.21,53.75,54.21,65723.0,53.89,54.21,53.75,54.21,65723.0
2020-09-24 13:30:00,54.22,54.53,53.9,53.93,100293.0,54.22,54.53,53.9,53.93,100293.0
2020-09-24 14:00:00,53.93,54.07,53.52,53.78,89788.0,53.93,54.07,53.52,53.78,89788.0
2020-09-24 14:30:00,53.81,54.2,53.41,53.43,112909.0,53.81,54.2,53.41,53.43,112909.0
2020-09-24 15:00:00,53.46,53.58,52.99,53.24,232324.0,53.46,53.58,52.99,53.24,232324.0
2020-09-24 15:30:00,53.22,53.47,52.77,52.87,407119.0,53.22,53.47,52.77,52.87,407119.0
2020-09-25 09:30:00,54.86,55.96,54.26,55.96,411286.0,54.86,55.96,54.26,55.96,411286.0
2020-09-25 10:00:00,55.98,57.33,55.85,57.19,563426.0,55.98,57.33,55.85,57.19,563426.0
2020-09-25 10:30:00,57.21,57.24,56.29,56.37,296677.0,57.21,57.24,56.29,56.37,296677.0
2020-09-25 11:00:00,56.4,56.55,55.68,56.31,232197.0,56.4,56.55,55.68,56.31,232197.0
2020-09-25 11:30:00,56.31,56.42,55.64,55.96,159895.0,56.31,56.42,55.64,55.96,159895.0
2020-09-25 12:00:00,55.95,56.63,55.95,56.4,214586.0,55.95,56.63,55.95,56.4,214586.0
2020-09-25 12:30:00,56.4,56.57,56.25,56.36,177787.0,56.4,56.57,56.25,56.36,177787.0
2020-09-25 13:00:00,56.34,57.55,56.27,57.55,233835.0,56.34,57.55,56.27,57.55,233835.0
2020-09-25 13:30:00,57.57,57.61,56.79,56.95,195047.0,57.57,57.61,56.79,56.95,195047.0
2020-09-25 14:00:00,56.94,57.05,56.69,56.83,130325.0,56.94,57.05,56.69,56.83,130325.0
2020-09-25 14:30:00,56.81,56.83,56.49,56.72,151604.0,56.81,56.83,56.49,56.72,151604.0
2020-09-25 15:00:00,56.72,56.83,56.53,56.83,262164.0,56.72,56.83,56.53,56.83,262164.0
2020-09-25 15:30:00,56.82,57.49,56.61,57.08,640274.0,56.82,57.49,56.61,57.08,640274.0
2020-09-28 09:30:00,58.3,58.58,55.23,56.51,1053322.0,58.3,58.58,55.23,56.51,1053322.0
2020-09-28 10:00:00,56.54,57.7,55.7,57.52,598515.0,56.54,57.7,55.7,57.52,598515.0
2020-09-28 10:30:00,57.5,58.49,57.28,58.39,537162.0,57.5,58.49,57.28,58.39,537162.0
2020-09-28 11:00:00,58.46,59.41,58.16,59.22,484336.0,58.46,59.41,58.16,59.22,484336.0
2020-09-28 11:30:00,59.25,59.32,57.94,58.1,346677.0,59.25,59.32,57.94,58.1,346677.0
2020-09-28 12:00:00,58.07,58.13,57.27,58.09,304902.0,58.07,58.13,57.27,58.09,304902.0
2020-09-28 12:30:00,58.12,58.34,57.67,58.26,201041.0,58.12,58.34,57.67,58.26,201041.0
2020-09-28 13:00:00,58.29,59.3,58.1,59.22,251032.0,58.29,59.3,58.1,59.22,251032.0
2020-09-28 13:30:00,59.21,59.26,58.39,59.04,251661.0,59.21,59.26,58.39,59.04,251661.0
2020-09-28 14:00:00,59.07,59.64,58.72,58.76,313458.0,59.07,59.64,58.72,58.76,313458.0
2020-09-28 14:30:00,58.78,59.6,58.74,59.56,321892.0,58.78,59.6,58.74,59.56,321892.0
2020-09-28 15:00:00,59.56,59.73,58.81,58.91,315302.0,59.56,59.73,58.81,58.91,315302.0
2020-09-28 15:30:00,58.89,58.91,58.0,58.21,593646.0,58.89,58.91,58.0,58.21,593646.0
2020-09-29 09:30:00,56.29,57.27,55.9,57.07,6489084.0,56.29,57.27,55.9,57.07,6489084.0
2020-09-29 10:00:00,57.06,57.4,56.67,57.12,1623201.0,57.06,57.4,56.67,57.12,1623201.0
2020-09-29 10:30:00,57.13,57.2,55.13,55.97,1933906.0,57.13,57.2,55.13,55.97,1933906.0
2020-09-29 11:00:00,55.96,56.0,54.5,54.87,1465617.0,55.96,56.0,54.5,54.87,1465617.0
2020-09-29 11:30:00,54.84,55.0,53.53,54.01,1069623.0,54.84,55.0,53.53,54.01,1069623.0
2020-09-29 12:00:00,54.01,54.79,53.98,54.5,807481.0,54.01,54.79,53.98,54.5,807481.0
2020-09-29 12:30:00,54.48,54.95,54.32,54.72,471215.0,54.48,54.95,54.32,54.72,471215.0
2020-09-29 13:00:00,54.74,55.32,54.65,55.24,639064.0,54.74,55.32,54.65,55.24,639064.0
2020-09-29 13:30:00,55.24,55.6,54.93,55.33,514305.0,55.24,55.6,54.93,55.33,514305.0
2020-09-29 14:00:00,55.31,55.57,54.92,55.53,564008.0,55.31,55.57,54.92,55.53,564008.0
2020-09-29 14:30:00,55.53,55.62,55.17,55.2,604305.0,55.53,55.62,55.17,55.2,604305.0
2020-09-29 15:00:00,55.19,55.79,55.06,55.21,713246.0,55.19,55.79,55.06,55.21,713246.0
2020-09-29 15:30:00,55.21,55.39,54.41,54.48,1610166.0,55.21,55.39,54.41,54.48,1610166.0
2020-09-30 09:30:00,55.84,56.97,55.14,56.66,1960012.0,55.84,56.97,55.14,56.66,1960012.0
2020-09-30 10:00:00,56.66,57.5,56.37,57.39,1035605.0,56.66,57.5,56.37,57.39,1035605.0
2020-09-30 10:30:00,57.44,57.5,56.84,57.29,648744.0,57.44,57.5,56.84,57.29,648744.0
2020-09-30 11:00:00,57.29,57.35,56.07,57.34,879705.0,57.29,57.35,56.07,57.34,879705.0
2020-09-30 11:30:00,57.33,57.53,56.68,57.42,762563.0,57.33,57.53,56.68,57.42,762563.0
2020-09-30 12:00:00,57.44,57.95,57.08,57.88,705722.0,57.44,57.95,57.08,57.88,705722.0
2020-09-30 12:30:00,57.88,57.97,56.16,56.79,741072.0,57.88,57.97,56.16,56.79,741072.0
2020-09-30 13:00:00,56.79,57.23,56.15,57.04,470281.0,56.79,57.23,56.15,57.04,470281.0
2020-09-30 13:30:00,57.03,57.29,57.0,57.18,396231.0,57.03,57.29,57.0,57.18,396231.0
2020-09-30 14:00:00,57.18,57.32,55.83,56.19,608994.0,57.18,57.32,55.83,56.19,608994.0
2020-09-30 14:30:00,56.16,56.28,55.31,55.77,731731.0,56.16,56.28,55.31,55.77,731731.0
2020-09-30 15:00:00,55.73,55.79,54.63,55.38,1004997.0,55.73,55.79,54.63,55.38,1004997.0
2020-09-30 15:30:00,55.39,56.5,55.2,56.05,1841454.0,55.39,56.5,55.2,56.05,1841454.0
2020-10-01 09:30:00,56.86,57.21,55.07,55.64,794652.0,56.86,57.21,55.07,55.64,794652.0
2020-10-01 10:00:00,55.57,56.86,55.14,56.52,579998.0,55.57,56.86,55.14,56.52,579998.0
2020-10-01 10:30:00,56.52,57.4,56.4,56.86,735260.0,56.52,57.4,56.4,56.86,735260.0
2020-10-01 11:00:00,56.89,56.9,55.86,56.32,456300.0,56.89,56.9,55.86,56.32,456300.0
2020-10-01 11:30:00,56.32,56.46,56.01,56.26,177814.0,56.32,56.46,56.01,56.26,177814.0
2020-10-01 12:00:00,56.26,56.97,56.06,56.89,189507.0,56.26,56.97,56.06,56.89,189507.0
2020-10-01 12:30:00,56.88,57.54,56.77,56.95,417847.0,56.88,57.54,56.77,56.95,417847.0
2020-10-01 13:00:00,56.97,57.37,56.96,57.12,186337.0,56.97,57.37,56.96,57.12,186337.0
2020-10-01 13:30:00,57.12,57.55,57.02,57.18,215247.0,57.12,57.55,57.02,57.18,215247.0
2020-10-01 14:00:00,57.19,57.37,56.37,56.9,346742.0,57.19,57.37,56.37,56.9,346742.0
2020-10-01 14:30:00,56.89,57.11,56.71,56.93,306949.0,56.89,57.11,56.71,56.93,306949.0
2020-10-01 15:00:00,56.89,57.07,56.71,56.84,364570.0,56.89,57.07,56.71,56.84,364570.0
2020-10-01 15:30:00,56.83,57.1,56.73,57.09,478838.0,56.83,57.1,56.73,57.09,478838.0
2020-10-02 09:30:00,54.62,56.97,54.42,56.46,688173.0,54.62,56.97,54.42,56.46,688173.0
2020-10-02 10:00:00,56.46,57.21,56.24,56.88,511121.0,56.46,57.21,56.24,56.88,511121.0
2020-10-02 10:30:00,56.91,57.05,56.35,56.78,265577.0,56.91,57.05,56.35,56.78,265577.0
2020-10-02 11:00:00,56.74,57.29,56.66,57.26,285649.0,56.74,57.29,56.66,57.26,285649.0
2020-10-02 11:30:00,57.28,57.44,56.72,56.75,236066.0,57.28,57.44,56.72,56.75,236066.0
2020-10-02 12:00:00,56.73,58.0,56.64,57.78,352661.0,56.73,58.0,56.64,57.78,352661.0
2020-10-02 12:30:00,57.83,57.9,57.27,57.3,199885.0,57.83,57.9,57.27,57.3,199885.0
2020-10-02 13:00:00,57.3,57.48,56.7,56.78,207857.0,57.3,57.48,56.7,56.78,207857.0
2020-10-02 13:30:00,56.8,56.85,56.05,56.33,267087.0,56.8,56.85,56.05,56.33,267087.0
2020-10-02 14:00:00,56.33,56.78,56.33,56.58,138325.0,56.33,56.78,56.33,56.58,138325.0
2020-10-02 14:30:00,56.58,56.66,56.27,56.46,143394.0,56.58,56.66,56.27,56.46,143394.0
2020-10-02 15:00:00,56.5,56.87,56.27,56.77,202493.0,56.5,56.87,56.27,56.77,202493.0
2020-10-02 15:30:00,56.76,57.06,56.67,56.87,582942.0,56.76,57.06,56.67,56.87,582942.0
2020-10-05 09:30:00,57.71,58.0,56.75,56.75,522955.0,57.71,58.0,56.75,56.75,522955.0
2020-10-05 10:00:00,56.82,57.03,56.2,56.63,569046.0,56.82,57.03,56.2,56.63,569046.0
2020-10-05 10:30:00,56.68,57.0,55.47,55.65,393320.0,56.68,57.0,55.47,55.65,393320.0
2020-10-05 11:00:00,55.75,56.0,55.15,55.78,242393.0,55.75,56.0,55.15,55.78,242393.0
2020-10-05 11:30:00,55.77,56.12,55.5,56.1,121590.0,55.77,56.12,55.5,56.1,121590.0
2020-10-05 12:00:00,56.1,56.41,56.08,56.34,146035.0,56.1,56.41,56.08,56.34,146035.0
2020-10-05 12:30:00,56.34,56.6,56.25,56.48,108629.0,56.34,56.6,56.25,56.48,108629.0
2020-10-05 13:00:00,56.53,56.76,56.39,56.48,117790.0,56.53,56.76,56.39,56.48,117790.0
2020-10-05 13:30:00,56.46,56.59,56.27,56.41,117715.0,56.46,56.59,56.27,56.41,117715.0
2020-10-05 14:00:00,56.42,56.91,56.33,56.9,164980.0,56.42,56.91,56.33,56.9,164980.0
2020-10-05 14:30:00,56.92,57.01,56.83,57.0,169604.0,56.92,57.01,56.83,57.0,169604.0
2020-10-05 15:00:00,57.01,57.3,56.9,57.0,194810.0,57.01,57.3,56.9,57.0,194810.0
2020-10-05 15:30:00,57.0,57.1,56.77,57.0,341026.0,57.0,57.1,56.77,57.0,341026.0
2020-10-06 09:30:00,57.4,57.7,56.5,56.63,499961.0,57.4,57.7,56.5,56.63,499961.0
2020-10-06 10:00:00,56.64,57.34,56.64,57.17,287788.0,56.64,57.34,56.64,57.17,287788.0
2020-10-06 10:30:00,57.17,57.39,56.87,57.05,259778.0,57.17,57.39,56.87,57.05,259778.0
2020-10-06 11:00:00,57.03,57.14,55.58,55.72,398058.0,57.03,57.14,55.58,55.72,398058.0
2020-10-06 11:30:00,55.73,56.57,55.68,56.07,386873.0,55.73,56.57,55.68,56.07,386873.0
2020-10-06 12:00:00,56.12,56.49,56.08,56.27,173891.0,56.12,56.49,56.08,56.27,173891.0
2020-10-06 12:30:00,56.25,56.43,56.23,56.34,107762.0,56.25,56.43,56.23,56.34,107762.0
2020-10-06 13:00:00,56.35,56.63,56.24,56.35,134687.0,56.35,56.63,56.24,56.35,134687.0
2020-10-06 13:30:00,56.36,56.69,56.31,56.61,159180.0,56.36,56.69,56.31,56.61,159180.0
2020-10-06 14:00:00,56.61,56.78,56.53,56.69,135627.0,56.61,56.78,56.53,56.69,135627.0
2020-10-06 14:30:00,56.7,57.55,55.69,55.93,728546.0,56.7,57.55,55.69,55.93,728546.0
2020-10-06 15:00:00,55.9,56.02,55.15,55.97,636308.0,55.9,56.02,55.15,55.97,636308.0
2020-10-06 15:30:00,55.97,56.17,54.87,55.04,708823.0,55.97,56.17,54.87,55.04,708823.0
2020-10-07 09:30:00,55.7,56.2,54.89,55.69,390872.0,55.7,56.2,54.89,55.69,390872.0
2020-10-07 10:00:00,55.67,55.68,54.6,55.43,320366.0,55.67,55.68,54.6,55.43,320366.0
2020-10-07 10:30:00,55.33,56.04,55.26,55.9,262129.0,55.33,56.04,55.26,55.9,262129.0
2020-10-07 11:00:00,55.91,56.18,55.75,55.94,190022.0,55.91,56.18,55.75,55.94,190022.0
2020-10-07 11:30:00,55.95,56.29,55.93,56.15,139849.0,55.95,56.29,55.93,56.15,139849.0
2020-10-07 12:00:00,56.15,56.28,55.92,56.0,203850.0,56.15,56.28,55.92,56.0,203850.0
2020-10-07 12:30:00,56.02,56.48,55.81,56.07,197404.0,56.02,56.48,55.81,56.07,197404.0
2020-10-07 13:00:00,56.1,56.28,55.76,55.77,131977.0,56.1,56.28,55.76,55.77,131977.0
2020-10-07 13:30:00,55.77,56.08,55.72,55.72,272272.0,55.77,56.08,55.72,55.72,272272.0
2020-10-07 14:00:00,55.73,55.88,55.4,55.51,142188.0,55.73,55.88,55.4,55.51,142188.0
2020-10-07 14:30:00,55.54,56.01,55.5,55.82,171027.0,55.54,56.01,55.5,55.82,171027.0
2020-10-07 15:00:00,55.82,56.14,55.69,56.11,233054.0,55.82,56.14,55.69,56.11,233054.0
2020-10-07 15:30:00,56.09,56.15,55.66,55.76,559016.0,56.09,56.15,55.66,55.76,559016.0
2020-10-08 09:30:00,56.5,56.97,56.12,56.33,276114.0,56.5,56.97,56.12,56.33,276114.0
2020-10-08 10:00:00,56.29,56.35,55.2,55.3,197249.0,56.29,56.35,55.2,55.3,197249.0
2020-10-08 10:30:00,55.32,56.15,55.23,56.14,165019.0,55.32,56.15,55.23,56.14,165019.0
2020-10-08 11:00:00,56.16,56.4,55.62,55.64,128303.0,56.16,56.4,55.62,55.64,128303.0
2020-10-08 11:30:00,55.73,55.83,55.27,55.47,166355.0,55.73,55.83,55.27,55.47,166355.0
2020-10-08 12:00:00,55.47,55.73,55.15,55.25,107681.0,55.47,55.73,55.15,55.25,107681.0
2020-10-08 12:30:00,55.25,55.4,55.2,55.36,62468.0,55.25,55.4,55.2,55.36,62468.0
2020-10-08 13:00:00,55.36,55.36,54.9,54.91,222485.0,55.36,55.36,54.9,54.91,222485.0
2020-10-08 13:30:00,54.94,54.95,54.62,54.75,188596.0,54.94,54.95,54.62,54.75,188596.0
2020-10-08 14:00:00,54.77,55.3,54.75,55.17,157388.0,54.77,55.3,54.75,55.17,157388.0
2020-10-08 14:30:00,55.2,55.24,54.9,55.05,158509.0,55.2,55.24,54.9,55.05,158509.0
2020-10-08 15:00:00,55.06,55.1,54.82,55.0,118494.0,55.06,55.1,54.82,55.0,118494.0
2020-10-08 15:30:00,54.99,55.05,54.68,54.74,336663.0,54.99,55.05,54.68,54.74,336663.0
2020-10-09 09:30:00,55.01,55.73,54.41,54.41,267501.0,55.01,55.73,54.41,54.41,267501.0
2020-10-09 10:00:00,54.45,54.55,53.44,53.55,499312.0,54.45,54.55,53.44,53.55,499312.0
2020-10-09 10:30:00,53.55,53.92,53.47,53.55,157567.0,53.55,53.92,53.47,53.55,157567.0
2020-10-09 11:00:00,53.54,54.01,53.39,53.41,182015.0,53.54,54.01,53.39,53.41,182015.0
2020-10-09 11:30:00,53.42,53.7,53.16,53.47,328293.0,53.42,53.7,53.16,53.47,328293.0
2020-10-09 12:00:00,53.49,53.8,53.42,53.43,166305.0,53.49,53.8,53.42,53.43,166305.0
2020-10-09 12:30:00,53.44,53.79,53.36,53.46,137920.0,53.44,53.79,53.36,53.46,137920.0
2020-10-09 13:00:00,53.47,53.62,53.33,53.42,156724.0,53.47,53.62,53.33,53.42,156724.0
2020-10-09 13:30:00,53.44,53.51,53.14,53.18,129861.0,53.44,53.51,53.14,53.18,129861.0
2020-10-09 14:00:00,53.18,53.18,52.28,52.41,255410.0,53.18,53.18,52.28,52.41,255410.0
2020-10-09 14:30:00,52.41,52.95,52.39,52.64,180690.0,52.41,52.95,52.39,52.64,180690.0
2020-10-09 15:00:00,52.64,53.03,52.58,52.6,194118.0,52.64,53.03,52.58,52.6,194118.0
2020-10-09 15:30:00,52.6,52.63,52.03,52.42,839062.0,52.6,52.63,52.03,52.42,839062.0
2020-10-12 09:30:00,53.06,53.93,52.35,53.52,371442.0,53.06,53.93,52.35,53.52,371442.0
2020-10-12 10:00:00,53.46,53.56,52.96,53.21,169744.0,53.46,53.56,52.96,53.21,169744.0
2020-10-12 10:30:00,53.29,53.38,53.07,53.31,101478.0,53.29,53.38,53.07,53.31,101478.0
2020-10-12 11:00:00,53.35,53.95,53.35,53.79,230705.0,53.35,53.95,53.35,53.79,230705.0
2020-10-12 11:30:00,53.77,54.03,53.66,53.68,198298.0,53.77,54.03,53.66,53.68,198298.0
2020-10-12 12:00:00,53.73,53.92,53.73,53.83,91098.0,53.73,53.92,53.73,53.83,91098.0
2020-10-12 12:30:00,53.84,53.98,53.63,53.72,62871.0,53.84,53.98,53.63,53.72,62871.0
2020-10-12 13:00:00,53.73,53.76,53.52,53.73,72679.0,53.73,53.76,53.52,53.73,72679.0
2020-10-12 13:30:00,53.73,53.76,53.55,53.6,43150.0,53.73,53.76,53.55,53.6,43150.0
2020-10-12 14:00:00,53.56,53.74,53.48,53.69,65768.0,53.56,53.74,53.48,53.69,65768.0
2020-10-12 14:30:00,53.67,53.7,53.49,53.63,77513.0,53.67,53.7,53.49,53.63,77513.0
2020-10-12 15:00:00,53.68,53.8,53.55,53.78,95463.0,53.68,53.8,53.55,53.78,95463.0
2020-10-12 15:30:00,53.79,54.06,53.7,53.88,320692.0,53.79,54.06,53.7,53.88,320692.0
2020-10-13 09:30:00,53.62,53.67,52.58,53.41,251860.0,53.62,53.67,52.58,53.41,251860.0
2020-10-13 10:00:00,53.45,53.81,52.9,53.67,186143.0,53.45,53.81,52.9,53.67,186143.0
2020-10-13 10:30:00,53.6,54.09,53.57,53.86,160638.0,53.6,54.09,53.57,53.86,160638.0
2020-10-13 11:00:00,53.88,54.26,53.76,54.06,104940.0,53.88,54.26,53.76,54.06,104940.0
2020-10-13 11:30:00,54.09,54.54,54.09,54.42,91850.0,54.09,54.54,54.09,54.42,91850.0
2020-10-13 12:00:00,54.45,54.97,54.45,54.79,220245.0,54.45,54.97,54.45,54.79,220245.0
2020-10-13 12:30:00,54.8,54.97,54.71,54.89,201122.0,54.8,54.97,54.71,54.89,201122.0
2020-10-13 13:00:00,54.91,55.07,54.33,54.63,326232.0,54.91,55.07,54.33,54.63,326232.0
2020-10-13 13:30:00,54.61,55.16,54.56,54.61,163470.0,54.61,55.16,54.56,54.61,163470.0
2020-10-13 14:00:00,54.66,55.05,54.52,54.84,65261.0,54.66,55.05,54.52,54.84,65261.0
2020-10-13 14:30:00,54.8,55.02,54.65,54.89,104371.0,54.8,55.02,54.65,54.89,104371.0
2020-10-13 15:00:00,54.87,55.25,54.84,54.92,237552.0,54.87,55.25,54.84,54.92,237552.0
2020-10-13 15:30:00,54.92,55.61,54.9,55.46,951846.0,54.92,55.61,54.9,55.46,951846.0
2020-10-14 09:30:00,55.64,56.88,55.62,55.83,408603.0,55.64,56.88,55.62,55.83,408603.0
2020-10-14 10:00:00,55.8,55.84,55.21,55.66,241083.0,55.8,55.84,55.21,55.66,241083.0
2020-10-14 10:30:00,55.66,56.09,55.53,55.78,207566.0,55.66,56.09,55.53,55.78,207566.0
2020-10-14 11:00:00,55.81,56.12,55.59,55.78,125506.0,55.81,56.12,55.59,55.78,125506.0
2020-10-14 11:30:00,55.74,55.89,55.41,55.42,92281.0,55.74,55.89,55.41,55.42,92281.0
2020-10-14 12:00:00,55.44,55.81,55.31,55.53,137625.0,55.44,55.81,55.31,55.53,137625.0
2020-10-14 12:30:00,55.52,56.02,55.5,55.95,111703.0,55.52,56.02,55.5,55.95,111703.0
2020-10-14 13:00:00,55.97,56.03,55.79,55.93,128183.0,55.97,56.03,55.79,55.93,128183.0
2020-10-14 13:30:00,55.95,56.03,55.74,56.0,78721.0,55.95,56.03,55.74,56.0,78721.0
2020-10-14 14:00:00,56.0,56.07,55.6,55.67,100129.0,56.0,56.07,55.6,55.67,100129.0
2020-10-14 14:30:00,55.67,55.7,55.48,55.59,118122.0,55.67,55.7,55.48,55.59,118122.0
2020-10-14 15:00:00,55.58,55.85,55.56,55.74,108615.0,55.58,55.85,55.56,55.74,108615.0
2020-10-14 15:30:00,55.74,56.0,55.27,55.33,257939.0,55.74,56.0,55.27,55.33,257939.0
2020-10-15 09:30:00,54.47,55.57,53.99,55.02,184874.0,54.47,55.57,53.99,55.02,184874.0
2020-10-15 10:00:00,54.97,55.09,54.03,54.13,162127.0,54.97,55.09,54.03,54.13,162127.0
2020-10-15 10:30:00,54.19,54.5,53.71,54.5,139014.0,54.19,54.5,53.71,54.5,139014.0
2020-10-15 11:00:00,54.46,54.89,54.09,54.67,104464.0,54.46,54.89,54.09,54.67,104464.0
2020-10-15 11:30:00,54.73,55.53,54.73,55.07,182802.0,54.73,55.53,54.73,55.07,182802.0
2020-10-15 12:00:00,55.07,55.15,54.48,54.56,108071.0,55.07,55.15,54.48,54.56,108071.0
2020-10-15 12:30:00,54.55,54.67,54.21,54.58,74454.0,54.55,54.67,54.21,54.58,74454.0
2020-10-15 13:00:00,54.59,55.16,54.48,55.02,80617.0,54.59,55.16,54.48,55.02,80617.0
2020-10-15 13:30:00,55.04,55.29,54.93,55.28,93543.0,55.04,55.29,54.93,55.28,93543.0
2020-10-15 14:00:00,55.26,55.8,55.26,55.57,173346.0,55.26,55.8,55.26,55.57,173346.0
2020-10-15 14:30:00,55.54,55.63,55.34,55.6,93239.0,55.54,55.63,55.34,55.6,93239.0
2020-10-15 15:00:00,55.63,55.77,55.49,55.62,193820.0,55.63,55.77,55.49,55.62,193820.0
2020-10-15 15:30:00,55.61,55.67,55.38,55.54,249450.0,55.61,55.67,55.38,55.54,249450.0
2020-10-16 09:30:00,56.46,56.5,54.52,54.62,316218.0,56.46,56.5,54.52,54.62,316218.0
2020-10-16 10:00:00,54.64,55.47,54.43,55.18,140626.0,54.64,55.47,54.43,55.18,140626.0
2020-10-16 10:30:00,55.19,55.88,55.19,55.62,175720.0,55.19,55.88,55.19,55.62,175720.0
2020-10-16 11:00:00,55.7,55.8,55.25,55.41,98044.0,55.7,55.8,55.25,55.41,98044.0
2020-10-16 11:30:00,55.39,56.01,55.36,55.96,129251.0,55.39,56.01,55.36,55.96,129251.0
2020-10-16 12:00:00,55.93,56.05,55.74,55.9,91279.0,55.93,56.05,55.74,55.9,91279.0
2020-10-16 12:30:00,55.88,55.91,55.52,55.64,82744.0,55.88,55.91,55.52,55.64,82744.0
2020-10-16 13:00:00,55.67,56.2,55.63,56.16,116662.0,55.67,56.2,55.63,56.16,116662.0
2020-10-16 13:30:00,56.11,56.21,56.02,56.1,68174.0,56.11,56.21,56.02,56.1,68174.0
2020-10-16 14:00:00,56.12,56.24,55.95,56.1,116900.0,56.12,56.24,55.95,56.1,116900.0
2020-10-16 14:30:00,56.09,56.14,55.82,55.91,83904.0,56.09,56.14,55.82,55.91,83904.0
2020-10-16 15:00:00,55.88,55.88,55.43,55.43,98099.0,55.88,55.88,55.43,55.43,98099.0
2020-10-16 15:30:00,55.41,55.49,54.85,54.97,449114.0,55.41,55.49,54.85,54.97,449114.0
2020-10-19 09:30:00,54.98,55.15,53.83,54.86,208257.0,54.98,55.15,53.83,54.86,208257.0
2020-10-19 10:00:00,54.91,55.2,54.28,55.06,144323.0,54.91,55.2,54.28,55.06,144323.0
2020-10-19 10:30:00,55.02,55.06,54.44,54.74,107866.0,55.02,55.06,54.44,54.74,107866.0
2020-10-19 11:00:00,54.75,55.34,54.74,55.14,155575.0,54.75,55.34,54.74,55.14,155575.0
2020-10-19 11:30:00,55.1,55.25,54.87,54.97,57134.0,55.1,55.25,54.87,54.97,57134.0
2020-10-19 12:00:00,54.93,55.1,54.45,54.54,76956.0,54.93,55.1,54.45,54.54,76956.0
2020-10-19 12:30:00,54.53,54.6,54.16,54.39,84133.0,54.53,54.6,54.16,54.39,84133.0
2020-10-19 13:00:00,54.41,54.6,54.37,54.48,50797.0,54.41,54.6,54.37,54.48,50797.0
2020-10-19 13:30:00,54.46,54.56,54.05,54.23,68680.0,54.46,54.56,54.05,54.23,68680.0
2020-10-19 14:00:00,54.2,54.63,53.95,54.51,85167.0,54.2,54.63,53.95,54.51,85167.0
2020-10-19 14:30:00,54.49,54.51,53.78,53.81,82402.0,54.49,54.51,53.78,53.81,82402.0
2020-10-19 15:00:00,53.79,53.84,53.24,53.49,166468.0,53.79,53.84,53.24,53.49,166468.0
2020-10-19 15:30:00,53.47,53.63,53.26,53.44,226480.0,53.47,53.63,53.26,53.44,226480.0
2020-10-20 09:30:00,53.57,53.96,53.16,53.65,200533.0,53.57,53.96,53.16,53.65,200533.0
2020-10-20 10:00:00,53.64,53.83,52.95,53.14,178642.0,53.64,53.83,52.95,53.14,178642.0
2020-10-20 10:30:00,53.14,54.2,53.14,53.98,196226.0,53.14,54.2,53.14,53.98,196226.0
2020-10-20 11:00:00,54.02,54.61,53.72,54.59,87312.0,54.02,54.61,53.72,54.59,87312.0
2020-10-20 11:30:00,54.6,54.84,54.32,54.6,125489.0,54.6,54.84,54.32,54.6,125489.0
2020-10-20 12:00:00,54.6,54.73,54.3,54.33,40477.0,54.6,54.73,54.3,54.33,40477.0
2020-10-20 12:30:00,54.32,54.75,54.16,54.75,61652.0,54.32,54.75,54.16,54.75,61652.0
2020-10-20 13:00:00,54.77,55.12,54.74,54.98,108470.0,54.77,55.12,54.74,54.98,108470.0
2020-10-20 13:30:00,54.99,55.16,54.73,54.99,140574.0,54.99,55.16,54.73,54.99,140574.0
2020-10-20 14:00:00,55.01,55.42,54.9,55.06,109758.0,55.01,55.42,54.9,55.06,109758.0
2020-10-20 14:30:00,55.06,55.16,54.77,54.83,86501.0,55.06,55.16,54.77,54.83,86501.0
2020-10-20 15:00:00,54.88,54.97,54.26,54.7,126176.0,54.88,54.97,54.26,54.7,126176.0
2020-10-20 15:30:00,54.68,54.8,54.33,54.33,188604.0,54.68,54.8,54.33,54.33,188604.0
2020-10-21 09:30:00,54.31,54.74,53.61,54.71,136413.0,54.31,54.74,53.61,54.71,136413.0
2020-10-21 10:00:00,54.68,54.96,54.41,54.5,93605.0,54.68,54.96,54.41,54.5,93605.0
2020-10-21 10:30:00,54.49,54.74,53.9,54.0,138704.0,54.49,54.74,53.9,54.0,138704.0
2020-10-21 11:00:00,54.0,54.05,53.27,53.6,156013.0,54.0,54.05,53.27,53.6,156013.0
2020-10-21 11:30:00,53.63,54.04,53.56,53.82,73041.0,53.63,54.04,53.56,53.82,73041.0
2020-10-21 12:00:00,53.81,54.0,53.4,53.95,74677.0,53.81,54.0,53.4,53.95,74677.0
2020-10-21 12:30:00,53.92,54.01,53.6,53.62,88888.0,53.92,54.01,53.6,53.62,88888.0
2020-10-21 13:00:00,53.59,53.7,52.96,53.09,112786.0,53.59,53.7,52.96,53.09,112786.0
2020-10-21 13:30:00,53.08,53.31,52.88,52.98,82952.0,53.08,53.31,52.88,52.98,82952.0
2020-10-21 14:00:00,52.97,53.15,52.91,53.14,78416.0,52.97,53.15,52.91,53.14,78416.0
2020-10-21 14:30:00,53.14,53.4,53.09,53.36,69902.0,53.14,53.4,53.09,53.36,69902.0
2020-10-21 15:00:00,53.37,53.44,53.0,53.12,126371.0,53.37,53.44,53.0,53.12,126371.0
2020-10-21 15:30:00,53.09,53.24,52.43,52.45,409416.0,53.09,53.24,52.43,52.45,409416.0
2020-10-22 09:30:00,53.03,53.63,52.83,53.29,180543.0,53.03,53.63,52.83,53.29,180543.0
2020-10-22 10:00:00,53.28,53.56,52.56,52.62,113732.0,53.28,53.56,52.56,52.62,113732.0
2020-10-22 10:30:00,52.64,52.97,52.26,52.9,131653.0,52.64,52.97,52.26,52.9,131653.0
2020-10-22 11:00:00,52.97,53.76,52.85,53.33,124724.0,52.97,53.76,52.85,53.33,124724.0
2020-10-22 11:30:00,53.33,53.36,52.86,53.16,106392.0,53.33,53.36,52.86,53.16,106392.0
2020-10-22 12:00:00,53.16,53.48,53.15,53.48,46333.0,53.16,53.48,53.15,53.48,46333.0
2020-10-22 12:30:00,53.48,53.68,53.38,53.67,59606.0,53.48,53.68,53.38,53.67,59606.0
2020-10-22 13:00:00,53.68,53.74,53.38,53.43,58637.0,53.68,53.74,53.38,53.43,58637.0
2020-10-22 13:30:00,53.45,53.86,53.4,53.73,65582.0,53.45,53.86,53.4,53.73,65582.0
2020-10-22 14:00:00,53.75,53.92,53.55,53.75,59743.0,53.75,53.92,53.55,53.75,59743.0
2020-10-22 14:30:00,53.74,54.04,53.74,53.91,86520.0,53.74,54.04,53.74,53.91,86520.0
2020-10-22 15:00:00,53.92,54.03,53.68,53.99,59471.0,53.92,54.03,53.68,53.99,59471.0
2020-10-22 15:30:00,53.98,54.25,53.97,54.06,250087.0,53.98,54.25,53.97,54.06,250087.0
2020-10-23 09:30:00,54.29,54.44,52.62,52.84,265619.0,54.29,54.44,52.62,52.84,265619.0
2020-10-23 10:00:00,52.92,53.79,52.87,53.71,135622.0,52.92,53.79,52.87,53.71,135622.0
2020-10-23 10:30:00,53.72,53.93,53.63,53.85,85474.0,53.72,53.93,53.63,53.85,85474.0
2020-10-23 11:00:00,53.82,53.98,53.52,53.59,71628.0,53.82,53.98,53.52,53.59,71628.0
2020-10-23 11:30:00,53.56,53.72,53.44,53.59,64530.0,53.56,53.72,53.44,53.59,64530.0
2020-10-23 12:00:00,53.56,53.65,53.22,53.36,81832.0,53.56,53.65,53.22,53.36,81832.0
2020-10-23 12:30:00,53.35,53.65,53.3,53.64,43277.0,53.35,53.65,53.3,53.64,43277.0
2020-10-23 13:00:00,53.62,54.37,53.62,54.34,101571.0,53.62,54.37,53.62,54.34,101571.0
2020-10-23 13:30:00,54.34,54.61,54.28,54.57,88225.0,54.34,54.61,54.28,54.57,88225.0
2020-10-23 14:00:00,54.56,54.93,54.56,54.93,78156.0,54.56,54.93,54.56,54.93,78156.0
2020-10-23 14:30:00,54.92,54.93,54.56,54.59,138819.0,54.92,54.93,54.56,54.59,138819.0
2020-10-23 15:00:00,54.61,54.86,54.4,54.49,230407.0,54.61,54.86,54.4,54.49,230407.0
2020-10-23 15:30:00,54.52,54.88,54.47,54.65,608318.0,54.52,54.88,54.47,54.65,608318.0
2020-10-26 09:30:00,53.45,55.09,52.93,54.63,273501.0,53.45,55.09,52.93,54.63,273501.0
2020-10-26 10:00:00,54.67,54.75,53.42,53.47,162429.0,54.67,54.75,53.42,53.47,162429.0
2020-10-26 10:30:00,53.47,53.63,52.62,52.73,140199.0,53.47,53.63,52.62,52.73,140199.0
2020-10-26 11:00:00,52.71,52.9,52.5,52.75,127079.0,52.71,52.9,52.5,52.75,127079.0
2020-10-26 11:30:00,52.79,52.79,52.31,52.42,77151.0,52.79,52.79,52.31,52.42,77151.0
2020-10-26 12:00:00,52.38,52.49,52.18,52.43,69011.0,52.38,52.49,52.18,52.43,69011.0
2020-10-26 12:30:00,52.36,52.4,51.45,51.55,168238.0,52.36,52.4,51.45,51.55,168238.0
2020-10-26 13:00:00,51.53,51.59,50.9,50.92,152070.0,51.53,51.59,50.9,50.92,152070.0
2020-10-26 13:30:00,50.91,51.58,50.65,51.58,189056.0,50.91,51.58,50.65,51.58,189056.0
2020-10-26 14:00:00,51.61,51.88,51.39,51.8,142774.0,51.61,51.88,51.39,51.8,142774.0
2020-10-26 14:30:00,51.81,51.86,51.33,51.5,109038.0,51.81,51.86,51.33,51.5,109038.0
2020-10-26 15:00:00,51.47,51.58,51.04,51.5,185281.0,51.47,51.58,51.04,51.5,185281.0
2020-10-26 15:30:00,51.48,51.8,51.05,51.75,386634.0,51.48,51.8,51.05,51.75,386634.0
2020-10-27 09:30:00,52.04,52.76,51.32,51.45,154885.0,52.04,52.76,51.32,51.45,154885.0
2020-10-27 10:00:00,51.6,52.47,51.51,51.91,93409.0,51.6,52.47,51.51,51.91,93409.0
2020-10-27 10:30:00,51.97,52.35,51.6,51.67,89337.0,51.97,52.35,51.6,51.67,89337.0
2020-10-27 11:00:00,51.63,51.72,50.98,51.17,99257.0,51.63,51.72,50.98,51.17,99257.0
2020-10-27 11:30:00,51.16,51.16,50.67,50.69,86283.0,51.16,51.16,50.67,50.69,86283.0
2020-10-27 12:00:00,50.73,50.75,49.51,49.65,327223.0,50.73,50.75,49.51,49.65,327223.0
2020-10-27 12:30:00,49.61,50.09,49.33,49.46,235008.0,49.61,50.09,49.33,49.46,235008.0
2020-10-27 13:00:00,49.44,49.69,49.03,49.69,228440.0,49.44,49.69,49.03,49.69,228440.0
2020-10-27 13:30:00,49.69,49.73,49.18,49.59,258573.0,49.69,49.73,49.18,49.59,258573.0
2020-10-27 14:00:00,49.57,49.64,49.21,49.32,177389.0,49.57,49.64,49.21,49.32,177389.0
2020-10-27 14:30:00,49.3,49.32,47.74,47.89,411017.0,49.3,49.32,47.74,47.89,411017.0
2020-10-27 15:00:00,47.9,48.09,46.87,47.86,795963.0,47.9,48.09,46.87,47.86,795963.0
2020-10-27 15:30:00,47.84,48.54,47.8,48.49,789384.0,47.84,48.54,47.8,48.49,789384.0
2020-10-28 09:30:00,46.34,48.15,46.15,47.31,821801.0,46.34,48.15,46.15,47.31,821801.0
2020-10-28 10:00:00,47.26,47.63,46.38,46.41,346398.0,47.26,47.63,46.38,46.41,346398.0
2020-10-28 10:30:00,46.46,46.7,45.85,46.14,348289.0,46.46,46.7,45.85,46.14,348289.0
2020-10-28 11:00:00,46.13,46.59,46.07,46.34,140218.0,46.13,46.59,46.07,46.34,140218.0
2020-10-28 11:30:00,46.32,46.68,45.99,46.48,223656.0,46.32,46.68,45.99,46.48,223656.0
2020-10-28 12:00:00,46.47,47.31,46.45,46.99,173466.0,46.47,47.31,46.45,46.99,173466.0
2020-10-28 12:30:00,47.01,47.12,46.38,46.52,73555.0,47.01,47.12,46.38,46.52,73555.0
2020-10-28 13:00:00,46.52,46.61,46.14,46.27,133378.0,46.52,46.61,46.14,46.27,133378.0
2020-10-28 13:30:00,46.26,46.77,46.14,46.75,93796.0,46.26,46.77,46.14,46.75,93796.0
2020-10-28 14:00:00,46.75,46.76,45.47,46.3,186357.0,46.75,46.76,45.47,46.3,186357.0
2020-10-28 14:30:00,46.29,46.44,45.84,46.13,116399.0,46.29,46.44,45.84,46.13,116399.0
2020-10-28 15:00:00,46.16,46.18,45.66,45.72,169821.0,46.16,46.18,45.66,45.72,169821.0
2020-10-28 15:30:00,45.7,45.9,45.14,45.25,519328.0,45.7,45.9,45.14,45.25,519328.0
2020-10-29 09:30:00,46.0,46.49,45.47,46.38,261542.0,46.0,46.49,45.47,46.38,261542.0
2020-10-29 10:00:00,46.43,47.38,46.03,47.2,239133.0,46.43,47.38,46.03,47.2,239133.0
2020-10-29 10:30:00,47.23,47.36,46.35,46.37,240905.0,47.23,47.36,46.35,46.37,240905.0
2020-10-29 11:00:00,46.4,46.68,46.21,46.36,157287.0,46.4,46.68,46.21,46.36,157287.0
2020-10-29 11:30:00,46.4,46.43,45.29,45.48,160151.0,46.4,46.43,45.29,45.48,160151.0
2020-10-29 12:00:00,45.49,45.84,45.28,45.82,245080.0,45.49,45.84,45.28,45.82,245080.0
2020-10-29 12:30:00,45.82,45.9,45.4,45.4,128444.0,45.82,45.9,45.4,45.4,128444.0
2020-10-29 13:00:00,45.38,45.91,45.37,45.84,149613.0,45.38,45.91,45.37,45.84,149613.0
2020-10-29 13:30:00,45.82,45.96,45.47,45.95,112245.0,45.82,45.96,45.47,45.95,112245.0
2020-10-29 14:00:00,45.94,46.32,45.91,46.23,129359.0,45.94,46.32,45.91,46.23,129359.0
2020-10-29 14:30:00,46.23,46.24,45.51,45.63,120154.0,46.23,46.24,45.51,45.63,120154.0
2020-10-29 15:00:00,45.62,45.91,45.51,45.57,153059.0,45.62,45.91,45.51,45.57,153059.0
2020-10-29 15:30:00,45.58,46.25,45.58,46.12,533130.0,45.58,46.25,45.58,46.12,533130.0
2020-10-30 09:30:00,45.49,46.35,44.62,45.23,176627.0,45.49,46.35,44.62,45.23,176627.0
2020-10-30 10:00:00,45.4,45.41,43.64,43.66,209194.0,45.4,45.41,43.64,43.66,209194.0
2020-10-30 10:30:00,43.58,43.86,43.07,43.66,394678.0,43.58,43.86,43.07,43.66,394678.0
2020-10-30 11:00:00,43.72,44.37,43.66,44.0,200158.0,43.72,44.37,43.66,44.0,200158.0
2020-10-30 11:30:00,43.98,44.26,43.65,43.77,117511.0,43.98,44.26,43.65,43.77,117511.0
2020-10-30 12:00:00,43.81,44.37,43.69,44.31,99362.0,43.81,44.37,43.69,44.31,99362.0
2020-10-30 12:30:00,44.28,44.32,44.02,44.09,63564.0,44.28,44.32,44.02,44.09,63564.0
2020-10-30 13:00:00,44.12,44.36,43.94,44.36,58921.0,44.12,44.36,43.94,44.36,58921.0
2020-10-30 13:30:00,44.31,44.59,43.85,44.56,81130.0,44.31,44.59,43.85,44.56,81130.0
2020-10-30 14:00:00,44.55,45.95,44.53,45.28,261398.0,44.55,45.95,44.53,45.28,261398.0
2020-10-30 14:30:00,45.25,45.45,44.94,45.07,63288.0,45.25,45.45,44.94,45.07,63288.0
2020-10-30 15:00:00,45.07,45.11,44.46,44.47,109274.0,45.07,45.11,44.46,44.47,109274.0
2020-10-30 15:30:00,44.49,45.03,44.32,44.94,382862.0,44.49,45.03,44.32,44.94,382862.0
2020-11-02 09:30:00,45.55,46.35,44.57,46.13,275655.0,45.55,46.35,44.57,46.13,275655.0
2020-11-02 10:00:00,46.13,46.3,45.52,46.16,122194.0,46.13,46.3,45.52,46.16,122194.0
2020-11-02 10:30:00,46.18,46.48,45.6,46.23,144498.0,46.18,46.48,45.6,46.23,144498.0
2020-11-02 11:00:00,46.18,46.33,45.74,45.87,117280.0,46.18,46.33,45.74,45.87,117280.0
2020-11-02 11:30:00,45.89,46.2,45.71,45.94,128412.0,45.89,46.2,45.71,45.94,128412.0
2020-11-02 12:00:00,45.99,46.71,45.97,46.65,122353.0,45.99,46.71,45.97,46.65,122353.0
2020-11-02 12:30:00,46.61,46.68,46.05,46.17,83914.0,46.61,46.68,46.05,46.17,83914.0
2020-11-02 13:00:00,46.21,46.23,45.57,45.89,87040.0,46.21,46.23,45.57,45.89,87040.0
2020-11-02 13:30:00,45.89,46.05,45.61,45.69,93773.0,45.89,46.05,45.61,45.69,93773.0
2020-11-02 14:00:00,45.69,46.24,45.63,46.24,82079.0,45.69,46.24,45.63,46.24,82079.0
2020-11-02 14:30:00,46.28,46.71,46.19,46.48,137538.0,46.28,46.71,46.19,46.48,137538.0
2020-11-02 15:00:00,46.5,46.8,46.34,46.57,128199.0,46.5,46.8,46.34,46.57,128199.0
2020-11-02 15:30:00,46.57,46.85,46.3,46.66,387215.0,46.57,46.85,46.3,46.66,387215.0
2020-11-03 09:30:00,47.52,49.03,47.26,48.75,289464.0,47.52,49.03,47.26,48.75,289464.0
2020-11-03 10:00:00,48.75,48.9,47.87,48.03,230961.0,48.75,48.9,47.87,48.03,230961.0
2020-11-03 10:30:00,48.02,48.61,47.93,48.61,122185.0,48.02,48.61,47.93,48.61,122185.0
2020-11-03 11:00:00,48.62,49.11,48.3,48.71,172652.0,48.62,49.11,48.3,48.71,172652.0
2020-11-03 11:30:00,48.71,48.93,48.59,48.75,107964.0,48.71,48.93,48.59,48.75,107964.0
2020-11-03 12:00:00,48.78,49.71,48.74,49.69,123093.0,48.78,49.71,48.74,49.69,123093.0
2020-11-03 12:30:00,49.68,49.85,49.49,49.66,112359.0,49.68,49.85,49.49,49.66,112359.0
2020-11-03 13:00:00,49.69,49.94,49.61,49.76,159760.0,49.69,49.94,49.61,49.76,159760.0
2020-11-03 13:30:00,49.78,49.79,49.2,49.44,100061.0,49.78,49.79,49.2,49.44,100061.0
2020-11-03 14:00:00,49.43,49.94,49.38,49.74,114912.0,49.43,49.94,49.38,49.74,114912.0
2020-11-03 14:30:00,49.7,50.35,49.67,50.2,141625.0,49.7,50.35,49.67,50.2,141625.0
2020-11-03 15:00:00,50.21,50.56,50.04,50.56,148848.0,50.21,50.56,50.04,50.56,148848.0
2020-11-03 15:30:00,50.56,50.67,50.0,50.05,514158.0,50.56,50.67,50.0,50.05,514158.0
2020-11-04 09:30:00,50.99,51.03,49.28,51.03,264721.0,50.99,51.03,49.28,51.03,264721.0
2020-11-04 10:00:00,50.97,51.8,50.82,51.28,219858.0,50.97,51.8,50.82,51.28,219858.0
2020-11-04 10:30:00,51.32,51.45,50.39,50.92,223082.0,51.32,51.45,50.39,50.92,223082.0
2020-11-04 11:00:00,50.91,51.96,50.84,51.76,147844.0,50.91,51.96,50.84,51.76,147844.0
2020-11-04 11:30:00,51.76,52.26,51.7,52.07,160872.0,51.76,52.26,51.7,52.07,160872.0
2020-11-04 12:00:00,52.06,52.7,51.95,52.61,153281.0,52.06,52.7,51.95,52.61,153281.0
2020-11-04 12:30:00,52.54,52.83,52.39,52.44,115914.0,52.54,52.83,52.39,52.44,115914.0
2020-11-04 13:00:00,52.48,52.52,51.95,52.38,129153.0,52.48,52.52,51.95,52.38,129153.0
2020-11-04 13:30:00,52.42,52.65,52.18,52.61,100522.0,52.42,52.65,52.18,52.61,100522.0
2020-11-04 14:00:00,52.57,52.59,52.23,52.27,91310.0,52.57,52.59,52.23,52.27,91310.0
2020-11-04 14:30:00,52.29,52.43,52.13,52.33,86296.0,52.29,52.43,52.13,52.33,86296.0
2020-11-04 15:00:00,52.36,52.48,51.99,52.24,126463.0,52.36,52.48,51.99,52.24,126463.0
2020-11-04 15:30:00,52.26,52.7,52.11,52.13,387091.0,52.26,52.7,52.11,52.13,387091.0
2020-11-05 09:30:00,53.25,55.07,53.25,54.74,399424.0,53.25,55.07,53.25,54.74,399424.0
2020-11-05 10:00:00,54.71,55.58,54.56,54.91,413855.0,54.71,55.58,54.56,54.91,413855.0
2020-11-05 10:30:00,54.88,55.23,54.14,54.69,277522.0,54.88,55.23,54.14,54.69,277522.0
2020-11-05 11:00:00,54.66,55.3,54.66,55.2,267285.0,54.66,55.3,54.66,55.2,267285.0
2020-11-05 11:30:00,55.17,55.44,54.91,55.03,209005.0,55.17,55.44,54.91,55.03,209005.0
2020-11-05 12:00:00,55.03,55.61,55.0,55.41,160102.0,55.03,55.61,55.0,55.41,160102.0
2020-11-05 12:30:00,55.4,55.69,54.83,55.6,144012.0,55.4,55.69,54.83,55.6,144012.0
2020-11-05 13:00:00,55.6,55.71,55.34,55.62,160844.0,55.6,55.71,55.34,55.62,160844.0
2020-11-05 13:30:00,55.6,56.08,55.58,56.03,144502.0,55.6,56.08,55.58,56.03,144502.0
2020-11-05 14:00:00,56.01,56.06,55.7,55.75,175665.0,56.01,56.06,55.7,55.75,175665.0
2020-11-05 14:30:00,55.74,56.35,55.64,56.2,341572.0,55.74,56.35,55.64,56.2,341572.0
2020-11-05 15:00:00,56.19,56.39,55.76,55.78,333467.0,56.19,56.39,55.76,55.78,333467.0
2020-11-05 15:30:00,55.81,56.33,55.22,56.0,761636.0,55.81,56.33,55.22,56.0,761636.0
2020-11-06 09:30:00,54.95,58.56,54.65,55.19,646586.0,54.95,58.56,54.65,55.19,646586.0
2020-11-06 10:00:00,55.26,56.15,54.54,54.98,246549.0,55.26,56.15,54.54,54.98,246549.0
2020-11-06 10:30:00,54.99,55.26,54.07,54.64,255050.0,54.99,55.26,54.07,54.64,255050.0
2020-11-06 11:00:00,54.63,55.0,54.04,54.95,227584.0,54.63,55.0,54.04,54.95,227584.0
2020-11-06 11:30:00,54.98,55.57,54.63,55.27,138111.0,54.98,55.57,54.63,55.27,138111.0
2020-11-06 12:00:00,55.28,55.9,55.2,55.87,130230.0,55.28,55.9,55.2,55.87,130230.0
2020-11-06 12:30:00,55.9,56.1,55.61,55.84,75284.0,55.9,56.1,55.61,55.84,75284.0
2020-11-06 13:00:00,55.89,56.6,55.52,56.58,94530.0,55.89,56.6,55.52,56.58,94530.0
2020-11-06 13:30:00,56.54,56.56,56.02,56.55,94858.0,56.54,56.56,56.02,56.55,94858.0
2020-11-06 14:00:00,56.51,56.94,56.43,56.73,175722.0,56.51,56.94,56.43,56.73,175722.0
2020-11-06 14:30:00,56.75,56.84,56.39,56.6,197468.0,56.75,56.84,56.39,56.6,197468.0
2020-11-06 15:00:00,56.58,56.86,56.53,56.85,209571.0,56.58,56.86,56.53,56.85,209571.0
2020-11-06 15:30:00,56.85,57.04,56.6,56.94,740276.0,56.85,57.04,56.6,56.94,740276.0
2020-11-09 09:30:00,64.74,74.92,63.0,63.21,2031779.0,64.74,74.92,63.0,63.21,2031779.0
2020-11-09 10:00:00,63.21,64.99,63.01,63.11,479738.0,63.21,64.99,63.01,63.11,479738.0
2020-11-09 10:30:00,63.16,63.78,62.45,62.7,548792.0,63.16,63.78,62.45,62.7,548792.0
2020-11-09 11:00:00,62.7,62.9,60.73,62.62,461771.0,62.7,62.9,60.73,62.62,461771.0
2020-11-09 11:30:00,62.69,63.37,62.38,63.29,270137.0,62.69,63.37,62.38,63.29,270137.0
2020-11-09 12:00:00,63.25,64.48,62.82,64.3,290237.0,63.25,64.48,62.82,64.3,290237.0
2020-11-09 12:30:00,64.24,65.34,63.91,65.04,371857.0,64.24,65.34,63.91,65.04,371857.0
2020-11-09 13:00:00,65.08,65.26,64.5,64.66,272690.0,65.08,65.26,64.5,64.66,272690.0
2020-11-09 13:30:00,64.67,64.94,63.4,63.97,204909.0,64.67,64.94,63.4,63.97,204909.0
2020-11-09 14:00:00,63.98,64.31,63.69,63.82,187746.0,63.98,64.31,63.69,63.82,187746.0
2020-11-09 14:30:00,63.82,64.3,63.49,64.1,278445.0,63.82,64.3,63.49,64.1,278445.0
2020-11-09 15:00:00,64.05,64.41,63.6,63.8,141033.0,64.05,64.41,63.6,63.8,141033.0
2020-11-09 15:30:00,63.77,64.14,62.88,63.08,848632.0,63.77,64.14,62.88,63.08,848632.0
2020-11-10 09:30:00,62.8,64.79,61.26,61.95,519108.0,62.8,64.79,61.26,61.95,519108.0
2020-11-10 10:00:00,61.91,62.3,61.03,61.37,301273.0,61.91,62.3,61.03,61.37,301273.0
2020-11-10 10:30:00,61.37,62.09,60.34,61.89,400476.0,61.37,62.09,60.34,61.89,400476.0
2020-11-10 11:00:00,61.89,62.56,61.51,62.26,171059.0,61.89,62.56,61.51,62.26,171059.0
2020-11-10 11:30:00,62.29,63.59,62.21,63.17,199870.0,62.29,63.59,62.21,63.17,199870.0
2020-11-10 12:00:00,63.21,64.56,63.16,63.65,192247.0,63.21,64.56,63.16,63.65,192247.0
2020-11-10 12:30:00,63.69,63.79,62.72,62.87,128958.0,63.69,63.79,62.72,62.87,128958.0
2020-11-10 13:00:00,62.82,63.04,62.31,62.38,114882.0,62.82,63.04,62.31,62.38,114882.0
2020-11-10 13:30:00,62.33,62.53,61.87,62.45,98295.0,62.33,62.53,61.87,62.45,98295.0
2020-11-10 14:00:00,62.41,62.77,62.16,62.3,128100.0,62.41,62.77,62.16,62.3,128100.0
2020-11-10 14:30:00,62.35,62.54,61.83,61.97,137036.0,62.35,62.54,61.83,61.97,137036.0
2020-11-10 15:00:00,61.92,62.04,60.99,61.32,311360.0,61.92,62.04,60.99,61.32,311360.0
2020-11-10 15:30:00,61.29,61.52,60.1,60.27,1050346.0,61.29,61.52,60.1,60.27,1050346.0
2020-11-11 09:30:00,60.53,60.78,58.68,58.68,256587.0,60.53,60.78,58.68,58.68,256587.0
2020-11-11 10:00:00,58.75,59.23,58.27,58.68,216533.0,58.75,59.23,58.27,58.68,216533.0
2020-11-11 10:30:00,58.64,58.88,57.79,57.89,228059.0,58.64,58.88,57.79,57.89,228059.0
2020-11-11 11:00:00,57.87,58.75,57.56,58.59,163097.0,57.87,58.75,57.56,58.59,163097.0
2020-11-11 11:30:00,58.62,58.83,58.4,58.42,129251.0,58.62,58.83,58.4,58.42,129251.0
2020-11-11 12:00:00,58.46,58.74,58.29,58.57,157038.0,58.46,58.74,58.29,58.57,157038.0
2020-11-11 12:30:00,58.58,59.44,58.51,59.41,123463.0,58.58,59.44,58.51,59.41,123463.0
2020-11-11 13:00:00,59.36,59.77,58.82,58.86,167359.0,59.36,59.77,58.82,58.86,167359.0
2020-11-11 13:30:00,58.89,59.05,58.56,58.63,138658.0,58.89,59.05,58.56,58.63,138658.0
2020-11-11 14:00:00,58.64,58.73,57.67,57.68,190070.0,58.64,58.73,57.67,57.68,190070.0
2020-11-11 14:30:00,57.66,57.94,57.21,57.31,145726.0,57.66,57.94,57.21,57.31,145726.0
2020-11-11 15:00:00,57.3,57.46,56.82,56.82,221888.0,57.3,57.46,56.82,56.82,221888.0
2020-11-11 15:30:00,56.78,59.02,56.76,59.0,704707.0,56.78,59.02,56.76,59.0,704707.0
2020-11-12 09:30:00,57.4,59.27,57.25,59.13,195930.0,57.4,59.27,57.25,59.13,195930.0
2020-11-12 10:00:00,59.13,60.72,59.12,59.71,320182.0,59.13,60.72,59.12,59.71,320182.0
2020-11-12 10:30:00,59.76,60.94,59.47,60.37,191094.0,59.76,60.94,59.47,60.37,191094.0
2020-11-12 11:00:00,60.37,60.37,59.43,59.55,193106.0,60.37,60.37,59.43,59.55,193106.0
2020-11-12 11:30:00,59.56,59.79,59.16,59.61,92676.0,59.56,59.79,59.16,59.61,92676.0
2020-11-12 12:00:00,59.62,59.62,59.07,59.3,102314.0,59.62,59.62,59.07,59.3,102314.0
2020-11-12 12:30:00,59.3,59.4,58.09,58.42,115567.0,59.3,59.4,58.09,58.42,115567.0
2020-11-12 13:00:00,58.45,58.46,57.67,58.07,126824.0,58.45,58.46,57.67,58.07,126824.0
2020-11-12 13:30:00,58.02,59.01,57.96,58.7,89749.0,58.02,59.01,57.96,58.7,89749.0
2020-11-12 14:00:00,58.73,58.9,57.55,57.63,99434.0,58.73,58.9,57.55,57.63,99434.0
2020-11-12 14:30:00,57.63,58.01,57.35,57.52,86341.0,57.63,58.01,57.35,57.52,86341.0
2020-11-12 15:00:00,57.52,57.54,57.16,57.21,124522.0,57.52,57.54,57.16,57.21,124522.0
2020-11-12 15:30:00,57.19,57.81,57.12,57.81,448308.0,57.19,57.81,57.12,57.81,448308.0
2020-11-13 09:30:00,59.6,59.84,58.92,59.67,318539.0,59.6,59.84,58.92,59.67,318539.0
2020-11-13 10:00:00,59.74,60.09,59.0,59.4,166378.0,59.74,60.09,59.0,59.4,166378.0
2020-11-13 10:30:00,59.4,59.85,58.83,59.57,94191.0,59.4,59.85,58.83,59.57,94191.0
2020-11-13 11:00:00,59.56,60.5,59.49,60.26,150777.0,59.56,60.5,59.49,60.26,150777.0
2020-11-13 11:30:00,60.23,61.04,60.08,60.63,157582.0,60.23,61.04,60.08,60.63,157582.0
2020-11-13 12:00:00,60.65,61.06,60.51,61.03,155824.0,60.65,61.06,60.51,61.03,155824.0
2020-11-13 12:30:00,61.05,61.49,60.98,61.43,151878.0,61.05,61.49,60.98,61.43,151878.0
2020-11-13 13:00:00,61.45,61.45,61.1,61.28,88354.0,61.45,61.45,61.1,61.28,88354.0
2020-11-13 13:30:00,61.29,61.41,60.5,60.68,94086.0,61.29,61.41,60.5,60.68,94086.0
2020-11-13 14:00:00,60.68,60.84,60.38,60.49,76255.0,60.68,60.84,60.38,60.49,76255.0
2020-11-13 14:30:00,60.5,61.05,60.32,61.04,148219.0,60.5,61.05,60.32,61.04,148219.0
2020-11-13 15:00:00,61.01,61.16,60.86,60.89,118567.0,61.01,61.16,60.86,60.89,118567.0
2020-11-13 15:30:00,60.87,61.86,60.81,61.44,407346.0,60.87,61.86,60.81,61.44,407346.0
2020-11-16 09:30:00,63.57,64.05,61.62,62.08,443194.0,63.57,64.05,61.62,62.08,443194.0
2020-11-16 10:00:00,62.03,63.33,62.03,63.33,255497.0,62.03,63.33,62.03,63.33,255497.0
2020-11-16 10:30:00,63.35,63.47,62.22,62.56,198640.0,63.35,63.47,62.22,62.56,198640.0
2020-11-16 11:00:00,62.57,62.65,62.05,62.35,221297.0,62.57,62.65,62.05,62.35,221297.0
2020-11-16 11:30:00,62.39,62.53,61.84,61.99,206404.0,62.39,62.53,61.84,61.99,206404.0
2020-11-16 12:00:00,61.9,62.01,61.46,61.64,168334.0,61.9,62.01,61.46,61.64,168334.0
2020-11-16 12:30:00,61.62,61.7,61.27,61.37,116849.0,61.62,61.7,61.27,61.37,116849.0
2020-11-16 13:00:00,61.37,61.98,61.32,61.34,182318.0,61.37,61.98,61.32,61.34,182318.0
2020-11-16 13:30:00,61.34,61.6,61.0,61.43,105940.0,61.34,61.6,61.0,61.43,105940.0
2020-11-16 14:00:00,61.44,61.86,61.2,61.81,185553.0,61.44,61.86,61.2,61.81,185553.0
2020-11-16 14:30:00,61.81,62.3,61.71,62.12,81881.0,61.81,62.3,61.71,62.12,81881.0
2020-11-16 15:00:00,62.12,62.55,61.92,62.5,114743.0,62.12,62.55,61.92,62.5,114743.0
2020-11-16 15:30:00,62.52,63.27,62.52,63.19,477078.0,62.52,63.27,62.52,63.19,477078.0
2020-11-17 09:30:00,62.34,62.94,61.5,61.59,164232.0,62.34,62.94,61.5,61.59,164232.0
2020-11-17 10:00:00,61.6,63.18,61.6,62.92,138670.0,61.6,63.18,61.6,62.92,138670.0
2020-11-17 10:30:00,62.9,63.38,62.29,63.29,229132.0,62.9,63.38,62.29,63.29,229132.0
2020-11-17 11:00:00,63.23,63.29,62.34,62.73,170964.0,63.23,63.29,62.34,62.73,170964.0
2020-11-17 11:30:00,62.72,63.35,62.68,63.35,94407.0,62.72,63.35,62.68,63.35,94407.0
2020-11-17 12:00:00,63.3,64.01,63.29,63.99,104918.0,63.3,64.01,63.29,63.99,104918.0
2020-11-17 12:30:00,63.98,64.21,63.57,63.73,64011.0,63.98,64.21,63.57,63.73,64011.0
2020-11-17 13:00:00,63.73,63.73,63.44,63.68,72411.0,63.73,63.73,63.44,63.68,72411.0
2020-11-17 13:30:00,63.65,63.72,63.33,63.43,61245.0,63.65,63.72,63.33,63.43,61245.0
2020-11-17 14:00:00,63.45,63.88,63.43,63.62,82180.0,63.45,63.88,63.43,63.62,82180.0
2020-11-17 14:30:00,63.63,64.2,63.62,63.94,126061.0,63.63,64.2,63.62,63.94,126061.0
2020-11-17 15:00:00,63.94,63.98,63.24,63.39,165872.0,63.94,63.98,63.24,63.39,165872.0
2020-11-17 15:30:00,63.39,63.86,63.24,63.86,356539.0,63.39,63.86,63.24,63.86,356539.0
2020-11-18 09:30:00,64.52,64.87,63.07,63.8,289534.0,64.52,64.87,63.07,63.8,289534.0
2020-11-18 10:00:00,63.84,64.78,63.81,64.72,125927.0,63.84,64.78,63.81,64.72,125927.0
2020-11-18 10:30:00,64.81,65.43,64.65,64.65,301087.0,64.81,65.43,64.65,64.65,301087.0
2020-11-18 11:00:00,64.66,65.09,64.54,65.02,155626.0,64.66,65.09,64.54,65.02,155626.0
2020-11-18 11:30:00,65.03,65.56,64.89,65.5,88669.0,65.03,65.56,64.89,65.5,88669.0
2020-11-18 12:00:00,65.51,65.89,65.34,65.47,107419.0,65.51,65.89,65.34,65.47,107419.0
2020-11-18 12:30:00,65.45,66.1,65.43,66.03,166814.0,65.45,66.1,65.43,66.03,166814.0
2020-11-18 13:00:00,66.03,66.13,65.76,65.8,137835.0,66.03,66.13,65.76,65.8,137835.0
2020-11-18 13:30:00,65.8,65.84,64.83,64.95,168962.0,65.8,65.84,64.83,64.95,168962.0
2020-11-18 14:00:00,64.97,65.17,64.06,64.44,116935.0,64.97,65.17,64.06,64.44,116935.0
2020-11-18 14:30:00,64.41,65.48,64.05,64.95,230232.0,64.41,65.48,64.05,64.95,230232.0
2020-11-18 15:00:00,64.94,64.99,64.57,64.63,137928.0,64.94,64.99,64.57,64.63,137928.0
2020-11-18 15:30:00,64.63,64.84,63.74,63.83,360068.0,64.63,64.84,63.74,63.83,360068.0
2020-11-19 09:30:00,63.83,65.75,62.52,65.55,213707.0,63.83,65.75,62.52,65.55,213707.0
2020-11-19 10:00:00,65.53,65.58,64.43,64.56,332381.0,65.53,65.58,64.43,64.56,332381.0
2020-11-19 10:30:00,64.47,65.39,64.37,64.74,119098.0,64.47,65.39,64.37,64.74,119098.0
2020-11-19 11:00:00,64.84,65.34,64.54,64.98,153178.0,64.84,65.34,64.54,64.98,153178.0
2020-11-19 11:30:00,65.01,65.17,64.51,64.65,92027.0,65.01,65.17,64.51,64.65,92027.0
2020-11-19 12:00:00,64.65,65.05,64.53,65.04,98807.0,64.65,65.05,64.53,65.04,98807.0
2020-11-19 12:30:00,65.03,65.89,64.98,65.89,172168.0,65.03,65.89,64.98,65.89,172168.0
2020-11-19 13:00:00,65.88,66.22,65.6,65.62,161222.0,65.88,66.22,65.6,65.62,161222.0
2020-11-19 13:30:00,65.6,65.64,65.09,65.14,71340.0,65.6,65.64,65.09,65.14,71340.0
2020-11-19 14:00:00,65.13,65.32,65.01,65.12,46723.0,65.13,65.32,65.01,65.12,46723.0
2020-11-19 14:30:00,65.14,65.42,65.11,65.31,94779.0,65.14,65.42,65.11,65.31,94779.0
2020-11-19 15:00:00,65.28,65.29,64.76,65.03,125205.0,65.28,65.29,64.76,65.03,125205.0
2020-11-19 15:30:00,65.03,65.8,64.83,65.76,431694.0,65.03,65.8,64.83,65.76,431694.0
2020-11-20 09:30:00,64.9,65.72,64.41,65.12,217245.0,64.9,65.72,64.41,65.12,217245.0
2020-11-20 10:00:00,65.1,66.12,64.53,65.5,223554.0,65.1,66.12,64.53,65.5,223554.0
2020-11-20 10:30:00,65.52,65.55,64.6,64.7,71283.0,65.52,65.55,64.6,64.7,71283.0
2020-11-20 11:00:00,64.68,64.69,64.28,64.58,64415.0,64.68,64.69,64.28,64.58,64415.0
2020-11-20 11:30:00,64.54,65.44,64.47,65.41,88113.0,64.54,65.44,64.47,65.41,88113.0
2020-11-20 12:00:00,65.41,65.63,65.17,65.41,73088.0,65.41,65.63,65.17,65.41,73088.0
2020-11-20 12:30:00,65.4,65.7,65.01,65.17,87482.0,65.4,65.7,65.01,65.17,87482.0
2020-11-20 13:00:00,65.18,65.26,64.93,65.02,48122.0,65.18,65.26,64.93,65.02,48122.0
2020-11-20 13:30:00,65.0,65.1,64.81,64.94,49307.0,65.0,65.1,64.81,64.94,49307.0
2020-11-20 14:00:00,64.95,64.96,64.62,64.68,59493.0,64.95,64.96,64.62,64.68,59493.0
2020-11-20 14:30:00,64.66,64.73,64.34,64.42,49501.0,64.66,64.73,64.34,64.42,49501.0
2020-11-20 15:00:00,64.41,64.46,63.82,64.09,105393.0,64.41,64.46,63.82,64.09,105393.0
2020-11-20 15:30:00,64.09,64.58,63.97,63.98,210620.0,64.09,64.58,63.97,63.98,210620.0
2020-11-23 09:30:00,64.42,65.41,63.7,63.99,285533.0,64.42,65.41,63.7,63.99,285533.0
2020-11-23 10:00:00,64.01,64.02,63.07,63.25,306362.0,64.01,64.02,63.07,63.25,306362.0
2020-11-23 10:30:00,63.25,64.56,63.25,64.36,123161.0,63.25,64.56,63.25,64.36,123161.0
2020-11-23 11:00:00,64.32,64.95,64.25,64.86,153808.0,64.32,64.95,64.25,64.86,153808.0
2020-11-23 11:30:00,64.87,65.54,64.51,65.35,128530.0,64.87,65.54,64.51,65.35,128530.0
2020-11-23 12:00:00,65.35,65.77,65.13,65.66,71023.0,65.35,65.77,65.13,65.66,71023.0
2020-11-23 12:30:00,65.69,66.33,65.65,66.33,147028.0,65.69,66.33,65.65,66.33,147028.0
2020-11-23 13:00:00,66.33,66.87,66.21,66.81,161273.0,66.33,66.87,66.21,66.81,161273.0
2020-11-23 13:30:00,66.83,67.04,66.36,66.57,207105.0,66.83,67.04,66.36,66.57,207105.0
2020-11-23 14:00:00,66.56,66.56,66.07,66.37,88081.0,66.56,66.56,66.07,66.37,88081.0
2020-11-23 14:30:00,66.35,66.39,65.9,66.25,161753.0,66.35,66.39,65.9,66.25,161753.0
2020-11-23 15:00:00,66.29,66.75,66.23,66.62,180105.0,66.29,66.75,66.23,66.62,180105.0
2020-11-23 15:30:00,66.62,67.16,66.59,66.91,538309.0,66.62,67.16,66.59,66.91,538309.0
2020-11-24 09:30:00,68.0,68.92,67.69,68.86,299548.0,68.0,68.92,67.69,68.86,299548.0
2020-11-24 10:00:00,68.86,69.35,68.43,69.25,182948.0,68.86,69.35,68.43,69.25,182948.0
2020-11-24 10:30:00,69.29,71.65,69.22,70.69,597900.0,69.29,71.65,69.22,70.69,597900.0
2020-11-24 11:00:00,70.69,71.01,69.61,69.69,467490.0,70.69,71.01,69.61,69.69,467490.0
2020-11-24 11:30:00,69.73,70.48,69.34,70.01,375624.0,69.73,70.48,69.34,70.01,375624.0
2020-11-24 12:00:00,70.05,71.0,69.86,70.19,272983.0,70.05,71.0,69.86,70.19,272983.0
2020-11-24 12:30:00,70.23,70.3,69.62,69.71,130581.0,70.23,70.3,69.62,69.71,130581.0
2020-11-24 13:00:00,69.73,70.3,69.65,70.02,119783.0,69.73,70.3,69.65,70.02,119783.0
2020-11-24 13:30:00,70.02,70.08,69.58,69.7,147373.0,70.02,70.08,69.58,69.7,147373.0
2020-11-24 14:00:00,69.7,69.81,69.3,69.31,158053.0,69.7,69.81,69.3,69.31,158053.0
2020-11-24 14:30:00,69.31,69.91,69.18,69.89,173918.0,69.31,69.91,69.18,69.89,173918.0
2020-11-24 15:00:00,69.86,69.94,69.49,69.87,283870.0,69.86,69.94,69.49,69.87,283870.0
2020-11-24 15:30:00,69.87,70.11,69.5,70.11,465540.0,69.87,70.11,69.5,70.11,465540.0
2020-11-25 09:30:00,67.24,68.48,66.85,68.34,840410.0,67.24,68.48,66.85,68.34,840410.0
2020-11-25 10:00:00,68.4,69.39,68.01,69.0,206466.0,68.4,69.39,68.01,69.0,206466.0
2020-11-25 10:30:00,68.96,69.48,68.35,68.45,194158.0,68.96,69.48,68.35,68.45,194158.0
2020-11-25 11:00:00,68.51,69.14,68.24,68.42,117865.0,68.51,69.14,68.24,68.42,117865.0
2020-11-25 11:30:00,68.46,69.44,68.41,69.22,111502.0,68.46,69.44,68.41,69.22,111502.0
2020-11-25 12:00:00,69.22,69.52,69.02,69.18,118039.0,69.22,69.52,69.02,69.18,118039.0
2020-11-25 12:30:00,69.17,69.48,68.8,69.0,160299.0,69.17,69.48,68.8,69.0,160299.0
2020-11-25 13:00:00,68.97,69.3,68.83,69.2,127428.0,68.97,69.3,68.83,69.2,127428.0
2020-11-25 13:30:00,69.18,69.47,69.06,69.44,176249.0,69.18,69.47,69.06,69.44,176249.0
2020-11-25 14:00:00,69.44,69.44,68.83,69.05,114596.0,69.44,69.44,68.83,69.05,114596.0
2020-11-25 14:30:00,69.06,69.55,68.98,69.43,75478.0,69.06,69.55,68.98,69.43,75478.0
2020-11-25 15:00:00,69.43,69.44,68.86,68.91,86416.0,69.43,69.44,68.86,68.91,86416.0
2020-11-25 15:30:00,68.89,69.54,68.81,69.37,333825.0,68.89,69.54,68.81,69.37,333825.0
2020-11-27 09:30:00,69.72,70.88,69.64,69.94,219984.0,69.72,70.88,69.64,69.94,219984.0
2020-11-27 10:00:00,69.84,70.44,69.59,70.4,130145.0,69.84,70.44,69.59,70.4,130145.0
2020-11-27 10:30:00,70.44,71.02,70.16,70.77,89345.0,70.44,71.02,70.16,70.77,89345.0
2020-11-27 11:00:00,70.73,70.85,70.42,70.52,50930.0,70.73,70.85,70.42,70.52,50930.0
2020-11-27 11:30:00,70.48,70.54,69.4,69.63,90955.0,70.48,70.54,69.4,69.63,90955.0
2020-11-27 12:00:00,69.67,69.85,69.28,69.74,73170.0,69.67,69.85,69.28,69.74,73170.0
2020-11-27 12:30:00,69.74,70.09,69.35,70.08,178720.0,69.74,70.09,69.35,70.08,178720.0
2020-11-30 09:30:00,69.8,69.8,68.32,68.77,198889.0,69.8,69.8,68.32,68.77,198889.0
2020-11-30 10:00:00,68.81,68.83,67.74,68.44,143262.0,68.81,68.83,67.74,68.44,143262.0
2020-11-30 10:30:00,68.46,68.48,66.72,67.76,262945.0,68.46,68.48,66.72,67.76,262945.0
2020-11-30 11:00:00,67.77,68.81,67.72,68.61,80659.0,67.77,68.81,67.72,68.61,80659.0
2020-11-30 11:30:00,68.5,69.22,68.33,68.97,60582.0,68.5,69.22,68.33,68.97,60582.0
2020-11-30 12:00:00,68.93,69.08,68.49,68.51,60048.0,68.93,69.08,68.49,68.51,60048.0
2020-11-30 12:30:00,68.56,68.66,68.2,68.51,50553.0,68.56,68.66,68.2,68.51,50553.0
2020-11-30 13:00:00,68.52,68.67,68.35,68.45,59570.0,68.52,68.67,68.35,68.45,59570.0
2020-11-30 13:30:00,68.47,68.92,68.42,68.75,42971.0,68.47,68.92,68.42,68.75,42971.0
2020-11-30 14:00:00,68.72,68.95,68.57,68.7,40317.0,68.72,68.95,68.57,68.7,40317.0
2020-11-30 14:30:00,68.7,68.95,68.08,68.94,72946.0,68.7,68.95,68.08,68.94,72946.0
2020-11-30 15:00:00,68.96,69.44,68.89,68.98,72581.0,68.96,69.44,68.89,68.98,72581.0
2020-11-30 15:30:00,68.97,69.04,67.86,68.13,217431.0,68.97,69.04,67.86,68.13,217431.0
2020-12-01 09:30:00,69.79,69.85,68.17,68.62,134367.0,69.79,69.85,68.17,68.62,134367.0
2020-12-01 10:00:00,68.69,69.32,68.15,68.34,99859.0,68.69,69.32,68.15,68.34,99859.0
2020-12-01 10:30:00,68.36,68.48,67.1,67.63,145532.0,68.36,68.48,67.1,67.63,145532.0
2020-12-01 11:00:00,67.7,67.92,67.11,67.78,110114.0,67.7,67.92,67.11,67.78,110114.0
2020-12-01 11:30:00,67.74,68.2,67.49,68.02,76445.0,67.74,68.2,67.49,68.02,76445.0
2020-12-01 12:00:00,67.97,68.43,67.89,68.43,75352.0,67.97,68.43,67.89,68.43,75352.0
2020-12-01 12:30:00,68.36,68.83,68.25,68.61,50984.0,68.36,68.83,68.25,68.61,50984.0
2020-12-01 13:00:00,68.53,68.96,68.4,68.93,45908.0,68.53,68.96,68.4,68.93,45908.0
2020-12-01 13:30:00,68.93,69.29,68.72,68.89,93055.0,68.93,69.29,68.72,68.89,93055.0
2020-12-01 14:00:00,68.92,69.09,68.74,68.96,134493.0,68.92,69.09,68.74,68.96,134493.0
2020-12-01 14:30:00,68.95,68.96,68.54,68.66,118360.0,68.95,68.96,68.54,68.66,118360.0
2020-12-01 15:00:00,68.67,68.67,67.69,68.02,112254.0,68.67,68.67,67.69,68.02,112254.0
2020-12-01 15:30:00,68.03,68.13,67.38,67.84,194048.0,68.03,68.13,67.38,67.84,194048.0
2020-12-02 09:30:00,67.41,67.93,65.89,67.11,277599.0,67.41,67.93,65.89,67.11,277599.0
2020-12-02 10:00:00,67.06,67.99,66.8,67.91,164705.0,67.06,67.99,66.8,67.91,164705.0
2020-12-02 10:30:00,67.91,68.83,67.7,68.31,112450.0,67.91,68.83,67.7,68.31,112450.0
2020-12-02 11:00:00,68.32,68.78,68.19,68.78,72049.0,68.32,68.78,68.19,68.78,72049.0
2020-12-02 11:30:00,68.78,69.25,68.6,69.13,104687.0,68.78,69.25,68.6,69.13,104687.0
2020-12-02 12:00:00,69.16,69.48,68.89,69.01,96364.0,69.16,69.48,68.89,69.01,96364.0
2020-12-02 12:30:00,69.06,69.06,68.34,68.59,71487.0,69.06,69.06,68.34,68.59,71487.0
2020-12-02 13:00:00,68.48,68.72,68.2,68.3,73354.0,68.48,68.72,68.2,68.3,73354.0
2020-12-02 13:30:00,68.33,68.41,67.85,68.17,64091.0,68.33,68.41,67.85,68.17,64091.0
2020-12-02 14:00:00,68.1,68.48,67.68,68.45,111518.0,68.1,68.48,67.68,68.45,111518.0
2020-12-02 14:30:00,68.47,68.74,68.22,68.41,66927.0,68.47,68.74,68.22,68.41,66927.0
2020-12-02 15:00:00,68.38,68.73,68.2,68.68,62937.0,68.38,68.73,68.2,68.68,62937.0
2020-12-02 15:30:00,68.68,68.89,68.36,68.53,190251.0,68.68,68.89,68.36,68.53,190251.0
2020-12-03 09:30:00,68.94,69.99,68.11,69.68,96074.0,68.94,69.99,68.11,69.68,96074.0
2020-12-03 10:00:00,69.73,70.2,69.63,69.77,182325.0,69.73,70.2,69.63,69.77,182325.0
2020-12-03 10:30:00,69.88,70.35,69.64,70.3,139921.0,69.88,70.35,69.64,70.3,139921.0
2020-12-03 11:00:00,70.33,70.64,70.13,70.56,127225.0,70.33,70.64,70.13,70.56,127225.0
2020-12-03 11:30:00,70.59,70.87,70.1,70.87,179735.0,70.59,70.87,70.1,70.87,179735.0
2020-12-03 12:00:00,70.89,71.1,70.44,70.5,94823.0,70.89,71.1,70.44,70.5,94823.0
2020-12-03 12:30:00,70.5,70.55,70.25,70.45,42051.0,70.5,70.55,70.25,70.45,42051.0
2020-12-03 13:00:00,70.42,71.15,70.42,71.15,104610.0,70.42,71.15,70.42,71.15,104610.0
2020-12-03 13:30:00,71.11,71.45,70.63,70.74,279206.0,71.11,71.45,70.63,70.74,279206.0
2020-12-03 14:00:00,70.66,71.23,70.66,71.19,65790.0,70.66,71.23,70.66,71.19,65790.0
2020-12-03 14:30:00,71.16,71.51,71.08,71.18,89353.0,71.16,71.51,71.08,71.18,89353.0
2020-12-03 15:00:00,71.13,71.53,71.05,71.51,129374.0,71.13,71.53,71.05,71.51,129374.0
2020-12-03 15:30:00,71.52,71.72,70.64,71.15,578934.0,71.52,71.72,70.64,71.15,578934.0
2020-12-04 09:30:00,71.79,72.98,71.0,72.15,250178.0,71.79,72.98,71.0,72.15,250178.0
2020-12-04 10:00:00,72.16,72.2,71.24,71.6,202381.0,72.16,72.2,71.24,71.6,202381.0
2020-12-04 10:30:00,71.68,72.7,71.64,72.58,166226.0,71.68,72.7,71.64,72.58,166226.0
2020-12-04 11:00:00,72.61,73.07,72.52,73.03,118151.0,72.61,73.07,72.52,73.03,118151.0
2020-12-04 11:30:00,73.02,73.15,72.72,73.0,191710.0,73.02,73.15,72.72,73.0,191710.0
2020-12-04 12:00:00,73.0,73.3,72.72,73.27,109811.0,73.0,73.3,72.72,73.27,109811.0
2020-12-04 12:30:00,73.23,73.39,73.12,73.27,94395.0,73.23,73.39,73.12,73.27,94395.0
2020-12-04 13:00:00,73.31,73.4,72.93,73.13,116031.0,73.31,73.4,72.93,73.13,116031.0
2020-12-04 13:30:00,73.05,73.28,72.84,72.98,168583.0,73.05,73.28,72.84,72.98,168583.0
2020-12-04 14:00:00,72.98,73.19,72.75,72.86,128542.0,72.98,73.19,72.75,72.86,128542.0
2020-12-04 14:30:00,72.84,73.2,72.81,73.12,82709.0,72.84,73.2,72.81,73.12,82709.0
2020-12-04 15:00:00,73.1,73.53,73.0,73.5,140426.0,73.1,73.53,73.0,73.5,140426.0
2020-12-04 15:30:00,73.52,73.9,73.43,73.85,413587.0,73.52,73.9,73.43,73.85,413587.0
2020-12-07 09:30:00,73.78,74.39,73.35,73.63,138367.0,73.78,74.39,73.35,73.63,138367.0
2020-12-07 10:00:00,73.61,74.04,73.41,73.97,102895.0,73.61,74.04,73.41,73.97,102895.0
2020-12-07 10:30:00,73.99,74.56,73.51,73.62,111861.0,73.99,74.56,73.51,73.62,111861.0
2020-12-07 11:00:00,73.62,73.93,73.31,73.73,181850.0,73.62,73.93,73.31,73.73,181850.0
2020-12-07 11:30:00,73.73,74.47,73.73,74.38,69276.0,73.73,74.47,73.73,74.38,69276.0
2020-12-07 12:00:00,74.38,74.59,74.25,74.45,43338.0,74.38,74.59,74.25,74.45,43338.0
2020-12-07 12:30:00,74.42,74.46,73.7,74.23,101206.0,74.42,74.46,73.7,74.23,101206.0
2020-12-07 13:00:00,74.22,74.39,74.0,74.07,59409.0,74.22,74.39,74.0,74.07,59409.0
2020-12-07 13:30:00,74.11,74.44,73.88,73.9,63775.0,74.11,74.44,73.88,73.9,63775.0
2020-12-07 14:00:00,73.9,74.37,73.62,74.24,115918.0,73.9,74.37,73.62,74.24,115918.0
2020-12-07 14:30:00,74.23,74.46,74.12,74.28,55826.0,74.23,74.46,74.12,74.28,55826.0
2020-12-07 15:00:00,74.38,74.58,74.16,74.51,67488.0,74.38,74.58,74.16,74.51,67488.0
2020-12-07 15:30:00,74.49,74.95,74.38,74.88,267568.0,74.49,74.95,74.38,74.88,267568.0
2020-12-08 09:30:00,74.01,75.58,74.01,75.15,195824.0,74.01,75.58,74.01,75.15,195824.0
2020-12-08 10:00:00,75.16,75.58,74.5,75.31,156073.0,75.16,75.58,74.5,75.31,156073.0
2020-12-08 10:30:00,75.35,76.06,75.24,75.57,214990.0,75.35,76.06,75.24,75.57,214990.0
2020-12-08 11:00:00,75.57,76.32,75.57,76.25,385755.0,75.57,76.32,75.57,76.25,385755.0
2020-12-08 11:30:00,76.25,76.42,75.63,76.01,224502.0,76.25,76.42,75.63,76.01,224502.0
2020-12-08 12:00:00,76.06,76.25,75.4,75.72,111291.0,76.06,76.25,75.4,75.72,111291.0
2020-12-08 12:30:00,75.71,75.93,75.08,75.25,85506.0,75.71,75.93,75.08,75.25,85506.0
2020-12-08 13:00:00,75.25,75.25,74.53,74.87,145960.0,75.25,75.25,74.53,74.87,145960.0
2020-12-08 13:30:00,74.92,75.27,74.87,75.05,79255.0,74.92,75.27,74.87,75.05,79255.0
2020-12-08 14:00:00,75.14,75.73,75.07,75.56,71393.0,75.14,75.73,75.07,75.56,71393.0
2020-12-08 14:30:00,75.59,75.68,74.98,75.0,96034.0,75.59,75.68,74.98,75.0,96034.0
2020-12-08 15:00:00,75.0,75.14,74.78,74.84,77158.0,75.0,75.14,74.78,74.84,77158.0
2020-12-08 15:30:00,74.81,75.36,74.33,75.34,376140.0,74.81,75.36,74.33,75.34,376140.0
2020-12-09 09:30:00,75.27,75.75,74.06,74.18,147422.0,75.27,75.75,74.06,74.18,147422.0
2020-12-09 10:00:00,74.13,74.13,72.33,73.44,203962.0,74.13,74.13,72.33,73.44,203962.0
2020-12-09 10:30:00,73.57,74.21,73.36,73.49,194746.0,73.57,74.21,73.36,73.49,194746.0
2020-12-09 11:00:00,73.44,74.6,72.78,74.4,132073.0,73.44,74.6,72.78,74.4,132073.0
2020-12-09 11:30:00,74.39,74.55,74.02,74.27,109082.0,74.39,74.55,74.02,74.27,109082.0
2020-12-09 12:00:00,74.26,74.31,73.54,73.9,181930.0,74.26,74.31,73.54,73.9,181930.0
2020-12-09 12:30:00,73.86,73.92,72.58,73.26,75700.0,73.86,73.92,72.58,73.26,75700.0
2020-12-09 13:00:00,73.18,73.36,72.15,72.17,98326.0,73.18,73.36,72.15,72.17,98326.0
2020-12-09 13:30:00,72.17,72.3,70.94,70.94,182521.0,72.17,72.3,70.94,70.94,182521.0
2020-12-09 14:00:00,71.04,72.23,70.87,72.16,155349.0,71.04,72.23,70.87,72.16,155349.0
2020-12-09 14:30:00,72.19,72.23,71.25,71.98,139565.0,72.19,72.23,71.25,71.98,139565.0
2020-12-09 15:00:00,71.92,72.5,71.63,71.67,86695.0,71.92,72.5,71.63,71.67,86695.0
2020-12-09 15:30:00,71.62,72.11,71.45,71.64,316248.0,71.62,72.11,71.45,71.64,316248.0
2020-12-10 09:30:00,70.72,72.5,70.72,72.08,97806.0,70.72,72.5,70.72,72.08,97806.0
2020-12-10 10:00:00,72.09,72.6,71.69,71.82,124094.0,72.09,72.6,71.69,71.82,124094.0
2020-12-10 10:30:00,71.78,72.31,71.6,72.18,120948.0,71.78,72.31,71.6,72.18,120948.0
2020-12-10 11:00:00,72.19,72.25,70.81,70.84,94228.0,72.19,72.25,70.81,70.84,94228.0
2020-12-10 11:30:00,70.91,71.08,70.27,70.27,109797.0,70.91,71.08,70.27,70.27,109797.0
2020-12-10 12:00:00,70.3,70.71,70.14,70.45,65693.0,70.3,70.71,70.14,70.45,65693.0
2020-12-10 12:30:00,70.45,70.56,69.29,69.64,116898.0,70.45,70.56,69.29,69.64,116898.0
2020-12-10 13:00:00,69.63,70.92,69.42,70.89,107609.0,69.63,70.92,69.42,70.89,107609.0
2020-12-10 13:30:00,70.89,70.97,70.3,70.44,85142.0,70.89,70.97,70.3,70.44,85142.0
2020-12-10 14:00:00,70.44,70.56,70.11,70.35,52881.0,70.44,70.56,70.11,70.35,52881.0
2020-12-10 14:30:00,70.36,70.71,70.27,70.3,46064.0,70.36,70.71,70.27,70.3,46064.0
2020-12-10 15:00:00,70.4,71.0,70.39,70.79,86784.0,70.4,71.0,70.39,70.79,86784.0
2020-12-10 15:30:00,70.79,71.36,70.76,71.16,240646.0,70.79,71.36,70.76,71.16,240646.0
2020-12-11 09:30:00,71.65,72.44,70.68,71.59,84393.0,71.65,72.44,70.68,71.59,84393.0
2020-12-11 10:00:00,71.65,72.3,71.52,72.04,93292.0,71.65,72.3,71.52,72.04,93292.0
2020-12-11 10:30:00,72.05,72.05,70.78,71.17,87264.0,72.05,72.05,70.78,71.17,87264.0
2020-12-11 11:00:00,71.22,71.42,70.56,70.76,73979.0,71.22,71.42,70.56,70.76,73979.0
2020-12-11 11:30:00,70.77,70.85,70.11,70.73,63013.0,70.77,70.85,70.11,70.73,63013.0
2020-12-11 12:00:00,70.76,70.85,69.66,69.91,55117.0,70.76,70.85,69.66,69.91,55117.0
2020-12-11 12:30:00,69.97,70.02,69.48,69.95,56596.0,69.97,70.02,69.48,69.95,56596.0
2020-12-11 13:00:00,69.92,70.13,69.75,70.1,37962.0,69.92,70.13,69.75,70.1,37962.0
2020-12-11 13:30:00,70.09,70.28,69.8,70.12,42282.0,70.09,70.28,69.8,70.12,42282.0
2020-12-11 14:00:00,70.17,70.43,69.98,70.07,33172.0,70.17,70.43,69.98,70.07,33172.0
2020-12-11 14:30:00,70.08,70.22,69.96,70.03,46338.0,70.08,70.22,69.96,70.03,46338.0
2020-12-11 15:00:00,70.06,70.37,69.65,70.15,80597.0,70.06,70.37,69.65,70.15,80597.0
2020-12-11 15:30:00,70.12,70.25,69.63,69.9,212748.0,70.12,70.25,69.63,69.9,212748.0
2020-12-14 09:30:00,71.5,72.35,70.82,72.29,188998.0,71.5,72.35,70.82,72.29,188998.0
2020-12-14 10:00:00,72.27,72.58,71.41,71.78,147658.0,72.27,72.58,71.41,71.78,147658.0
2020-12-14 10:30:00,71.7,71.78,71.04,71.05,102066.0,71.7,71.78,71.04,71.05,102066.0
2020-12-14 11:00:00,71.01,72.38,70.83,72.38,98403.0,71.01,72.38,70.83,72.38,98403.0
2020-12-14 11:30:00,72.35,73.17,72.21,72.75,141707.0,72.35,73.17,72.21,72.75,141707.0
2020-12-14 12:00:00,72.66,72.93,72.14,72.44,58734.0,72.66,72.93,72.14,72.44,58734.0
2020-12-14 12:30:00,72.44,73.09,72.23,72.39,69286.0,72.44,73.09,72.23,72.39,69286.0
2020-12-14 13:00:00,72.37,72.43,71.83,72.03,65992.0,72.37,72.43,71.83,72.03,65992.0
2020-12-14 13:30:00,72.0,72.34,71.59,71.8,70344.0,72.0,72.34,71.59,71.8,70344.0
2020-12-14 14:00:00,71.83,72.71,71.77,72.7,39580.0,71.83,72.71,71.77,72.7,39580.0
2020-12-14 14:30:00,72.61,72.7,72.36,72.6,50197.0,72.61,72.7,72.36,72.6,50197.0
2020-12-14 15:00:00,72.6,72.64,72.2,72.28,67955.0,72.6,72.64,72.2,72.28,67955.0
2020-12-14 15:30:00,72.27,72.33,71.46,71.9,231434.0,72.27,72.33,71.46,71.9,231434.0
2020-12-15 09:30:00,72.93,73.44,71.81,72.17,88031.0,72.93,73.44,71.81,72.17,88031.0
2020-12-15 10:00:00,72.06,73.14,72.01,73.11,65401.0,72.06,73.14,72.01,73.11,65401.0
2020-12-15 10:30:00,73.22,73.93,72.87,73.52,107352.0,73.22,73.93,72.87,73.52,107352.0
2020-12-15 11:00:00,73.56,73.68,73.0,73.65,93827.0,73.56,73.68,73.0,73.65,93827.0
2020-12-15 11:30:00,73.61,74.38,73.61,74.13,87013.0,73.61,74.38,73.61,74.13,87013.0
2020-12-15 12:00:00,74.16,74.47,73.98,74.44,49694.0,74.16,74.47,73.98,74.44,49694.0
2020-12-15 12:30:00,74.45,75.46,74.42,75.42,85660.0,74.45,75.46,74.42,75.42,85660.0
2020-12-15 13:00:00,75.45,75.52,74.77,74.77,63244.0,75.45,75.52,74.77,74.77,63244.0
2020-12-15 13:30:00,74.76,75.42,74.69,75.27,84346.0,74.76,75.42,74.69,75.27,84346.0
2020-12-15 14:00:00,75.33,75.4,75.0,75.25,71925.0,75.33,75.4,75.0,75.25,71925.0
2020-12-15 14:30:00,75.25,75.46,74.92,75.18,133340.0,75.25,75.46,74.92,75.18,133340.0
2020-12-15 15:00:00,75.17,75.39,74.9,74.95,100495.0,75.17,75.39,74.9,74.95,100495.0
2020-12-15 15:30:00,74.96,75.22,74.57,75.2,285521.0,74.96,75.22,74.57,75.2,285521.0
2020-12-16 09:30:00,74.63,75.24,73.91,75.06,114131.0,74.63,75.24,73.91,75.06,114131.0
2020-12-16 10:00:00,75.18,75.18,73.88,74.63,103976.0,75.18,75.18,73.88,74.63,103976.0
2020-12-16 10:30:00,74.66,75.1,74.31,75.06,39052.0,74.66,75.1,74.31,75.06,39052.0
2020-12-16 11:00:00,75.07,75.11,74.3,74.65,79624.0,75.07,75.11,74.3,74.65,79624.0
2020-12-16 11:30:00,74.69,74.86,74.25,74.84,39192.0,74.69,74.86,74.25,74.84,39192.0
2020-12-16 12:00:00,74.89,75.12,74.75,74.78,75069.0,74.89,75.12,74.75,74.78,75069.0
2020-12-16 12:30:00,74.82,75.06,74.67,74.86,53166.0,74.82,75.06,74.67,74.86,53166.0
2020-12-16 13:00:00,74.89,74.95,74.32,74.33,47484.0,74.89,74.95,74.32,74.33,47484.0
2020-12-16 13:30:00,74.3,74.76,74.19,74.75,80027.0,74.3,74.76,74.19,74.75,80027.0
2020-12-16 14:00:00,74.77,74.99,74.25,74.99,54141.0,74.77,74.99,74.25,74.99,54141.0
2020-12-16 14:30:00,74.96,75.5,74.76,75.46,61268.0,74.96,75.5,74.76,75.46,61268.0
2020-12-16 15:00:00,75.45,76.06,75.33,75.87,174346.0,75.45,76.06,75.33,75.87,174346.0
2020-12-16 15:30:00,75.84,76.28,75.75,75.85,234796.0,75.84,76.28,75.75,75.85,234796.0
2020-12-17 09:30:00,76.03,77.41,75.8,76.89,117503.0,76.03,77.41,75.8,76.89,117503.0
2020-12-17 10:00:00,76.91,77.21,76.25,76.96,137148.0,76.91,77.21,76.25,76.96,137148.0
2020-12-17 10:30:00,76.95,77.0,75.76,76.59,122639.0,76.95,77.0,75.76,76.59,122639.0
2020-12-17 11:00:00,76.56,76.97,76.56,76.97,106966.0,76.56,76.97,76.56,76.97,106966.0
2020-12-17 11:30:00,76.95,77.03,76.11,76.24,103257.0,76.95,77.03,76.11,76.24,103257.0
2020-12-17 12:00:00,76.28,76.4,76.01,76.34,53553.0,76.28,76.4,76.01,76.34,53553.0
2020-12-17 12:30:00,76.29,77.05,76.27,76.95,73954.0,76.29,77.05,76.27,76.95,73954.0
2020-12-17 13:00:00,76.95,77.06,76.7,77.05,63413.0,76.95,77.06,76.7,77.05,63413.0
2020-12-17 13:30:00,77.08,77.27,76.89,76.94,71561.0,77.08,77.27,76.89,76.94,71561.0
2020-12-17 14:00:00,76.92,77.42,76.86,77.15,55283.0,76.92,77.42,76.86,77.15,55283.0
2020-12-17 14:30:00,77.15,77.39,76.92,76.94,60343.0,77.15,77.39,76.92,76.94,60343.0
2020-12-17 15:00:00,76.96,77.0,76.63,76.8,89006.0,76.96,77.0,76.63,76.8,89006.0
2020-12-17 15:30:00,76.79,77.13,76.53,77.02,279284.0,76.79,77.13,76.53,77.02,279284.0
2020-12-18 09:30:00,77.42,78.16,75.66,76.16,608951.0,77.42,78.16,75.66,76.16,608951.0
2020-12-18 10:00:00,76.09,77.23,75.76,76.97,95691.0,76.09,77.23,75.76,76.97,95691.0
2020-12-18 10:30:00,77.05,77.37,76.93,77.2,49187.0,77.05,77.37,76.93,77.2,49187.0
2020-12-18 11:00:00,77.16,77.24,76.36,76.98,186830.0,77.16,77.24,76.36,76.98,186830.0
2020-12-18 11:30:00,76.98,77.28,76.72,76.89,84510.0,76.98,77.28,76.72,76.89,84510.0
2020-12-18 12:00:00,76.89,77.89,76.87,77.72,136230.0,76.89,77.89,76.87,77.72,136230.0
2020-12-18 12:30:00,77.78,77.78,76.07,76.61,130764.0,77.78,77.78,76.07,76.61,130764.0
2020-12-18 13:00:00,76.62,77.03,76.37,76.7,58905.0,76.62,77.03,76.37,76.7,58905.0
2020-12-18 13:30:00,76.69,77.27,76.6,77.17,49556.0,76.69,77.27,76.6,77.17,49556.0
2020-12-18 14:00:00,77.13,77.13,76.16,76.28,64043.0,77.13,77.13,76.16,76.28,64043.0
2020-12-18 14:30:00,76.32,76.59,75.65,75.87,105829.0,76.32,76.59,75.65,75.87,105829.0
2020-12-18 15:00:00,75.91,76.01,75.22,75.82,133965.0,75.91,76.01,75.22,75.82,133965.0
2020-12-18 15:30:00,75.85,75.94,74.63,75.44,568249.0,75.85,75.94,74.63,75.44,568249.0
2020-12-21 09:30:00,73.01,74.56,72.5,73.38,183781.0,73.01,74.56,72.5,73.38,183781.0
2020-12-21 10:00:00,73.33,73.47,71.21,72.7,172282.0,73.33,73.47,71.21,72.7,172282.0
2020-12-21 10:30:00,72.62,73.84,72.6,73.12,97310.0,72.62,73.84,72.6,73.12,97310.0
2020-12-21 11:00:00,73.11,73.74,73.1,73.57,80451.0,73.11,73.74,73.1,73.57,80451.0
2020-12-21 11:30:00,73.58,74.24,73.54,73.58,43405.0,73.58,74.24,73.54,73.58,43405.0
2020-12-21 12:00:00,73.57,73.66,72.85,73.12,79558.0,73.57,73.66,72.85,73.12,79558.0
2020-12-21 12:30:00,73.17,74.17,73.15,73.83,43794.0,73.17,74.17,73.15,73.83,43794.0
2020-12-21 13:00:00,73.83,74.09,73.72,73.98,37502.0,73.83,74.09,73.72,73.98,37502.0
2020-12-21 13:30:00,73.99,74.44,73.99,74.22,49331.0,73.99,74.44,73.99,74.22,49331.0
2020-12-21 14:00:00,74.15,74.84,74.08,74.73,43345.0,74.15,74.84,74.08,74.73,43345.0
2020-12-21 14:30:00,74.73,74.94,74.29,74.34,39730.0,74.73,74.94,74.29,74.34,39730.0
2020-12-21 15:00:00,74.43,74.47,73.78,74.07,147578.0,74.43,74.47,73.78,74.07,147578.0
2020-12-21 15:30:00,74.05,74.07,73.34,73.82,289847.0,74.05,74.07,73.34,73.82,289847.0
2020-12-22 09:30:00,73.95,74.22,72.66,73.28,103138.0,73.95,74.22,72.66,73.28,103138.0
2020-12-22 10:00:00,73.24,73.34,71.71,72.15,191060.0,73.24,73.34,71.71,72.15,191060.0
2020-12-22 10:30:00,72.15,72.85,72.15,72.58,116428.0,72.15,72.85,72.15,72.58,116428.0
2020-12-22 11:00:00,72.68,73.23,72.68,72.94,43634.0,72.68,73.23,72.68,72.94,43634.0
2020-12-22 11:30:00,72.97,73.02,71.56,72.29,92586.0,72.97,73.02,71.56,72.29,92586.0
2020-12-22 12:00:00,72.28,72.53,71.88,72.35,45689.0,72.28,72.53,71.88,72.35,45689.0
2020-12-22 12:30:00,72.34,73.38,72.34,73.1,43242.0,72.34,73.38,72.34,73.1,43242.0
2020-12-22 13:00:00,73.12,73.51,72.75,73.38,31115.0,73.12,73.51,72.75,73.38,31115.0
2020-12-22 13:30:00,73.35,73.72,73.18,73.59,42216.0,73.35,73.72,73.18,73.59,42216.0
2020-12-22 14:00:00,73.6,74.05,73.57,73.98,43674.0,73.6,74.05,73.57,73.98,43674.0
2020-12-22 14:30:00,73.95,74.54,73.72,74.47,50581.0,73.95,74.54,73.72,74.47,50581.0
2020-12-22 15:00:00,74.47,74.69,74.13,74.17,67478.0,74.47,74.69,74.13,74.17,67478.0
2020-12-22 15:30:00,74.23,74.5,73.89,74.24,160206.0,74.23,74.5,73.89,74.24,160206.0
2020-12-23 09:30:00,74.68,75.9,74.64,75.67,90328.0,74.68,75.9,74.64,75.67,90328.0
2020-12-23 10:00:00,75.7,76.7,75.54,75.82,74098.0,75.7,76.7,75.54,75.82,74098.0
2020-12-23 10:30:00,75.86,77.2,75.79,77.16,96304.0,75.86,77.2,75.79,77.16,96304.0
2020-12-23 11:00:00,77.23,77.45,76.86,77.17,60860.0,77.23,77.45,76.86,77.17,60860.0
2020-12-23 11:30:00,77.18,77.24,76.82,76.92,38672.0,77.18,77.24,76.82,76.92,38672.0
2020-12-23 12:00:00,76.88,76.95,76.51,76.67,23712.0,76.88,76.95,76.51,76.67,23712.0
2020-12-23 12:30:00,76.73,76.79,76.3,76.77,22395.0,76.73,76.79,76.3,76.77,22395.0
2020-12-23 13:00:00,76.79,77.04,76.69,76.86,21744.0,76.79,77.04,76.69,76.86,21744.0
2020-12-23 13:30:00,76.88,77.35,76.81,77.06,29481.0,76.88,77.35,76.81,77.06,29481.0
2020-12-23 14:00:00,77.02,77.09,76.62,76.79,33184.0,77.02,77.09,76.62,76.79,33184.0
2020-12-23 14:30:00,76.8,76.88,76.39,76.56,50653.0,76.8,76.88,76.39,76.56,50653.0
2020-12-23 15:00:00,76.54,76.69,76.25,76.39,59121.0,76.54,76.69,76.25,76.39,59121.0
2020-12-23 15:30:00,76.38,77.0,76.32,76.63,128973.0,76.38,77.0,76.32,76.63,128973.0
2020-12-24 09:30:00,76.23,76.89,75.7,76.47,82802.0,76.23,76.89,75.7,76.47,82802.0
2020-12-24 10:00:00,76.36,76.69,75.8,76.4,44785.0,76.36,76.69,75.8,76.4,44785.0
2020-12-24 10:30:00,76.33,77.2,76.24,76.24,87554.0,76.33,77.2,76.24,76.24,87554.0
2020-12-24 11:00:00,76.13,76.64,75.81,75.83,54209.0,76.13,76.64,75.81,75.83,54209.0
2020-12-24 11:30:00,75.84,76.42,75.78,76.3,36277.0,75.84,76.42,75.78,76.3,36277.0
2020-12-24 12:00:00,76.29,76.3,75.42,75.71,43385.0,76.29,76.3,75.42,75.71,43385.0
2020-12-24 12:30:00,75.71,75.95,75.31,75.82,158406.0,75.71,75.95,75.31,75.82,158406.0
2020-12-28 09:30:00,76.48,77.0,74.83,75.32,151249.0,76.48,77.0,74.83,75.32,151249.0
2020-12-28 10:00:00,75.34,75.61,74.56,75.06,94986.0,75.34,75.61,74.56,75.06,94986.0
2020-12-28 10:30:00,75.08,75.17,73.9,74.03,90912.0,75.08,75.17,73.9,74.03,90912.0
2020-12-28 11:00:00,73.94,74.53,73.66,74.34,83515.0,73.94,74.53,73.66,74.34,83515.0
2020-12-28 11:30:00,74.23,74.32,73.5,73.54,85030.0,74.23,74.32,73.5,73.54,85030.0
2020-12-28 12:00:00,73.51,74.11,73.42,74.03,44167.0,73.51,74.11,73.42,74.03,44167.0
2020-12-28 12:30:00,74.03,74.58,73.97,74.51,39826.0,74.03,74.58,73.97,74.51,39826.0
2020-12-28 13:00:00,74.45,74.93,74.45,74.7,23744.0,74.45,74.93,74.45,74.7,23744.0
2020-12-28 13:30:00,74.72,74.87,74.19,74.28,28232.0,74.72,74.87,74.19,74.28,28232.0
2020-12-28 14:00:00,74.27,75.0,74.26,74.81,40952.0,74.27,75.0,74.26,74.81,40952.0
2020-12-28 14:30:00,74.8,74.97,74.51,74.96,54962.0,74.8,74.97,74.51,74.96,54962.0
2020-12-28 15:00:00,74.92,74.97,74.34,74.34,64954.0,74.92,74.97,74.34,74.34,64954.0
2020-12-28 15:30:00,74.26,74.43,73.59,73.63,147687.0,74.26,74.43,73.59,73.63,147687.0
2020-12-29 09:30:00,74.16,74.53,72.76,73.27,121616.0,74.16,74.53,72.76,73.27,121616.0
2020-12-29 10:00:00,73.31,73.78,72.14,73.53,132263.0,73.31,73.78,72.14,73.53,132263.0
2020-12-29 10:30:00,73.6,74.78,73.49,74.34,70132.0,73.6,74.78,73.49,74.34,70132.0
2020-12-29 11:00:00,74.29,74.67,73.78,74.01,44855.0,74.29,74.67,73.78,74.01,44855.0
2020-12-29 11:30:00,74.0,74.03,73.2,73.41,54233.0,74.0,74.03,73.2,73.41,54233.0
2020-12-29 12:00:00,73.46,73.84,72.77,72.85,55057.0,73.46,73.84,72.77,72.85,55057.0
2020-12-29 12:30:00,72.8,73.32,72.64,73.27,76407.0,72.8,73.32,72.64,73.27,76407.0
2020-12-29 13:00:00,73.3,73.65,73.22,73.47,38324.0,73.3,73.65,73.22,73.47,38324.0
2020-12-29 13:30:00,73.41,73.5,73.04,73.19,23024.0,73.41,73.5,73.04,73.19,23024.0
2020-12-29 14:00:00,73.19,73.2,72.61,72.73,38848.0,73.19,73.2,72.61,72.73,38848.0
2020-12-29 14:30:00,72.67,72.83,72.43,72.66,38963.0,72.67,72.83,72.43,72.66,38963.0
2020-12-29 15:00:00,72.68,73.22,72.47,73.12,35410.0,72.68,73.22,72.47,73.12,35410.0
2020-12-29 15:30:00,73.1,73.63,72.99,73.4,187969.0,73.1,73.63,72.99,73.4,187969.0
2020-12-30 09:30:00,73.33,74.0,72.72,72.91,84709.0,73.33,74.0,72.72,72.91,84709.0
2020-12-30 10:00:00,72.91,74.11,72.6,73.89,160337.0,72.91,74.11,72.6,73.89,160337.0
2020-12-30 10:30:00,73.88,74.07,73.21,73.54,69500.0,73.88,74.07,73.21,73.54,69500.0
2020-12-30 11:00:00,73.64,73.77,72.81,72.95,46681.0,73.64,73.77,72.81,72.95,46681.0
2020-12-30 11:30:00,72.85,73.28,72.41,72.55,41673.0,72.85,73.28,72.41,72.55,41673.0
2020-12-30 12:00:00,72.47,73.18,72.38,73.11,48164.0,72.47,73.18,72.38,73.11,48164.0
2020-12-30 12:30:00,73.11,73.47,73.05,73.33,36244.0,73.11,73.47,73.05,73.33,36244.0
2020-12-30 13:00:00,73.33,73.37,73.12,73.17,35268.0,73.33,73.37,73.12,73.17,35268.0
2020-12-30 13:30:00,73.19,73.95,73.15,73.7,32380.0,73.19,73.95,73.15,73.7,32380.0
2020-12-30 14:00:00,73.7,73.92,73.69,73.8,33177.0,73.7,73.92,73.69,73.8,33177.0
2020-12-30 14:30:00,73.75,73.91,73.38,73.53,37971.0,73.75,73.91,73.38,73.53,37971.0
2020-12-30 15:00:00,73.55,74.0,73.44,73.99,53721.0,73.55,74.0,73.44,73.99,53721.0
2020-12-30 15:30:00,74.0,74.24,73.62,73.68,174112.0,74.0,74.24,73.62,73.68,174112.0
2020-12-31 09:30:00,73.73,73.73,72.69,73.18,64741.0,73.73,73.73,72.69,73.18,64741.0
2020-12-31 10:00:00,73.16,74.14,73.16,74.05,78638.0,73.16,74.14,73.16,74.05,78638.0
2020-12-31 10:30:00,74.09,75.38,74.03,75.16,87578.0,74.09,75.38,74.03,75.16,87578.0
2020-12-31 11:00:00,75.17,75.35,75.01,75.06,45735.0,75.17,75.35,75.01,75.06,45735.0
2020-12-31 11:30:00,75.09,75.25,74.78,75.24,51236.0,75.09,75.25,74.78,75.24,51236.0
2020-12-31 12:00:00,75.25,75.53,74.99,75.28,42395.0,75.25,75.53,74.99,75.28,42395.0
2020-12-31 12:30:00,75.25,75.25,74.81,75.08,41046.0,75.25,75.25,74.81,75.08,41046.0
2020-12-31 13:00:00,75.09,75.51,75.08,75.29,22974.0,75.09,75.51,75.08,75.29,22974.0
2020-12-31 13:30:00,75.29,75.41,75.06,75.09,28789.0,75.29,75.41,75.06,75.09,28789.0
2020-12-31 14:00:00,75.06,75.19,74.74,75.12,35287.0,75.06,75.19,74.74,75.12,35287.0
2020-12-31 14:30:00,75.12,75.43,75.12,75.19,39762.0,75.12,75.43,75.12,75.19,39762.0
2020-12-31 15:00:00,75.19,75.5,75.16,75.16,43807.0,75.19,75.5,75.16,75.16,43807.0
2020-12-31 15:30:00,75.17,75.33,74.13,74.29,226112.0,75.17,75.33,74.13,74.29,226112.0
2021-01-04 09:30:00,74.58,75.44,71.81,72.38,175424.0,74.58,75.44,71.81,72.38,175424.0
2021-01-04 10:00:00,72.3,73.2,71.65,72.92,214537.0,72.3,73.2,71.65,72.92,214537.0
2021-01-04 10:30:00,72.9,73.35,71.05,71.44,341807.0,72.9,73.35,71.05,71.44,341807.0
2021-01-04 11:00:00,71.34,72.18,71.25,72.05,164713.0,71.34,72.18,71.25,72.05,164713.0
2021-01-04 11:30:00,71.99,72.34,71.55,72.14,105043.0,71.99,72.34,71.55,72.14,105043.0
2021-01-04 12:00:00,72.08,72.15,71.4,71.86,77771.0,72.08,72.15,71.4,71.86,77771.0
2021-01-04 12:30:00,71.84,72.55,71.8,72.51,48115.0,71.84,72.55,71.8,72.51,48115.0
2021-01-04 13:00:00,72.47,73.5,72.26,73.44,83929.0,72.47,73.5,72.26,73.44,83929.0
2021-01-04 13:30:00,73.41,73.5,73.1,73.28,42545.0,73.41,73.5,73.1,73.28,42545.0
2021-01-04 14:00:00,73.23,73.33,72.6,72.93,56357.0,73.23,73.33,72.6,72.93,56357.0
2021-01-04 14:30:00,72.9,72.96,72.42,72.96,56771.0,72.9,72.96,72.42,72.96,56771.0
2021-01-04 15:00:00,72.98,72.99,71.67,71.77,73043.0,72.98,72.99,71.67,71.77,73043.0
2021-01-04 15:30:00,71.72,72.08,71.48,71.74,265801.0,71.72,72.08,71.48,71.74,265801.0
2021-01-05 09:30:00,71.54,73.4,71.52,72.21,152143.0,71.54,73.4,71.52,72.21,152143.0
2021-01-05 10:00:00,72.24,73.2,72.09,72.09,133011.0,72.24,73.2,72.09,72.09,133011.0
2021-01-05 10:30:00,72.14,72.73,71.56,72.44,190764.0,72.14,72.73,71.56,72.44,190764.0
2021-01-05 11:00:00,72.45,73.0,72.33,72.36,79472.0,72.45,73.0,72.33,72.36,79472.0
2021-01-05 11:30:00,72.4,73.19,72.09,73.1,117440.0,72.4,73.19,72.09,73.1,117440.0
2021-01-05 12:00:00,73.0,74.08,73.0,73.64,56908.0,73.0,74.08,73.0,73.64,56908.0
2021-01-05 12:30:00,73.67,74.3,73.64,74.3,22081.0,73.67,74.3,73.64,74.3,22081.0
2021-01-05 13:00:00,74.35,74.94,74.26,74.92,51989.0,74.35,74.94,74.26,74.92,51989.0
2021-01-05 13:30:00,74.97,75.38,74.77,75.16,40048.0,74.97,75.38,74.77,75.16,40048.0
2021-01-05 14:00:00,75.17,75.4,74.95,75.4,67407.0,75.17,75.4,74.95,75.4,67407.0
2021-01-05 14:30:00,75.45,75.5,74.47,74.51,64106.0,75.45,75.5,74.47,74.51,64106.0
2021-01-05 15:00:00,74.51,74.75,74.31,74.68,82074.0,74.51,74.75,74.31,74.68,82074.0
2021-01-05 15:30:00,74.67,74.96,74.6,74.76,148107.0,74.67,74.96,74.6,74.76,148107.0
2021-01-06 09:30:00,76.0,78.0,75.0,76.92,262875.0,76.0,78.0,75.0,76.92,262875.0
2021-01-06 10:00:00,76.88,77.65,76.61,77.38,176779.0,76.88,77.65,76.61,77.38,176779.0
2021-01-06 10:30:00,77.38,77.63,76.43,77.5,93404.0,77.38,77.63,76.43,77.5,93404.0
2021-01-06 11:00:00,77.5,77.91,77.39,77.72,210041.0,77.5,77.91,77.39,77.72,210041.0
2021-01-06 11:30:00,77.69,77.71,76.72,77.41,138513.0,77.69,77.71,76.72,77.41,138513.0
2021-01-06 12:00:00,77.42,77.9,77.04,77.58,118117.0,77.42,77.9,77.04,77.58,118117.0
2021-01-06 12:30:00,77.52,78.0,77.17,77.4,303113.0,77.52,78.0,77.17,77.4,303113.0
2021-01-06 13:00:00,77.34,77.4,76.66,77.23,170871.0,77.34,77.4,76.66,77.23,170871.0
2021-01-06 13:30:00,77.3,77.55,76.96,77.49,99983.0,77.3,77.55,76.96,77.49,99983.0
2021-01-06 14:00:00,77.49,77.84,76.44,76.5,107972.0,77.49,77.84,76.44,76.5,107972.0
2021-01-06 14:30:00,76.54,76.77,74.65,75.72,185628.0,76.54,76.77,74.65,75.72,185628.0
2021-01-06 15:00:00,75.72,76.0,75.1,75.63,145316.0,75.72,76.0,75.1,75.63,145316.0
2021-01-06 15:30:00,75.64,76.34,74.9,76.22,448131.0,75.64,76.34,74.9,76.22,448131.0
2021-01-07 09:30:00,77.3,79.61,76.69,78.81,217653.0,77.3,79.61,76.69,78.81,217653.0
2021-01-07 10:00:00,78.91,79.76,78.08,79.39,257557.0,78.91,79.76,78.08,79.39,257557.0
2021-01-07 10:30:00,79.45,80.0,78.22,78.34,208034.0,79.45,80.0,78.22,78.34,208034.0
2021-01-07 11:00:00,78.31,78.38,77.36,77.48,190002.0,78.31,78.38,77.36,77.48,190002.0
2021-01-07 11:30:00,77.44,77.7,76.52,76.52,113574.0,77.44,77.7,76.52,76.52,113574.0
2021-01-07 12:00:00,76.65,77.48,76.65,76.98,89347.0,76.65,77.48,76.65,76.98,89347.0
2021-01-07 12:30:00,77.05,78.21,77.02,78.18,177953.0,77.05,78.21,77.02,78.18,177953.0
2021-01-07 13:00:00,78.2,78.53,78.18,78.34,196883.0,78.2,78.53,78.18,78.34,196883.0
2021-01-07 13:30:00,78.39,78.71,77.79,78.0,205418.0,78.39,78.71,77.79,78.0,205418.0
2021-01-07 14:00:00,78.0,78.11,77.56,77.78,90481.0,78.0,78.11,77.56,77.78,90481.0
2021-01-07 14:30:00,77.81,78.43,77.81,78.2,80602.0,77.81,78.43,77.81,78.2,80602.0
2021-01-07 15:00:00,78.21,78.38,78.08,78.18,87754.0,78.21,78.38,78.08,78.18,87754.0
2021-01-07 15:30:00,78.24,78.39,77.89,78.02,386668.0,78.24,78.39,77.89,78.02,386668.0
2021-01-08 09:30:00,77.85,79.5,77.45,78.94,145707.0,77.85,79.5,77.45,78.94,145707.0
2021-01-08 10:00:00,79.04,79.47,78.57,79.02,141604.0,79.04,79.47,78.57,79.02,141604.0
2021-01-08 10:30:00,79.02,79.49,78.89,79.05,189810.0,79.02,79.49,78.89,79.05,189810.0
2021-01-08 11:00:00,79.06,79.11,77.98,78.31,141101.0,79.06,79.11,77.98,78.31,141101.0
2021-01-08 11:30:00,78.38,78.86,77.98,78.12,79324.0,78.38,78.86,77.98,78.12,79324.0
2021-01-08 12:00:00,78.14,78.88,77.97,78.88,69054.0,78.14,78.88,77.97,78.88,69054.0
2021-01-08 12:30:00,78.9,79.19,78.63,78.83,173439.0,78.9,79.19,78.63,78.83,173439.0
2021-01-08 13:00:00,78.97,79.0,78.04,78.62,105910.0,78.97,79.0,78.04,78.62,105910.0
2021-01-08 13:30:00,78.65,78.84,78.09,78.69,116738.0,78.65,78.84,78.09,78.69,116738.0
2021-01-08 14:00:00,78.69,79.5,78.6,79.15,115766.0,78.69,79.5,78.6,79.15,115766.0
2021-01-08 14:30:00,79.14,79.24,78.51,78.72,157136.0,79.14,79.24,78.51,78.72,157136.0
2021-01-08 15:00:00,78.7,79.19,78.65,78.99,89911.0,78.7,79.19,78.65,78.99,89911.0
2021-01-08 15:30:00,78.99,79.09,78.55,78.73,383646.0,78.99,79.09,78.55,78.73,383646.0
2021-01-11 09:30:00,77.23,79.56,76.82,79.26,146565.0,77.23,79.56,76.82,79.26,146565.0
2021-01-11 10:00:00,79.14,79.65,78.47,78.85,100563.0,79.14,79.65,78.47,78.85,100563.0
2021-01-11 10:30:00,78.84,79.27,78.2,78.53,87501.0,78.84,79.27,78.2,78.53,87501.0
2021-01-11 11:00:00,78.57,78.61,77.83,78.07,71303.0,78.57,78.61,77.83,78.07,71303.0
2021-01-11 11:30:00,78.0,78.67,77.87,78.65,52280.0,78.0,78.67,77.87,78.65,52280.0
2021-01-11 12:00:00,78.62,78.95,78.45,78.64,42015.0,78.62,78.95,78.45,78.64,42015.0
2021-01-11 12:30:00,78.65,78.84,78.3,78.34,49832.0,78.65,78.84,78.3,78.34,49832.0
2021-01-11 13:00:00,78.33,78.66,78.2,78.2,46583.0,78.33,78.66,78.2,78.2,46583.0
2021-01-11 13:30:00,78.27,78.6,77.96,78.45,68281.0,78.27,78.6,77.96,78.45,68281.0
2021-01-11 14:00:00,78.43,78.44,77.93,77.93,60789.0,78.43,78.44,77.93,77.93,60789.0
2021-01-11 14:30:00,77.98,78.52,77.94,78.47,55081.0,77.98,78.52,77.94,78.47,55081.0
2021-01-11 15:00:00,78.47,78.51,77.94,78.03,74536.0,78.47,78.51,77.94,78.03,74536.0
2021-01-11 15:30:00,78.03,78.52,77.97,78.3,204078.0,78.03,78.52,77.97,78.3,204078.0
2021-01-12 09:30:00,78.8,78.99,77.61,78.42,81905.0,78.8,78.99,77.61,78.42,81905.0
2021-01-12 10:00:00,78.4,79.1,78.18,78.45,131724.0,78.4,79.1,78.18,78.45,131724.0
2021-01-12 10:30:00,78.43,79.55,78.35,79.38,136822.0,78.43,79.55,78.35,79.38,136822.0
2021-01-12 11:00:00,79.34,80.36,79.12,80.05,136959.0,79.34,80.36,79.12,80.05,136959.0
2021-01-12 11:30:00,80.14,80.62,79.91,80.25,86589.0,80.14,80.62,79.91,80.25,86589.0
2021-01-12 12:00:00,80.39,80.69,79.46,79.53,110866.0,80.39,80.69,79.46,79.53,110866.0
2021-01-12 12:30:00,79.56,79.92,79.33,79.76,85677.0,79.56,79.92,79.33,79.76,85677.0
2021-01-12 13:00:00,79.78,79.78,78.73,78.96,81397.0,79.78,79.78,78.73,78.96,81397.0
2021-01-12 13:30:00,78.92,79.32,78.89,79.17,30957.0,78.92,79.32,78.89,79.17,30957.0
2021-01-12 14:00:00,79.17,79.3,78.9,79.16,38319.0,79.17,79.3,78.9,79.16,38319.0
2021-01-12 14:30:00,79.16,79.29,78.89,79.12,71367.0,79.16,79.29,78.89,79.12,71367.0
2021-01-12 15:00:00,79.13,79.45,79.03,79.03,79182.0,79.13,79.45,79.03,79.03,79182.0
2021-01-12 15:30:00,79.09,79.47,78.97,79.08,243566.0,79.09,79.47,78.97,79.08,243566.0
2021-01-13 09:30:00,78.5,78.96,77.04,77.5,155212.0,78.5,78.96,77.04,77.5,155212.0
2021-01-13 10:00:00,77.5,78.0,77.0,77.72,70127.0,77.5,78.0,77.0,77.72,70127.0
2021-01-13 10:30:00,77.69,78.21,77.24,77.95,103484.0,77.69,78.21,77.24,77.95,103484.0
2021-01-13 11:00:00,77.95,77.95,76.85,77.28,114195.0,77.95,77.95,76.85,77.28,114195.0
2021-01-13 11:30:00,77.27,77.59,77.0,77.29,53159.0,77.27,77.59,77.0,77.29,53159.0
2021-01-13 12:00:00,77.29,77.53,77.18,77.26,122342.0,77.29,77.53,77.18,77.26,122342.0
2021-01-13 12:30:00,77.23,77.53,77.07,77.42,87864.0,77.23,77.53,77.07,77.42,87864.0
2021-01-13 13:00:00,77.42,77.54,77.09,77.11,95939.0,77.42,77.54,77.09,77.11,95939.0
2021-01-13 13:30:00,77.11,77.21,76.41,76.49,81252.0,77.11,77.21,76.41,76.49,81252.0
2021-01-13 14:00:00,76.5,76.96,76.41,76.57,135976.0,76.5,76.96,76.41,76.57,135976.0
2021-01-13 14:30:00,76.58,76.89,76.43,76.84,127770.0,76.58,76.89,76.43,76.84,127770.0
2021-01-13 15:00:00,76.83,77.03,76.34,76.79,143249.0,76.83,77.03,76.34,76.79,143249.0
2021-01-13 15:30:00,76.76,76.93,76.06,76.5,266941.0,76.76,76.93,76.06,76.5,266941.0
2021-01-14 09:30:00,77.46,79.47,77.33,78.91,200970.0,77.46,79.47,77.33,78.91,200970.0
2021-01-14 10:00:00,78.91,78.91,78.06,78.75,127972.0,78.91,78.91,78.06,78.75,127972.0
2021-01-14 10:30:00,78.78,79.0,77.63,78.2,140419.0,78.78,79.0,77.63,78.2,140419.0
2021-01-14 11:00:00,78.18,78.45,77.86,77.99,93195.0,78.18,78.45,77.86,77.99,93195.0
2021-01-14 11:30:00,78.04,79.27,78.01,78.76,81531.0,78.04,79.27,78.01,78.76,81531.0
2021-01-14 12:00:00,78.76,79.21,78.41,79.0,45497.0,78.76,79.21,78.41,79.0,45497.0
2021-01-14 12:30:00,79.04,79.1,78.61,78.73,47382.0,79.04,79.1,78.61,78.73,47382.0
2021-01-14 13:00:00,78.75,79.1,78.33,78.33,79254.0,78.75,79.1,78.33,78.33,79254.0
2021-01-14 13:30:00,78.34,78.71,78.3,78.57,45857.0,78.34,78.71,78.3,78.57,45857.0
2021-01-14 14:00:00,78.57,79.34,78.56,79.18,87077.0,78.57,79.34,78.56,79.18,87077.0
2021-01-14 14:30:00,79.18,79.33,78.96,79.2,101291.0,79.18,79.33,78.96,79.2,101291.0
2021-01-14 15:00:00,79.17,79.24,78.42,78.48,108956.0,79.17,79.24,78.42,78.48,108956.0
2021-01-14 15:30:00,78.45,78.63,78.08,78.23,411616.0,78.45,78.63,78.08,78.23,411616.0
2021-01-15 09:30:00,77.16,78.01,76.98,77.83,345745.0,77.16,78.01,76.98,77.83,345745.0
2021-01-15 10:00:00,77.88,77.88,76.22,76.93,202157.0,77.88,77.88,76.22,76.93,202157.0
2021-01-15 10:30:00,76.7,77.63,76.66,77.18,81718.0,76.7,77.63,76.66,77.18,81718.0
2021-01-15 11:00:00,77.12,77.43,76.81,77.41,135304.0,77.12,77.43,76.81,77.41,135304.0
2021-01-15 11:30:00,77.4,77.73,77.12,77.3,40309.0,77.4,77.73,77.12,77.3,40309.0
2021-01-15 12:00:00,77.25,77.67,77.1,77.34,78505.0,77.25,77.67,77.1,77.34,78505.0
2021-01-15 12:30:00,77.33,77.82,77.2,77.82,37172.0,77.33,77.82,77.2,77.82,37172.0
2021-01-15 13:00:00,77.81,78.45,77.67,78.4,68284.0,77.81,78.45,77.67,78.4,68284.0
2021-01-15 13:30:00,78.4,78.84,78.33,78.8,75235.0,78.4,78.84,78.33,78.8,75235.0
2021-01-15 14:00:00,78.79,78.97,78.43,78.73,271841.0,78.79,78.97,78.43,78.73,271841.0
2021-01-15 14:30:00,78.73,79.09,78.61,78.71,154681.0,78.73,79.09,78.61,78.71,154681.0
2021-01-15 15:00:00,78.71,78.94,78.52,78.94,114808.0,78.71,78.94,78.52,78.94,114808.0
2021-01-15 15:30:00,78.93,80.1,78.91,80.0,723152.0,78.93,80.1,78.91,80.0,723152.0
2021-01-19 09:30:00,80.18,82.15,80.03,80.87,353866.0,80.18,82.15,80.03,80.87,353866.0
2021-01-19 10:00:00,80.88,81.63,80.2,80.21,147675.0,80.88,81.63,80.2,80.21,147675.0
2021-01-19 10:30:00,80.28,81.18,79.93,80.26,149106.0,80.28,81.18,79.93,80.26,149106.0
2021-01-19 11:00:00,80.39,81.06,80.36,80.86,153437.0,80.39,81.06,80.36,80.86,153437.0
2021-01-19 11:30:00,80.87,81.37,80.72,81.15,260016.0,80.87,81.37,80.72,81.15,260016.0
2021-01-19 12:00:00,81.08,81.18,79.52,79.9,213438.0,81.08,81.18,79.52,79.9,213438.0
2021-01-19 12:30:00,79.9,80.08,79.05,79.33,230844.0,79.9,80.08,79.05,79.33,230844.0
2021-01-19 13:00:00,79.38,79.63,79.09,79.36,53745.0,79.38,79.63,79.09,79.36,53745.0
2021-01-19 13:30:00,79.37,80.28,79.37,80.16,134643.0,79.37,80.28,79.37,80.16,134643.0
2021-01-19 14:00:00,80.2,80.34,79.38,79.38,82793.0,80.2,80.34,79.38,79.38,82793.0
2021-01-19 14:30:00,79.43,80.24,79.28,80.07,150599.0,79.43,80.24,79.28,80.07,150599.0
2021-01-19 15:00:00,80.05,80.97,79.92,80.88,228986.0,80.05,80.97,79.92,80.88,228986.0
2021-01-19 15:30:00,80.93,81.03,80.15,80.72,678475.0,80.93,81.03,80.15,80.72,678475.0
2021-01-20 09:30:00,80.4,82.34,80.17,82.23,385665.0,80.4,82.34,80.17,82.23,385665.0
2021-01-20 10:00:00,82.17,82.22,81.01,81.19,154100.0,82.17,82.22,81.01,81.19,154100.0
2021-01-20 10:30:00,81.17,81.48,80.42,80.59,127085.0,81.17,81.48,80.42,80.59,127085.0
2021-01-20 11:00:00,80.59,80.85,79.81,80.79,140912.0,80.59,80.85,79.81,80.79,140912.0
2021-01-20 11:30:00,80.74,81.03,80.55,80.86,59356.0,80.74,81.03,80.55,80.86,59356.0
2021-01-20 12:00:00,80.86,81.0,80.65,80.98,62359.0,80.86,81.0,80.65,80.98,62359.0
2021-01-20 12:30:00,81.0,81.5,80.73,80.78,55364.0,81.0,81.5,80.73,80.78,55364.0
2021-01-20 13:00:00,80.82,80.92,80.56,80.69,32455.0,80.82,80.92,80.56,80.69,32455.0
2021-01-20 13:30:00,80.71,81.06,80.7,80.97,96166.0,80.71,81.06,80.7,80.97,96166.0
2021-01-20 14:00:00,80.98,81.05,80.83,81.0,79847.0,80.98,81.05,80.83,81.0,79847.0
2021-01-20 14:30:00,81.02,81.03,80.46,80.53,76496.0,81.02,81.03,80.46,80.53,76496.0
2021-01-20 15:00:00,80.46,80.52,79.95,79.98,83874.0,80.46,80.52,79.95,79.98,83874.0
2021-01-20 15:30:00,79.98,80.34,79.62,80.04,266922.0,79.98,80.34,79.62,80.04,266922.0
2021-01-21 09:30:00,80.23,80.54,78.85,79.06,99562.0,80.23,80.54,78.85,79.06,99562.0
2021-01-21 10:00:00,79.18,80.07,78.89,79.63,107499.0,79.18,80.07,78.89,79.63,107499.0
2021-01-21 10:30:00,79.54,80.25,79.4,80.08,105570.0,79.54,80.25,79.4,80.08,105570.0
2021-01-21 11:00:00,80.11,80.19,78.85,79.2,68751.0,80.11,80.19,78.85,79.2,68751.0
2021-01-21 11:30:00,79.19,79.23,78.55,78.87,63031.0,79.19,79.23,78.55,78.87,63031.0
2021-01-21 12:00:00,78.79,79.74,78.34,79.59,141856.0,78.79,79.74,78.34,79.59,141856.0
2021-01-21 12:30:00,79.73,80.38,79.57,80.11,58711.0,79.73,80.38,79.57,80.11,58711.0
2021-01-21 13:00:00,80.16,80.5,79.51,79.83,138942.0,80.16,80.5,79.51,79.83,138942.0
2021-01-21 13:30:00,79.84,80.18,79.7,80.14,60160.0,79.84,80.18,79.7,80.14,60160.0
2021-01-21 14:00:00,80.05,80.72,80.05,80.34,55254.0,80.05,80.72,80.05,80.34,55254.0
2021-01-21 14:30:00,80.42,80.85,80.27,80.7,82601.0,80.42,80.85,80.27,80.7,82601.0
2021-01-21 15:00:00,80.65,81.23,80.47,80.99,139029.0,80.65,81.23,80.47,80.99,139029.0
2021-01-21 15:30:00,80.99,81.43,80.72,80.72,389291.0,80.99,81.43,80.72,80.72,389291.0
2021-01-22 09:30:00,79.56,81.57,79.16,80.88,197353.0,79.56,81.57,79.16,80.88,197353.0
2021-01-22 10:00:00,80.74,81.16,79.91,79.91,71272.0,80.74,81.16,79.91,79.91,71272.0
2021-01-22 10:30:00,79.9,80.25,79.33,79.81,115927.0,79.9,80.25,79.33,79.81,115927.0
2021-01-22 11:00:00,79.8,79.94,79.04,79.22,60543.0,79.8,79.94,79.04,79.22,60543.0
2021-01-22 11:30:00,79.23,79.61,78.91,79.11,61311.0,79.23,79.61,78.91,79.11,61311.0
2021-01-22 12:00:00,79.05,79.59,78.68,79.48,127964.0,79.05,79.59,78.68,79.48,127964.0
2021-01-22 12:30:00,79.45,79.82,79.09,79.7,33527.0,79.45,79.82,79.09,79.7,33527.0
2021-01-22 13:00:00,79.69,80.25,79.69,80.15,21482.0,79.69,80.25,79.69,80.15,21482.0
2021-01-22 13:30:00,80.16,80.19,79.62,79.75,40777.0,80.16,80.19,79.62,79.75,40777.0
2021-01-22 14:00:00,79.77,79.82,79.0,79.27,66886.0,79.77,79.82,79.0,79.27,66886.0
2021-01-22 14:30:00,79.25,79.67,79.22,79.29,202656.0,79.25,79.67,79.22,79.29,202656.0
2021-01-22 15:00:00,79.29,79.71,79.22,79.49,70331.0,79.29,79.71,79.22,79.49,70331.0
2021-01-22 15:30:00,79.5,79.73,79.2,79.52,269568.0,79.5,79.73,79.2,79.52,269568.0
2021-01-25 09:30:00,79.32,79.53,78.02,78.4,184665.0,79.32,79.53,78.02,78.4,184665.0
2021-01-25 10:00:00,78.4,78.62,78.18,78.28,134634.0,78.4,78.62,78.18,78.28,134634.0
2021-01-25 10:30:00,78.33,78.51,76.84,76.91,108527.0,78.33,78.51,76.84,76.91,108527.0
2021-01-25 11:00:00,76.95,77.86,75.99,77.39,345646.0,76.95,77.86,75.99,77.39,345646.0
2021-01-25 11:30:00,77.42,77.85,77.06,77.61,79404.0,77.42,77.85,77.06,77.61,79404.0
2021-01-25 12:00:00,77.55,78.09,77.05,77.76,70877.0,77.55,78.09,77.05,77.76,70877.0
2021-01-25 12:30:00,77.63,78.71,77.59,78.69,80830.0,77.63,78.71,77.59,78.69,80830.0
2021-01-25 13:00:00,78.66,78.79,78.2,78.58,37525.0,78.66,78.79,78.2,78.58,37525.0
2021-01-25 13:30:00,78.54,78.7,78.14,78.42,64277.0,78.54,78.7,78.14,78.42,64277.0
2021-01-25 14:00:00,78.35,78.66,78.19,78.44,87387.0,78.35,78.66,78.19,78.44,87387.0
2021-01-25 14:30:00,78.47,78.68,78.06,78.23,46939.0,78.47,78.68,78.06,78.23,46939.0
2021-01-25 15:00:00,78.3,78.65,78.0,78.5,73709.0,78.3,78.65,78.0,78.5,73709.0
2021-01-25 15:30:00,78.44,78.58,78.02,78.42,166606.0,78.44,78.58,78.02,78.42,166606.0
2021-01-26 09:30:00,78.85,80.65,78.75,79.49,126306.0,78.85,80.65,78.75,79.49,126306.0
2021-01-26 10:00:00,79.57,79.7,77.56,78.11,97617.0,79.57,79.7,77.56,78.11,97617.0
2021-01-26 10:30:00,78.0,78.12,76.76,77.35,64747.0,78.0,78.12,76.76,77.35,64747.0
2021-01-26 11:00:00,77.49,77.6,76.68,76.99,53590.0,77.49,77.6,76.68,76.99,53590.0
2021-01-26 11:30:00,76.82,76.94,75.91,76.0,88567.0,76.82,76.94,75.91,76.0,88567.0
2021-01-26 12:00:00,76.01,76.6,76.01,76.36,52328.0,76.01,76.6,76.01,76.36,52328.0
2021-01-26 12:30:00,76.4,76.98,76.16,76.18,60146.0,76.4,76.98,76.16,76.18,60146.0
2021-01-26 13:00:00,76.25,76.35,75.72,75.9,78760.0,76.25,76.35,75.72,75.9,78760.0
2021-01-26 13:30:00,75.9,76.18,75.54,75.73,83180.0,75.9,76.18,75.54,75.73,83180.0
2021-01-26 14:00:00,75.74,75.97,75.58,75.73,107467.0,75.74,75.97,75.58,75.73,107467.0
2021-01-26 14:30:00,75.73,75.96,75.08,75.37,112009.0,75.73,75.96,75.08,75.37,112009.0
2021-01-26 15:00:00,75.37,75.57,74.74,74.83,222626.0,75.37,75.57,74.74,74.83,222626.0
2021-01-26 15:30:00,74.87,74.93,74.15,74.46,528268.0,74.87,74.93,74.15,74.46,528268.0
2021-01-27 09:30:00,71.77,71.77,68.0,68.55,543273.0,71.77,71.77,68.0,68.55,543273.0
2021-01-27 10:00:00,68.64,72.15,68.61,71.29,359322.0,68.64,72.15,68.61,71.29,359322.0
2021-01-27 10:30:00,71.23,71.52,70.19,70.68,200369.0,71.23,71.52,70.19,70.68,200369.0
2021-01-27 11:00:00,70.8,71.39,69.85,70.19,185063.0,70.8,71.39,69.85,70.19,185063.0
2021-01-27 11:30:00,70.29,70.87,69.92,69.99,201531.0,70.29,70.87,69.92,69.99,201531.0
2021-01-27 12:00:00,69.98,71.4,69.93,71.31,104836.0,69.98,71.4,69.93,71.31,104836.0
2021-01-27 12:30:00,71.3,72.3,71.02,71.7,150084.0,71.3,72.3,71.02,71.7,150084.0
2021-01-27 13:00:00,71.7,72.21,71.13,71.89,84111.0,71.7,72.21,71.13,71.89,84111.0
2021-01-27 13:30:00,71.85,71.97,71.2,71.29,66513.0,71.85,71.97,71.2,71.29,66513.0
2021-01-27 14:00:00,71.37,71.41,70.37,70.61,255634.0,71.37,71.41,70.37,70.61,255634.0
2021-01-27 14:30:00,70.67,70.82,69.23,69.74,186334.0,70.67,70.82,69.23,69.74,186334.0
2021-01-27 15:00:00,69.71,69.8,68.3,68.45,381489.0,69.71,69.8,68.3,68.45,381489.0
2021-01-27 15:30:00,68.46,68.46,66.34,66.86,986691.0,68.46,68.46,66.34,66.86,986691.0
2021-01-28 09:30:00,67.84,70.95,67.84,69.64,310268.0,67.84,70.95,67.84,69.64,310268.0
2021-01-28 10:00:00,69.57,69.74,68.42,69.41,206061.0,69.57,69.74,68.42,69.41,206061.0
2021-01-28 10:30:00,69.51,70.09,69.21,69.55,188940.0,69.51,70.09,69.21,69.55,188940.0
2021-01-28 11:00:00,69.53,71.34,69.51,70.82,153623.0,69.53,71.34,69.51,70.82,153623.0
2021-01-28 11:30:00,70.82,72.88,70.66,72.49,217921.0,70.82,72.88,70.66,72.49,217921.0
2021-01-28 12:00:00,72.5,73.29,72.29,73.2,123156.0,72.5,73.29,72.29,73.2,123156.0
2021-01-28 12:30:00,73.27,74.35,73.2,74.05,135313.0,73.27,74.35,73.2,74.05,135313.0
2021-01-28 13:00:00,74.06,74.86,73.9,74.28,159600.0,74.06,74.86,73.9,74.28,159600.0
2021-01-28 13:30:00,74.28,74.89,74.14,74.76,157628.0,74.28,74.89,74.14,74.76,157628.0
2021-01-28 14:00:00,74.71,74.75,73.91,74.67,140809.0,74.71,74.75,73.91,74.67,140809.0
2021-01-28 14:30:00,74.67,74.79,74.14,74.73,174079.0,74.67,74.79,74.14,74.73,174079.0
2021-01-28 15:00:00,74.73,74.79,74.3,74.47,131623.0,74.73,74.79,74.3,74.47,131623.0
2021-01-28 15:30:00,74.43,74.75,73.72,73.74,452980.0,74.43,74.75,73.72,73.74,452980.0
2021-01-29 09:30:00,73.04,73.5,69.31,71.78,319525.0,73.04,73.5,69.31,71.78,319525.0
2021-01-29 10:00:00,71.78,72.71,71.23,72.25,127568.0,71.78,72.71,71.23,72.25,127568.0
2021-01-29 10:30:00,72.18,72.21,70.91,71.62,105175.0,72.18,72.21,70.91,71.62,105175.0
2021-01-29 11:00:00,71.66,71.67,70.61,70.92,90016.0,71.66,71.67,70.61,70.92,90016.0
2021-01-29 11:30:00,70.87,71.3,70.39,71.29,75288.0,70.87,71.3,70.39,71.29,75288.0
2021-01-29 12:00:00,71.28,71.58,70.16,70.63,130122.0,71.28,71.58,70.16,70.63,130122.0
2021-01-29 12:30:00,70.63,70.73,68.97,69.48,220170.0,70.63,70.73,68.97,69.48,220170.0
2021-01-29 13:00:00,69.45,69.85,68.77,69.79,84843.0,69.45,69.85,68.77,69.79,84843.0
2021-01-29 13:30:00,69.73,69.93,69.46,69.59,77908.0,69.73,69.93,69.46,69.59,77908.0
2021-01-29 14:00:00,69.59,70.62,69.59,70.0,76697.0,69.59,70.62,69.59,70.0,76697.0
2021-01-29 14:30:00,69.98,70.48,69.83,70.1,99441.0,69.98,70.48,69.83,70.1,99441.0
2021-01-29 15:00:00,70.11,71.2,70.08,70.84,137543.0,70.11,71.2,70.08,70.84,137543.0
2021-01-29 15:30:00,70.85,71.34,70.22,70.24,337354.0,70.85,71.34,70.22,70.24,337354.0
2021-02-01 09:30:00,70.67,71.54,69.92,71.54,110333.0,70.67,71.54,69.92,71.54,110333.0
2021-02-01 10:00:00,71.44,72.25,70.97,71.61,144088.0,71.44,72.25,70.97,71.61,144088.0
2021-02-01 10:30:00,71.68,71.97,70.53,71.0,105300.0,71.68,71.97,70.53,71.0,105300.0
2021-02-01 11:00:00,71.02,71.33,70.47,71.18,105995.0,71.02,71.33,70.47,71.18,105995.0
2021-02-01 11:30:00,71.19,71.45,70.64,71.3,83515.0,71.19,71.45,70.64,71.3,83515.0
2021-02-01 12:00:00,71.3,71.52,70.32,70.45,141843.0,71.3,71.52,70.32,70.45,141843.0
2021-02-01 12:30:00,70.5,71.22,70.32,70.97,106113.0,70.5,71.22,70.32,70.97,106113.0
2021-02-01 13:00:00,70.97,71.23,70.66,70.8,42875.0,70.97,71.23,70.66,70.8,42875.0
2021-02-01 13:30:00,70.77,70.89,70.49,70.63,90731.0,70.77,70.89,70.49,70.63,90731.0
2021-02-01 14:00:00,70.67,70.69,69.93,70.14,86775.0,70.67,70.69,69.93,70.14,86775.0
2021-02-01 14:30:00,70.11,70.25,69.9,70.23,72818.0,70.11,70.25,69.9,70.23,72818.0
2021-02-01 15:00:00,70.25,70.46,70.12,70.23,62830.0,70.25,70.46,70.12,70.23,62830.0
2021-02-01 15:30:00,70.23,71.06,70.07,70.73,322238.0,70.23,71.06,70.07,70.73,322238.0
2021-02-02 09:30:00,72.25,74.39,71.68,73.3,280081.0,72.25,74.39,71.68,73.3,280081.0
2021-02-02 10:00:00,73.54,73.93,73.0,73.25,107938.0,73.54,73.93,73.0,73.25,107938.0
2021-02-02 10:30:00,73.24,74.5,73.23,73.95,61384.0,73.24,74.5,73.23,73.95,61384.0
2021-02-02 11:00:00,73.97,74.91,73.71,74.87,73586.0,73.97,74.91,73.71,74.87,73586.0
2021-02-02 11:30:00,74.85,75.2,74.56,74.88,76967.0,74.85,75.2,74.56,74.88,76967.0
2021-02-02 12:00:00,74.94,75.69,74.81,75.47,75120.0,74.94,75.69,74.81,75.47,75120.0
2021-02-02 12:30:00,75.57,75.81,74.68,74.93,62274.0,75.57,75.81,74.68,74.93,62274.0
2021-02-02 13:00:00,74.94,75.87,74.89,75.47,44499.0,74.94,75.87,74.89,75.47,44499.0
2021-02-02 13:30:00,75.5,75.83,75.4,75.66,31362.0,75.5,75.83,75.4,75.66,31362.0
2021-02-02 14:00:00,75.7,75.99,75.51,75.78,38408.0,75.7,75.99,75.51,75.78,38408.0
2021-02-02 14:30:00,75.79,76.06,75.64,76.0,76564.0,75.79,76.06,75.64,76.0,76564.0
2021-02-02 15:00:00,76.0,76.39,75.81,75.81,105608.0,76.0,76.39,75.81,75.81,105608.0
2021-02-02 15:30:00,75.78,76.28,75.69,75.99,199696.0,75.78,76.28,75.69,75.99,199696.0
2021-02-03 09:30:00,76.01,77.4,74.82,75.68,179889.0,76.01,77.4,74.82,75.68,179889.0
2021-02-03 10:00:00,75.75,76.75,75.2,75.2,89848.0,75.75,76.75,75.2,75.2,89848.0
2021-02-03 10:30:00,75.29,75.99,75.17,75.35,91777.0,75.29,75.99,75.17,75.35,91777.0
2021-02-03 11:00:00,75.31,76.0,75.02,75.09,55749.0,75.31,76.0,75.02,75.09,55749.0
2021-02-03 11:30:00,75.2,75.62,74.78,75.47,106644.0,75.2,75.62,74.78,75.47,106644.0
2021-02-03 12:00:00,75.45,75.54,75.24,75.34,48978.0,75.45,75.54,75.24,75.34,48978.0
2021-02-03 12:30:00,75.34,75.63,74.89,75.53,55341.0,75.34,75.63,74.89,75.53,55341.0
2021-02-03 13:00:00,75.56,75.82,75.33,75.4,41312.0,75.56,75.82,75.33,75.4,41312.0
2021-02-03 13:30:00,75.36,76.82,75.31,76.45,171074.0,75.36,76.82,75.31,76.45,171074.0
2021-02-03 14:00:00,76.42,77.64,76.42,77.62,81902.0,76.42,77.64,76.42,77.62,81902.0
2021-02-03 14:30:00,77.65,78.45,77.45,77.65,91519.0,77.65,78.45,77.45,77.65,91519.0
2021-02-03 15:00:00,77.57,77.58,76.58,76.77,45163.0,77.57,77.58,76.58,76.77,45163.0
2021-02-03 15:30:00,76.74,76.87,76.43,76.43,118557.0,76.74,76.87,76.43,76.43,118557.0
2021-02-04 09:30:00,77.89,79.46,77.31,79.46,135985.0,77.89,79.46,77.31,79.46,135985.0
2021-02-04 10:00:00,79.2,79.31,78.3,78.54,122107.0,79.2,79.31,78.3,78.54,122107.0
2021-02-04 10:30:00,78.5,79.89,78.49,79.67,119744.0,78.5,79.89,78.49,79.67,119744.0
2021-02-04 11:00:00,79.63,80.01,79.24,79.97,60546.0,79.63,80.01,79.24,79.97,60546.0
2021-02-04 11:30:00,79.97,80.14,79.59,79.84,77015.0,79.97,80.14,79.59,79.84,77015.0
2021-02-04 12:00:00,79.85,80.15,79.36,79.38,55937.0,79.85,80.15,79.36,79.38,55937.0
2021-02-04 12:30:00,79.36,79.54,78.85,79.04,26639.0,79.36,79.54,78.85,79.04,26639.0
2021-02-04 13:00:00,79.04,79.3,78.73,79.3,40379.0,79.04,79.3,78.73,79.3,40379.0
2021-02-04 13:30:00,79.27,80.15,79.26,79.99,40447.0,79.27,80.15,79.26,79.99,40447.0
2021-02-04 14:00:00,79.97,79.99,79.28,79.88,79613.0,79.97,79.99,79.28,79.88,79613.0
2021-02-04 14:30:00,79.87,80.08,79.65,79.76,64816.0,79.87,80.08,79.65,79.76,64816.0
2021-02-04 15:00:00,79.78,79.87,79.23,79.62,61386.0,79.78,79.87,79.23,79.62,61386.0
2021-02-04 15:30:00,79.62,79.78,79.33,79.47,209262.0,79.62,79.78,79.33,79.47,209262.0
2021-02-05 09:30:00,81.02,83.25,80.37,83.08,339357.0,81.02,83.25,80.37,83.08,339357.0
2021-02-05 10:00:00,83.14,83.6,82.17,82.54,212465.0,83.14,83.6,82.17,82.54,212465.0
2021-02-05 10:30:00,82.54,83.75,82.46,83.75,131153.0,82.54,83.75,82.46,83.75,131153.0
2021-02-05 11:00:00,83.75,83.79,82.29,82.55,84826.0,83.75,83.79,82.29,82.55,84826.0
2021-02-05 11:30:00,82.51,83.97,82.51,83.71,98023.0,82.51,83.97,82.51,83.71,98023.0
2021-02-05 12:00:00,83.71,83.89,82.94,83.03,67779.0,83.71,83.89,82.94,83.03,67779.0
2021-02-05 12:30:00,83.02,83.23,82.82,82.98,57111.0,83.02,83.23,82.82,82.98,57111.0
2021-02-05 13:00:00,82.99,83.15,82.68,82.74,51622.0,82.99,83.15,82.68,82.74,51622.0
2021-02-05 13:30:00,82.76,82.96,82.41,82.69,55487.0,82.76,82.96,82.41,82.69,55487.0
2021-02-05 14:00:00,82.65,83.0,82.64,82.94,61149.0,82.65,83.0,82.64,82.94,61149.0
2021-02-05 14:30:00,82.94,82.96,82.34,82.55,137018.0,82.94,82.96,82.34,82.55,137018.0
2021-02-05 15:00:00,82.52,83.0,82.24,82.76,106706.0,82.52,83.0,82.24,82.76,106706.0
2021-02-05 15:30:00,82.76,83.06,82.65,82.81,410338.0,82.76,83.06,82.65,82.81,410338.0
2021-02-08 09:30:00,83.47,83.96,82.07,82.98,90374.0,83.47,83.96,82.07,82.98,90374.0
2021-02-08 10:00:00,82.9,83.17,82.13,83.17,48063.0,82.9,83.17,82.13,83.17,48063.0
2021-02-08 10:30:00,83.26,83.27,82.24,82.49,45516.0,83.26,83.27,82.24,82.49,45516.0
2021-02-08 11:00:00,82.38,82.63,81.33,81.52,78400.0,82.38,82.63,81.33,81.52,78400.0
2021-02-08 11:30:00,81.48,81.51,80.19,80.44,59841.0,81.48,81.51,80.19,80.44,59841.0
2021-02-08 12:00:00,80.47,81.52,80.41,81.28,66576.0,80.47,81.52,80.41,81.28,66576.0
2021-02-08 12:30:00,81.29,81.88,81.24,81.74,43351.0,81.29,81.88,81.24,81.74,43351.0
2021-02-08 13:00:00,81.7,82.19,81.61,82.19,30964.0,81.7,82.19,81.61,82.19,30964.0
2021-02-08 13:30:00,82.09,82.14,81.51,81.51,31794.0,82.09,82.14,81.51,81.51,31794.0
2021-02-08 14:00:00,81.52,81.79,81.34,81.72,40779.0,81.52,81.79,81.34,81.72,40779.0
2021-02-08 14:30:00,81.68,82.34,81.64,82.16,47780.0,81.68,82.34,81.64,82.16,47780.0
2021-02-08 15:00:00,82.16,82.47,81.77,82.43,63373.0,82.16,82.47,81.77,82.43,63373.0
2021-02-08 15:30:00,82.4,82.95,82.28,82.85,206195.0,82.4,82.95,82.28,82.85,206195.0
2021-02-09 09:30:00,82.12,82.7,81.19,82.01,50241.0,82.12,82.7,81.19,82.01,50241.0
2021-02-09 10:00:00,81.96,82.09,81.25,81.58,32658.0,81.96,82.09,81.25,81.58,32658.0
2021-02-09 10:30:00,81.57,82.33,81.56,82.14,50480.0,81.57,82.33,81.56,82.14,50480.0
2021-02-09 11:00:00,82.08,82.34,81.69,82.34,35122.0,82.08,82.34,81.69,82.34,35122.0
2021-02-09 11:30:00,82.21,82.7,82.14,82.57,26525.0,82.21,82.7,82.14,82.57,26525.0
2021-02-09 12:00:00,82.52,83.15,82.52,82.93,37246.0,82.52,83.15,82.52,82.93,37246.0
2021-02-09 12:30:00,82.85,83.42,82.84,83.42,38865.0,82.85,83.42,82.84,83.42,38865.0
2021-02-09 13:00:00,83.4,83.93,83.13,83.16,59975.0,83.4,83.93,83.13,83.16,59975.0
2021-02-09 13:30:00,83.19,83.32,82.22,82.22,72485.0,83.19,83.32,82.22,82.22,72485.0
2021-02-09 14:00:00,82.28,82.74,82.11,82.11,79640.0,82.28,82.74,82.11,82.11,79640.0
2021-02-09 14:30:00,82.1,82.1,81.15,81.66,39571.0,82.1,82.1,81.15,81.66,39571.0
2021-02-09 15:00:00,81.61,81.61,80.62,80.8,40467.0,81.61,81.61,80.62,80.8,40467.0
2021-02-09 15:30:00,80.75,81.67,80.68,81.57,164999.0,80.75,81.67,80.68,81.57,164999.0
2021-02-10 09:30:00,81.85,82.4,81.43,81.83,67986.0,81.85,82.4,81.43,81.83,67986.0
2021-02-10 10:00:00,81.86,82.09,80.46,81.21,78600.0,81.86,82.09,80.46,81.21,78600.0
2021-02-10 10:30:00,81.21,81.33,80.06,81.06,71669.0,81.21,81.33,80.06,81.06,71669.0
2021-02-10 11:00:00,81.12,81.7,80.92,81.03,37536.0,81.12,81.7,80.92,81.03,37536.0
2021-02-10 11:30:00,80.98,81.56,80.8,81.06,29352.0,80.98,81.56,80.8,81.06,29352.0
2021-02-10 12:00:00,80.97,80.97,80.16,80.4,50079.0,80.97,80.97,80.16,80.4,50079.0
2021-02-10 12:30:00,80.37,81.98,80.25,81.42,84949.0,80.37,81.98,80.25,81.42,84949.0
2021-02-10 13:00:00,81.36,81.64,81.27,81.45,52131.0,81.36,81.64,81.27,81.45,52131.0
2021-02-10 13:30:00,81.42,81.56,81.05,81.1,80309.0,81.42,81.56,81.05,81.1,80309.0
2021-02-10 14:00:00,81.05,81.15,80.04,80.91,67840.0,81.05,81.15,80.04,80.91,67840.0
2021-02-10 14:30:00,81.01,81.35,80.8,81.18,58027.0,81.01,81.35,80.8,81.18,58027.0
2021-02-10 15:00:00,81.17,81.18,80.16,80.35,53160.0,81.17,81.18,80.16,80.35,53160.0
2021-02-10 15:30:00,80.35,80.39,79.3,79.67,201195.0,80.35,80.39,79.3,79.67,201195.0
2021-02-11 09:30:00,79.75,80.3,78.78,79.27,55744.0,79.75,80.3,78.78,79.27,55744.0
2021-02-11 10:00:00,79.35,79.58,78.69,79.28,51716.0,79.35,79.58,78.69,79.28,51716.0
2021-02-11 10:30:00,79.28,79.75,78.71,78.98,73302.0,79.28,79.75,78.71,78.98,73302.0
2021-02-11 11:00:00,78.87,79.15,78.51,78.64,27517.0,78.87,79.15,78.51,78.64,27517.0
2021-02-11 11:30:00,78.65,79.32,78.58,78.62,62676.0,78.65,79.32,78.58,78.62,62676.0
2021-02-11 12:00:00,78.59,78.59,77.05,77.09,98883.0,78.59,78.59,77.05,77.09,98883.0
2021-02-11 12:30:00,77.02,78.07,77.02,78.07,43139.0,77.02,78.07,77.02,78.07,43139.0
2021-02-11 13:00:00,78.05,78.18,77.38,78.0,34742.0,78.05,78.18,77.38,78.0,34742.0
2021-02-11 13:30:00,77.9,77.95,77.45,77.7,31712.0,77.9,77.95,77.45,77.7,31712.0
2021-02-11 14:00:00,77.66,77.66,77.22,77.57,33925.0,77.66,77.66,77.22,77.57,33925.0
2021-02-11 14:30:00,77.56,78.23,77.38,78.17,33958.0,77.56,78.23,77.38,78.17,33958.0
2021-02-11 15:00:00,78.12,78.68,78.03,78.52,61261.0,78.12,78.68,78.03,78.52,61261.0
2021-02-11 15:30:00,78.54,78.7,78.16,78.41,227661.0,78.54,78.7,78.16,78.41,227661.0
2021-02-12 09:30:00,77.79,79.49,77.69,78.81,149666.0,77.79,79.49,77.69,78.81,149666.0
2021-02-12 10:00:00,78.81,78.9,77.63,78.26,123343.0,78.81,78.9,77.63,78.26,123343.0
2021-02-12 10:30:00,78.26,79.2,78.04,79.0,141445.0,78.26,79.2,78.04,79.0,141445.0
2021-02-12 11:00:00,79.0,80.62,78.95,80.35,123576.0,79.0,80.62,78.95,80.35,123576.0
2021-02-12 11:30:00,80.32,80.63,80.27,80.5,50236.0,80.32,80.63,80.27,80.5,50236.0
2021-02-12 12:00:00,80.52,80.73,80.35,80.49,62690.0,80.52,80.73,80.35,80.49,62690.0
2021-02-12 12:30:00,80.52,80.54,79.76,79.83,98704.0,80.52,80.54,79.76,79.83,98704.0
2021-02-12 13:00:00,79.81,80.1,79.52,79.99,40865.0,79.81,80.1,79.52,79.99,40865.0
2021-02-12 13:30:00,79.98,80.21,79.9,80.07,52372.0,79.98,80.21,79.9,80.07,52372.0
2021-02-12 14:00:00,80.09,80.14,79.34,79.49,80194.0,80.09,80.14,79.34,79.49,80194.0
2021-02-12 14:30:00,79.49,80.12,79.31,79.93,230622.0,79.49,80.12,79.31,79.93,230622.0
2021-02-12 15:00:00,79.95,80.05,79.78,79.9,80461.0,79.95,80.05,79.78,79.9,80461.0
2021-02-12 15:30:00,79.91,80.38,79.86,80.21,233524.0,79.91,80.38,79.86,80.21,233524.0
2021-02-16 09:30:00,80.9,81.12,79.7,79.98,194990.0,80.9,81.12,79.7,79.98,194990.0
2021-02-16 10:00:00,79.85,80.43,79.75,80.08,66432.0,79.85,80.43,79.75,80.08,66432.0
2021-02-16 10:30:00,80.14,80.62,79.81,79.91,63405.0,80.14,80.62,79.81,79.91,63405.0
2021-02-16 11:00:00,79.83,80.54,79.68,80.36,89688.0,79.83,80.54,79.68,80.36,89688.0
2021-02-16 11:30:00,80.29,80.44,79.69,79.69,86291.0,80.29,80.44,79.69,79.69,86291.0
2021-02-16 12:00:00,79.68,79.98,79.1,79.91,51710.0,79.68,79.98,79.1,79.91,51710.0
2021-02-16 12:30:00,79.95,80.06,79.79,79.88,43311.0,79.95,80.06,79.79,79.88,43311.0
2021-02-16 13:00:00,79.84,79.92,79.67,79.87,46334.0,79.84,79.92,79.67,79.87,46334.0
2021-02-16 13:30:00,79.83,80.04,79.56,79.67,54828.0,79.83,80.04,79.56,79.67,54828.0
2021-02-16 14:00:00,79.64,80.18,79.64,79.78,39251.0,79.64,80.18,79.64,79.78,39251.0
2021-02-16 14:30:00,79.78,80.07,79.44,79.52,61573.0,79.78,80.07,79.44,79.52,61573.0
2021-02-16 15:00:00,79.49,79.52,78.97,79.17,66920.0,79.49,79.52,78.97,79.17,66920.0
2021-02-16 15:30:00,79.17,79.17,78.27,78.3,211374.0,79.17,79.17,78.27,78.3,211374.0
2021-02-17 09:30:00,77.35,77.99,76.39,77.72,99924.0,77.35,77.99,76.39,77.72,99924.0
2021-02-17 10:00:00,77.78,78.11,76.83,77.18,72644.0,77.78,78.11,76.83,77.18,72644.0
2021-02-17 10:30:00,77.2,77.68,76.71,77.13,125212.0,77.2,77.68,76.71,77.13,125212.0
2021-02-17 11:00:00,77.08,77.09,75.71,75.82,90968.0,77.08,77.09,75.71,75.82,90968.0
2021-02-17 11:30:00,75.82,76.29,75.45,76.18,154441.0,75.82,76.29,75.45,76.18,154441.0
2021-02-17 12:00:00,76.18,77.05,76.0,76.92,153061.0,76.18,77.05,76.0,76.92,153061.0
2021-02-17 12:30:00,76.9,77.82,76.66,77.52,60337.0,76.9,77.82,76.66,77.52,60337.0
2021-02-17 13:00:00,77.54,79.0,77.5,78.58,154357.0,77.54,79.0,77.5,78.58,154357.0
2021-02-17 13:30:00,78.67,79.0,78.47,78.95,60045.0,78.67,79.0,78.47,78.95,60045.0
2021-02-17 14:00:00,78.86,79.24,78.14,78.16,127377.0,78.86,79.24,78.14,78.16,127377.0
2021-02-17 14:30:00,78.17,78.88,78.14,78.63,54942.0,78.17,78.88,78.14,78.63,54942.0
2021-02-17 15:00:00,78.6,78.96,78.57,78.87,48101.0,78.6,78.96,78.57,78.87,48101.0
2021-02-17 15:30:00,78.87,78.87,78.47,78.61,159704.0,78.87,78.87,78.47,78.61,159704.0
2021-02-18 09:30:00,77.65,79.74,77.07,79.59,84883.0,77.65,79.74,77.07,79.59,84883.0
2021-02-18 10:00:00,79.48,79.49,77.55,78.18,73369.0,79.48,79.49,77.55,78.18,73369.0
2021-02-18 10:30:00,78.28,78.6,77.81,78.29,45724.0,78.28,78.6,77.81,78.29,45724.0
2021-02-18 11:00:00,78.38,78.78,78.14,78.18,38769.0,78.38,78.78,78.14,78.18,38769.0
2021-02-18 11:30:00,78.14,78.64,78.13,78.56,25976.0,78.14,78.64,78.13,78.56,25976.0
2021-02-18 12:00:00,78.56,78.74,78.3,78.65,20567.0,78.56,78.74,78.3,78.65,20567.0
2021-02-18 12:30:00,78.67,78.8,78.48,78.65,20486.0,78.67,78.8,78.48,78.65,20486.0
2021-02-18 13:00:00,78.59,79.14,78.56,79.04,38058.0,78.59,79.14,78.56,79.04,38058.0
2021-02-18 13:30:00,79.04,79.9,79.04,79.7,44343.0,79.04,79.9,79.04,79.7,44343.0
2021-02-18 14:00:00,79.76,80.06,79.58,79.95,45932.0,79.76,80.06,79.58,79.95,45932.0
2021-02-18 14:30:00,79.9,80.05,79.7,79.92,33673.0,79.9,80.05,79.7,79.92,33673.0
2021-02-18 15:00:00,79.89,79.98,79.6,79.6,36141.0,79.89,79.98,79.6,79.6,36141.0
2021-02-18 15:30:00,79.57,79.89,79.15,79.32,96230.0,79.57,79.89,79.15,79.32,96230.0
2021-02-19 09:30:00,79.87,80.69,79.39,80.48,110703.0,79.87,80.69,79.39,80.48,110703.0
2021-02-19 10:00:00,80.51,81.17,80.25,80.89,119978.0,80.51,81.17,80.25,80.89,119978.0
2021-02-19 10:30:00,80.91,81.91,80.9,81.37,122422.0,80.91,81.91,80.9,81.37,122422.0
2021-02-19 11:00:00,81.44,82.47,81.29,82.2,147418.0,81.44,82.47,81.29,82.2,147418.0
2021-02-19 11:30:00,82.21,82.98,82.03,82.1,133525.0,82.21,82.98,82.03,82.1,133525.0
2021-02-19 12:00:00,82.1,82.23,81.53,81.61,50974.0,82.1,82.23,81.53,81.61,50974.0
2021-02-19 12:30:00,81.63,82.0,81.31,81.92,43917.0,81.63,82.0,81.31,81.92,43917.0
2021-02-19 13:00:00,81.87,82.07,81.49,82.07,84019.0,81.87,82.07,81.49,82.07,84019.0
2021-02-19 13:30:00,82.05,82.78,81.97,82.69,47340.0,82.05,82.78,81.97,82.69,47340.0
2021-02-19 14:00:00,82.67,83.07,82.51,82.79,71270.0,82.67,83.07,82.51,82.79,71270.0
2021-02-19 14:30:00,82.84,83.87,82.84,83.82,111710.0,82.84,83.87,82.84,83.82,111710.0
2021-02-19 15:00:00,83.83,83.87,82.87,83.05,126952.0,83.83,83.87,82.87,83.05,126952.0
2021-02-19 15:30:00,83.0,83.36,82.95,83.15,337791.0,83.0,83.36,82.95,83.15,337791.0
2021-02-22 09:30:00,83.39,86.16,83.04,85.95,216862.0,83.39,86.16,83.04,85.95,216862.0
2021-02-22 10:00:00,85.95,87.0,85.64,86.99,159966.0,85.95,87.0,85.64,86.99,159966.0
2021-02-22 10:30:00,87.12,87.81,86.73,87.56,167801.0,87.12,87.81,86.73,87.56,167801.0
2021-02-22 11:00:00,87.54,88.7,87.11,88.54,174993.0,87.54,88.7,87.11,88.54,174993.0
2021-02-22 11:30:00,88.55,89.11,87.61,87.86,233903.0,88.55,89.11,87.61,87.86,233903.0
2021-02-22 12:00:00,87.91,88.37,87.47,87.69,161783.0,87.91,88.37,87.47,87.69,161783.0
2021-02-22 12:30:00,87.72,88.2,87.63,87.74,108189.0,87.72,88.2,87.63,87.74,108189.0
2021-02-22 13:00:00,87.65,87.68,87.11,87.17,31612.0,87.65,87.68,87.11,87.17,31612.0
2021-02-22 13:30:00,87.2,87.2,86.55,86.68,43089.0,87.2,87.2,86.55,86.68,43089.0
2021-02-22 14:00:00,86.67,87.27,86.52,87.2,69561.0,86.67,87.27,86.52,87.2,69561.0
2021-02-22 14:30:00,87.22,87.4,86.48,86.6,45096.0,87.22,87.4,86.48,86.6,45096.0
2021-02-22 15:00:00,86.59,86.62,85.41,85.41,115078.0,86.59,86.62,85.41,85.41,115078.0
2021-02-22 15:30:00,85.33,85.67,84.52,84.72,198484.0,85.33,85.67,84.52,84.72,198484.0
2021-02-23 09:30:00,83.7,85.75,81.92,82.08,398526.0,83.7,85.75,81.92,82.08,398526.0
2021-02-23 10:00:00,82.16,84.23,81.69,84.02,172866.0,82.16,84.23,81.69,84.02,172866.0
2021-02-23 10:30:00,84.14,85.86,83.62,85.34,166542.0,84.14,85.86,83.62,85.34,166542.0
2021-02-23 11:00:00,85.36,85.9,84.25,84.6,81711.0,85.36,85.9,84.25,84.6,81711.0
2021-02-23 11:30:00,84.72,84.75,83.41,83.89,46669.0,84.72,84.75,83.41,83.89,46669.0
2021-02-23 12:00:00,83.84,84.27,83.57,84.03,62325.0,83.84,84.27,83.57,84.03,62325.0
2021-02-23 12:30:00,84.07,84.41,83.63,83.79,56199.0,84.07,84.41,83.63,83.79,56199.0
2021-02-23 13:00:00,83.74,85.98,83.6,85.96,60014.0,83.74,85.98,83.6,85.96,60014.0
2021-02-23 13:30:00,85.89,86.34,85.39,86.22,90238.0,85.89,86.34,85.39,86.22,90238.0
2021-02-23 14:00:00,86.08,86.46,85.68,86.03,99973.0,86.08,86.46,85.68,86.03,99973.0
2021-02-23 14:30:00,86.01,86.1,85.42,86.01,72523.0,86.01,86.1,85.42,86.01,72523.0
2021-02-23 15:00:00,86.04,86.81,85.85,86.66,108562.0,86.04,86.81,85.85,86.66,108562.0
2021-02-23 15:30:00,86.7,86.79,85.57,85.89,199091.0,86.7,86.79,85.57,85.89,199091.0
2021-02-24 09:30:00,86.88,87.21,84.16,86.75,156612.0,86.88,87.21,84.16,86.75,156612.0
2021-02-24 10:00:00,86.67,87.01,85.15,86.89,218272.0,86.67,87.01,85.15,86.89,218272.0
2021-02-24 10:30:00,86.8,87.38,86.4,87.28,58939.0,86.8,87.38,86.4,87.28,58939.0
2021-02-24 11:00:00,87.32,88.44,87.32,88.06,51770.0,87.32,88.44,87.32,88.06,51770.0
2021-02-24 11:30:00,88.01,88.77,87.75,88.76,65912.0,88.01,88.77,87.75,88.76,65912.0
2021-02-24 12:00:00,88.78,89.55,87.62,88.29,114377.0,88.78,89.55,87.62,88.29,114377.0
2021-02-24 12:30:00,88.29,88.99,87.85,88.05,110183.0,88.29,88.99,87.85,88.05,110183.0
2021-02-24 13:00:00,88.0,88.58,87.46,88.46,37343.0,88.0,88.58,87.46,88.46,37343.0
2021-02-24 13:30:00,88.51,88.79,87.57,87.73,91130.0,88.51,88.79,87.57,87.73,91130.0
2021-02-24 14:00:00,87.78,88.24,87.61,88.12,86171.0,87.78,88.24,87.61,88.12,86171.0
2021-02-24 14:30:00,88.1,88.21,87.66,88.0,73637.0,88.1,88.21,87.66,88.0,73637.0
2021-02-24 15:00:00,88.0,89.47,87.95,89.41,95597.0,88.0,89.47,87.95,89.41,95597.0
2021-02-24 15:30:00,89.41,89.99,88.94,89.87,306344.0,89.41,89.99,88.94,89.87,306344.0
2021-02-25 09:30:00,89.6,90.27,88.37,89.06,126342.0,89.6,90.27,88.37,89.06,126342.0
2021-02-25 10:00:00,88.81,88.81,86.8,87.73,76421.0,88.81,88.81,86.8,87.73,76421.0
2021-02-25 10:30:00,87.59,87.79,86.6,87.72,83775.0,87.59,87.79,86.6,87.72,83775.0
2021-02-25 11:00:00,87.66,88.88,87.45,88.58,77151.0,87.66,88.88,87.45,88.58,77151.0
2021-02-25 11:30:00,88.58,88.87,86.69,87.2,227794.0,88.58,88.87,86.69,87.2,227794.0
2021-02-25 12:00:00,87.11,88.12,86.73,87.31,165600.0,87.11,88.12,86.73,87.31,165600.0
2021-02-25 12:30:00,87.33,87.46,85.39,85.68,188896.0,87.33,87.46,85.39,85.68,188896.0
2021-02-25 13:00:00,85.66,87.29,85.22,87.14,88578.0,85.66,87.29,85.22,87.14,88578.0
2021-02-25 13:30:00,87.18,87.54,86.55,87.29,66642.0,87.18,87.54,86.55,87.29,66642.0
2021-02-25 14:00:00,87.19,88.74,87.1,88.38,104179.0,87.19,88.74,87.1,88.38,104179.0
2021-02-25 14:30:00,88.3,88.39,86.88,86.93,57540.0,88.3,88.39,86.88,86.93,57540.0
2021-02-25 15:00:00,86.94,87.11,85.32,85.54,96393.0,86.94,87.11,85.32,85.54,96393.0
2021-02-25 15:30:00,85.55,85.92,84.37,85.4,425083.0,85.55,85.92,84.37,85.4,425083.0
2021-02-26 09:30:00,90.74,94.43,88.14,89.46,531671.0,90.74,94.43,88.14,89.46,531671.0
2021-02-26 10:00:00,89.88,90.38,88.07,88.9,283825.0,89.88,90.38,88.07,88.9,283825.0
2021-02-26 10:30:00,88.79,91.49,88.78,90.99,393174.0,88.79,91.49,88.78,90.99,393174.0
2021-02-26 11:00:00,90.99,93.33,90.7,92.22,282822.0,90.99,93.33,90.7,92.22,282822.0
2021-02-26 11:30:00,92.37,94.32,92.3,93.02,243912.0,92.37,94.32,92.3,93.02,243912.0
2021-02-26 12:00:00,93.1,93.95,92.61,92.79,143343.0,93.1,93.95,92.61,92.79,143343.0
2021-02-26 12:30:00,92.88,94.26,91.4,91.74,157740.0,92.88,94.26,91.4,91.74,157740.0
2021-02-26 13:00:00,91.76,92.4,91.18,92.24,141639.0,91.76,92.4,91.18,92.24,141639.0
2021-02-26 13:30:00,92.26,93.01,91.17,92.62,162409.0,92.26,93.01,91.17,92.62,162409.0
2021-02-26 14:00:00,92.52,93.8,91.71,92.01,458833.0,92.52,93.8,91.71,92.01,458833.0
2021-02-26 14:30:00,91.96,93.83,91.91,93.42,159137.0,91.96,93.83,91.91,93.42,159137.0
2021-02-26 15:00:00,93.41,93.56,91.96,92.51,167970.0,93.41,93.56,91.96,92.51,167970.0
2021-02-26 15:30:00,92.56,93.96,92.56,92.92,513714.0,92.56,93.96,92.56,92.92,513714.0
2021-03-01 09:30:00,96.0,96.25,93.8,94.49,168359.0,96.0,96.25,93.8,94.49,168359.0
2021-03-01 10:00:00,94.62,96.83,94.42,95.65,294597.0,94.62,96.83,94.42,95.65,294597.0
2021-03-01 10:30:00,95.76,96.1,94.7,95.29,193869.0,95.76,96.1,94.7,95.29,193869.0
2021-03-01 11:00:00,95.29,95.69,94.71,94.83,88619.0,95.29,95.69,94.71,94.83,88619.0
2021-03-01 11:30:00,94.87,96.05,94.63,95.81,98862.0,94.87,96.05,94.63,95.81,98862.0
2021-03-01 12:00:00,95.86,95.94,94.8,95.82,47691.0,95.86,95.94,94.8,95.82,47691.0
2021-03-01 12:30:00,95.77,96.35,95.23,95.3,91084.0,95.77,96.35,95.23,95.3,91084.0
2021-03-01 13:00:00,95.38,95.39,93.76,94.37,71054.0,95.38,95.39,93.76,94.37,71054.0
2021-03-01 13:30:00,94.33,94.94,93.82,93.84,103881.0,94.33,94.94,93.82,93.84,103881.0
2021-03-01 14:00:00,93.84,94.58,93.67,94.19,50732.0,93.84,94.58,93.67,94.19,50732.0
2021-03-01 14:30:00,94.23,94.79,94.22,94.34,68508.0,94.23,94.79,94.22,94.34,68508.0
2021-03-01 15:00:00,94.36,94.46,93.35,93.66,147845.0,94.36,94.46,93.35,93.66,147845.0
2021-03-01 15:30:00,93.73,94.07,93.17,94.04,369792.0,93.73,94.07,93.17,94.04,369792.0
2021-03-02 09:30:00,93.63,94.5,93.09,94.37,84620.0,93.63,94.5,93.09,94.37,84620.0
2021-03-02 10:00:00,94.37,94.84,93.16,93.17,72973.0,94.37,94.84,93.16,93.17,72973.0
2021-03-02 10:30:00,93.16,95.15,93.0,94.92,92342.0,93.16,95.15,93.0,94.92,92342.0
2021-03-02 11:00:00,94.76,94.89,93.15,93.29,64598.0,94.76,94.89,93.15,93.29,64598.0
2021-03-02 11:30:00,93.29,93.38,92.51,93.24,49420.0,93.29,93.38,92.51,93.24,49420.0
2021-03-02 12:00:00,93.05,93.5,92.64,93.21,54007.0,93.05,93.5,92.64,93.21,54007.0
2021-03-02 12:30:00,93.13,93.75,93.04,93.51,40107.0,93.13,93.75,93.04,93.51,40107.0
2021-03-02 13:00:00,93.61,94.03,93.53,93.74,39247.0,93.61,94.03,93.53,93.74,39247.0
2021-03-02 13:30:00,93.67,93.96,93.25,93.74,46387.0,93.67,93.96,93.25,93.74,46387.0
2021-03-02 14:00:00,93.92,94.05,92.6,92.84,64515.0,93.92,94.05,92.6,92.84,64515.0
2021-03-02 14:30:00,92.88,94.28,92.74,93.94,64853.0,92.88,94.28,92.74,93.94,64853.0
2021-03-02 15:00:00,94.0,94.12,93.12,93.38,53089.0,94.0,94.12,93.12,93.38,53089.0
2021-03-02 15:30:00,93.36,93.72,92.89,92.97,220058.0,93.36,93.72,92.89,92.97,220058.0
2021-03-03 09:30:00,95.46,97.63,94.52,94.52,179538.0,95.46,97.63,94.52,94.52,179538.0
2021-03-03 10:00:00,94.87,95.47,93.64,95.12,140883.0,94.87,95.47,93.64,95.12,140883.0
2021-03-03 10:30:00,94.98,97.08,94.75,96.58,147682.0,94.98,97.08,94.75,96.58,147682.0
2021-03-03 11:00:00,96.62,98.1,96.54,97.91,159853.0,96.62,98.1,96.54,97.91,159853.0
2021-03-03 11:30:00,97.91,98.16,96.23,96.23,94806.0,97.91,98.16,96.23,96.23,94806.0
2021-03-03 12:00:00,96.24,96.54,95.26,95.79,158065.0,96.24,96.54,95.26,95.79,158065.0
2021-03-03 12:30:00,95.79,96.04,95.02,95.14,102221.0,95.79,96.04,95.02,95.14,102221.0
2021-03-03 13:00:00,95.02,96.11,94.95,95.44,62489.0,95.02,96.11,94.95,95.44,62489.0
2021-03-03 13:30:00,95.38,95.54,94.57,94.98,221477.0,95.38,95.54,94.57,94.98,221477.0
2021-03-03 14:00:00,95.05,95.2,94.0,94.72,217867.0,95.05,95.2,94.0,94.72,217867.0
2021-03-03 14:30:00,94.72,95.92,94.29,95.6,150536.0,94.72,95.92,94.29,95.6,150536.0
2021-03-03 15:00:00,95.6,96.36,95.51,96.0,312793.0,95.6,96.36,95.51,96.0,312793.0
2021-03-03 15:30:00,95.93,96.36,95.51,95.51,624607.0,95.93,96.36,95.51,95.51,624607.0
2021-03-04 09:30:00,96.0,96.08,93.55,94.16,75620.0,96.0,96.08,93.55,94.16,75620.0
2021-03-04 10:00:00,94.19,94.53,90.12,93.32,209388.0,94.19,94.53,90.12,93.32,209388.0
2021-03-04 10:30:00,93.34,94.52,92.76,93.83,134452.0,93.34,94.52,92.76,93.83,134452.0
2021-03-04 11:00:00,93.91,94.26,91.79,92.22,82380.0,93.91,94.26,91.79,92.22,82380.0
2021-03-04 11:30:00,92.23,93.03,91.87,92.09,98369.0,92.23,93.03,91.87,92.09,98369.0
2021-03-04 12:00:00,92.18,93.24,91.76,91.92,102212.0,92.18,93.24,91.76,91.92,102212.0
2021-03-04 12:30:00,91.9,91.91,89.9,90.27,178714.0,91.9,91.91,89.9,90.27,178714.0
2021-03-04 13:00:00,90.25,90.72,88.53,89.37,183850.0,90.25,90.72,88.53,89.37,183850.0
2021-03-04 13:30:00,89.35,89.5,86.97,86.97,109417.0,89.35,89.5,86.97,86.97,109417.0
2021-03-04 14:00:00,86.83,89.55,86.82,89.29,129002.0,86.83,89.55,86.82,89.29,129002.0
2021-03-04 14:30:00,89.28,90.56,88.76,90.3,71709.0,89.28,90.56,88.76,90.3,71709.0
2021-03-04 15:00:00,90.42,90.46,89.5,90.03,127618.0,90.42,90.46,89.5,90.03,127618.0
2021-03-04 15:30:00,90.06,91.45,89.95,90.82,309431.0,90.06,91.45,89.95,90.82,309431.0
2021-03-05 09:30:00,91.82,92.66,88.77,89.79,125514.0,91.82,92.66,88.77,89.79,125514.0
2021-03-05 10:00:00,90.11,90.46,87.06,87.06,145497.0,90.11,90.46,87.06,87.06,145497.0
2021-03-05 10:30:00,87.2,90.31,86.14,89.51,268723.0,87.2,90.31,86.14,89.51,268723.0
2021-03-05 11:00:00,89.26,89.48,83.92,85.02,225881.0,89.26,89.48,83.92,85.02,225881.0
2021-03-05 11:30:00,84.96,87.76,84.96,87.47,186558.0,84.96,87.76,84.96,87.47,186558.0
2021-03-05 12:00:00,87.41,88.68,86.62,88.49,128222.0,87.41,88.68,86.62,88.49,128222.0
2021-03-05 12:30:00,88.41,89.93,88.3,89.13,133045.0,88.41,89.93,88.3,89.13,133045.0
2021-03-05 13:00:00,89.12,90.17,88.47,90.11,61500.0,89.12,90.17,88.47,90.11,61500.0
2021-03-05 13:30:00,90.14,91.23,89.74,91.03,105768.0,90.14,91.23,89.74,91.03,105768.0
2021-03-05 14:00:00,91.07,91.18,89.53,91.12,87907.0,91.07,91.18,89.53,91.12,87907.0
2021-03-05 14:30:00,91.12,92.1,91.12,92.02,118553.0,91.12,92.1,91.12,92.02,118553.0
2021-03-05 15:00:00,92.05,92.35,91.44,91.82,116538.0,92.05,92.35,91.44,91.82,116538.0
2021-03-05 15:30:00,91.82,93.84,91.77,93.3,347829.0,91.82,93.84,91.77,93.3,347829.0
2021-03-08 09:30:00,94.96,96.66,93.24,95.26,167296.0,94.96,96.66,93.24,95.26,167296.0
2021-03-08 10:00:00,95.61,96.9,94.9,96.78,117227.0,95.61,96.9,94.9,96.78,117227.0
2021-03-08 10:30:00,96.78,97.55,95.8,96.33,120324.0,96.78,97.55,95.8,96.33,120324.0
2021-03-08 11:00:00,96.4,97.29,96.17,96.77,71123.0,96.4,97.29,96.17,96.77,71123.0
2021-03-08 11:30:00,96.74,96.91,95.54,95.73,94876.0,96.74,96.91,95.54,95.73,94876.0
2021-03-08 12:00:00,95.73,96.75,95.37,96.58,48122.0,95.73,96.75,95.37,96.58,48122.0
2021-03-08 12:30:00,96.6,97.23,96.35,96.35,111962.0,96.6,97.23,96.35,96.35,111962.0
2021-03-08 13:00:00,96.37,97.09,96.29,96.76,75512.0,96.37,97.09,96.29,96.76,75512.0
2021-03-08 13:30:00,96.78,96.84,94.65,94.79,83958.0,96.78,96.84,94.65,94.79,83958.0
2021-03-08 14:00:00,94.78,96.7,94.78,96.68,41860.0,94.78,96.7,94.78,96.68,41860.0
2021-03-08 14:30:00,96.79,96.92,95.11,95.59,76912.0,96.79,96.92,95.11,95.59,76912.0
2021-03-08 15:00:00,95.5,95.78,94.6,95.47,58846.0,95.5,95.78,94.6,95.47,58846.0
2021-03-08 15:30:00,95.4,96.58,94.81,94.97,298583.0,95.4,96.58,94.81,94.97,298583.0
2021-03-09 09:30:00,97.5,97.95,95.16,95.85,136930.0,97.5,97.95,95.16,95.85,136930.0
2021-03-09 10:00:00,95.95,96.11,93.97,94.42,217099.0,95.95,96.11,93.97,94.42,217099.0
2021-03-09 10:30:00,94.44,95.42,94.12,95.17,89674.0,94.44,95.42,94.12,95.17,89674.0
2021-03-09 11:00:00,95.37,95.5,94.52,94.68,79100.0,95.37,95.5,94.52,94.68,79100.0
2021-03-09 11:30:00,94.71,95.0,94.27,94.32,65256.0,94.71,95.0,94.27,94.32,65256.0
2021-03-09 12:00:00,94.33,95.02,94.1,94.75,74278.0,94.33,95.02,94.1,94.75,74278.0
2021-03-09 12:30:00,94.81,95.56,94.57,95.1,151293.0,94.81,95.56,94.57,95.1,151293.0
2021-03-09 13:00:00,95.11,95.2,94.44,94.66,33403.0,95.11,95.2,94.44,94.66,33403.0
2021-03-09 13:30:00,94.68,95.2,94.47,94.88,42513.0,94.68,95.2,94.47,94.88,42513.0
2021-03-09 14:00:00,94.95,95.16,94.35,94.44,102024.0,94.95,95.16,94.35,94.44,102024.0
2021-03-09 14:30:00,94.47,95.3,94.47,94.73,95220.0,94.47,95.3,94.47,94.73,95220.0
2021-03-09 15:00:00,94.77,95.17,94.65,94.92,82704.0,94.77,95.17,94.65,94.92,82704.0
2021-03-09 15:30:00,94.95,95.11,93.27,93.69,292195.0,94.95,95.11,93.27,93.69,292195.0
2021-03-10 09:30:00,94.05,98.0,93.67,96.66,258947.0,94.05,98.0,93.67,96.66,258947.0
2021-03-10 10:00:00,96.83,97.67,96.52,96.73,120097.0,96.83,97.67,96.52,96.73,120097.0
2021-03-10 10:30:00,96.87,97.91,96.41,97.62,106031.0,96.87,97.91,96.41,97.62,106031.0
2021-03-10 11:00:00,97.89,98.4,96.6,97.17,98736.0,97.89,98.4,96.6,97.17,98736.0
2021-03-10 11:30:00,97.12,98.01,96.34,97.58,89881.0,97.12,98.01,96.34,97.58,89881.0
2021-03-10 12:00:00,97.73,97.94,97.13,97.2,36194.0,97.73,97.94,97.13,97.2,36194.0
2021-03-10 12:30:00,97.23,98.08,96.46,97.96,53689.0,97.23,98.08,96.46,97.96,53689.0
2021-03-10 13:00:00,97.95,98.35,97.38,98.0,74177.0,97.95,98.35,97.38,98.0,74177.0
2021-03-10 13:30:00,98.05,98.07,97.0,97.65,65886.0,98.05,98.07,97.0,97.65,65886.0
2021-03-10 14:00:00,97.65,98.44,97.37,98.31,60458.0,97.65,98.44,97.37,98.31,60458.0
2021-03-10 14:30:00,98.37,98.84,98.18,98.62,84749.0,98.37,98.84,98.18,98.62,84749.0
2021-03-10 15:00:00,98.6,98.73,97.75,97.84,81122.0,98.6,98.73,97.75,97.84,81122.0
2021-03-10 15:30:00,97.75,98.77,97.59,98.38,283208.0,97.75,98.77,97.59,98.38,283208.0
2021-03-11 09:30:00,99.99,102.82,98.7,102.14,375332.0,99.99,102.82,98.7,102.14,375332.0
2021-03-11 10:00:00,102.22,102.73,100.84,100.86,238783.0,102.22,102.73,100.84,100.86,238783.0
2021-03-11 10:30:00,100.83,102.15,100.3,101.59,218539.0,100.83,102.15,100.3,101.59,218539.0
2021-03-11 11:00:00,101.61,103.65,101.44,103.18,128904.0,101.61,103.65,101.44,103.18,128904.0
2021-03-11 11:30:00,103.17,103.54,102.72,102.96,87453.0,103.17,103.54,102.72,102.96,87453.0
2021-03-11 12:00:00,103.07,103.43,102.53,102.61,86915.0,103.07,103.43,102.53,102.61,86915.0
2021-03-11 12:30:00,102.62,102.72,101.63,101.83,72387.0,102.62,102.72,101.63,101.83,72387.0
2021-03-11 13:00:00,101.83,102.08,100.61,100.74,90281.0,101.83,102.08,100.61,100.74,90281.0
2021-03-11 13:30:00,100.76,101.21,99.11,99.76,136108.0,100.76,101.21,99.11,99.76,136108.0
2021-03-11 14:00:00,99.82,101.48,99.79,101.31,57632.0,99.82,101.48,99.79,101.31,57632.0
2021-03-11 14:30:00,101.26,101.49,100.81,100.92,43319.0,101.26,101.49,100.81,100.92,43319.0
2021-03-11 15:00:00,100.92,101.3,100.32,101.14,46637.0,100.92,101.3,100.32,101.14,46637.0
2021-03-11 15:30:00,101.16,101.5,100.58,100.75,393508.0,101.16,101.5,100.58,100.75,393508.0
2021-03-12 09:30:00,99.69,101.11,99.0,101.02,130872.0,99.69,101.11,99.0,101.02,130872.0
2021-03-12 10:00:00,100.87,101.35,99.62,100.04,109355.0,100.87,101.35,99.62,100.04,109355.0
2021-03-12 10:30:00,100.0,101.18,99.81,100.62,56765.0,100.0,101.18,99.81,100.62,56765.0
2021-03-12 11:00:00,100.57,101.84,100.4,101.24,62087.0,100.57,101.84,100.4,101.24,62087.0
2021-03-12 11:30:00,101.2,101.2,100.69,100.86,30081.0,101.2,101.2,100.69,100.86,30081.0
2021-03-12 12:00:00,100.79,100.79,100.09,100.55,26376.0,100.79,100.79,100.09,100.55,26376.0
2021-03-12 12:30:00,100.52,100.77,99.96,100.14,27124.0,100.52,100.77,99.96,100.14,27124.0
2021-03-12 13:00:00,100.12,100.43,99.73,100.33,33154.0,100.12,100.43,99.73,100.33,33154.0
2021-03-12 13:30:00,100.39,100.48,99.54,99.72,37348.0,100.39,100.48,99.54,99.72,37348.0
2021-03-12 14:00:00,99.66,99.81,99.49,99.76,87203.0,99.66,99.81,99.49,99.76,87203.0
2021-03-12 14:30:00,99.76,100.22,99.64,99.77,34964.0,99.76,100.22,99.64,99.77,34964.0
2021-03-12 15:00:00,99.77,99.89,99.43,99.7,31015.0,99.77,99.89,99.43,99.7,31015.0
2021-03-12 15:30:00,99.67,100.64,99.61,100.62,193472.0,99.67,100.64,99.61,100.62,193472.0
2021-03-15 09:30:00,104.57,106.2,102.35,103.01,617762.0,104.57,106.2,102.35,103.01,617762.0
2021-03-15 10:00:00,102.96,103.15,101.52,103.11,447040.0,102.96,103.15,101.52,103.11,447040.0
2021-03-15 10:30:00,103.08,103.43,100.64,101.18,304600.0,103.08,103.43,100.64,101.18,304600.0
2021-03-15 11:00:00,101.12,102.06,100.64,101.33,251128.0,101.12,102.06,100.64,101.33,251128.0
2021-03-15 11:30:00,101.33,101.33,100.01,100.01,149747.0,101.33,101.33,100.01,100.01,149747.0
2021-03-15 12:00:00,100.01,100.2,99.39,99.76,166777.0,100.01,100.2,99.39,99.76,166777.0
2021-03-15 12:30:00,99.8,100.09,99.29,100.03,191640.0,99.8,100.09,99.29,100.03,191640.0
2021-03-15 13:00:00,100.03,101.53,99.66,100.92,185132.0,100.03,101.53,99.66,100.92,185132.0
2021-03-15 13:30:00,100.91,101.05,100.59,101.05,67299.0,100.91,101.05,100.59,101.05,67299.0
2021-03-15 14:00:00,101.05,101.12,100.33,101.12,84491.0,101.05,101.12,100.33,101.12,84491.0
2021-03-15 14:30:00,101.13,101.56,100.16,100.25,160201.0,101.13,101.56,100.16,100.25,160201.0
2021-03-15 15:00:00,100.27,100.56,99.84,99.95,151090.0,100.27,100.56,99.84,99.95,151090.0
2021-03-15 15:30:00,99.95,101.59,99.91,101.14,551513.0,99.95,101.59,99.91,101.14,551513.0
2021-03-16 09:30:00,101.58,101.58,97.45,98.22,295050.0,101.58,101.58,97.45,98.22,295050.0
2021-03-16 10:00:00,98.12,98.55,97.18,98.09,130760.0,98.12,98.55,97.18,98.09,130760.0
2021-03-16 10:30:00,98.12,98.52,96.82,96.82,224633.0,98.12,98.52,96.82,96.82,224633.0
2021-03-16 11:00:00,96.77,97.49,96.62,97.09,243426.0,96.77,97.49,96.62,97.09,243426.0
2021-03-16 11:30:00,97.08,97.19,95.6,96.27,244635.0,97.08,97.19,95.6,96.27,244635.0
2021-03-16 12:00:00,96.3,96.5,94.82,94.91,322186.0,96.3,96.5,94.82,94.91,322186.0
2021-03-16 12:30:00,94.98,95.5,94.61,95.19,190035.0,94.98,95.5,94.61,95.19,190035.0
2021-03-16 13:00:00,95.18,95.44,94.53,94.54,94176.0,95.18,95.44,94.53,94.54,94176.0
2021-03-16 13:30:00,94.59,95.77,94.19,94.65,184459.0,94.59,95.77,94.19,94.65,184459.0
2021-03-16 14:00:00,94.66,94.66,93.57,93.92,173118.0,94.66,94.66,93.57,93.92,173118.0
2021-03-16 14:30:00,93.91,94.9,93.67,94.58,242558.0,93.91,94.9,93.67,94.58,242558.0
2021-03-16 15:00:00,94.56,96.37,94.31,95.5,282392.0,94.56,96.37,94.31,95.5,282392.0
2021-03-16 15:30:00,95.53,96.29,95.37,95.77,450471.0,95.53,96.29,95.37,95.77,450471.0
2021-03-17 09:30:00,94.42,95.52,93.58,94.87,202251.0,94.42,95.52,93.58,94.87,202251.0
2021-03-17 10:00:00,94.78,94.82,93.23,93.72,180549.0,94.78,94.82,93.23,93.72,180549.0
2021-03-17 10:30:00,93.67,93.7,92.62,93.2,149293.0,93.67,93.7,92.62,93.2,149293.0
2021-03-17 11:00:00,93.2,93.63,92.7,93.46,102068.0,93.2,93.63,92.7,93.46,102068.0
2021-03-17 11:30:00,93.41,94.03,93.23,93.68,93895.0,93.41,94.03,93.23,93.68,93895.0
2021-03-17 12:00:00,93.61,94.05,92.98,93.26,60301.0,93.61,94.05,92.98,93.26,60301.0
2021-03-17 12:30:00,93.23,93.37,92.66,92.66,184911.0,93.23,93.37,92.66,92.66,184911.0
2021-03-17 13:00:00,92.72,93.53,92.49,93.31,198591.0,92.72,93.53,92.49,93.31,198591.0
2021-03-17 13:30:00,93.31,93.36,92.41,92.62,149529.0,93.31,93.36,92.41,92.62,149529.0
2021-03-17 14:00:00,92.67,94.8,92.62,93.27,217067.0,92.67,94.8,92.62,93.27,217067.0
2021-03-17 14:30:00,93.27,95.08,92.96,94.84,165228.0,93.27,95.08,92.96,94.84,165228.0
2021-03-17 15:00:00,94.82,95.9,94.82,95.19,180903.0,94.82,95.9,94.82,95.19,180903.0
2021-03-17 15:30:00,95.23,96.53,94.73,96.0,502258.0,95.23,96.53,94.73,96.0,502258.0
2021-03-18 09:30:00,95.07,95.3,90.75,92.32,389456.0,95.07,95.3,90.75,92.32,389456.0
2021-03-18 10:00:00,92.42,92.94,91.42,92.37,409511.0,92.42,92.94,91.42,92.37,409511.0
2021-03-18 10:30:00,92.33,92.59,91.01,91.77,222562.0,92.33,92.59,91.01,91.77,222562.0
2021-03-18 11:00:00,91.79,92.96,91.65,92.49,136055.0,91.79,92.96,91.65,92.49,136055.0
2021-03-18 11:30:00,92.5,93.32,91.85,92.42,167435.0,92.5,93.32,91.85,92.42,167435.0
2021-03-18 12:00:00,92.45,93.22,92.39,93.13,286023.0,92.45,93.22,92.39,93.13,286023.0
2021-03-18 12:30:00,93.13,93.37,92.45,92.89,213248.0,93.13,93.37,92.45,92.89,213248.0
2021-03-18 13:00:00,92.98,93.58,92.45,92.94,346169.0,92.98,93.58,92.45,92.94,346169.0
2021-03-18 13:30:00,92.99,92.99,92.07,92.07,141145.0,92.99,92.99,92.07,92.07,141145.0
2021-03-18 14:00:00,92.06,92.23,91.58,91.74,127820.0,92.06,92.23,91.58,91.74,127820.0
2021-03-18 14:30:00,91.66,93.26,91.36,93.04,171510.0,91.66,93.26,91.36,93.04,171510.0
2021-03-18 15:00:00,93.04,93.06,91.62,92.11,174931.0,93.04,93.06,91.62,92.11,174931.0
2021-03-18 15:30:00,92.14,92.14,90.48,90.79,586312.0,92.14,92.14,90.48,90.79,586312.0
2021-03-19 09:30:00,91.5,91.9,89.05,91.08,1104325.0,91.5,91.9,89.05,91.08,1104325.0
2021-03-19 10:00:00,90.95,91.95,89.75,91.88,593446.0,90.95,91.95,89.75,91.88,593446.0
2021-03-19 10:30:00,91.9,92.19,90.54,91.34,324855.0,91.9,92.19,90.54,91.34,324855.0
2021-03-19 11:00:00,91.43,91.47,90.14,90.5,183822.0,91.43,91.47,90.14,90.5,183822.0
2021-03-19 11:30:00,90.34,91.61,90.26,91.34,128472.0,90.34,91.61,90.26,91.34,128472.0
2021-03-19 12:00:00,91.37,91.64,89.92,90.33,181407.0,91.37,91.64,89.92,90.33,181407.0
2021-03-19 12:30:00,90.26,91.24,90.01,90.91,170360.0,90.26,91.24,90.01,90.91,170360.0
2021-03-19 13:00:00,90.91,90.95,90.11,90.34,129225.0,90.91,90.95,90.11,90.34,129225.0
2021-03-19 13:30:00,90.31,90.59,89.91,90.33,112133.0,90.31,90.59,89.91,90.33,112133.0
2021-03-19 14:00:00,90.34,90.45,89.82,90.32,126595.0,90.34,90.45,89.82,90.32,126595.0
2021-03-19 14:30:00,90.32,90.57,89.92,90.36,161603.0,90.32,90.57,89.92,90.36,161603.0
2021-03-19 15:00:00,90.38,90.87,90.12,90.47,203615.0,90.38,90.87,90.12,90.47,203615.0
2021-03-19 15:30:00,90.45,91.27,88.98,89.62,1903314.0,90.45,91.27,88.98,89.62,1903314.0
2021-03-22 09:30:00,89.0,89.89,87.67,88.04,476020.0,89.0,89.89,87.67,88.04,476020.0
2021-03-22 10:00:00,88.06,88.15,86.07,87.02,288499.0,88.06,88.15,86.07,87.02,288499.0
2021-03-22 10:30:00,87.08,87.54,86.57,86.96,316715.0,87.08,87.54,86.57,86.96,316715.0
2021-03-22 11:00:00,87.02,87.56,86.53,87.41,152364.0,87.02,87.56,86.53,87.41,152364.0
2021-03-22 11:30:00,87.44,88.42,87.31,88.17,200057.0,87.44,88.42,87.31,88.17,200057.0
2021-03-22 12:00:00,88.12,88.18,86.92,87.34,102057.0,88.12,88.18,86.92,87.34,102057.0
2021-03-22 12:30:00,87.38,87.58,86.69,86.7,167976.0,87.38,87.58,86.69,86.7,167976.0
2021-03-22 13:00:00,86.73,87.35,86.2,87.09,140237.0,86.73,87.35,86.2,87.09,140237.0
2021-03-22 13:30:00,87.1,87.5,86.87,87.45,143990.0,87.1,87.5,86.87,87.45,143990.0
2021-03-22 14:00:00,87.45,87.7,87.24,87.67,128150.0,87.45,87.7,87.24,87.67,128150.0
2021-03-22 14:30:00,87.66,88.42,87.48,87.96,161214.0,87.66,88.42,87.48,87.96,161214.0
2021-03-22 15:00:00,87.98,88.21,87.82,88.08,254539.0,87.98,88.21,87.82,88.08,254539.0
2021-03-22 15:30:00,88.05,89.0,87.82,88.44,546693.0,88.05,89.0,87.82,88.44,546693.0
2021-03-23 09:30:00,86.86,88.32,84.92,86.86,344460.0,86.86,88.32,84.92,86.86,344460.0
2021-03-23 10:00:00,86.89,87.03,84.79,84.95,287869.0,86.89,87.03,84.79,84.95,287869.0
2021-03-23 10:30:00,84.91,85.39,83.86,85.0,342745.0,84.91,85.39,83.86,85.0,342745.0
2021-03-23 11:00:00,85.0,85.49,84.34,85.2,151992.0,85.0,85.49,84.34,85.2,151992.0
2021-03-23 11:30:00,85.35,85.39,84.48,85.09,123330.0,85.35,85.39,84.48,85.09,123330.0
2021-03-23 12:00:00,85.12,85.48,84.97,85.18,129265.0,85.12,85.48,84.97,85.18,129265.0
2021-03-23 12:30:00,85.22,86.55,85.13,86.12,127400.0,85.22,86.55,85.13,86.12,127400.0
2021-03-23 13:00:00,86.11,86.52,85.55,85.64,106082.0,86.11,86.52,85.55,85.64,106082.0
2021-03-23 13:30:00,85.65,85.74,84.73,85.11,88134.0,85.65,85.74,84.73,85.11,88134.0
2021-03-23 14:00:00,85.07,85.73,84.7,85.3,124418.0,85.07,85.73,84.7,85.3,124418.0
2021-03-23 14:30:00,85.25,85.51,84.16,84.17,121772.0,85.25,85.51,84.16,84.17,121772.0
2021-03-23 15:00:00,84.19,85.1,84.04,84.53,203882.0,84.19,85.1,84.04,84.53,203882.0
2021-03-23 15:30:00,84.44,84.82,84.01,84.57,382986.0,84.44,84.82,84.01,84.57,382986.0
2021-03-24 09:30:00,86.09,87.1,84.7,85.2,217156.0,86.09,87.1,84.7,85.2,217156.0
2021-03-24 10:00:00,85.29,87.01,85.12,86.27,205320.0,85.29,87.01,85.12,86.27,205320.0
2021-03-24 10:30:00,86.26,88.4,85.91,87.74,344506.0,86.26,88.4,85.91,87.74,344506.0
2021-03-24 11:00:00,87.78,88.31,86.52,86.98,176897.0,87.78,88.31,86.52,86.98,176897.0
2021-03-24 11:30:00,86.91,87.36,85.8,86.32,105348.0,86.91,87.36,85.8,86.32,105348.0
2021-03-24 12:00:00,86.33,87.61,86.05,87.51,62893.0,86.33,87.61,86.05,87.51,62893.0
2021-03-24 12:30:00,87.46,87.61,86.67,87.3,71250.0,87.46,87.61,86.67,87.3,71250.0
2021-03-24 13:00:00,87.23,87.25,86.5,87.16,118880.0,87.23,87.25,86.5,87.16,118880.0
2021-03-24 13:30:00,87.1,87.6,86.78,87.12,83090.0,87.1,87.6,86.78,87.12,83090.0
2021-03-24 14:00:00,87.09,87.09,85.22,85.61,157529.0,87.09,87.09,85.22,85.61,157529.0
2021-03-24 14:30:00,85.66,85.66,84.06,84.99,136651.0,85.66,85.66,84.06,84.99,136651.0
2021-03-24 15:00:00,85.02,85.42,84.38,84.51,108832.0,85.02,85.42,84.38,84.51,108832.0
2021-03-24 15:30:00,84.55,84.59,82.66,82.89,470394.0,84.55,84.59,82.66,82.89,470394.0
2021-03-25 09:30:00,80.25,83.49,79.91,82.5,390844.0,80.25,83.49,79.91,82.5,390844.0
2021-03-25 10:00:00,82.56,83.97,82.32,82.86,190137.0,82.56,83.97,82.32,82.86,190137.0
2021-03-25 10:30:00,82.84,83.29,80.71,81.67,243766.0,82.84,83.29,80.71,81.67,243766.0
2021-03-25 11:00:00,81.63,83.08,80.59,83.08,223152.0,81.63,83.08,80.59,83.08,223152.0
2021-03-25 11:30:00,83.04,84.45,83.01,84.45,377410.0,83.04,84.45,83.01,84.45,377410.0
2021-03-25 12:00:00,84.45,85.98,84.24,85.7,211336.0,84.45,85.98,84.24,85.7,211336.0
2021-03-25 12:30:00,85.73,87.09,85.46,85.95,219124.0,85.73,87.09,85.46,85.95,219124.0
2021-03-25 13:00:00,85.98,86.5,85.4,85.53,175947.0,85.98,86.5,85.4,85.53,175947.0
2021-03-25 13:30:00,85.6,85.69,84.76,84.8,117910.0,85.6,85.69,84.76,84.8,117910.0
2021-03-25 14:00:00,84.74,85.42,84.51,84.59,135801.0,84.74,85.42,84.51,84.59,135801.0
2021-03-25 14:30:00,84.5,86.43,84.5,86.16,161069.0,84.5,86.43,84.5,86.16,161069.0
2021-03-25 15:00:00,86.15,87.15,85.97,86.9,315554.0,86.15,87.15,85.97,86.9,315554.0
2021-03-25 15:30:00,86.91,87.62,86.75,86.95,563818.0,86.91,87.62,86.75,86.95,563818.0
2021-03-26 09:30:00,88.22,88.81,85.76,87.29,232042.0,88.22,88.81,85.76,87.29,232042.0
2021-03-26 10:00:00,87.38,88.09,87.08,87.95,203470.0,87.38,88.09,87.08,87.95,203470.0
2021-03-26 10:30:00,87.99,88.04,86.23,86.72,144068.0,87.99,88.04,86.23,86.72,144068.0
2021-03-26 11:00:00,86.88,87.3,85.41,85.64,151053.0,86.88,87.3,85.41,85.64,151053.0
2021-03-26 11:30:00,85.63,87.13,85.58,86.43,112289.0,85.63,87.13,85.58,86.43,112289.0
2021-03-26 12:00:00,86.43,86.99,86.0,86.71,67353.0,86.43,86.99,86.0,86.71,67353.0
2021-03-26 12:30:00,86.71,86.79,85.93,86.01,71541.0,86.71,86.79,85.93,86.01,71541.0
2021-03-26 13:00:00,86.11,86.98,86.08,86.77,52967.0,86.11,86.98,86.08,86.77,52967.0
2021-03-26 13:30:00,86.88,87.01,85.61,85.7,64773.0,86.88,87.01,85.61,85.7,64773.0
2021-03-26 14:00:00,85.66,85.73,84.11,85.52,193650.0,85.66,85.73,84.11,85.52,193650.0
2021-03-26 14:30:00,85.5,86.46,84.98,86.34,91398.0,85.5,86.46,84.98,86.34,91398.0
2021-03-26 15:00:00,86.34,86.92,85.86,86.76,78612.0,86.34,86.92,85.86,86.76,78612.0
2021-03-26 15:30:00,86.82,87.91,86.65,87.55,463866.0,86.82,87.91,86.65,87.55,463866.0
2021-03-29 09:30:00,86.0,87.32,85.37,86.59,99370.0,86.0,87.32,85.37,86.59,99370.0
2021-03-29 10:00:00,86.29,86.55,85.01,85.23,93413.0,86.29,86.55,85.01,85.23,93413.0
2021-03-29 10:30:00,85.3,85.46,84.11,84.11,102295.0,85.3,85.46,84.11,84.11,102295.0
2021-03-29 11:00:00,84.12,84.3,82.78,83.35,77195.0,84.12,84.3,82.78,83.35,77195.0
2021-03-29 11:30:00,83.37,84.09,83.11,83.94,133268.0,83.37,84.09,83.11,83.94,133268.0
2021-03-29 12:00:00,83.95,84.16,82.78,83.07,102982.0,83.95,84.16,82.78,83.07,102982.0
2021-03-29 12:30:00,83.08,83.47,82.24,83.47,76703.0,83.08,83.47,82.24,83.47,76703.0
2021-03-29 13:00:00,83.46,84.13,83.3,83.34,109731.0,83.46,84.13,83.3,83.34,109731.0
2021-03-29 13:30:00,83.37,84.3,82.56,82.63,119717.0,83.37,84.3,82.56,82.63,119717.0
2021-03-29 14:00:00,82.57,83.25,82.44,82.98,67826.0,82.57,83.25,82.44,82.98,67826.0
2021-03-29 14:30:00,82.92,83.03,82.02,82.44,85696.0,82.92,83.03,82.02,82.44,85696.0
2021-03-29 15:00:00,82.45,83.76,82.45,83.67,90766.0,82.45,83.76,82.45,83.67,90766.0
2021-03-29 15:30:00,83.71,83.78,82.31,82.43,375669.0,83.71,83.78,82.31,82.43,375669.0
2021-03-30 09:30:00,82.21,83.72,81.76,83.71,218378.0,82.21,83.72,81.76,83.71,218378.0
2021-03-30 10:00:00,83.67,84.44,82.58,83.69,137891.0,83.67,84.44,82.58,83.69,137891.0
2021-03-30 10:30:00,83.71,84.59,83.62,84.47,80650.0,83.71,84.59,83.62,84.47,80650.0
2021-03-30 11:00:00,84.53,84.98,84.21,84.93,80614.0,84.53,84.98,84.21,84.93,80614.0
2021-03-30 11:30:00,84.87,85.39,84.79,84.98,177611.0,84.87,85.39,84.79,84.98,177611.0
2021-03-30 12:00:00,84.97,85.79,84.94,85.75,129680.0,84.97,85.79,84.94,85.75,129680.0
2021-03-30 12:30:00,85.71,85.95,85.03,85.3,153737.0,85.71,85.95,85.03,85.3,153737.0
2021-03-30 13:00:00,85.3,85.67,84.9,85.43,83121.0,85.3,85.67,84.9,85.43,83121.0
2021-03-30 13:30:00,85.38,85.75,85.0,85.17,126938.0,85.38,85.75,85.0,85.17,126938.0
2021-03-30 14:00:00,85.11,85.93,85.01,85.93,139209.0,85.11,85.93,85.01,85.93,139209.0
2021-03-30 14:30:00,85.96,86.62,85.81,86.53,82961.0,85.96,86.62,85.81,86.53,82961.0
2021-03-30 15:00:00,86.44,87.14,86.35,87.03,345232.0,86.44,87.14,86.35,87.03,345232.0
2021-03-30 15:30:00,87.05,87.59,86.79,87.11,463716.0,87.05,87.59,86.79,87.11,463716.0
2021-03-31 09:30:00,87.52,87.57,85.98,86.87,179484.0,87.52,87.57,85.98,86.87,179484.0
2021-03-31 10:00:00,86.97,87.13,86.47,87.09,99743.0,86.97,87.13,86.47,87.09,99743.0
2021-03-31 10:30:00,87.03,87.79,86.43,86.8,69527.0,87.03,87.79,86.43,86.8,69527.0
2021-03-31 11:00:00,86.87,87.24,86.55,86.9,62467.0,86.87,87.24,86.55,86.9,62467.0
2021-03-31 11:30:00,86.86,87.14,86.37,86.99,64676.0,86.86,87.14,86.37,86.99,64676.0
2021-03-31 12:00:00,86.96,87.12,86.68,86.96,49144.0,86.96,87.12,86.68,86.96,49144.0
2021-03-31 12:30:00,86.94,87.88,86.85,87.85,84133.0,86.94,87.88,86.85,87.85,84133.0
2021-03-31 13:00:00,87.87,88.3,87.55,88.05,112734.0,87.87,88.3,87.55,88.05,112734.0
2021-03-31 13:30:00,88.05,88.83,88.04,88.33,178267.0,88.05,88.83,88.04,88.33,178267.0
2021-03-31 14:00:00,88.36,88.42,87.48,88.24,53093.0,88.36,88.42,87.48,88.24,53093.0
2021-03-31 14:30:00,88.27,88.42,88.0,88.05,59676.0,88.27,88.42,88.0,88.05,59676.0
2021-03-31 15:00:00,88.07,88.3,87.91,88.01,59512.0,88.07,88.3,87.91,88.01,59512.0
2021-03-31 15:30:00,87.9,88.2,87.23,87.44,373404.0,87.9,88.2,87.23,87.44,373404.0
2021-04-01 09:30:00,88.54,89.48,87.4,89.26,231071.0,88.54,89.48,87.4,89.26,231071.0
2021-04-01 10:00:00,89.33,89.42,87.99,88.55,315210.0,89.33,89.42,87.99,88.55,315210.0
2021-04-01 10:30:00,88.6,88.63,87.23,87.64,134593.0,88.6,88.63,87.23,87.64,134593.0
2021-04-01 11:00:00,87.63,87.7,86.41,86.81,141525.0,87.63,87.7,86.41,86.81,141525.0
2021-04-01 11:30:00,86.78,87.75,86.67,87.64,127049.0,86.78,87.75,86.67,87.64,127049.0
2021-04-01 12:00:00,87.64,88.48,87.64,88.33,129097.0,87.64,88.48,87.64,88.33,129097.0
2021-04-01 12:30:00,88.39,88.51,87.9,88.23,102655.0,88.39,88.51,87.9,88.23,102655.0
2021-04-01 13:00:00,88.23,88.27,87.62,87.78,108631.0,88.23,88.27,87.62,87.78,108631.0
2021-04-01 13:30:00,87.75,88.99,87.72,88.78,114153.0,87.75,88.99,87.72,88.78,114153.0
2021-04-01 14:00:00,88.78,89.29,88.68,89.29,107219.0,88.78,89.29,88.68,89.29,107219.0
2021-04-01 14:30:00,89.23,89.55,88.95,89.24,93963.0,89.23,89.55,88.95,89.24,93963.0
2021-04-01 15:00:00,89.21,89.26,88.58,88.77,99927.0,89.21,89.26,88.58,88.77,99927.0
2021-04-01 15:30:00,88.84,88.94,88.42,88.94,281826.0,88.84,88.94,88.42,88.94,281826.0
2021-04-05 09:30:00,92.67,93.51,91.02,92.93,546007.0,92.67,93.51,91.02,92.93,546007.0
2021-04-05 10:00:00,92.9,93.1,91.48,93.05,219567.0,92.9,93.1,91.48,93.05,219567.0
2021-04-05 10:30:00,93.08,93.58,92.75,92.8,113592.0,93.08,93.58,92.75,92.8,113592.0
2021-04-05 11:00:00,92.87,93.04,92.43,92.7,95559.0,92.87,93.04,92.43,92.7,95559.0
2021-04-05 11:30:00,92.68,92.83,91.92,92.42,112364.0,92.68,92.83,91.92,92.42,112364.0
2021-04-05 12:00:00,92.36,92.43,91.9,92.37,64151.0,92.36,92.43,91.9,92.37,64151.0
2021-04-05 12:30:00,92.42,92.42,91.31,91.69,100550.0,92.42,92.42,91.31,91.69,100550.0
2021-04-05 13:00:00,91.56,92.21,91.45,92.02,63588.0,91.56,92.21,91.45,92.02,63588.0
2021-04-05 13:30:00,92.01,92.27,91.75,91.98,61344.0,92.01,92.27,91.75,91.98,61344.0
2021-04-05 14:00:00,92.0,92.37,91.71,91.73,88878.0,92.0,92.37,91.71,91.73,88878.0
2021-04-05 14:30:00,91.74,92.06,91.24,91.63,102160.0,91.74,92.06,91.24,91.63,102160.0
2021-04-05 15:00:00,91.62,91.89,91.03,91.34,76353.0,91.62,91.89,91.03,91.34,76353.0
2021-04-05 15:30:00,91.27,91.35,90.07,90.12,567462.0,91.27,91.35,90.07,90.12,567462.0
2021-04-06 09:30:00,91.03,94.68,90.5,94.41,205910.0,91.03,94.68,90.5,94.41,205910.0
2021-04-06 10:00:00,94.34,94.41,93.22,93.44,244423.0,94.34,94.41,93.22,93.44,244423.0
2021-04-06 10:30:00,93.45,94.05,92.39,92.66,160386.0,93.45,94.05,92.39,92.66,160386.0
2021-04-06 11:00:00,92.69,92.69,91.16,92.05,157249.0,92.69,92.69,91.16,92.05,157249.0
2021-04-06 11:30:00,92.06,92.5,91.66,91.68,68312.0,92.06,92.5,91.66,91.68,68312.0
2021-04-06 12:00:00,91.61,92.5,90.76,90.86,167147.0,91.61,92.5,90.76,90.86,167147.0
2021-04-06 12:30:00,90.86,91.49,90.43,91.35,113259.0,90.86,91.49,90.43,91.35,113259.0
2021-04-06 13:00:00,91.22,91.28,90.65,90.89,85899.0,91.22,91.28,90.65,90.89,85899.0
2021-04-06 13:30:00,90.9,92.21,90.79,92.09,92144.0,90.9,92.21,90.79,92.09,92144.0
2021-04-06 14:00:00,92.15,93.11,92.15,92.74,112532.0,92.15,93.11,92.15,92.74,112532.0
2021-04-06 14:30:00,92.68,93.09,92.3,92.91,92399.0,92.68,93.09,92.3,92.91,92399.0
2021-04-06 15:00:00,92.95,93.18,92.28,92.63,81135.0,92.95,93.18,92.28,92.63,81135.0
2021-04-06 15:30:00,92.67,93.12,92.3,92.56,258166.0,92.67,93.12,92.3,92.56,258166.0
2021-04-07 09:30:00,93.18,93.79,92.34,93.19,161285.0,93.18,93.79,92.34,93.19,161285.0
2021-04-07 10:00:00,93.05,93.26,92.38,92.91,81754.0,93.05,93.26,92.38,92.91,81754.0
2021-04-07 10:30:00,93.09,94.09,92.88,93.62,100621.0,93.09,94.09,92.88,93.62,100621.0
2021-04-07 11:00:00,93.69,93.69,92.38,92.39,100408.0,93.69,93.69,92.38,92.39,100408.0
2021-04-07 11:30:00,92.38,92.39,91.61,92.07,108610.0,92.38,92.39,91.61,92.07,108610.0
2021-04-07 12:00:00,92.11,92.45,91.63,92.39,61779.0,92.11,92.45,91.63,92.39,61779.0
2021-04-07 12:30:00,92.36,92.98,92.29,92.76,71755.0,92.36,92.98,92.29,92.76,71755.0
2021-04-07 13:00:00,92.8,92.97,92.17,92.29,60583.0,92.8,92.97,92.17,92.29,60583.0
2021-04-07 13:30:00,92.22,92.63,92.22,92.36,36434.0,92.22,92.63,92.22,92.36,36434.0
2021-04-07 14:00:00,92.34,92.96,92.3,92.38,53595.0,92.34,92.96,92.3,92.38,53595.0
2021-04-07 14:30:00,92.37,92.98,92.27,92.94,147725.0,92.37,92.98,92.27,92.94,147725.0
2021-04-07 15:00:00,92.93,93.13,92.3,92.43,93724.0,92.93,93.13,92.3,92.43,93724.0
2021-04-07 15:30:00,92.46,93.06,92.37,92.59,253292.0,92.46,93.06,92.37,92.59,253292.0
2021-04-08 09:30:00,92.79,93.2,91.57,93.02,164000.0,92.79,93.2,91.57,93.02,164000.0
2021-04-08 10:00:00,93.0,93.59,92.4,93.3,177637.0,93.0,93.59,92.4,93.3,177637.0
2021-04-08 10:30:00,93.44,94.83,93.25,94.57,138120.0,93.44,94.83,93.25,94.57,138120.0
2021-04-08 11:00:00,94.56,96.23,94.55,95.79,272704.0,94.56,96.23,94.55,95.79,272704.0
2021-04-08 11:30:00,95.78,96.42,95.53,96.42,138524.0,95.78,96.42,95.53,96.42,138524.0
2021-04-08 12:00:00,96.42,96.86,96.2,96.59,181555.0,96.42,96.86,96.2,96.59,181555.0
2021-04-08 12:30:00,96.59,97.65,96.46,97.11,341541.0,96.59,97.65,96.46,97.11,341541.0
2021-04-08 13:00:00,97.18,97.39,95.13,95.35,426190.0,97.18,97.39,95.13,95.35,426190.0
2021-04-08 13:30:00,95.56,95.68,94.82,95.51,148581.0,95.56,95.68,94.82,95.51,148581.0
2021-04-08 14:00:00,95.54,95.97,95.25,95.49,122812.0,95.54,95.97,95.25,95.49,122812.0
2021-04-08 14:30:00,95.53,95.76,95.15,95.48,116975.0,95.53,95.76,95.15,95.48,116975.0
2021-04-08 15:00:00,95.43,95.62,95.19,95.45,82943.0,95.43,95.62,95.19,95.45,82943.0
2021-04-08 15:30:00,95.5,96.28,95.08,96.15,350891.0,95.5,96.28,95.08,96.15,350891.0
2021-04-09 09:30:00,95.41,95.41,93.4,94.12,204851.0,95.41,95.41,93.4,94.12,204851.0
2021-04-09 10:00:00,94.11,94.78,93.43,94.09,102025.0,94.11,94.78,93.43,94.09,102025.0
2021-04-09 10:30:00,94.12,95.22,93.91,95.08,140991.0,94.12,95.22,93.91,95.08,140991.0
2021-04-09 11:00:00,95.03,95.53,95.03,95.37,90012.0,95.03,95.53,95.03,95.37,90012.0
2021-04-09 11:30:00,95.38,95.83,95.18,95.71,87356.0,95.38,95.83,95.18,95.71,87356.0
2021-04-09 12:00:00,95.69,96.01,95.51,95.95,80843.0,95.69,96.01,95.51,95.95,80843.0
2021-04-09 12:30:00,95.93,96.5,95.79,96.31,84221.0,95.93,96.5,95.79,96.31,84221.0
2021-04-09 13:00:00,96.27,96.27,95.87,96.04,112251.0,96.27,96.27,95.87,96.04,112251.0
2021-04-09 13:30:00,96.02,96.22,95.87,96.13,103946.0,96.02,96.22,95.87,96.13,103946.0
2021-04-09 14:00:00,96.1,96.4,95.96,96.06,121240.0,96.1,96.4,95.96,96.06,121240.0
2021-04-09 14:30:00,96.05,96.48,96.04,96.09,68551.0,96.05,96.48,96.04,96.09,68551.0
2021-04-09 15:00:00,96.09,96.41,96.0,96.35,116381.0,96.09,96.41,96.0,96.35,116381.0
2021-04-09 15:30:00,96.36,96.65,96.07,96.39,182410.0,96.36,96.65,96.07,96.39,182410.0
2021-04-12 09:30:00,96.1,96.1,93.17,93.56,157798.0,96.1,96.1,93.17,93.56,157798.0
2021-04-12 10:00:00,93.72,94.97,93.58,94.63,109131.0,93.72,94.97,93.58,94.63,109131.0
2021-04-12 10:30:00,94.59,94.59,92.9,93.16,88724.0,94.59,94.59,92.9,93.16,88724.0
2021-04-12 11:00:00,93.19,93.58,92.15,93.34,273464.0,93.19,93.58,92.15,93.34,273464.0
2021-04-12 11:30:00,93.3,93.75,93.02,93.69,66438.0,93.3,93.75,93.02,93.69,66438.0
2021-04-12 12:00:00,93.69,94.04,93.56,94.04,102277.0,93.69,94.04,93.56,94.04,102277.0
2021-04-12 12:30:00,94.06,94.21,93.68,93.81,46156.0,94.06,94.21,93.68,93.81,46156.0
2021-04-12 13:00:00,93.82,94.1,93.68,93.92,76358.0,93.82,94.1,93.68,93.92,76358.0
2021-04-12 13:30:00,93.85,94.02,93.06,93.24,93552.0,93.85,94.02,93.06,93.24,93552.0
2021-04-12 14:00:00,93.23,93.53,92.8,93.47,145378.0,93.23,93.53,92.8,93.47,145378.0
2021-04-12 14:30:00,93.44,93.75,93.23,93.42,64859.0,93.44,93.75,93.23,93.42,64859.0
2021-04-12 15:00:00,93.39,94.22,93.18,94.07,124414.0,93.39,94.22,93.18,94.07,124414.0
2021-04-12 15:30:00,94.07,94.55,94.06,94.33,192520.0,94.07,94.55,94.06,94.33,192520.0
2021-04-13 09:30:00,93.93,94.36,90.59,90.97,267197.0,93.93,94.36,90.59,90.97,267197.0
2021-04-13 10:00:00,90.95,93.4,90.5,93.16,269881.0,90.95,93.4,90.5,93.16,269881.0
2021-04-13 10:30:00,93.23,93.71,92.68,93.71,95791.0,93.23,93.71,92.68,93.71,95791.0
2021-04-13 11:00:00,93.69,94.34,93.35,94.19,89237.0,93.69,94.34,93.35,94.19,89237.0
2021-04-13 11:30:00,94.21,94.51,93.52,94.25,119091.0,94.21,94.51,93.52,94.25,119091.0
2021-04-13 12:00:00,94.25,94.98,94.05,94.62,119235.0,94.25,94.98,94.05,94.62,119235.0
2021-04-13 12:30:00,94.61,94.76,94.13,94.51,102239.0,94.61,94.76,94.13,94.51,102239.0
2021-04-13 13:00:00,94.55,95.24,94.49,95.07,49692.0,94.55,95.24,94.49,95.07,49692.0
2021-04-13 13:30:00,95.12,95.52,95.07,95.15,52119.0,95.12,95.52,95.07,95.15,52119.0
2021-04-13 14:00:00,95.16,95.52,94.95,95.02,54611.0,95.16,95.52,94.95,95.02,54611.0
2021-04-13 14:30:00,95.07,95.61,95.0,95.34,71985.0,95.07,95.61,95.0,95.34,71985.0
2021-04-13 15:00:00,95.38,95.6,95.27,95.44,78397.0,95.38,95.6,95.27,95.44,78397.0
2021-04-13 15:30:00,95.46,95.78,95.11,95.74,343677.0,95.46,95.78,95.11,95.74,343677.0
2021-04-14 09:30:00,95.98,97.4,94.79,97.17,122210.0,95.98,97.4,94.79,97.17,122210.0
2021-04-14 10:00:00,97.1,97.97,95.82,96.05,98987.0,97.1,97.97,95.82,96.05,98987.0
2021-04-14 10:30:00,96.04,97.19,96.02,96.67,64527.0,96.04,97.19,96.02,96.67,64527.0
2021-04-14 11:00:00,96.75,96.87,95.8,96.09,46395.0,96.75,96.87,95.8,96.09,46395.0
2021-04-14 11:30:00,96.13,96.59,95.79,96.28,37804.0,96.13,96.59,95.79,96.28,37804.0
2021-04-14 12:00:00,96.42,96.68,95.98,96.45,54714.0,96.42,96.68,95.98,96.45,54714.0
2021-04-14 12:30:00,96.46,96.66,95.94,96.02,40209.0,96.46,96.66,95.94,96.02,40209.0
2021-04-14 13:00:00,96.0,96.13,95.33,95.43,80162.0,96.0,96.13,95.33,95.43,80162.0
2021-04-14 13:30:00,95.38,95.49,94.26,94.34,113015.0,95.38,95.49,94.26,94.34,113015.0
2021-04-14 14:00:00,94.37,95.1,93.8,94.9,94561.0,94.37,95.1,93.8,94.9,94561.0
2021-04-14 14:30:00,94.91,94.97,93.68,93.77,99352.0,94.91,94.97,93.68,93.77,99352.0
2021-04-14 15:00:00,93.78,93.78,93.01,93.43,143482.0,93.78,93.78,93.01,93.43,143482.0
2021-04-14 15:30:00,93.42,93.56,92.76,93.27,229082.0,93.42,93.56,92.76,93.27,229082.0
2021-04-15 09:30:00,93.5,94.0,92.5,93.5,94939.0,93.5,94.0,92.5,93.5,94939.0
2021-04-15 10:00:00,93.41,93.44,92.25,92.89,51502.0,93.41,93.44,92.25,92.89,51502.0
2021-04-15 10:30:00,92.98,93.2,92.62,92.7,50634.0,92.98,93.2,92.62,92.7,50634.0
2021-04-15 11:00:00,92.79,92.84,92.04,92.09,82348.0,92.79,92.84,92.04,92.09,82348.0
2021-04-15 11:30:00,92.04,92.91,91.82,92.82,65749.0,92.04,92.91,91.82,92.82,65749.0
2021-04-15 12:00:00,92.83,93.09,92.46,92.48,41688.0,92.83,93.09,92.46,92.48,41688.0
2021-04-15 12:30:00,92.5,92.79,92.19,92.25,25715.0,92.5,92.79,92.19,92.25,25715.0
2021-04-15 13:00:00,92.28,92.44,91.61,92.02,48619.0,92.28,92.44,91.61,92.02,48619.0
2021-04-15 13:30:00,92.07,92.62,92.0,92.57,60291.0,92.07,92.62,92.0,92.57,60291.0
2021-04-15 14:00:00,92.61,92.95,92.26,92.89,85278.0,92.61,92.95,92.26,92.89,85278.0
2021-04-15 14:30:00,92.89,92.92,92.34,92.42,48431.0,92.89,92.92,92.34,92.42,48431.0
2021-04-15 15:00:00,92.43,92.72,92.14,92.28,69316.0,92.43,92.72,92.14,92.28,69316.0
2021-04-15 15:30:00,92.3,93.22,92.16,93.16,303613.0,92.3,93.22,92.16,93.16,303613.0
2021-04-16 09:30:00,93.59,96.2,93.55,94.51,342838.0,93.59,96.2,93.55,94.51,342838.0
2021-04-16 10:00:00,94.44,95.4,93.9,94.22,165412.0,94.44,95.4,93.9,94.22,165412.0
2021-04-16 10:30:00,94.17,94.86,94.02,94.38,79600.0,94.17,94.86,94.02,94.38,79600.0
2021-04-16 11:00:00,94.33,94.84,94.21,94.5,43257.0,94.33,94.84,94.21,94.5,43257.0
2021-04-16 11:30:00,94.49,94.74,93.55,93.63,68522.0,94.49,94.74,93.55,93.63,68522.0
2021-04-16 12:00:00,93.56,93.64,92.98,93.37,64157.0,93.56,93.64,92.98,93.37,64157.0
2021-04-16 12:30:00,93.3,93.51,93.03,93.27,30458.0,93.3,93.51,93.03,93.27,30458.0
2021-04-16 13:00:00,93.26,93.26,92.22,92.23,111186.0,93.26,93.26,92.22,92.23,111186.0
2021-04-16 13:30:00,92.23,93.17,92.06,93.07,89174.0,92.23,93.17,92.06,93.07,89174.0
2021-04-16 14:00:00,93.05,93.42,93.05,93.42,41254.0,93.05,93.42,93.05,93.42,41254.0
2021-04-16 14:30:00,93.45,93.59,93.26,93.37,40969.0,93.45,93.59,93.26,93.37,40969.0
2021-04-16 15:00:00,93.42,93.58,93.14,93.4,81100.0,93.42,93.58,93.14,93.4,81100.0
2021-04-16 15:30:00,93.38,93.82,93.32,93.56,256220.0,93.38,93.82,93.32,93.56,256220.0
2021-04-19 09:30:00,92.79,93.04,91.18,91.36,165871.0,92.79,93.04,91.18,91.36,165871.0
2021-04-19 10:00:00,91.37,91.37,89.62,90.56,277281.0,91.37,91.37,89.62,90.56,277281.0
2021-04-19 10:30:00,90.4,90.47,88.83,89.48,168138.0,90.4,90.47,88.83,89.48,168138.0
2021-04-19 11:00:00,89.48,90.0,88.91,89.44,98471.0,89.48,90.0,88.91,89.44,98471.0
2021-04-19 11:30:00,89.37,89.87,88.79,89.38,84888.0,89.37,89.87,88.79,89.38,84888.0
2021-04-19 12:00:00,89.37,89.62,89.0,89.19,86390.0,89.37,89.62,89.0,89.19,86390.0
2021-04-19 12:30:00,89.22,89.26,88.44,88.44,159026.0,89.22,89.26,88.44,88.44,159026.0
2021-04-19 13:00:00,88.41,88.61,88.0,88.16,105016.0,88.41,88.61,88.0,88.16,105016.0
2021-04-19 13:30:00,88.21,88.67,87.98,88.66,159220.0,88.21,88.67,87.98,88.66,159220.0
2021-04-19 14:00:00,88.6,89.88,88.59,89.63,166159.0,88.6,89.88,88.59,89.63,166159.0
2021-04-19 14:30:00,89.62,89.63,89.03,89.08,87710.0,89.62,89.63,89.03,89.08,87710.0
2021-04-19 15:00:00,89.08,89.37,88.8,88.93,102841.0,89.08,89.37,88.8,88.93,102841.0
2021-04-19 15:30:00,88.93,88.95,88.02,88.75,380921.0,88.93,88.95,88.02,88.75,380921.0
2021-04-20 09:30:00,90.75,92.07,89.09,89.25,398581.0,90.75,92.07,89.09,89.25,398581.0
2021-04-20 10:00:00,89.18,89.98,89.02,89.27,200824.0,89.18,89.98,89.02,89.27,200824.0
2021-04-20 10:30:00,89.27,89.47,86.64,87.73,278006.0,89.27,89.47,86.64,87.73,278006.0
2021-04-20 11:00:00,87.7,88.06,86.31,86.85,130914.0,87.7,88.06,86.31,86.85,130914.0
2021-04-20 11:30:00,86.8,87.28,85.92,87.27,126700.0,86.8,87.28,85.92,87.27,126700.0
2021-04-20 12:00:00,87.24,87.61,86.86,87.36,100895.0,87.24,87.61,86.86,87.36,100895.0
2021-04-20 12:30:00,87.39,87.67,86.74,87.25,102042.0,87.39,87.67,86.74,87.25,102042.0
2021-04-20 13:00:00,87.24,87.39,86.58,86.94,52635.0,87.24,87.39,86.58,86.94,52635.0
2021-04-20 13:30:00,86.97,87.37,86.63,87.27,56039.0,86.97,87.37,86.63,87.27,56039.0
2021-04-20 14:00:00,87.22,87.65,87.11,87.19,51424.0,87.22,87.65,87.11,87.19,51424.0
2021-04-20 14:30:00,87.17,87.43,86.74,86.93,60691.0,87.17,87.43,86.74,86.93,60691.0
2021-04-20 15:00:00,86.93,88.41,86.93,88.38,164923.0,86.93,88.41,86.93,88.38,164923.0
2021-04-20 15:30:00,88.37,89.98,88.29,89.88,708920.0,88.37,89.98,88.29,89.88,708920.0
2021-04-21 09:30:00,88.47,90.87,87.8,90.73,161903.0,88.47,90.87,87.8,90.73,161903.0
2021-04-21 10:00:00,90.79,92.2,90.79,91.89,168016.0,90.79,92.2,90.79,91.89,168016.0
2021-04-21 10:30:00,91.97,92.98,91.61,92.5,174177.0,91.97,92.98,91.61,92.5,174177.0
2021-04-21 11:00:00,92.48,92.71,91.35,91.45,126357.0,92.48,92.71,91.35,91.45,126357.0
2021-04-21 11:30:00,91.43,92.15,91.02,91.9,89253.0,91.43,92.15,91.02,91.9,89253.0
2021-04-21 12:00:00,92.0,92.16,91.68,91.7,42442.0,92.0,92.16,91.68,91.7,42442.0
2021-04-21 12:30:00,91.74,92.14,91.45,91.45,54891.0,91.74,92.14,91.45,91.45,54891.0
2021-04-21 13:00:00,91.42,92.43,91.4,92.1,53212.0,91.42,92.43,91.4,92.1,53212.0
2021-04-21 13:30:00,92.17,93.17,92.03,93.04,59679.0,92.17,93.17,92.03,93.04,59679.0
2021-04-21 14:00:00,93.09,93.16,91.86,91.96,110919.0,93.09,93.16,91.86,91.96,110919.0
2021-04-21 14:30:00,91.95,92.68,91.95,92.47,63794.0,91.95,92.68,91.95,92.47,63794.0
2021-04-21 15:00:00,92.45,93.34,92.2,93.28,156399.0,92.45,93.34,92.2,93.28,156399.0
2021-04-21 15:30:00,93.3,94.36,93.3,94.28,282232.0,93.3,94.36,93.3,94.28,282232.0
2021-04-22 09:30:00,93.9,95.03,93.32,94.86,99816.0,93.9,95.03,93.32,94.86,99816.0
2021-04-22 10:00:00,94.72,95.06,94.3,94.81,93509.0,94.72,95.06,94.3,94.81,93509.0
2021-04-22 10:30:00,94.86,95.37,94.22,94.52,135669.0,94.86,95.37,94.22,94.52,135669.0
2021-04-22 11:00:00,94.46,96.4,94.46,96.29,128505.0,94.46,96.4,94.46,96.29,128505.0
2021-04-22 11:30:00,96.18,96.69,96.16,96.23,134074.0,96.18,96.69,96.16,96.23,134074.0
2021-04-22 12:00:00,96.21,96.21,95.47,95.8,61706.0,96.21,96.21,95.47,95.8,61706.0
2021-04-22 12:30:00,95.83,96.38,95.75,96.11,59218.0,95.83,96.38,95.75,96.11,59218.0
2021-04-22 13:00:00,96.14,96.48,94.32,95.95,178792.0,96.14,96.48,94.32,95.95,178792.0
2021-04-22 13:30:00,95.96,96.21,93.99,94.06,128564.0,95.96,96.21,93.99,94.06,128564.0
2021-04-22 14:00:00,94.05,95.14,93.14,95.11,134690.0,94.05,95.14,93.14,95.11,134690.0
2021-04-22 14:30:00,95.08,95.66,94.77,95.21,104003.0,95.08,95.66,94.77,95.21,104003.0
2021-04-22 15:00:00,95.27,95.5,94.3,94.54,55562.0,95.27,95.5,94.3,94.54,55562.0
2021-04-22 15:30:00,94.58,95.06,94.09,94.09,197685.0,94.58,95.06,94.09,94.09,197685.0
2021-04-23 09:30:00,94.8,95.64,94.0,95.17,122296.0,94.8,95.64,94.0,95.17,122296.0
2021-04-23 10:00:00,95.21,95.88,94.85,95.68,63743.0,95.21,95.88,94.85,95.68,63743.0
2021-04-23 10:30:00,95.66,95.96,94.95,95.26,83269.0,95.66,95.96,94.95,95.26,83269.0
2021-04-23 11:00:00,95.36,96.04,95.28,95.63,80352.0,95.36,96.04,95.28,95.63,80352.0
2021-04-23 11:30:00,95.65,95.72,95.15,95.47,60036.0,95.65,95.72,95.15,95.47,60036.0
2021-04-23 12:00:00,95.48,95.48,94.8,94.93,36334.0,95.48,95.48,94.8,94.93,36334.0
2021-04-23 12:30:00,94.93,95.07,94.75,94.8,44562.0,94.93,95.07,94.75,94.8,44562.0
2021-04-23 13:00:00,94.87,94.97,94.73,94.89,27274.0,94.87,94.97,94.73,94.89,27274.0
2021-04-23 13:30:00,94.87,94.92,94.64,94.82,38813.0,94.87,94.92,94.64,94.82,38813.0
2021-04-23 14:00:00,94.84,95.44,94.84,95.07,39401.0,94.84,95.44,94.84,95.07,39401.0
2021-04-23 14:30:00,95.05,95.41,94.96,95.29,38733.0,95.05,95.41,94.96,95.29,38733.0
2021-04-23 15:00:00,95.28,95.81,95.16,95.59,61135.0,95.28,95.81,95.16,95.59,61135.0
2021-04-23 15:30:00,95.61,96.0,95.31,95.71,216841.0,95.61,96.0,95.31,95.71,216841.0
2021-04-26 09:30:00,96.67,98.27,95.46,96.27,172931.0,96.67,98.27,95.46,96.27,172931.0
2021-04-26 10:00:00,96.23,97.01,95.78,96.44,96718.0,96.23,97.01,95.78,96.44,96718.0
2021-04-26 10:30:00,96.49,97.0,95.92,96.93,87802.0,96.49,97.0,95.92,96.93,87802.0
2021-04-26 11:00:00,96.92,97.72,96.77,97.22,112498.0,96.92,97.72,96.77,97.22,112498.0
2021-04-26 11:30:00,97.26,97.56,96.79,96.9,51806.0,97.26,97.56,96.79,96.9,51806.0
2021-04-26 12:00:00,96.9,96.91,96.31,96.7,60148.0,96.9,96.91,96.31,96.7,60148.0
2021-04-26 12:30:00,96.72,96.93,96.45,96.74,37577.0,96.72,96.93,96.45,96.74,37577.0
2021-04-26 13:00:00,96.78,96.85,96.52,96.71,30764.0,96.78,96.85,96.52,96.71,30764.0
2021-04-26 13:30:00,96.74,96.97,96.34,96.84,26909.0,96.74,96.97,96.34,96.84,26909.0
2021-04-26 14:00:00,96.81,97.08,96.65,96.98,28832.0,96.81,97.08,96.65,96.98,28832.0
2021-04-26 14:30:00,97.01,97.02,96.63,96.83,35000.0,97.01,97.02,96.63,96.83,35000.0
2021-04-26 15:00:00,96.89,97.02,96.52,96.57,33671.0,96.89,97.02,96.52,96.57,33671.0
2021-04-26 15:30:00,96.46,97.09,96.35,96.97,226498.0,96.46,97.09,96.35,96.97,226498.0
2021-04-27 09:30:00,98.48,101.05,98.35,100.68,581084.0,98.48,101.05,98.35,100.68,581084.0
2021-04-27 10:00:00,100.68,101.0,99.91,100.73,445947.0,100.68,101.0,99.91,100.73,445947.0
2021-04-27 10:30:00,100.74,101.02,100.18,100.66,178732.0,100.74,101.02,100.18,100.66,178732.0
2021-04-27 11:00:00,100.67,101.3,100.49,101.03,176737.0,100.67,101.3,100.49,101.03,176737.0
2021-04-27 11:30:00,101.03,101.14,100.33,100.59,67471.0,101.03,101.14,100.33,100.59,67471.0
2021-04-27 12:00:00,100.63,102.14,100.32,101.22,162889.0,100.63,102.14,100.32,101.22,162889.0
2021-04-27 12:30:00,101.23,101.47,100.35,100.62,117566.0,101.23,101.47,100.35,100.62,117566.0
2021-04-27 13:00:00,100.62,101.08,100.38,100.98,424458.0,100.62,101.08,100.38,100.98,424458.0
2021-04-27 13:30:00,100.97,101.4,100.73,101.26,182976.0,100.97,101.4,100.73,101.26,182976.0
2021-04-27 14:00:00,101.3,101.35,100.81,101.07,91315.0,101.3,101.35,100.81,101.07,91315.0
2021-04-27 14:30:00,101.03,101.25,100.87,100.93,55407.0,101.03,101.25,100.87,100.93,55407.0
2021-04-27 15:00:00,100.93,101.88,100.86,101.68,142360.0,100.93,101.88,100.86,101.68,142360.0
2021-04-27 15:30:00,101.7,101.86,100.8,101.78,757430.0,101.7,101.86,100.8,101.78,757430.0
2021-04-28 09:30:00,103.13,104.48,102.54,103.24,822163.0,103.13,104.48,102.54,103.24,822163.0
2021-04-28 10:00:00,103.32,104.02,102.63,103.34,840165.0,103.32,104.02,102.63,103.34,840165.0
2021-04-28 10:30:00,103.39,103.62,103.0,103.26,303590.0,103.39,103.62,103.0,103.26,303590.0
2021-04-28 11:00:00,103.22,103.47,102.42,102.58,230170.0,103.22,103.47,102.42,102.58,230170.0
2021-04-28 11:30:00,102.59,102.99,102.29,102.76,130221.0,102.59,102.99,102.29,102.76,130221.0
2021-04-28 12:00:00,102.72,103.13,102.54,102.95,115573.0,102.72,103.13,102.54,102.95,115573.0
2021-04-28 12:30:00,102.94,103.06,102.26,102.35,103659.0,102.94,103.06,102.26,102.35,103659.0
2021-04-28 13:00:00,102.37,102.75,102.05,102.66,234287.0,102.37,102.75,102.05,102.66,234287.0
2021-04-28 13:30:00,102.65,102.82,101.9,101.96,379919.0,102.65,102.82,101.9,101.96,379919.0
2021-04-28 14:00:00,101.96,102.44,101.8,102.05,163188.0,101.96,102.44,101.8,102.05,163188.0
2021-04-28 14:30:00,102.01,102.59,101.8,102.25,158273.0,102.01,102.59,101.8,102.25,158273.0
2021-04-28 15:00:00,102.25,102.35,101.57,101.75,590891.0,102.25,102.35,101.57,101.75,590891.0
2021-04-28 15:30:00,101.82,102.63,101.6,102.59,538543.0,101.82,102.63,101.6,102.59,538543.0
2021-04-29 09:30:00,103.25,103.4,100.32,101.74,264693.0,103.25,103.4,100.32,101.74,264693.0
2021-04-29 10:00:00,101.67,101.76,100.34,100.62,136836.0,101.67,101.76,100.34,100.62,136836.0
2021-04-29 10:30:00,100.62,100.62,99.14,99.9,347903.0,100.62,100.62,99.14,99.9,347903.0
2021-04-29 11:00:00,99.94,100.48,99.66,99.87,131854.0,99.94,100.48,99.66,99.87,131854.0
2021-04-29 11:30:00,99.89,99.89,99.16,99.4,125400.0,99.89,99.89,99.16,99.4,125400.0
2021-04-29 12:00:00,99.44,99.45,98.0,98.46,270593.0,99.44,99.45,98.0,98.46,270593.0
2021-04-29 12:30:00,98.32,100.13,98.2,100.04,107081.0,98.32,100.13,98.2,100.04,107081.0
2021-04-29 13:00:00,99.93,100.04,98.95,99.13,48435.0,99.93,100.04,98.95,99.13,48435.0
2021-04-29 13:30:00,99.18,99.3,98.59,98.71,67109.0,99.18,99.3,98.59,98.71,67109.0
2021-04-29 14:00:00,98.72,99.65,98.63,99.35,56521.0,98.72,99.65,98.63,99.35,56521.0
2021-04-29 14:30:00,99.39,99.69,99.24,99.68,64747.0,99.39,99.69,99.24,99.68,64747.0
2021-04-29 15:00:00,99.67,99.95,99.24,99.27,73338.0,99.67,99.95,99.24,99.27,73338.0
2021-04-29 15:30:00,99.3,99.77,99.24,99.39,205912.0,99.3,99.77,99.24,99.39,205912.0
2021-04-30 09:30:00,98.19,99.42,97.42,99.33,86708.0,98.19,99.42,97.42,99.33,86708.0
2021-04-30 10:00:00,99.23,99.55,98.3,98.53,38961.0,99.23,99.55,98.3,98.53,38961.0
2021-04-30 10:30:00,98.46,98.64,97.1,97.22,52177.0,98.46,98.64,97.1,97.22,52177.0
2021-04-30 11:00:00,97.17,97.49,96.6,97.1,97979.0,97.17,97.49,96.6,97.1,97979.0
2021-04-30 11:30:00,97.01,98.19,96.94,97.91,66698.0,97.01,98.19,96.94,97.91,66698.0
2021-04-30 12:00:00,97.87,98.15,97.66,98.0,58822.0,97.87,98.15,97.66,98.0,58822.0
2021-04-30 12:30:00,98.02,98.14,97.48,97.86,41104.0,98.02,98.14,97.48,97.86,41104.0
2021-04-30 13:00:00,97.9,98.05,97.66,97.84,41241.0,97.9,98.05,97.66,97.84,41241.0
2021-04-30 13:30:00,97.8,97.98,96.98,97.31,55867.0,97.8,97.98,96.98,97.31,55867.0
2021-04-30 14:00:00,97.31,97.54,96.99,97.39,71391.0,97.31,97.54,96.99,97.39,71391.0
2021-04-30 14:30:00,97.44,98.0,97.34,97.45,50783.0,97.44,98.0,97.34,97.45,50783.0
2021-04-30 15:00:00,97.38,97.66,96.96,97.45,69579.0,97.38,97.66,96.96,97.45,69579.0
2021-04-30 15:30:00,97.48,98.06,96.97,97.84,278297.0,97.48,98.06,96.97,97.84,278297.0
2021-05-03 09:30:00,98.68,98.96,97.04,97.59,134308.0,98.68,98.96,97.04,97.59,134308.0
2021-05-03 10:00:00,97.6,98.65,97.32,97.67,109242.0,97.6,98.65,97.32,97.67,109242.0
2021-05-03 10:30:00,97.77,98.18,97.11,97.41,90661.0,97.77,98.18,97.11,97.41,90661.0
2021-05-03 11:00:00,97.28,98.29,97.2,97.2,83644.0,97.28,98.29,97.2,97.2,83644.0
2021-05-03 11:30:00,97.28,97.97,97.16,97.28,249940.0,97.28,97.97,97.16,97.28,249940.0
2021-05-03 12:00:00,97.28,97.81,97.09,97.76,35653.0,97.28,97.81,97.09,97.76,35653.0
2021-05-03 12:30:00,97.79,97.79,97.23,97.5,55921.0,97.79,97.79,97.23,97.5,55921.0
2021-05-03 13:00:00,97.55,97.85,97.49,97.72,39977.0,97.55,97.85,97.49,97.72,39977.0
2021-05-03 13:30:00,97.66,97.79,96.81,96.9,100205.0,97.66,97.79,96.81,96.9,100205.0
2021-05-03 14:00:00,96.95,97.39,96.77,96.9,78460.0,96.95,97.39,96.77,96.9,78460.0
2021-05-03 14:30:00,96.89,97.83,96.87,97.36,80387.0,96.89,97.83,96.87,97.36,80387.0
2021-05-03 15:00:00,97.39,97.39,96.79,96.81,60739.0,97.39,97.39,96.79,96.81,60739.0
2021-05-03 15:30:00,96.79,96.98,96.44,96.9,227532.0,96.79,96.98,96.44,96.9,227532.0
2021-05-04 09:30:00,94.83,95.8,92.2,92.2,273477.0,94.83,95.8,92.2,92.2,273477.0
2021-05-04 10:00:00,92.23,93.3,91.36,93.3,230828.0,92.23,93.3,91.36,93.3,230828.0
2021-05-04 10:30:00,93.3,94.39,92.39,92.39,182452.0,93.3,94.39,92.39,92.39,182452.0
2021-05-04 11:00:00,92.39,92.43,91.12,91.99,192491.0,92.39,92.43,91.12,91.99,192491.0
2021-05-04 11:30:00,91.97,92.08,90.9,91.11,160397.0,91.97,92.08,90.9,91.11,160397.0
2021-05-04 12:00:00,91.1,92.8,90.98,92.74,138098.0,91.1,92.8,90.98,92.74,138098.0
2021-05-04 12:30:00,92.69,92.84,92.11,92.53,106634.0,92.69,92.84,92.11,92.53,106634.0
2021-05-04 13:00:00,92.51,93.65,92.22,93.51,133720.0,92.51,93.65,92.22,93.51,133720.0
2021-05-04 13:30:00,93.51,94.48,93.44,93.92,337037.0,93.51,94.48,93.44,93.92,337037.0
2021-05-04 14:00:00,93.89,94.8,93.42,94.11,168247.0,93.89,94.8,93.42,94.11,168247.0
2021-05-04 14:30:00,94.15,95.4,94.14,94.92,198935.0,94.15,95.4,94.14,94.92,198935.0
2021-05-04 15:00:00,94.92,95.06,94.29,94.98,170124.0,94.92,95.06,94.29,94.98,170124.0
2021-05-04 15:30:00,94.92,95.68,94.6,95.68,462165.0,94.92,95.68,94.6,95.68,462165.0
2021-05-05 09:30:00,104.45,105.5,100.68,101.14,1413860.0,104.45,105.5,100.68,101.14,1413860.0
2021-05-05 10:00:00,101.14,102.57,100.27,101.8,473963.0,101.14,102.57,100.27,101.8,473963.0
2021-05-05 10:30:00,101.84,102.22,100.77,100.88,271860.0,101.84,102.22,100.77,100.88,271860.0
2021-05-05 11:00:00,100.88,101.72,100.14,101.36,297213.0,100.88,101.72,100.14,101.36,297213.0
2021-05-05 11:30:00,101.38,102.25,101.3,102.22,218497.0,101.38,102.25,101.3,102.22,218497.0
2021-05-05 12:00:00,102.23,102.97,101.99,102.57,224198.0,102.23,102.97,101.99,102.57,224198.0
2021-05-05 12:30:00,102.55,102.57,100.96,101.31,152574.0,102.55,102.57,100.96,101.31,152574.0
2021-05-05 13:00:00,101.25,101.93,101.24,101.56,101623.0,101.25,101.93,101.24,101.56,101623.0
2021-05-05 13:30:00,101.57,102.67,101.5,102.03,148788.0,101.57,102.67,101.5,102.03,148788.0
2021-05-05 14:00:00,102.02,103.31,101.8,102.82,221690.0,102.02,103.31,101.8,102.82,221690.0
2021-05-05 14:30:00,102.73,103.75,102.5,102.59,160948.0,102.73,103.75,102.5,102.59,160948.0
2021-05-05 15:00:00,102.51,102.98,101.67,102.11,219485.0,102.51,102.98,101.67,102.11,219485.0
2021-05-05 15:30:00,102.1,103.18,101.94,102.97,554455.0,102.1,103.18,101.94,102.97,554455.0
2021-05-06 09:30:00,102.95,103.88,101.6,101.75,275735.0,102.95,103.88,101.6,101.75,275735.0
2021-05-06 10:00:00,101.75,102.56,101.21,102.09,171136.0,101.75,102.56,101.21,102.09,171136.0
2021-05-06 10:30:00,102.17,102.4,100.86,101.07,126830.0,102.17,102.4,100.86,101.07,126830.0
2021-05-06 11:00:00,101.09,101.41,100.75,101.38,160956.0,101.09,101.41,100.75,101.38,160956.0
2021-05-06 11:30:00,101.38,102.27,101.31,102.11,207694.0,101.38,102.27,101.31,102.11,207694.0
2021-05-06 12:00:00,102.09,102.43,101.38,102.16,99349.0,102.09,102.43,101.38,102.16,99349.0
2021-05-06 12:30:00,102.11,102.19,101.14,101.34,94023.0,102.11,102.19,101.14,101.34,94023.0
2021-05-06 13:00:00,101.33,102.14,101.25,102.0,96835.0,101.33,102.14,101.25,102.0,96835.0
2021-05-06 13:30:00,102.04,102.12,101.23,101.37,98909.0,102.04,102.12,101.23,101.37,98909.0
2021-05-06 14:00:00,101.34,101.67,99.84,99.98,124372.0,101.34,101.67,99.84,99.98,124372.0
2021-05-06 14:30:00,99.97,100.06,99.45,99.87,128370.0,99.97,100.06,99.45,99.87,128370.0
2021-05-06 15:00:00,99.89,101.03,99.61,100.85,233029.0,99.89,101.03,99.61,100.85,233029.0
2021-05-06 15:30:00,100.85,102.47,100.83,102.23,440703.0,100.85,102.47,100.83,102.23,440703.0
2021-05-07 09:30:00,101.96,104.45,101.47,103.87,243916.0,101.96,104.45,101.47,103.87,243916.0
2021-05-07 10:00:00,103.87,105.09,103.52,104.37,179524.0,103.87,105.09,103.52,104.37,179524.0
2021-05-07 10:30:00,104.31,105.08,104.18,104.71,134025.0,104.31,105.08,104.18,104.71,134025.0
2021-05-07 11:00:00,104.72,104.89,103.73,104.4,141254.0,104.72,104.89,103.73,104.4,141254.0
2021-05-07 11:30:00,104.44,104.9,104.06,104.54,90141.0,104.44,104.9,104.06,104.54,90141.0
2021-05-07 12:00:00,104.55,104.97,104.06,104.94,77102.0,104.55,104.97,104.06,104.94,77102.0
2021-05-07 12:30:00,104.96,105.18,104.68,104.81,154473.0,104.96,105.18,104.68,104.81,154473.0
2021-05-07 13:00:00,104.8,105.47,104.64,105.23,105320.0,104.8,105.47,104.64,105.23,105320.0
2021-05-07 13:30:00,105.23,105.88,105.16,105.2,156392.0,105.23,105.88,105.16,105.2,156392.0
2021-05-07 14:00:00,105.23,105.23,104.49,104.68,107400.0,105.23,105.23,104.49,104.68,107400.0
2021-05-07 14:30:00,104.68,105.08,104.25,104.89,64016.0,104.68,105.08,104.25,104.89,64016.0
2021-05-07 15:00:00,104.82,105.09,104.67,104.95,70743.0,104.82,105.09,104.67,104.95,70743.0
2021-05-07 15:30:00,104.98,105.77,104.89,105.75,440792.0,104.98,105.77,104.89,105.75,440792.0
2021-05-10 09:30:00,106.42,106.85,104.52,104.86,148510.0,106.42,106.85,104.52,104.86,148510.0
2021-05-10 10:00:00,104.84,105.29,104.18,104.53,158633.0,104.84,105.29,104.18,104.53,158633.0
2021-05-10 10:30:00,104.43,104.43,103.22,103.64,241391.0,104.43,104.43,103.22,103.64,241391.0
2021-05-10 11:00:00,103.61,104.78,103.48,104.76,117260.0,103.61,104.78,103.48,104.76,117260.0
2021-05-10 11:30:00,104.78,105.48,104.72,105.42,131382.0,104.78,105.48,104.72,105.42,131382.0
2021-05-10 12:00:00,105.42,106.24,105.34,105.91,73799.0,105.42,106.24,105.34,105.91,73799.0
2021-05-10 12:30:00,106.0,106.34,105.71,106.05,62574.0,106.0,106.34,105.71,106.05,62574.0
2021-05-10 13:00:00,106.04,106.4,105.8,106.18,65596.0,106.04,106.4,105.8,106.18,65596.0
2021-05-10 13:30:00,106.14,106.4,105.56,105.95,92933.0,106.14,106.4,105.56,105.95,92933.0
2021-05-10 14:00:00,105.91,106.15,104.92,105.11,112670.0,105.91,106.15,104.92,105.11,112670.0
2021-05-10 14:30:00,105.04,105.38,104.65,105.37,96371.0,105.04,105.38,104.65,105.37,96371.0
2021-05-10 15:00:00,105.32,105.49,104.45,104.97,136638.0,105.32,105.49,104.45,104.97,136638.0
2021-05-10 15:30:00,104.95,105.22,104.52,104.69,400505.0,104.95,105.22,104.52,104.69,400505.0
2021-05-11 09:30:00,100.58,103.03,99.2,102.97,341426.0,100.58,103.03,99.2,102.97,341426.0
2021-05-11 10:00:00,102.91,103.54,98.53,98.8,371856.0,102.91,103.54,98.53,98.8,371856.0
2021-05-11 10:30:00,98.72,99.71,97.41,98.69,462119.0,98.72,99.71,97.41,98.69,462119.0
2021-05-11 11:00:00,98.68,100.63,97.85,99.92,236438.0,98.68,100.63,97.85,99.92,236438.0
2021-05-11 11:30:00,99.93,99.97,98.7,99.0,179399.0,99.93,99.97,98.7,99.0,179399.0
2021-05-11 12:00:00,99.15,100.44,99.03,100.0,130958.0,99.15,100.44,99.03,100.0,130958.0
2021-05-11 12:30:00,100.03,100.68,99.78,100.22,94526.0,100.03,100.68,99.78,100.22,94526.0
2021-05-11 13:00:00,100.24,100.78,100.09,100.63,110238.0,100.24,100.78,100.09,100.63,110238.0
2021-05-11 13:30:00,100.71,100.92,100.21,100.44,100509.0,100.71,100.92,100.21,100.44,100509.0
2021-05-11 14:00:00,100.47,100.97,100.01,100.95,67281.0,100.47,100.97,100.01,100.95,67281.0
2021-05-11 14:30:00,100.89,101.01,100.1,100.42,106470.0,100.89,101.01,100.1,100.42,106470.0
2021-05-11 15:00:00,100.48,101.4,100.48,101.07,185784.0,100.48,101.4,100.48,101.07,185784.0
2021-05-11 15:30:00,101.1,101.27,100.46,100.8,402264.0,101.1,101.27,100.46,100.8,402264.0
2021-05-12 09:30:00,99.29,102.18,98.54,99.36,250456.0,99.29,102.18,98.54,99.36,250456.0
2021-05-12 10:00:00,99.31,100.17,98.07,98.07,133939.0,99.31,100.17,98.07,98.07,133939.0
2021-05-12 10:30:00,98.0,98.28,96.95,97.18,135609.0,98.0,98.28,96.95,97.18,135609.0
2021-05-12 11:00:00,97.25,98.01,96.61,96.72,112395.0,97.25,98.01,96.61,96.72,112395.0
2021-05-12 11:30:00,96.62,96.65,95.28,95.45,169966.0,96.62,96.65,95.28,95.45,169966.0
2021-05-12 12:00:00,95.31,95.58,94.78,95.2,237926.0,95.31,95.58,94.78,95.2,237926.0
2021-05-12 12:30:00,95.19,95.37,94.24,95.26,182632.0,95.19,95.37,94.24,95.26,182632.0
2021-05-12 13:00:00,95.22,95.88,94.6,94.84,269472.0,95.22,95.88,94.6,94.84,269472.0
2021-05-12 13:30:00,94.79,95.24,94.22,94.29,136896.0,94.79,95.24,94.22,94.29,136896.0
2021-05-12 14:00:00,94.25,94.54,93.55,94.1,203529.0,94.25,94.54,93.55,94.1,203529.0
2021-05-12 14:30:00,94.08,94.32,93.39,93.45,277700.0,94.08,94.32,93.39,93.45,277700.0
2021-05-12 15:00:00,93.43,93.63,92.03,92.67,241473.0,93.43,93.63,92.03,92.67,241473.0
2021-05-12 15:30:00,92.65,92.65,91.74,92.41,738864.0,92.65,92.65,91.74,92.41,738864.0
2021-05-13 09:30:00,92.76,96.26,92.76,95.83,456207.0,92.76,96.26,92.76,95.83,456207.0
2021-05-13 10:00:00,95.91,96.39,94.41,94.85,164811.0,95.91,96.39,94.41,94.85,164811.0
2021-05-13 10:30:00,94.86,95.1,93.77,94.63,148313.0,94.86,95.1,93.77,94.63,148313.0
2021-05-13 11:00:00,94.62,94.81,93.03,93.28,201322.0,94.62,94.81,93.03,93.28,201322.0
2021-05-13 11:30:00,93.28,93.4,91.6,91.8,185053.0,93.28,93.4,91.6,91.8,185053.0
2021-05-13 12:00:00,91.84,92.61,91.73,92.49,154426.0,91.84,92.61,91.73,92.49,154426.0
2021-05-13 12:30:00,92.4,92.72,91.1,91.27,103768.0,92.4,92.72,91.1,91.27,103768.0
2021-05-13 13:00:00,91.33,92.06,90.68,90.94,121221.0,91.33,92.06,90.68,90.94,121221.0
2021-05-13 13:30:00,90.96,91.24,90.28,90.98,232217.0,90.96,91.24,90.28,90.98,232217.0
2021-05-13 14:00:00,90.99,92.62,90.99,92.62,152520.0,90.99,92.62,90.99,92.62,152520.0
2021-05-13 14:30:00,92.55,93.63,92.46,92.81,176401.0,92.55,93.63,92.46,92.81,176401.0
2021-05-13 15:00:00,92.86,93.91,92.82,93.81,200633.0,92.86,93.91,92.82,93.81,200633.0
2021-05-13 15:30:00,93.81,95.08,93.81,94.38,625188.0,93.81,95.08,93.81,94.38,625188.0
2021-05-14 09:30:00,95.09,98.17,95.04,97.94,176845.0,95.09,98.17,95.04,97.94,176845.0
2021-05-14 10:00:00,97.94,98.98,97.62,98.43,166600.0,97.94,98.98,97.62,98.43,166600.0
2021-05-14 10:30:00,98.43,98.83,97.91,98.06,107909.0,98.43,98.83,97.91,98.06,107909.0
2021-05-14 11:00:00,98.1,98.1,97.22,97.43,126343.0,98.1,98.1,97.22,97.43,126343.0
2021-05-14 11:30:00,97.33,98.38,97.31,98.23,66427.0,97.33,98.38,97.31,98.23,66427.0
2021-05-14 12:00:00,98.26,98.9,98.23,98.86,84974.0,98.26,98.9,98.23,98.86,84974.0
2021-05-14 12:30:00,98.86,99.25,98.4,99.22,73413.0,98.86,99.25,98.4,99.22,73413.0
2021-05-14 13:00:00,99.22,99.63,98.84,99.35,131622.0,99.22,99.63,98.84,99.35,131622.0
2021-05-14 13:30:00,99.44,99.44,98.75,99.16,62585.0,99.44,99.44,98.75,99.16,62585.0
2021-05-14 14:00:00,99.21,99.74,99.18,99.7,71404.0,99.21,99.74,99.18,99.7,71404.0
2021-05-14 14:30:00,99.74,100.04,99.6,99.85,83426.0,99.74,100.04,99.6,99.85,83426.0
2021-05-14 15:00:00,99.89,99.93,98.36,98.68,196174.0,99.89,99.93,98.36,98.68,196174.0
2021-05-14 15:30:00,98.67,98.88,98.21,98.62,330739.0,98.67,98.88,98.21,98.62,330739.0
2021-05-17 09:30:00,97.56,98.34,95.85,96.43,166522.0,97.56,98.34,95.85,96.43,166522.0
2021-05-17 10:00:00,96.43,98.3,95.91,96.71,127467.0,96.43,98.3,95.91,96.71,127467.0
2021-05-17 10:30:00,96.77,98.47,96.45,97.56,111133.0,96.77,98.47,96.45,97.56,111133.0
2021-05-17 11:00:00,97.62,97.68,96.39,96.99,115719.0,97.62,97.68,96.39,96.99,115719.0
2021-05-17 11:30:00,97.06,97.53,96.49,96.78,61606.0,97.06,97.53,96.49,96.78,61606.0
2021-05-17 12:00:00,96.77,97.86,96.7,97.82,60662.0,96.77,97.86,96.7,97.82,60662.0
2021-05-17 12:30:00,97.89,98.46,97.63,97.97,73934.0,97.89,98.46,97.63,97.97,73934.0
2021-05-17 13:00:00,97.97,98.44,97.82,98.11,76949.0,97.97,98.44,97.82,98.11,76949.0
2021-05-17 13:30:00,98.12,98.58,97.76,98.24,95015.0,98.12,98.58,97.76,98.24,95015.0
2021-05-17 14:00:00,98.21,98.88,98.08,98.49,98249.0,98.21,98.88,98.08,98.49,98249.0
2021-05-17 14:30:00,98.54,99.4,98.33,99.39,140388.0,98.54,99.4,98.33,99.39,140388.0
2021-05-17 15:00:00,99.39,99.87,99.24,99.83,298800.0,99.39,99.87,99.24,99.83,298800.0
2021-05-17 15:30:00,99.81,100.61,99.8,100.32,368310.0,99.81,100.61,99.8,100.32,368310.0
2021-05-18 09:30:00,100.72,103.84,100.59,103.45,222341.0,100.72,103.84,100.59,103.45,222341.0
2021-05-18 10:00:00,103.48,103.5,102.12,103.01,121738.0,103.48,103.5,102.12,103.01,121738.0
2021-05-18 10:30:00,103.02,103.17,102.14,102.71,104796.0,103.02,103.17,102.14,102.71,104796.0
2021-05-18 11:00:00,102.68,103.04,102.19,102.84,69275.0,102.68,103.04,102.19,102.84,69275.0
2021-05-18 11:30:00,102.86,102.9,102.05,102.12,72288.0,102.86,102.9,102.05,102.12,72288.0
2021-05-18 12:00:00,102.16,102.19,101.01,101.47,148065.0,102.16,102.19,101.01,101.47,148065.0
2021-05-18 12:30:00,101.51,101.65,101.15,101.25,89891.0,101.51,101.65,101.15,101.25,89891.0
2021-05-18 13:00:00,101.22,101.96,101.09,101.83,60758.0,101.22,101.96,101.09,101.83,60758.0
2021-05-18 13:30:00,101.81,101.87,100.9,100.92,76032.0,101.81,101.87,100.9,100.92,76032.0
2021-05-18 14:00:00,100.92,101.13,100.31,100.37,81977.0,100.92,101.13,100.31,100.37,81977.0
2021-05-18 14:30:00,100.41,100.7,99.82,100.6,92954.0,100.41,100.7,99.82,100.6,92954.0
2021-05-18 15:00:00,100.66,101.2,100.59,101.08,87899.0,100.66,101.2,100.59,101.08,87899.0
2021-05-18 15:30:00,101.1,101.43,100.0,100.15,265486.0,101.1,101.43,100.0,100.15,265486.0
2021-05-19 09:30:00,97.12,98.39,96.7,98.2,179249.0,97.12,98.39,96.7,98.2,179249.0
2021-05-19 10:00:00,98.2,98.45,96.6,98.34,129506.0,98.2,98.45,96.6,98.34,129506.0
2021-05-19 10:30:00,98.17,98.26,97.14,98.0,85652.0,98.17,98.26,97.14,98.0,85652.0
2021-05-19 11:00:00,98.03,98.03,97.15,97.64,78416.0,98.03,98.03,97.15,97.64,78416.0
2021-05-19 11:30:00,97.65,97.65,96.87,96.95,80692.0,97.65,97.65,96.87,96.95,80692.0
2021-05-19 12:00:00,96.93,97.21,96.68,96.86,122403.0,96.93,97.21,96.68,96.86,122403.0
2021-05-19 12:30:00,96.96,96.96,96.13,96.74,83014.0,96.96,96.96,96.13,96.74,83014.0
2021-05-19 13:00:00,96.76,97.17,96.45,96.59,62430.0,96.76,97.17,96.45,96.59,62430.0
2021-05-19 13:30:00,96.63,96.63,96.11,96.35,80533.0,96.63,96.63,96.11,96.35,80533.0
2021-05-19 14:00:00,96.42,96.61,95.25,96.41,245441.0,96.42,96.61,95.25,96.41,245441.0
2021-05-19 14:30:00,96.41,96.56,95.35,95.58,108565.0,96.41,96.56,95.35,95.58,108565.0
2021-05-19 15:00:00,95.59,96.8,95.35,96.77,130640.0,95.59,96.8,95.35,96.77,130640.0
2021-05-19 15:30:00,96.74,96.76,96.08,96.55,311161.0,96.74,96.76,96.08,96.55,311161.0
2021-05-20 09:30:00,96.96,97.52,95.93,96.53,166370.0,96.96,97.52,95.93,96.53,166370.0
2021-05-20 10:00:00,96.52,97.66,96.23,97.51,186824.0,96.52,97.66,96.23,97.51,186824.0
2021-05-20 10:30:00,97.54,97.54,96.62,97.06,137434.0,97.54,97.54,96.62,97.06,137434.0
2021-05-20 11:00:00,97.13,97.95,97.05,97.92,110692.0,97.13,97.95,97.05,97.92,110692.0
2021-05-20 11:30:00,97.94,98.69,97.93,98.36,123175.0,97.94,98.69,97.93,98.36,123175.0
2021-05-20 12:00:00,98.38,98.55,98.07,98.2,101992.0,98.38,98.55,98.07,98.2,101992.0
2021-05-20 12:30:00,98.22,98.46,97.6,98.13,79865.0,98.22,98.46,97.6,98.13,79865.0
2021-05-20 13:00:00,98.1,99.68,98.05,99.59,111345.0,98.1,99.68,98.05,99.59,111345.0
2021-05-20 13:30:00,99.63,100.43,99.59,99.99,190493.0,99.63,100.43,99.59,99.99,190493.0
2021-05-20 14:00:00,100.01,100.06,99.28,99.65,121565.0,100.01,100.06,99.28,99.65,121565.0
2021-05-20 14:30:00,99.67,99.92,99.43,99.83,106200.0,99.67,99.92,99.43,99.83,106200.0
2021-05-20 15:00:00,99.82,100.9,99.7,100.76,131479.0,99.82,100.9,99.7,100.76,131479.0
2021-05-20 15:30:00,100.76,101.11,100.44,100.59,436821.0,100.76,101.11,100.44,100.59,436821.0
2021-05-21 09:30:00,101.28,102.41,100.67,102.07,152971.0,101.28,102.41,100.67,102.07,152971.0
2021-05-21 10:00:00,102.08,102.13,100.07,100.46,107933.0,102.08,102.13,100.07,100.46,107933.0
2021-05-21 10:30:00,100.49,101.27,99.92,100.92,93103.0,100.49,101.27,99.92,100.92,93103.0
2021-05-21 11:00:00,100.96,101.44,100.69,100.83,62878.0,100.96,101.44,100.69,100.83,62878.0
2021-05-21 11:30:00,100.74,101.2,100.51,100.83,63146.0,100.74,101.2,100.51,100.83,63146.0
2021-05-21 12:00:00,100.82,101.22,100.74,101.0,42792.0,100.82,101.22,100.74,101.0,42792.0
2021-05-21 12:30:00,101.0,101.14,100.3,100.79,50144.0,101.0,101.14,100.3,100.79,50144.0
2021-05-21 13:00:00,100.83,101.15,100.59,100.95,39882.0,100.83,101.15,100.59,100.95,39882.0
2021-05-21 13:30:00,100.95,101.25,100.8,100.92,37243.0,100.95,101.25,100.8,100.92,37243.0
2021-05-21 14:00:00,100.97,101.15,100.31,100.39,46439.0,100.97,101.15,100.31,100.39,46439.0
2021-05-21 14:30:00,100.43,100.63,100.19,100.4,61669.0,100.43,100.63,100.19,100.4,61669.0
2021-05-21 15:00:00,100.39,100.68,100.0,100.58,84579.0,100.39,100.68,100.0,100.58,84579.0
2021-05-21 15:30:00,100.57,100.57,99.78,100.2,292701.0,100.57,100.57,99.78,100.2,292701.0
2021-05-24 09:30:00,101.42,104.7,100.31,103.56,299708.0,101.42,104.7,100.31,103.56,299708.0
2021-05-24 10:00:00,103.59,104.63,103.25,103.27,241085.0,103.59,104.63,103.25,103.27,241085.0
2021-05-24 10:30:00,103.3,104.67,102.85,103.57,126606.0,103.3,104.67,102.85,103.57,126606.0
2021-05-24 11:00:00,103.61,103.97,103.34,103.53,83251.0,103.61,103.97,103.34,103.53,83251.0
2021-05-24 11:30:00,103.59,104.0,103.33,103.47,68648.0,103.59,104.0,103.33,103.47,68648.0
2021-05-24 12:00:00,103.53,105.88,103.16,105.72,683359.0,103.53,105.88,103.16,105.72,683359.0
2021-05-24 12:30:00,105.72,106.25,104.47,104.6,501485.0,105.72,106.25,104.47,104.6,501485.0
2021-05-24 13:00:00,104.61,105.09,104.43,104.97,86390.0,104.61,105.09,104.43,104.97,86390.0
2021-05-24 13:30:00,105.06,106.19,104.96,106.08,232256.0,105.06,106.19,104.96,106.08,232256.0
2021-05-24 14:00:00,106.09,106.31,105.88,106.06,128042.0,106.09,106.31,105.88,106.06,128042.0
2021-05-24 14:30:00,106.08,106.16,105.83,105.95,130101.0,106.08,106.16,105.83,105.95,130101.0
2021-05-24 15:00:00,105.96,106.04,105.33,105.72,172189.0,105.96,106.04,105.33,105.72,172189.0
2021-05-24 15:30:00,105.69,105.8,104.96,105.08,374965.0,105.69,105.8,104.96,105.08,374965.0
2021-05-25 09:30:00,105.94,107.6,105.75,106.27,379085.0,105.94,107.6,105.75,106.27,379085.0
2021-05-25 10:00:00,106.25,107.27,105.92,106.59,209815.0,106.25,107.27,105.92,106.59,209815.0
2021-05-25 10:30:00,106.66,107.04,106.16,106.95,208073.0,106.66,107.04,106.16,106.95,208073.0
2021-05-25 11:00:00,106.93,106.93,104.93,105.22,281865.0,106.93,106.93,104.93,105.22,281865.0
2021-05-25 11:30:00,105.18,105.28,104.62,105.26,166075.0,105.18,105.28,104.62,105.26,166075.0
2021-05-25 12:00:00,105.25,106.86,105.16,106.77,214259.0,105.25,106.86,105.16,106.77,214259.0
2021-05-25 12:30:00,106.77,107.42,106.74,107.37,146617.0,106.77,107.42,106.74,107.37,146617.0
2021-05-25 13:00:00,107.37,107.77,106.94,107.42,160517.0,107.37,107.77,106.94,107.42,160517.0
2021-05-25 13:30:00,107.5,107.58,106.9,107.03,122086.0,107.5,107.58,106.9,107.03,122086.0
2021-05-25 14:00:00,107.01,107.02,106.45,106.51,148268.0,107.01,107.02,106.45,106.51,148268.0
2021-05-25 14:30:00,106.5,107.54,106.47,107.06,124950.0,106.5,107.54,106.47,107.06,124950.0
2021-05-25 15:00:00,107.01,107.64,106.88,107.47,152520.0,107.01,107.64,106.88,107.47,152520.0
2021-05-25 15:30:00,107.44,107.58,107.02,107.11,348705.0,107.44,107.58,107.02,107.11,348705.0
2021-05-26 09:30:00,108.2,109.19,107.55,107.64,176100.0,108.2,109.19,107.55,107.64,176100.0
2021-05-26 10:00:00,107.64,108.93,107.47,108.86,92469.0,107.64,108.93,107.47,108.86,92469.0
2021-05-26 10:30:00,108.9,109.01,108.09,108.73,80533.0,108.9,109.01,108.09,108.73,80533.0
2021-05-26 11:00:00,108.76,108.81,108.1,108.66,67296.0,108.76,108.81,108.1,108.66,67296.0
2021-05-26 11:30:00,108.64,108.86,108.27,108.36,46425.0,108.64,108.86,108.27,108.36,46425.0
2021-05-26 12:00:00,108.43,108.77,108.19,108.25,55164.0,108.43,108.77,108.19,108.25,55164.0
2021-05-26 12:30:00,108.24,108.33,107.2,107.31,104666.0,108.24,108.33,107.2,107.31,104666.0
2021-05-26 13:00:00,107.3,107.64,106.91,107.22,96966.0,107.3,107.64,106.91,107.22,96966.0
2021-05-26 13:30:00,107.29,107.36,106.78,107.28,79463.0,107.29,107.36,106.78,107.28,79463.0
2021-05-26 14:00:00,107.31,107.71,106.65,106.67,120642.0,107.31,107.71,106.65,106.67,120642.0
2021-05-26 14:30:00,106.68,107.06,106.31,106.63,204323.0,106.68,107.06,106.31,106.63,204323.0
2021-05-26 15:00:00,106.66,107.32,106.51,106.78,126438.0,106.66,107.32,106.51,106.78,126438.0
2021-05-26 15:30:00,106.79,106.85,106.24,106.6,374057.0,106.79,106.85,106.24,106.6,374057.0
2021-05-27 09:30:00,107.65,108.11,106.03,107.51,231987.0,107.65,108.11,106.03,107.51,231987.0
2021-05-27 10:00:00,107.45,107.62,106.71,107.55,141582.0,107.45,107.62,106.71,107.55,141582.0
2021-05-27 10:30:00,107.54,107.76,105.85,106.2,164462.0,107.54,107.76,105.85,106.2,164462.0
2021-05-27 11:00:00,106.27,106.51,105.5,105.99,146644.0,106.27,106.51,105.5,105.99,146644.0
2021-05-27 11:30:00,105.99,106.79,105.71,106.35,102406.0,105.99,106.79,105.71,106.35,102406.0
2021-05-27 12:00:00,106.34,107.23,106.13,107.05,261835.0,106.34,107.23,106.13,107.05,261835.0
2021-05-27 12:30:00,107.04,107.38,106.91,107.18,162409.0,107.04,107.38,106.91,107.18,162409.0
2021-05-27 13:00:00,107.2,108.0,107.16,107.98,123735.0,107.2,108.0,107.16,107.98,123735.0
2021-05-27 13:30:00,107.95,108.75,107.89,108.72,193349.0,107.95,108.75,107.89,108.72,193349.0
2021-05-27 14:00:00,108.72,108.85,107.75,108.43,272908.0,108.72,108.85,107.75,108.43,272908.0
2021-05-27 14:30:00,108.42,108.79,108.25,108.59,164874.0,108.42,108.79,108.25,108.59,164874.0
2021-05-27 15:00:00,108.59,108.91,108.47,108.87,148705.0,108.59,108.91,108.47,108.87,148705.0
2021-05-27 15:30:00,108.87,109.19,107.16,107.93,2164317.0,108.87,109.19,107.16,107.93,2164317.0
2021-05-28 09:30:00,107.81,108.27,105.26,105.86,236490.0,107.81,108.27,105.26,105.86,236490.0
2021-05-28 10:00:00,105.82,106.29,105.02,105.63,139392.0,105.82,106.29,105.02,105.63,139392.0
2021-05-28 10:30:00,105.72,106.74,105.63,106.61,80341.0,105.72,106.74,105.63,106.61,80341.0
2021-05-28 11:00:00,106.61,107.22,106.61,106.73,64990.0,106.61,107.22,106.61,106.73,64990.0
2021-05-28 11:30:00,106.74,107.14,106.67,107.05,42664.0,106.74,107.14,106.67,107.05,42664.0
2021-05-28 12:00:00,107.03,107.5,107.03,107.46,36737.0,107.03,107.5,107.03,107.46,36737.0
2021-05-28 12:30:00,107.46,107.54,107.14,107.14,39860.0,107.46,107.54,107.14,107.14,39860.0
2021-05-28 13:00:00,107.14,107.52,107.1,107.41,47065.0,107.14,107.52,107.1,107.41,47065.0
2021-05-28 13:30:00,107.44,107.53,107.09,107.25,50565.0,107.44,107.53,107.09,107.25,50565.0
2021-05-28 14:00:00,107.27,107.86,107.27,107.84,67228.0,107.27,107.86,107.27,107.84,67228.0
2021-05-28 14:30:00,107.82,107.92,107.37,107.39,70228.0,107.82,107.92,107.37,107.39,70228.0
2021-05-28 15:00:00,107.39,107.68,107.16,107.54,54371.0,107.39,107.68,107.16,107.54,54371.0
2021-05-28 15:30:00,107.53,107.67,107.2,107.47,237524.0,107.53,107.67,107.2,107.47,237524.0
2021-06-01 09:30:00,107.68,109.28,107.68,108.48,210556.0,107.68,109.28,107.68,108.48,210556.0
2021-06-01 10:00:00,108.42,108.95,107.33,108.34,106537.0,108.42,108.95,107.33,108.34,106537.0
2021-06-01 10:30:00,108.26,109.07,108.12,108.91,84499.0,108.26,109.07,108.12,108.91,84499.0
2021-06-01 11:00:00,108.89,110.4,108.73,110.27,173502.0,108.89,110.4,108.73,110.27,173502.0
2021-06-01 11:30:00,110.28,110.49,109.34,109.43,127671.0,110.28,110.49,109.34,109.43,127671.0
2021-06-01 12:00:00,109.44,109.7,109.0,109.38,62804.0,109.44,109.7,109.0,109.38,62804.0
2021-06-01 12:30:00,109.35,109.75,109.15,109.25,70374.0,109.35,109.75,109.15,109.25,70374.0
2021-06-01 13:00:00,109.29,109.36,108.28,108.29,87561.0,109.29,109.36,108.28,108.29,87561.0
2021-06-01 13:30:00,108.3,109.14,108.14,108.75,49582.0,108.3,109.14,108.14,108.75,49582.0
2021-06-01 14:00:00,108.75,109.15,108.51,109.08,70306.0,108.75,109.15,108.51,109.08,70306.0
2021-06-01 14:30:00,109.03,109.6,108.85,109.45,91862.0,109.03,109.6,108.85,109.45,91862.0
2021-06-01 15:00:00,109.45,109.67,109.07,109.3,113500.0,109.45,109.67,109.07,109.3,113500.0
2021-06-01 15:30:00,109.28,109.59,108.97,109.55,255739.0,109.28,109.59,108.97,109.55,255739.0
2021-06-02 09:30:00,109.45,109.82,107.76,109.19,116010.0,109.45,109.82,107.76,109.19,116010.0
2021-06-02 10:00:00,109.18,109.51,108.54,109.19,109763.0,109.18,109.51,108.54,109.19,109763.0
2021-06-02 10:30:00,109.2,110.13,108.78,110.09,82824.0,109.2,110.13,108.78,110.09,82824.0
2021-06-02 11:00:00,110.0,110.11,109.45,109.48,80139.0,110.0,110.11,109.45,109.48,80139.0
2021-06-02 11:30:00,109.44,109.44,108.93,109.15,42830.0,109.44,109.44,108.93,109.15,42830.0
2021-06-02 12:00:00,109.15,109.39,108.85,108.98,70769.0,109.15,109.39,108.85,108.98,70769.0
2021-06-02 12:30:00,108.99,109.65,108.72,109.62,70703.0,108.99,109.65,108.72,109.62,70703.0
2021-06-02 13:00:00,109.6,109.81,108.89,108.98,75903.0,109.6,109.81,108.89,108.98,75903.0
2021-06-02 13:30:00,108.95,109.16,108.36,108.89,112465.0,108.95,109.16,108.36,108.89,112465.0
2021-06-02 14:00:00,108.86,109.39,108.86,109.36,49271.0,108.86,109.39,108.86,109.36,49271.0
2021-06-02 14:30:00,109.32,109.68,109.22,109.54,41328.0,109.32,109.68,109.22,109.54,41328.0
2021-06-02 15:00:00,109.51,109.68,109.33,109.4,42287.0,109.51,109.68,109.33,109.4,42287.0
2021-06-02 15:30:00,109.4,109.74,109.26,109.7,127490.0,109.4,109.74,109.26,109.7,127490.0
2021-06-03 09:30:00,107.9,108.5,106.49,107.26,187440.0,107.9,108.5,106.49,107.26,187440.0
2021-06-03 10:00:00,107.29,109.09,107.22,108.95,208664.0,107.29,109.09,107.22,108.95,208664.0
2021-06-03 10:30:00,108.91,109.18,108.59,109.0,93267.0,108.91,109.18,108.59,109.0,93267.0
2021-06-03 11:00:00,108.96,109.08,108.32,108.95,100821.0,108.96,109.08,108.32,108.95,100821.0
2021-06-03 11:30:00,108.91,109.17,108.83,109.1,60169.0,108.91,109.17,108.83,109.1,60169.0
2021-06-03 12:00:00,109.17,109.36,108.87,109.29,56577.0,109.17,109.36,108.87,109.29,56577.0
2021-06-03 12:30:00,109.26,109.37,108.93,109.37,51183.0,109.26,109.37,108.93,109.37,51183.0
2021-06-03 13:00:00,109.39,109.89,109.17,109.82,45137.0,109.39,109.89,109.17,109.82,45137.0
2021-06-03 13:30:00,109.77,109.96,109.4,109.68,32541.0,109.77,109.96,109.4,109.68,32541.0
2021-06-03 14:00:00,109.72,109.94,109.12,109.27,42747.0,109.72,109.94,109.12,109.27,42747.0
2021-06-03 14:30:00,109.29,109.39,108.96,109.28,37657.0,109.29,109.39,108.96,109.28,37657.0
2021-06-03 15:00:00,109.27,109.75,109.24,109.41,51509.0,109.27,109.75,109.24,109.41,51509.0
2021-06-03 15:30:00,109.44,109.85,109.27,109.57,251720.0,109.44,109.85,109.27,109.57,251720.0
2021-06-04 09:30:00,110.0,111.0,109.74,110.01,283429.0,110.0,111.0,109.74,110.01,283429.0
2021-06-04 10:00:00,110.03,110.03,109.06,109.62,174757.0,110.03,110.03,109.06,109.62,174757.0
2021-06-04 10:30:00,109.65,110.2,109.62,110.19,88893.0,109.65,110.2,109.62,110.19,88893.0
2021-06-04 11:00:00,110.17,110.25,109.99,110.07,87032.0,110.17,110.25,109.99,110.07,87032.0
2021-06-04 11:30:00,110.08,110.25,109.86,109.98,54574.0,110.08,110.25,109.86,109.98,54574.0
2021-06-04 12:00:00,110.05,110.77,109.91,110.77,108168.0,110.05,110.77,109.91,110.77,108168.0
2021-06-04 12:30:00,110.82,111.32,110.6,110.88,149326.0,110.82,111.32,110.6,110.88,149326.0
2021-06-04 13:00:00,110.84,111.17,110.7,111.01,87571.0,110.84,111.17,110.7,111.01,87571.0
2021-06-04 13:30:00,110.98,111.2,110.78,111.01,132033.0,110.98,111.2,110.78,111.01,132033.0
2021-06-04 14:00:00,111.03,111.08,109.93,109.93,95323.0,111.03,111.08,109.93,109.93,95323.0
2021-06-04 14:30:00,109.93,110.53,109.92,110.53,125516.0,109.93,110.53,109.92,110.53,125516.0
2021-06-04 15:00:00,110.55,110.81,110.33,110.61,155272.0,110.55,110.81,110.33,110.61,155272.0
2021-06-04 15:30:00,110.55,110.84,110.49,110.64,348863.0,110.55,110.84,110.49,110.64,348863.0
2021-06-07 09:30:00,112.19,113.28,111.48,112.46,212338.0,112.19,113.28,111.48,112.46,212338.0
2021-06-07 10:00:00,112.48,113.14,112.02,112.93,111600.0,112.48,113.14,112.02,112.93,111600.0
2021-06-07 10:30:00,112.99,113.46,111.35,111.47,524931.0,112.99,113.46,111.35,111.47,524931.0
2021-06-07 11:00:00,111.55,112.1,111.12,111.38,80155.0,111.55,112.1,111.12,111.38,80155.0
2021-06-07 11:30:00,111.4,111.57,110.8,111.18,84895.0,111.4,111.57,110.8,111.18,84895.0
2021-06-07 12:00:00,111.22,111.33,110.85,110.97,114384.0,111.22,111.33,110.85,110.97,114384.0
2021-06-07 12:30:00,110.94,111.37,110.83,110.95,50952.0,110.94,111.37,110.83,110.95,50952.0
2021-06-07 13:00:00,110.98,111.08,110.47,110.53,82163.0,110.98,111.08,110.47,110.53,82163.0
2021-06-07 13:30:00,110.55,110.55,109.46,109.49,79250.0,110.55,110.55,109.46,109.49,79250.0
2021-06-07 14:00:00,109.46,109.96,109.46,109.73,55404.0,109.46,109.96,109.46,109.73,55404.0
2021-06-07 14:30:00,109.71,110.34,109.62,110.2,153785.0,109.71,110.34,109.62,110.2,153785.0
2021-06-07 15:00:00,110.22,110.57,110.11,110.55,135325.0,110.22,110.57,110.11,110.55,135325.0
2021-06-07 15:30:00,110.56,110.75,110.37,110.63,245989.0,110.56,110.75,110.37,110.63,245989.0
2021-06-08 09:30:00,111.67,111.85,110.09,110.81,196870.0,111.67,111.85,110.09,110.81,196870.0
2021-06-08 10:00:00,110.85,112.74,110.83,111.84,188017.0,110.85,112.74,110.83,111.84,188017.0
2021-06-08 10:30:00,111.81,112.04,111.31,111.35,66460.0,111.81,112.04,111.31,111.35,66460.0
2021-06-08 11:00:00,111.35,111.75,110.71,111.3,365982.0,111.35,111.75,110.71,111.3,365982.0
2021-06-08 11:30:00,111.2,111.71,111.12,111.41,145069.0,111.2,111.71,111.12,111.41,145069.0
2021-06-08 12:00:00,111.37,111.59,110.93,111.27,125877.0,111.37,111.59,110.93,111.27,125877.0
2021-06-08 12:30:00,111.25,111.26,110.2,110.69,133564.0,111.25,111.26,110.2,110.69,133564.0
2021-06-08 13:00:00,110.7,111.11,110.57,110.9,186272.0,110.7,111.11,110.57,110.9,186272.0
2021-06-08 13:30:00,110.88,111.46,110.84,111.39,90861.0,110.88,111.46,110.84,111.39,90861.0
2021-06-08 14:00:00,111.42,112.25,111.34,112.22,49945.0,111.42,112.25,111.34,112.22,49945.0
2021-06-08 14:30:00,112.21,112.21,111.87,112.11,35921.0,112.21,112.21,111.87,112.11,35921.0
2021-06-08 15:00:00,112.01,112.17,111.7,111.83,48888.0,112.01,112.17,111.7,111.83,48888.0
2021-06-08 15:30:00,111.79,111.92,111.6,111.7,273396.0,111.79,111.92,111.6,111.7,273396.0
2021-06-09 09:30:00,111.91,112.35,109.0,109.96,121478.0,111.91,112.35,109.0,109.96,121478.0
2021-06-09 10:00:00,110.01,110.49,109.69,110.39,103379.0,110.01,110.49,109.69,110.39,103379.0
2021-06-09 10:30:00,110.42,110.51,109.71,110.19,84679.0,110.42,110.51,109.71,110.19,84679.0
2021-06-09 11:00:00,110.15,110.83,110.12,110.8,56970.0,110.15,110.83,110.12,110.8,56970.0
2021-06-09 11:30:00,110.79,111.14,110.64,110.9,100439.0,110.79,111.14,110.64,110.9,100439.0
2021-06-09 12:00:00,110.9,111.28,110.79,111.28,31867.0,110.9,111.28,110.79,111.28,31867.0
2021-06-09 12:30:00,111.23,111.58,111.23,111.33,44546.0,111.23,111.58,111.23,111.33,44546.0
2021-06-09 13:00:00,111.32,111.47,110.52,110.55,40786.0,111.32,111.47,110.52,110.55,40786.0
2021-06-09 13:30:00,110.5,110.81,110.31,110.58,66983.0,110.5,110.81,110.31,110.58,66983.0
2021-06-09 14:00:00,110.6,110.88,110.54,110.74,98617.0,110.6,110.88,110.54,110.74,98617.0
2021-06-09 14:30:00,110.72,111.02,110.51,110.94,83970.0,110.72,111.02,110.51,110.94,83970.0
2021-06-09 15:00:00,110.86,110.99,110.34,110.51,136456.0,110.86,110.99,110.34,110.51,136456.0
2021-06-09 15:30:00,110.5,110.98,110.27,110.84,271103.0,110.5,110.98,110.27,110.84,271103.0
2021-06-10 09:30:00,110.92,112.86,110.83,111.3,183039.0,110.92,112.86,110.83,111.3,183039.0
2021-06-10 10:00:00,111.24,111.59,110.8,111.19,99512.0,111.24,111.59,110.8,111.19,99512.0
2021-06-10 10:30:00,111.12,111.32,110.55,111.09,112459.0,111.12,111.32,110.55,111.09,112459.0
2021-06-10 11:00:00,111.0,111.14,110.72,110.98,88763.0,111.0,111.14,110.72,110.98,88763.0
2021-06-10 11:30:00,110.98,111.04,110.18,110.18,170184.0,110.98,111.04,110.18,110.18,170184.0
2021-06-10 12:00:00,110.18,110.29,109.06,109.11,93816.0,110.18,110.29,109.06,109.11,93816.0
2021-06-10 12:30:00,109.1,110.01,109.04,109.96,61466.0,109.1,110.01,109.04,109.96,61466.0
2021-06-10 13:00:00,109.97,110.44,109.95,110.23,95353.0,109.97,110.44,109.95,110.23,95353.0
2021-06-10 13:30:00,110.28,110.65,110.11,110.65,109470.0,110.28,110.65,110.11,110.65,109470.0
2021-06-10 14:00:00,110.7,111.14,110.58,110.84,98885.0,110.7,111.14,110.58,110.84,98885.0
2021-06-10 14:30:00,110.9,111.29,110.89,111.29,74734.0,110.9,111.29,110.89,111.29,74734.0
2021-06-10 15:00:00,111.31,111.44,111.05,111.13,150318.0,111.31,111.44,111.05,111.13,150318.0
2021-06-10 15:30:00,111.13,111.52,111.06,111.4,285228.0,111.13,111.52,111.06,111.4,285228.0
2021-06-11 09:30:00,111.19,112.19,111.0,111.75,85588.0,111.19,112.19,111.0,111.75,85588.0
2021-06-11 10:00:00,111.82,112.01,111.39,111.97,58780.0,111.82,112.01,111.39,111.97,58780.0
2021-06-11 10:30:00,111.94,112.11,111.67,111.9,47425.0,111.94,112.11,111.67,111.9,47425.0
2021-06-11 11:00:00,111.88,111.92,111.53,111.81,44455.0,111.88,111.92,111.53,111.81,44455.0
2021-06-11 11:30:00,111.83,111.96,111.29,111.64,59294.0,111.83,111.96,111.29,111.64,59294.0
2021-06-11 12:00:00,111.68,111.75,110.92,111.03,28245.0,111.68,111.75,110.92,111.03,28245.0
2021-06-11 12:30:00,110.94,111.28,110.72,111.24,55508.0,110.94,111.28,110.72,111.24,55508.0
2021-06-11 13:00:00,111.25,111.31,110.84,110.85,35484.0,111.25,111.31,110.84,110.85,35484.0
2021-06-11 13:30:00,110.94,110.97,110.32,110.36,45087.0,110.94,110.97,110.32,110.36,45087.0
2021-06-11 14:00:00,110.32,110.89,110.32,110.87,46267.0,110.32,110.89,110.32,110.87,46267.0
2021-06-11 14:30:00,110.87,110.9,110.41,110.52,38480.0,110.87,110.9,110.41,110.52,38480.0
2021-06-11 15:00:00,110.52,110.6,110.23,110.29,49502.0,110.52,110.6,110.23,110.29,49502.0
2021-06-11 15:30:00,110.29,110.6,110.01,110.35,267397.0,110.29,110.6,110.01,110.35,267397.0
2021-06-14 09:30:00,109.5,110.47,108.66,109.26,114420.0,109.5,110.47,108.66,109.26,114420.0
2021-06-14 10:00:00,109.33,109.66,108.89,109.43,104212.0,109.33,109.66,108.89,109.43,104212.0
2021-06-14 10:30:00,109.41,109.42,108.31,108.46,117043.0,109.41,109.42,108.31,108.46,117043.0
2021-06-14 11:00:00,108.6,109.37,108.56,108.91,89598.0,108.6,109.37,108.56,108.91,89598.0
2021-06-14 11:30:00,108.87,108.96,108.5,108.75,45676.0,108.87,108.96,108.5,108.75,45676.0
2021-06-14 12:00:00,108.77,109.14,108.56,108.74,47925.0,108.77,109.14,108.56,108.74,47925.0
2021-06-14 12:30:00,108.73,108.75,107.54,107.69,97653.0,108.73,108.75,107.54,107.69,97653.0
2021-06-14 13:00:00,107.66,107.81,107.32,107.58,95618.0,107.66,107.81,107.32,107.58,95618.0
2021-06-14 13:30:00,107.55,107.56,107.02,107.06,77941.0,107.55,107.56,107.02,107.06,77941.0
2021-06-14 14:00:00,107.07,107.2,106.46,106.67,104126.0,107.07,107.2,106.46,106.67,104126.0
2021-06-14 14:30:00,106.66,107.4,106.65,107.39,107095.0,106.66,107.4,106.65,107.39,107095.0
2021-06-14 15:00:00,107.39,107.65,106.41,106.49,164198.0,107.39,107.65,106.41,106.49,164198.0
2021-06-14 15:30:00,106.46,106.99,106.26,106.58,369555.0,106.46,106.99,106.26,106.58,369555.0
2021-06-15 09:30:00,105.87,107.68,104.88,107.01,377773.0,105.87,107.68,104.88,107.01,377773.0
2021-06-15 10:00:00,107.11,107.86,106.73,106.83,135999.0,107.11,107.86,106.73,106.83,135999.0
2021-06-15 10:30:00,106.82,107.02,105.89,106.99,97668.0,106.82,107.02,105.89,106.99,97668.0
2021-06-15 11:00:00,106.99,107.47,106.67,106.8,118574.0,106.99,107.47,106.67,106.8,118574.0
2021-06-15 11:30:00,106.85,106.88,106.04,106.31,56841.0,106.85,106.88,106.04,106.31,56841.0
2021-06-15 12:00:00,106.45,106.67,106.25,106.62,46336.0,106.45,106.67,106.25,106.62,46336.0
2021-06-15 12:30:00,106.58,106.68,106.26,106.5,35446.0,106.58,106.68,106.26,106.5,35446.0
2021-06-15 13:00:00,106.47,107.01,106.35,106.63,50814.0,106.47,107.01,106.35,106.63,50814.0
2021-06-15 13:30:00,106.63,106.86,106.35,106.64,31791.0,106.63,106.86,106.35,106.64,31791.0
2021-06-15 14:00:00,106.57,106.89,106.36,106.89,54919.0,106.57,106.89,106.36,106.89,54919.0
2021-06-15 14:30:00,106.89,107.0,106.55,106.79,55416.0,106.89,107.0,106.55,106.79,55416.0
2021-06-15 15:00:00,106.78,106.9,106.24,106.37,46116.0,106.78,106.9,106.24,106.37,46116.0
2021-06-15 15:30:00,106.34,106.59,106.23,106.5,214215.0,106.34,106.59,106.23,106.5,214215.0
2021-06-16 09:30:00,105.55,106.05,105.01,105.82,121338.0,105.55,106.05,105.01,105.82,121338.0
2021-06-16 10:00:00,105.85,106.15,105.5,105.55,67618.0,105.85,106.15,105.5,105.55,67618.0
2021-06-16 10:30:00,105.51,106.04,105.2,106.04,57216.0,105.51,106.04,105.2,106.04,57216.0
2021-06-16 11:00:00,106.06,106.5,105.83,106.28,25736.0,106.06,106.5,105.83,106.28,25736.0
2021-06-16 11:30:00,106.28,107.25,106.23,107.08,41548.0,106.28,107.25,106.23,107.08,41548.0
2021-06-16 12:00:00,107.13,107.22,106.37,106.37,31727.0,107.13,107.22,106.37,106.37,31727.0
2021-06-16 12:30:00,106.4,106.6,105.69,105.88,74853.0,106.4,106.6,105.69,105.88,74853.0
2021-06-16 13:00:00,105.85,105.88,105.53,105.67,59145.0,105.85,105.88,105.53,105.67,59145.0
2021-06-16 13:30:00,105.7,106.19,105.68,106.11,63113.0,105.7,106.19,105.68,106.11,63113.0
2021-06-16 14:00:00,106.06,107.0,104.99,106.99,108320.0,106.06,107.0,104.99,106.99,108320.0
2021-06-16 14:30:00,106.91,107.75,106.59,106.92,136318.0,106.91,107.75,106.59,106.92,136318.0
2021-06-16 15:00:00,106.87,107.53,106.81,107.14,112370.0,106.87,107.53,106.81,107.14,112370.0
2021-06-16 15:30:00,107.17,107.33,106.59,107.1,161999.0,107.17,107.33,106.59,107.1,161999.0
2021-06-17 09:30:00,105.69,107.43,105.48,105.79,208633.0,105.69,107.43,105.48,105.79,208633.0
2021-06-17 10:00:00,105.78,105.89,104.99,105.48,165206.0,105.78,105.89,104.99,105.48,165206.0
2021-06-17 10:30:00,105.41,105.7,104.5,104.85,101827.0,105.41,105.7,104.5,104.85,101827.0
2021-06-17 11:00:00,104.83,105.06,103.76,103.76,117931.0,104.83,105.06,103.76,103.76,117931.0
2021-06-17 11:30:00,103.77,103.8,102.54,102.58,168091.0,103.77,103.8,102.54,102.58,168091.0
2021-06-17 12:00:00,102.58,102.88,101.51,101.78,124090.0,102.58,102.88,101.51,101.78,124090.0
2021-06-17 12:30:00,101.59,103.04,101.59,102.97,146802.0,101.59,103.04,101.59,102.97,146802.0
2021-06-17 13:00:00,102.99,103.56,102.84,103.43,91377.0,102.99,103.56,102.84,103.43,91377.0
2021-06-17 13:30:00,103.4,103.85,103.24,103.65,93786.0,103.4,103.85,103.24,103.65,93786.0
2021-06-17 14:00:00,103.65,104.08,103.44,104.02,129753.0,103.65,104.08,103.44,104.02,129753.0
2021-06-17 14:30:00,104.04,104.04,103.58,103.65,96102.0,104.04,104.04,103.58,103.65,96102.0
2021-06-17 15:00:00,103.7,104.2,103.58,103.77,161294.0,103.7,104.2,103.58,103.77,161294.0
2021-06-17 15:30:00,103.77,104.01,103.65,103.75,238140.0,103.77,104.01,103.65,103.75,238140.0
2021-06-18 09:30:00,100.86,103.43,100.6,102.61,399131.0,100.86,103.43,100.6,102.61,399131.0
2021-06-18 10:00:00,102.8,103.02,101.39,101.61,102107.0,102.8,103.02,101.39,101.61,102107.0
2021-06-18 10:30:00,101.57,101.86,100.77,101.28,164044.0,101.57,101.86,100.77,101.28,164044.0
2021-06-18 11:00:00,101.36,101.66,100.95,101.01,115461.0,101.36,101.66,100.95,101.01,115461.0
2021-06-18 11:30:00,101.02,101.76,100.99,101.55,114173.0,101.02,101.76,100.99,101.55,114173.0
2021-06-18 12:00:00,101.54,102.06,101.5,101.86,89114.0,101.54,102.06,101.5,101.86,89114.0
2021-06-18 12:30:00,101.84,102.17,101.71,101.95,98013.0,101.84,102.17,101.71,101.95,98013.0
2021-06-18 13:00:00,101.9,101.99,101.3,101.45,98788.0,101.9,101.99,101.3,101.45,98788.0
2021-06-18 13:30:00,101.49,101.7,101.02,101.23,102418.0,101.49,101.7,101.02,101.23,102418.0
2021-06-18 14:00:00,101.24,101.43,100.9,101.02,97734.0,101.24,101.43,100.9,101.02,97734.0
2021-06-18 14:30:00,100.93,100.98,99.76,99.88,131859.0,100.93,100.98,99.76,99.88,131859.0
2021-06-18 15:00:00,99.86,100.25,99.48,99.93,186874.0,99.86,100.25,99.48,99.93,186874.0
2021-06-18 15:30:00,99.93,100.26,99.53,100.04,540838.0,99.93,100.26,99.53,100.04,540838.0
2021-06-21 09:30:00,101.89,101.97,99.78,101.93,236643.0,101.89,101.97,99.78,101.93,236643.0
2021-06-21 10:00:00,101.95,102.43,101.39,102.14,207525.0,101.95,102.43,101.39,102.14,207525.0
2021-06-21 10:30:00,102.1,103.23,102.1,102.53,95809.0,102.1,103.23,102.1,102.53,95809.0
2021-06-21 11:00:00,102.57,102.99,102.4,102.45,67956.0,102.57,102.99,102.4,102.45,67956.0
2021-06-21 11:30:00,102.46,102.54,101.88,102.14,63521.0,102.46,102.54,101.88,102.14,63521.0
2021-06-21 12:00:00,102.12,102.4,101.93,102.14,57609.0,102.12,102.4,101.93,102.14,57609.0
2021-06-21 12:30:00,102.19,102.29,101.82,101.87,57063.0,102.19,102.29,101.82,101.87,57063.0
2021-06-21 13:00:00,101.93,102.13,101.73,102.06,64709.0,101.93,102.13,101.73,102.06,64709.0
2021-06-21 13:30:00,102.1,102.72,102.1,102.56,59435.0,102.1,102.72,102.1,102.56,59435.0
2021-06-21 14:00:00,102.65,103.07,102.57,103.04,39607.0,102.65,103.07,102.57,103.04,39607.0
2021-06-21 14:30:00,103.02,103.81,102.85,103.78,77472.0,103.02,103.81,102.85,103.78,77472.0
2021-06-21 15:00:00,103.84,103.96,103.26,103.6,75578.0,103.84,103.96,103.26,103.6,75578.0
2021-06-21 15:30:00,103.64,103.9,103.37,103.82,237891.0,103.64,103.9,103.37,103.82,237891.0
2021-06-22 09:30:00,103.08,104.2,102.03,104.05,140742.0,103.08,104.2,102.03,104.05,140742.0
2021-06-22 10:00:00,104.06,105.07,103.87,104.61,100249.0,104.06,105.07,103.87,104.61,100249.0
2021-06-22 10:30:00,104.58,105.27,104.07,105.21,106570.0,104.58,105.27,104.07,105.21,106570.0
2021-06-22 11:00:00,105.21,106.51,105.14,106.03,154720.0,105.21,106.51,105.14,106.03,154720.0
2021-06-22 11:30:00,106.02,106.18,104.68,104.71,86455.0,106.02,106.18,104.68,104.71,86455.0
2021-06-22 12:00:00,104.73,105.28,104.09,104.22,112341.0,104.73,105.28,104.09,104.22,112341.0
2021-06-22 12:30:00,104.23,104.68,104.03,104.26,130949.0,104.23,104.68,104.03,104.26,130949.0
2021-06-22 13:00:00,104.24,104.44,103.7,103.95,113109.0,104.24,104.44,103.7,103.95,113109.0
2021-06-22 13:30:00,103.99,105.0,103.98,104.8,91031.0,103.99,105.0,103.98,104.8,91031.0
2021-06-22 14:00:00,104.81,105.41,104.77,104.81,76977.0,104.81,105.41,104.77,104.81,76977.0
2021-06-22 14:30:00,104.75,104.82,104.08,104.2,106455.0,104.75,104.82,104.08,104.2,106455.0
2021-06-22 15:00:00,104.22,104.96,104.21,104.86,199594.0,104.22,104.96,104.21,104.86,199594.0
2021-06-22 15:30:00,104.87,105.05,104.1,104.34,315967.0,104.87,105.05,104.1,104.34,315967.0
2021-06-23 09:30:00,104.61,105.75,104.21,104.45,155500.0,104.61,105.75,104.21,104.45,155500.0
2021-06-23 10:00:00,104.45,104.92,103.98,104.13,102462.0,104.45,104.92,103.98,104.13,102462.0
2021-06-23 10:30:00,104.09,104.64,103.87,104.21,87788.0,104.09,104.64,103.87,104.21,87788.0
2021-06-23 11:00:00,104.21,104.34,103.54,103.59,96171.0,104.21,104.34,103.54,103.59,96171.0
2021-06-23 11:30:00,103.59,103.59,102.05,102.08,131888.0,103.59,103.59,102.05,102.08,131888.0
2021-06-23 12:00:00,102.08,103.41,102.08,103.38,135170.0,102.08,103.41,102.08,103.38,135170.0
2021-06-23 12:30:00,103.38,103.78,102.93,103.68,112517.0,103.38,103.78,102.93,103.68,112517.0
2021-06-23 13:00:00,103.64,103.9,103.37,103.4,85177.0,103.64,103.9,103.37,103.4,85177.0
2021-06-23 13:30:00,103.4,103.98,103.39,103.93,73744.0,103.4,103.98,103.39,103.93,73744.0
2021-06-23 14:00:00,103.95,104.08,103.48,103.5,93990.0,103.95,104.08,103.48,103.5,93990.0
2021-06-23 14:30:00,103.5,104.05,103.3,103.87,65399.0,103.5,104.05,103.3,103.87,65399.0
2021-06-23 15:00:00,103.89,104.18,103.04,103.29,155528.0,103.89,104.18,103.04,103.29,155528.0
2021-06-23 15:30:00,103.29,103.44,102.94,103.22,287854.0,103.29,103.44,102.94,103.22,287854.0
2021-06-24 09:30:00,104.63,106.31,104.26,104.45,152614.0,104.63,106.31,104.26,104.45,152614.0
2021-06-24 10:00:00,104.49,105.55,104.42,104.92,64500.0,104.49,105.55,104.42,104.92,64500.0
2021-06-24 10:30:00,104.95,105.39,104.36,104.7,58891.0,104.95,105.39,104.36,104.7,58891.0
2021-06-24 11:00:00,104.68,105.85,104.62,105.85,67488.0,104.68,105.85,104.62,105.85,67488.0
2021-06-24 11:30:00,105.84,105.94,105.46,105.7,80895.0,105.84,105.94,105.46,105.7,80895.0
2021-06-24 12:00:00,105.68,105.92,105.35,105.44,55392.0,105.68,105.92,105.35,105.44,55392.0
2021-06-24 12:30:00,105.47,105.49,104.8,104.93,58353.0,105.47,105.49,104.8,104.93,58353.0
2021-06-24 13:00:00,104.89,105.27,104.69,104.9,39141.0,104.89,105.27,104.69,104.9,39141.0
2021-06-24 13:30:00,104.89,105.41,104.79,105.18,59346.0,104.89,105.41,104.79,105.18,59346.0
2021-06-24 14:00:00,105.24,105.65,105.21,105.6,82507.0,105.24,105.65,105.21,105.6,82507.0
2021-06-24 14:30:00,105.6,105.63,105.01,105.22,72800.0,105.6,105.63,105.01,105.22,72800.0
2021-06-24 15:00:00,105.25,105.39,104.68,104.87,91799.0,105.25,105.39,104.68,104.87,91799.0
2021-06-24 15:30:00,104.86,105.02,104.5,104.67,205790.0,104.86,105.02,104.5,104.67,205790.0
2021-06-25 09:30:00,105.01,105.02,103.46,103.53,157004.0,105.01,105.02,103.46,103.53,157004.0
2021-06-25 10:00:00,103.51,104.21,103.06,103.82,132778.0,103.51,104.21,103.06,103.82,132778.0
2021-06-25 10:30:00,103.76,103.76,102.82,103.04,146651.0,103.76,103.76,102.82,103.04,146651.0
2021-06-25 11:00:00,103.0,103.17,102.64,103.01,115930.0,103.0,103.17,102.64,103.01,115930.0
2021-06-25 11:30:00,103.01,103.03,102.36,102.36,179975.0,103.01,103.03,102.36,102.36,179975.0
2021-06-25 12:00:00,102.39,102.42,101.51,101.6,114161.0,102.39,102.42,101.51,101.6,114161.0
2021-06-25 12:30:00,101.6,102.15,101.5,101.78,201194.0,101.6,102.15,101.5,101.78,201194.0
2021-06-25 13:00:00,101.78,101.82,100.92,101.08,260036.0,101.78,101.82,100.92,101.08,260036.0
2021-06-25 13:30:00,101.12,101.18,100.76,100.98,263236.0,101.12,101.18,100.76,100.98,263236.0
2021-06-25 14:00:00,101.0,101.0,100.26,100.88,206214.0,101.0,101.0,100.26,100.88,206214.0
2021-06-25 14:30:00,100.86,102.93,100.85,102.87,279780.0,100.86,102.93,100.85,102.87,279780.0
2021-06-25 15:00:00,102.87,103.96,102.87,103.76,290053.0,102.87,103.96,102.87,103.76,290053.0
2021-06-25 15:30:00,103.73,103.77,102.41,102.43,1204982.0,103.73,103.77,102.41,102.43,1204982.0
2021-06-28 09:30:00,102.0,102.26,99.8,100.76,232089.0,102.0,102.26,99.8,100.76,232089.0
2021-06-28 10:00:00,100.68,100.71,98.53,98.77,257301.0,100.68,100.71,98.53,98.77,257301.0
2021-06-28 10:30:00,98.74,99.77,98.4,99.77,178213.0,98.74,99.77,98.4,99.77,178213.0
2021-06-28 11:00:00,99.77,100.9,99.44,100.69,122445.0,99.77,100.9,99.44,100.69,122445.0
2021-06-28 11:30:00,100.64,100.69,99.65,99.81,68920.0,100.64,100.69,99.65,99.81,68920.0
2021-06-28 12:00:00,99.81,100.31,99.67,100.13,70892.0,99.81,100.31,99.67,100.13,70892.0
2021-06-28 12:30:00,100.15,100.82,100.04,100.54,69352.0,100.15,100.82,100.04,100.54,69352.0
2021-06-28 13:00:00,100.5,100.5,99.43,99.69,193273.0,100.5,100.5,99.43,99.69,193273.0
2021-06-28 13:30:00,99.69,99.99,99.66,99.71,57064.0,99.69,99.99,99.66,99.71,57064.0
2021-06-28 14:00:00,99.7,100.24,99.51,100.09,188900.0,99.7,100.24,99.51,100.09,188900.0
2021-06-28 14:30:00,100.08,100.25,99.5,100.05,102051.0,100.08,100.25,99.5,100.05,102051.0
2021-06-28 15:00:00,100.05,100.59,99.94,100.51,92833.0,100.05,100.59,99.94,100.51,92833.0
2021-06-28 15:30:00,100.48,100.76,100.2,100.5,211586.0,100.48,100.76,100.2,100.5,211586.0
2021-06-29 09:30:00,100.09,101.32,100.09,100.74,124181.0,100.09,101.32,100.09,100.74,124181.0
2021-06-29 10:00:00,100.74,101.97,100.37,101.76,122803.0,100.74,101.97,100.37,101.76,122803.0
2021-06-29 10:30:00,101.8,102.2,101.36,101.45,48298.0,101.8,102.2,101.36,101.45,48298.0
2021-06-29 11:00:00,101.46,101.86,101.34,101.74,64667.0,101.46,101.86,101.34,101.74,64667.0
2021-06-29 11:30:00,101.78,101.84,100.56,100.7,69309.0,101.78,101.84,100.56,100.7,69309.0
2021-06-29 12:00:00,100.67,100.94,100.43,100.7,74350.0,100.67,100.94,100.43,100.7,74350.0
2021-06-29 12:30:00,100.63,100.97,100.32,100.83,74652.0,100.63,100.97,100.32,100.83,74652.0
2021-06-29 13:00:00,100.82,101.29,100.74,101.06,52568.0,100.82,101.29,100.74,101.06,52568.0
2021-06-29 13:30:00,101.06,101.77,101.02,101.55,56303.0,101.06,101.77,101.02,101.55,56303.0
2021-06-29 14:00:00,101.51,101.51,101.0,101.17,45680.0,101.51,101.51,101.0,101.17,45680.0
2021-06-29 14:30:00,101.16,101.27,100.65,100.8,46914.0,101.16,101.27,100.65,100.8,46914.0
2021-06-29 15:00:00,100.79,101.08,100.73,101.0,91356.0,100.79,101.08,100.73,101.0,91356.0
2021-06-29 15:30:00,100.96,101.01,100.43,100.9,367173.0,100.96,101.01,100.43,100.9,367173.0
2021-06-30 09:30:00,100.67,101.95,99.83,101.78,134470.0,100.67,101.95,99.83,101.78,134470.0
2021-06-30 10:00:00,101.85,102.75,101.64,102.05,77580.0,101.85,102.75,101.64,102.05,77580.0
2021-06-30 10:30:00,101.98,102.59,101.69,101.71,65802.0,101.98,102.59,101.69,101.71,65802.0
2021-06-30 11:00:00,101.74,102.36,101.66,102.33,45750.0,101.74,102.36,101.66,102.33,45750.0
2021-06-30 11:30:00,102.35,102.42,101.98,102.29,36678.0,102.35,102.42,101.98,102.29,36678.0
2021-06-30 12:00:00,102.3,102.68,102.11,102.32,64049.0,102.3,102.68,102.11,102.32,64049.0
2021-06-30 12:30:00,102.26,102.45,102.03,102.24,37373.0,102.26,102.45,102.03,102.24,37373.0
2021-06-30 13:00:00,102.25,102.61,102.16,102.55,40168.0,102.25,102.61,102.16,102.55,40168.0
2021-06-30 13:30:00,102.54,102.74,102.38,102.59,192619.0,102.54,102.74,102.38,102.59,192619.0
2021-06-30 14:00:00,102.65,103.32,102.56,103.22,56670.0,102.65,103.32,102.56,103.22,56670.0
2021-06-30 14:30:00,103.24,103.76,103.21,103.61,96541.0,103.24,103.76,103.21,103.61,96541.0
2021-06-30 15:00:00,103.61,104.03,103.54,103.56,150920.0,103.61,104.03,103.54,103.56,150920.0
2021-06-30 15:30:00,103.56,103.96,103.32,103.75,395089.0,103.56,103.96,103.32,103.75,395089.0
2021-07-01 09:30:00,104.74,106.07,104.24,104.45,175442.0,104.74,106.07,104.24,104.45,175442.0
2021-07-01 10:00:00,104.48,105.27,104.13,104.92,78180.0,104.48,105.27,104.13,104.92,78180.0
2021-07-01 10:30:00,104.91,104.92,103.72,103.72,69721.0,104.91,104.92,103.72,103.72,69721.0
2021-07-01 11:00:00,103.73,104.11,102.94,103.29,75693.0,103.73,104.11,102.94,103.29,75693.0
2021-07-01 11:30:00,103.27,103.7,103.1,103.19,60778.0,103.27,103.7,103.1,103.19,60778.0
2021-07-01 12:00:00,103.13,103.4,102.93,103.4,47161.0,103.13,103.4,102.93,103.4,47161.0
2021-07-01 12:30:00,103.4,103.99,103.3,103.91,46172.0,103.4,103.99,103.3,103.91,46172.0
2021-07-01 13:00:00,103.89,104.0,103.41,103.44,63654.0,103.89,104.0,103.41,103.44,63654.0
2021-07-01 13:30:00,103.46,103.54,102.92,103.27,57573.0,103.46,103.54,102.92,103.27,57573.0
2021-07-01 14:00:00,103.26,103.31,102.82,103.31,61801.0,103.26,103.31,102.82,103.31,61801.0
2021-07-01 14:30:00,103.34,103.76,103.16,103.2,63547.0,103.34,103.76,103.16,103.2,63547.0
2021-07-01 15:00:00,103.23,103.61,103.23,103.38,65828.0,103.23,103.61,103.23,103.38,65828.0
2021-07-01 15:30:00,103.4,103.47,102.74,102.93,248287.0,103.4,103.47,102.74,102.93,248287.0
2021-07-02 09:30:00,103.77,103.89,102.4,102.61,57645.0,103.77,103.89,102.4,102.61,57645.0
2021-07-02 10:00:00,102.56,102.78,102.01,102.38,54432.0,102.56,102.78,102.01,102.38,54432.0
2021-07-02 10:30:00,102.26,102.47,101.72,101.82,57961.0,102.26,102.47,101.72,101.82,57961.0
2021-07-02 11:00:00,102.01,102.22,101.75,102.09,81750.0,102.01,102.22,101.75,102.09,81750.0
2021-07-02 11:30:00,102.08,102.46,101.98,102.06,38301.0,102.08,102.46,101.98,102.06,38301.0
2021-07-02 12:00:00,102.03,102.21,101.86,102.1,58691.0,102.03,102.21,101.86,102.1,58691.0
2021-07-02 12:30:00,101.97,102.64,101.9,102.23,92933.0,101.97,102.64,101.9,102.23,92933.0
2021-07-02 13:00:00,102.23,102.6,102.18,102.58,31403.0,102.23,102.6,102.18,102.58,31403.0
2021-07-02 13:30:00,102.54,102.63,102.41,102.41,27928.0,102.54,102.63,102.41,102.41,27928.0
2021-07-02 14:00:00,102.37,102.73,102.18,102.73,51053.0,102.37,102.73,102.18,102.73,51053.0
2021-07-02 14:30:00,102.73,102.97,102.61,102.76,40193.0,102.73,102.97,102.61,102.76,40193.0
2021-07-02 15:00:00,102.73,103.0,102.58,102.92,58753.0,102.73,103.0,102.58,102.92,58753.0
2021-07-02 15:30:00,102.95,102.99,102.36,102.4,160174.0,102.95,102.99,102.36,102.4,160174.0
2021-07-06 09:30:00,101.96,102.21,100.56,101.17,62849.0,101.96,102.21,100.56,101.17,62849.0
2021-07-06 10:00:00,101.18,101.21,99.65,100.19,115847.0,101.18,101.21,99.65,100.19,115847.0
2021-07-06 10:30:00,100.19,100.3,99.29,99.42,124931.0,100.19,100.3,99.29,99.42,124931.0
2021-07-06 11:00:00,99.41,99.61,98.62,99.09,170807.0,99.41,99.61,98.62,99.09,170807.0
2021-07-06 11:30:00,99.08,99.4,98.89,98.89,88551.0,99.08,99.4,98.89,98.89,88551.0
2021-07-06 12:00:00,98.84,98.96,98.06,98.2,102015.0,98.84,98.96,98.06,98.2,102015.0
2021-07-06 12:30:00,98.17,98.25,97.35,97.38,210290.0,98.17,98.25,97.35,97.38,210290.0
2021-07-06 13:00:00,97.38,98.14,96.92,98.11,255738.0,97.38,98.14,96.92,98.11,255738.0
2021-07-06 13:30:00,98.09,98.14,97.55,97.71,86455.0,98.09,98.14,97.55,97.71,86455.0
2021-07-06 14:00:00,97.71,97.99,97.45,97.84,91731.0,97.71,97.99,97.45,97.84,91731.0
2021-07-06 14:30:00,97.87,98.92,97.85,98.86,85175.0,97.87,98.92,97.85,98.86,85175.0
2021-07-06 15:00:00,98.78,99.0,98.63,98.84,94450.0,98.78,99.0,98.63,98.84,94450.0
2021-07-06 15:30:00,98.82,98.89,98.11,98.43,231454.0,98.82,98.89,98.11,98.43,231454.0
2021-07-07 09:30:00,98.4,99.07,97.36,97.6,104306.0,98.4,99.07,97.36,97.6,104306.0
2021-07-07 10:00:00,97.6,97.6,95.66,95.68,210047.0,97.6,97.6,95.66,95.68,210047.0
2021-07-07 10:30:00,95.67,95.72,94.41,95.04,391222.0,95.67,95.72,94.41,95.04,391222.0
2021-07-07 11:00:00,95.01,96.36,94.95,96.3,172160.0,95.01,96.36,94.95,96.3,172160.0
2021-07-07 11:30:00,96.34,97.15,96.14,96.3,118249.0,96.34,97.15,96.14,96.3,118249.0
2021-07-07 12:00:00,96.31,96.43,95.74,95.98,82813.0,96.31,96.43,95.74,95.98,82813.0
2021-07-07 12:30:00,95.98,96.53,95.7,95.89,81101.0,95.98,96.53,95.7,95.89,81101.0
2021-07-07 13:00:00,95.88,96.07,95.46,95.57,66546.0,95.88,96.07,95.46,95.57,66546.0
2021-07-07 13:30:00,95.51,95.62,95.18,95.31,86906.0,95.51,95.62,95.18,95.31,86906.0
2021-07-07 14:00:00,95.29,95.97,95.23,95.29,67074.0,95.29,95.97,95.23,95.29,67074.0
2021-07-07 14:30:00,95.23,95.66,94.38,95.56,181630.0,95.23,95.66,94.38,95.56,181630.0
2021-07-07 15:00:00,95.54,96.18,95.49,96.05,138611.0,95.54,96.18,95.49,96.05,138611.0
2021-07-07 15:30:00,96.02,96.19,95.43,95.55,304635.0,96.02,96.19,95.43,95.55,304635.0
2021-07-08 09:30:00,92.43,94.21,92.01,93.69,212087.0,92.43,94.21,92.01,93.69,212087.0
2021-07-08 10:00:00,93.76,94.8,93.14,94.72,128252.0,93.76,94.8,93.14,94.72,128252.0
2021-07-08 10:30:00,94.77,95.3,94.55,94.72,116404.0,94.77,95.3,94.55,94.72,116404.0
2021-07-08 11:00:00,94.75,95.78,94.56,95.44,92448.0,94.75,95.78,94.56,95.44,92448.0
2021-07-08 11:30:00,95.4,96.24,95.22,95.99,65559.0,95.4,96.24,95.22,95.99,65559.0
2021-07-08 12:00:00,95.92,96.13,95.51,95.77,47300.0,95.92,96.13,95.51,95.77,47300.0
2021-07-08 12:30:00,95.83,96.14,95.33,95.38,92186.0,95.83,96.14,95.33,95.38,92186.0
2021-07-08 13:00:00,95.38,95.46,94.72,95.2,60821.0,95.38,95.46,94.72,95.2,60821.0
2021-07-08 13:30:00,95.22,95.41,94.82,94.86,41704.0,95.22,95.41,94.82,94.86,41704.0
2021-07-08 14:00:00,94.89,94.93,94.26,94.63,93922.0,94.89,94.93,94.26,94.63,93922.0
2021-07-08 14:30:00,94.62,94.77,94.3,94.62,89088.0,94.62,94.77,94.3,94.62,89088.0
2021-07-08 15:00:00,94.65,94.81,94.35,94.59,60400.0,94.65,94.81,94.35,94.59,60400.0
2021-07-08 15:30:00,94.62,94.99,94.47,94.68,305276.0,94.62,94.99,94.47,94.68,305276.0
2021-07-09 09:30:00,96.08,96.5,95.01,96.08,187500.0,96.08,96.5,95.01,96.08,187500.0
2021-07-09 10:00:00,96.11,96.57,95.71,96.15,211212.0,96.11,96.57,95.71,96.15,211212.0
2021-07-09 10:30:00,96.17,97.13,96.06,96.15,148478.0,96.17,97.13,96.06,96.15,148478.0
2021-07-09 11:00:00,96.18,96.75,96.03,96.2,125152.0,96.18,96.75,96.03,96.2,125152.0
2021-07-09 11:30:00,96.3,96.77,96.29,96.43,93855.0,96.3,96.77,96.29,96.43,93855.0
2021-07-09 12:00:00,96.44,96.67,96.22,96.28,65365.0,96.44,96.67,96.22,96.28,65365.0
2021-07-09 12:30:00,96.29,96.75,96.06,96.55,79357.0,96.29,96.75,96.06,96.55,79357.0
2021-07-09 13:00:00,96.56,97.23,96.49,97.2,193002.0,96.56,97.23,96.49,97.2,193002.0
2021-07-09 13:30:00,97.2,97.48,96.98,97.04,65813.0,97.2,97.48,96.98,97.04,65813.0
2021-07-09 14:00:00,97.04,97.17,96.76,97.17,48107.0,97.04,97.17,96.76,97.17,48107.0
2021-07-09 14:30:00,97.18,97.18,96.82,96.82,36124.0,97.18,97.18,96.82,96.82,36124.0
2021-07-09 15:00:00,96.83,96.89,96.6,96.73,48610.0,96.83,96.89,96.6,96.73,48610.0
2021-07-09 15:30:00,96.72,96.99,96.68,96.84,271055.0,96.72,96.99,96.68,96.84,271055.0
2021-07-12 09:30:00,97.68,97.92,96.15,97.8,119362.0,97.68,97.92,96.15,97.8,119362.0
2021-07-12 10:00:00,97.81,98.29,97.44,98.2,73159.0,97.81,98.29,97.44,98.2,73159.0
2021-07-12 10:30:00,98.25,98.77,97.63,98.04,230500.0,98.25,98.77,97.63,98.04,230500.0
2021-07-12 11:00:00,98.08,98.5,97.88,98.44,36698.0,98.08,98.5,97.88,98.44,36698.0
2021-07-12 11:30:00,98.42,98.73,98.17,98.53,25416.0,98.42,98.73,98.17,98.53,25416.0
2021-07-12 12:00:00,98.56,98.59,98.1,98.13,25937.0,98.56,98.59,98.1,98.13,25937.0
2021-07-12 12:30:00,98.17,98.4,97.94,98.08,36800.0,98.17,98.4,97.94,98.08,36800.0
2021-07-12 13:00:00,98.09,98.49,97.98,98.45,33936.0,98.09,98.49,97.98,98.45,33936.0
2021-07-12 13:30:00,98.45,98.79,98.37,98.46,38498.0,98.45,98.79,98.37,98.46,38498.0
2021-07-12 14:00:00,98.51,98.8,98.25,98.8,36813.0,98.51,98.8,98.25,98.8,36813.0
2021-07-12 14:30:00,98.8,98.89,98.5,98.64,52598.0,98.8,98.89,98.5,98.64,52598.0
2021-07-12 15:00:00,98.65,98.98,98.5,98.93,62604.0,98.65,98.98,98.5,98.93,62604.0
2021-07-12 15:30:00,98.93,99.0,98.15,98.38,182258.0,98.93,99.0,98.15,98.38,182258.0
2021-07-13 09:30:00,97.11,97.92,96.05,96.53,119579.0,97.11,97.92,96.05,96.53,119579.0
2021-07-13 10:00:00,96.69,97.19,96.43,97.05,64334.0,96.69,97.19,96.43,97.05,64334.0
2021-07-13 10:30:00,97.09,97.25,96.55,97.17,59777.0,97.09,97.25,96.55,97.17,59777.0
2021-07-13 11:00:00,97.18,97.41,96.93,97.29,43013.0,97.18,97.41,96.93,97.29,43013.0
2021-07-13 11:30:00,97.28,97.82,97.22,97.75,56937.0,97.28,97.82,97.22,97.75,56937.0
2021-07-13 12:00:00,97.76,97.85,97.19,97.3,55488.0,97.76,97.85,97.19,97.3,55488.0
2021-07-13 12:30:00,97.31,97.37,96.8,97.03,226653.0,97.31,97.37,96.8,97.03,226653.0
2021-07-13 13:00:00,97.05,97.23,96.81,97.1,87086.0,97.05,97.23,96.81,97.1,87086.0
2021-07-13 13:30:00,97.1,97.33,96.97,97.3,76155.0,97.1,97.33,96.97,97.3,76155.0
2021-07-13 14:00:00,97.3,97.3,96.86,97.25,62874.0,97.3,97.3,96.86,97.25,62874.0
2021-07-13 14:30:00,97.19,97.25,96.86,97.11,74267.0,97.19,97.25,96.86,97.11,74267.0
2021-07-13 15:00:00,97.1,97.22,96.84,96.99,88977.0,97.1,97.22,96.84,96.99,88977.0
2021-07-13 15:30:00,97.01,97.13,96.71,96.77,256244.0,97.01,97.13,96.71,96.77,256244.0
2021-07-14 09:30:00,97.91,99.02,97.51,97.59,202036.0,97.91,99.02,97.51,97.59,202036.0
2021-07-14 10:00:00,97.5,97.6,96.4,96.48,50890.0,97.5,97.6,96.4,96.48,50890.0
2021-07-14 10:30:00,96.43,96.78,95.86,96.61,158492.0,96.43,96.78,95.86,96.61,158492.0
2021-07-14 11:00:00,96.63,96.91,96.11,96.45,265899.0,96.63,96.91,96.11,96.45,265899.0
2021-07-14 11:30:00,96.47,96.85,95.12,95.31,123429.0,96.47,96.85,95.12,95.31,123429.0
2021-07-14 12:00:00,95.37,95.81,95.3,95.41,58154.0,95.37,95.81,95.3,95.41,58154.0
2021-07-14 12:30:00,95.42,95.99,95.31,95.96,37545.0,95.42,95.99,95.31,95.96,37545.0
2021-07-14 13:00:00,95.95,96.11,95.59,95.97,152617.0,95.95,96.11,95.59,95.97,152617.0
2021-07-14 13:30:00,96.01,96.14,95.16,95.31,94936.0,96.01,96.14,95.16,95.31,94936.0
2021-07-14 14:00:00,95.31,95.48,94.94,95.16,67325.0,95.31,95.48,94.94,95.16,67325.0
2021-07-14 14:30:00,95.18,95.22,94.7,94.7,36163.0,95.18,95.22,94.7,94.7,36163.0
2021-07-14 15:00:00,94.66,94.89,94.45,94.47,60404.0,94.66,94.89,94.45,94.47,60404.0
2021-07-14 15:30:00,94.47,94.59,94.13,94.54,212780.0,94.47,94.59,94.13,94.54,212780.0
2021-07-15 09:30:00,93.61,95.35,93.23,95.04,156301.0,93.61,95.35,93.23,95.04,156301.0
2021-07-15 10:00:00,95.01,95.5,93.85,93.92,93919.0,95.01,95.5,93.85,93.92,93919.0
2021-07-15 10:30:00,93.89,94.02,92.93,93.94,102188.0,93.89,94.02,92.93,93.94,102188.0
2021-07-15 11:00:00,93.97,94.3,93.63,94.13,31666.0,93.97,94.3,93.63,94.13,31666.0
2021-07-15 11:30:00,94.14,94.7,94.11,94.36,42163.0,94.14,94.7,94.11,94.36,42163.0
2021-07-15 12:00:00,94.37,94.43,93.99,94.3,49827.0,94.37,94.43,93.99,94.3,49827.0
2021-07-15 12:30:00,94.3,94.3,93.78,93.78,25248.0,94.3,94.3,93.78,93.78,25248.0
2021-07-15 13:00:00,93.77,93.81,92.54,92.87,97857.0,93.77,93.81,92.54,92.87,97857.0
2021-07-15 13:30:00,92.85,92.92,92.38,92.55,66802.0,92.85,92.92,92.38,92.55,66802.0
2021-07-15 14:00:00,92.48,93.29,92.43,93.24,63288.0,92.48,93.29,92.43,93.24,63288.0
2021-07-15 14:30:00,93.2,93.6,93.07,93.54,45291.0,93.2,93.6,93.07,93.54,45291.0
2021-07-15 15:00:00,93.46,94.13,93.46,94.11,63832.0,93.46,94.13,93.46,94.11,63832.0
2021-07-15 15:30:00,94.13,94.51,93.99,94.48,173447.0,94.13,94.51,93.99,94.48,173447.0
2021-07-16 09:30:00,95.53,95.68,93.69,93.69,104157.0,95.53,95.68,93.69,93.69,104157.0
2021-07-16 10:00:00,93.79,93.87,92.25,92.25,78176.0,93.79,93.87,92.25,92.25,78176.0
2021-07-16 10:30:00,92.24,92.61,92.02,92.41,143703.0,92.24,92.61,92.02,92.41,143703.0
2021-07-16 11:00:00,92.44,92.55,92.04,92.13,42681.0,92.44,92.55,92.04,92.13,42681.0
2021-07-16 11:30:00,92.19,93.33,92.19,93.2,50137.0,92.19,93.33,92.19,93.2,50137.0
2021-07-16 12:00:00,93.18,93.34,92.9,93.06,46046.0,93.18,93.34,92.9,93.06,46046.0
2021-07-16 12:30:00,93.03,93.08,92.56,92.75,39579.0,93.03,93.08,92.56,92.75,39579.0
2021-07-16 13:00:00,92.75,92.8,91.89,92.02,82949.0,92.75,92.8,91.89,92.02,82949.0
2021-07-16 13:30:00,92.03,92.08,91.35,91.37,98321.0,92.03,92.08,91.35,91.37,98321.0
2021-07-16 14:00:00,91.34,91.57,90.99,91.03,82918.0,91.34,91.57,90.99,91.03,82918.0
2021-07-16 14:30:00,90.99,91.17,90.45,90.55,105872.0,90.99,91.17,90.45,90.55,105872.0
2021-07-16 15:00:00,90.47,90.58,90.05,90.11,168648.0,90.47,90.58,90.05,90.11,168648.0
2021-07-16 15:30:00,90.09,90.17,89.59,89.87,580618.0,90.09,90.17,89.59,89.87,580618.0
2021-07-19 09:30:00,86.38,88.08,85.81,85.95,272219.0,86.38,88.08,85.81,85.95,272219.0
2021-07-19 10:00:00,85.84,86.98,85.37,85.95,220697.0,85.84,86.98,85.37,85.95,220697.0
2021-07-19 10:30:00,85.95,88.12,85.95,87.79,139211.0,85.95,88.12,85.95,87.79,139211.0
2021-07-19 11:00:00,87.77,88.52,87.58,88.19,131970.0,87.77,88.52,87.58,88.19,131970.0
2021-07-19 11:30:00,88.3,89.8,88.28,89.67,214758.0,88.3,89.8,88.28,89.67,214758.0
2021-07-19 12:00:00,89.66,89.97,88.86,88.87,208564.0,89.66,89.97,88.86,88.87,208564.0
2021-07-19 12:30:00,88.84,88.84,87.97,88.15,101615.0,88.84,88.84,87.97,88.15,101615.0
2021-07-19 13:00:00,88.12,88.93,87.76,87.92,98105.0,88.12,88.93,87.76,87.92,98105.0
2021-07-19 13:30:00,87.88,88.24,87.07,87.12,114181.0,87.88,88.24,87.07,87.12,114181.0
2021-07-19 14:00:00,87.13,87.97,87.09,87.97,96324.0,87.13,87.97,87.09,87.97,96324.0
2021-07-19 14:30:00,87.97,88.0,87.26,87.56,108118.0,87.97,88.0,87.26,87.56,108118.0
2021-07-19 15:00:00,87.56,87.95,87.14,87.23,148113.0,87.56,87.95,87.14,87.23,148113.0
2021-07-19 15:30:00,87.2,87.96,86.9,87.76,442881.0,87.2,87.96,86.9,87.76,442881.0
2021-07-20 09:30:00,88.08,88.15,86.76,87.94,151466.0,88.08,88.15,86.76,87.94,151466.0
2021-07-20 10:00:00,87.94,89.84,87.29,89.44,171053.0,87.94,89.84,87.29,89.44,171053.0
2021-07-20 10:30:00,89.38,90.25,88.53,90.23,221730.0,89.38,90.25,88.53,90.23,221730.0
2021-07-20 11:00:00,90.23,90.74,90.01,90.39,133625.0,90.23,90.74,90.01,90.39,133625.0
2021-07-20 11:30:00,90.34,91.76,90.23,91.63,103348.0,90.34,91.76,90.23,91.63,103348.0
2021-07-20 12:00:00,91.62,91.68,90.96,91.35,124676.0,91.62,91.68,90.96,91.35,124676.0
2021-07-20 12:30:00,91.26,91.88,91.26,91.34,54922.0,91.26,91.88,91.26,91.34,54922.0
2021-07-20 13:00:00,91.4,91.91,90.92,91.63,79962.0,91.4,91.91,90.92,91.63,79962.0
2021-07-20 13:30:00,91.56,92.21,91.52,91.95,46892.0,91.56,92.21,91.52,91.95,46892.0
2021-07-20 14:00:00,92.02,92.14,91.84,91.89,75877.0,92.02,92.14,91.84,91.89,75877.0
2021-07-20 14:30:00,91.87,92.12,91.7,91.77,75509.0,91.87,92.12,91.7,91.77,75509.0
2021-07-20 15:00:00,91.79,92.17,91.75,91.95,91757.0,91.79,92.17,91.75,91.95,91757.0
2021-07-20 15:30:00,91.96,91.98,91.25,91.29,432349.0,91.96,91.98,91.25,91.29,432349.0
2021-07-21 09:30:00,92.51,95.77,92.06,95.7,281946.0,92.51,95.77,92.06,95.7,281946.0
2021-07-21 10:00:00,95.72,96.11,94.58,94.9,152689.0,95.72,96.11,94.58,94.9,152689.0
2021-07-21 10:30:00,94.9,94.9,93.22,93.45,163865.0,94.9,94.9,93.22,93.45,163865.0
2021-07-21 11:00:00,93.45,94.66,93.45,94.25,111819.0,93.45,94.66,93.45,94.25,111819.0
2021-07-21 11:30:00,94.27,94.97,94.26,94.91,67143.0,94.27,94.97,94.26,94.91,67143.0
2021-07-21 12:00:00,94.91,95.18,94.71,94.9,58115.0,94.91,95.18,94.71,94.9,58115.0
2021-07-21 12:30:00,94.94,94.95,94.4,94.76,49258.0,94.94,94.95,94.4,94.76,49258.0
2021-07-21 13:00:00,94.83,95.4,94.83,95.06,52265.0,94.83,95.4,94.83,95.06,52265.0
2021-07-21 13:30:00,95.04,95.11,94.61,94.63,93720.0,95.04,95.11,94.61,94.63,93720.0
2021-07-21 14:00:00,94.63,94.97,94.29,94.6,90059.0,94.63,94.97,94.29,94.6,90059.0
2021-07-21 14:30:00,94.66,94.71,94.44,94.5,72913.0,94.66,94.71,94.44,94.5,72913.0
2021-07-21 15:00:00,94.48,94.61,94.34,94.42,88440.0,94.48,94.61,94.34,94.42,88440.0
2021-07-21 15:30:00,94.42,94.54,93.91,93.94,386419.0,94.42,94.54,93.91,93.94,386419.0
2021-07-22 09:30:00,93.69,94.09,91.89,93.52,119337.0,93.69,94.09,91.89,93.52,119337.0
2021-07-22 10:00:00,93.84,94.38,92.63,92.98,104036.0,93.84,94.38,92.63,92.98,104036.0
2021-07-22 10:30:00,93.0,93.79,92.58,92.61,68361.0,93.0,93.79,92.58,92.61,68361.0
2021-07-22 11:00:00,92.65,92.69,91.68,92.15,98299.0,92.65,92.69,91.68,92.15,98299.0
2021-07-22 11:30:00,92.12,92.97,92.05,92.39,57643.0,92.12,92.97,92.05,92.39,57643.0
2021-07-22 12:00:00,92.48,92.55,92.01,92.5,62507.0,92.48,92.55,92.01,92.5,62507.0
2021-07-22 12:30:00,92.61,92.78,92.47,92.7,23494.0,92.61,92.78,92.47,92.7,23494.0
2021-07-22 13:00:00,92.7,93.16,92.66,93.16,29445.0,92.7,93.16,92.66,93.16,29445.0
2021-07-22 13:30:00,93.19,93.19,92.64,93.03,38428.0,93.19,93.19,92.64,93.03,38428.0
2021-07-22 14:00:00,93.01,93.21,92.97,93.11,28848.0,93.01,93.21,92.97,93.11,28848.0
2021-07-22 14:30:00,93.13,93.16,92.61,93.02,48509.0,93.13,93.16,92.61,93.02,48509.0
2021-07-22 15:00:00,93.0,93.01,92.65,92.86,78358.0,93.0,93.01,92.65,92.86,78358.0
2021-07-22 15:30:00,92.86,92.88,92.42,92.51,214862.0,92.86,92.88,92.42,92.51,214862.0
2021-07-23 09:30:00,93.57,93.84,91.49,91.72,82020.0,93.57,93.84,91.49,91.72,82020.0
2021-07-23 10:00:00,91.64,91.86,90.38,91.16,107551.0,91.64,91.86,90.38,91.16,107551.0
2021-07-23 10:30:00,91.11,92.13,91.02,91.83,123224.0,91.11,92.13,91.02,91.83,123224.0
2021-07-23 11:00:00,91.79,92.13,91.56,91.9,48849.0,91.79,92.13,91.56,91.9,48849.0
2021-07-23 11:30:00,91.94,92.22,91.02,91.12,54612.0,91.94,92.22,91.02,91.12,54612.0
2021-07-23 12:00:00,91.11,91.44,90.89,90.9,50653.0,91.11,91.44,90.89,90.9,50653.0
2021-07-23 12:30:00,90.91,90.95,90.43,90.77,93001.0,90.91,90.95,90.43,90.77,93001.0
2021-07-23 13:00:00,90.76,91.04,90.56,90.67,44104.0,90.76,91.04,90.56,90.67,44104.0
2021-07-23 13:30:00,90.65,90.71,90.18,90.54,86722.0,90.65,90.71,90.18,90.54,86722.0
2021-07-23 14:00:00,90.56,90.94,90.44,90.62,47644.0,90.56,90.94,90.44,90.62,47644.0
2021-07-23 14:30:00,90.59,90.75,90.4,90.64,109521.0,90.59,90.75,90.4,90.64,109521.0
2021-07-23 15:00:00,90.62,90.62,90.31,90.36,62395.0,90.62,90.62,90.31,90.36,62395.0
2021-07-23 15:30:00,90.36,90.65,90.21,90.29,223387.0,90.36,90.65,90.21,90.29,223387.0
2021-07-26 09:30:00,90.63,91.87,90.12,91.59,96936.0,90.63,91.87,90.12,91.59,96936.0
2021-07-26 10:00:00,91.59,92.47,91.5,91.63,141653.0,91.59,92.47,91.5,91.63,141653.0
2021-07-26 10:30:00,91.69,91.9,90.61,90.63,82807.0,91.69,91.9,90.61,90.63,82807.0
2021-07-26 11:00:00,90.67,91.1,90.4,91.08,40884.0,90.67,91.1,90.4,91.08,40884.0
2021-07-26 11:30:00,91.12,91.54,90.74,90.77,31663.0,91.12,91.54,90.74,90.77,31663.0
2021-07-26 12:00:00,90.71,90.73,89.92,90.54,45775.0,90.71,90.73,89.92,90.54,45775.0
2021-07-26 12:30:00,90.54,90.59,90.01,90.05,32953.0,90.54,90.59,90.01,90.05,32953.0
2021-07-26 13:00:00,90.03,90.28,89.47,90.28,66629.0,90.03,90.28,89.47,90.28,66629.0
2021-07-26 13:30:00,90.29,90.57,90.17,90.51,38778.0,90.29,90.57,90.17,90.51,38778.0
2021-07-26 14:00:00,90.51,91.33,90.44,91.3,126343.0,90.51,91.33,90.44,91.3,126343.0
2021-07-26 14:30:00,91.31,91.77,91.22,91.63,58071.0,91.31,91.77,91.22,91.63,58071.0
2021-07-26 15:00:00,91.65,92.58,91.63,92.56,95625.0,91.65,92.58,91.63,92.56,95625.0
2021-07-26 15:30:00,92.58,93.29,92.46,93.26,256690.0,92.58,93.29,92.46,93.26,256690.0
2021-07-27 09:30:00,92.9,93.24,90.82,90.98,132438.0,92.9,93.24,90.82,90.98,132438.0
2021-07-27 10:00:00,90.93,91.15,89.44,90.43,153620.0,90.93,91.15,89.44,90.43,153620.0
2021-07-27 10:30:00,90.42,90.58,89.7,90.28,92197.0,90.42,90.58,89.7,90.28,92197.0
2021-07-27 11:00:00,90.23,90.52,89.73,89.73,75353.0,90.23,90.52,89.73,89.73,75353.0
2021-07-27 11:30:00,89.74,89.87,88.64,89.85,104099.0,89.74,89.87,88.64,89.85,104099.0
2021-07-27 12:00:00,89.76,90.43,89.45,90.35,66579.0,89.76,90.43,89.45,90.35,66579.0
2021-07-27 12:30:00,90.34,90.66,90.04,90.52,101621.0,90.34,90.66,90.04,90.52,101621.0
2021-07-27 13:00:00,90.48,90.93,90.46,90.79,76563.0,90.48,90.93,90.46,90.79,76563.0
2021-07-27 13:30:00,90.77,91.11,90.53,91.08,69447.0,90.77,91.11,90.53,91.08,69447.0
2021-07-27 14:00:00,91.05,91.9,90.96,91.86,97064.0,91.05,91.9,90.96,91.86,97064.0
2021-07-27 14:30:00,91.84,92.13,91.8,92.09,47082.0,91.84,92.13,91.8,92.09,47082.0
2021-07-27 15:00:00,92.12,92.28,91.89,92.13,77261.0,92.12,92.28,91.89,92.13,77261.0
2021-07-27 15:30:00,92.15,92.7,91.73,92.54,191975.0,92.15,92.7,91.73,92.54,191975.0
2021-07-28 09:30:00,93.15,94.84,90.61,91.4,330977.0,93.15,94.84,90.61,91.4,330977.0
2021-07-28 10:00:00,91.62,91.8,89.21,89.25,281715.0,91.62,91.8,89.21,89.25,281715.0
2021-07-28 10:30:00,89.27,90.39,88.55,90.12,267941.0,89.27,90.39,88.55,90.12,267941.0
2021-07-28 11:00:00,90.2,91.6,90.05,90.97,252891.0,90.2,91.6,90.05,90.97,252891.0
2021-07-28 11:30:00,90.97,91.96,90.81,91.83,69738.0,90.97,91.96,90.81,91.83,69738.0
2021-07-28 12:00:00,91.77,92.46,90.99,92.22,156326.0,91.77,92.46,90.99,92.22,156326.0
2021-07-28 12:30:00,92.2,92.61,91.8,92.32,152921.0,92.2,92.61,91.8,92.32,152921.0
2021-07-28 13:00:00,92.25,92.46,91.67,91.82,46930.0,92.25,92.46,91.67,91.82,46930.0
2021-07-28 13:30:00,91.91,92.02,91.66,91.71,48029.0,91.91,92.02,91.66,91.71,48029.0
2021-07-28 14:00:00,91.72,92.33,91.5,92.01,58747.0,91.72,92.33,91.5,92.01,58747.0
2021-07-28 14:30:00,92.06,92.83,91.81,92.56,77285.0,92.06,92.83,91.81,92.56,77285.0
2021-07-28 15:00:00,92.53,93.27,92.35,92.74,117922.0,92.53,93.27,92.35,92.74,117922.0
2021-07-28 15:30:00,92.79,92.91,92.07,92.22,259955.0,92.79,92.91,92.07,92.22,259955.0
2021-07-29 09:30:00,92.99,93.02,91.0,91.62,139691.0,92.99,93.02,91.0,91.62,139691.0
2021-07-29 10:00:00,91.61,92.58,90.9,92.2,64233.0,91.61,92.58,90.9,92.2,64233.0
2021-07-29 10:30:00,92.28,92.39,91.5,92.3,71006.0,92.28,92.39,91.5,92.3,71006.0
2021-07-29 11:00:00,92.28,92.82,91.75,92.2,97588.0,92.28,92.82,91.75,92.2,97588.0
2021-07-29 11:30:00,92.18,92.59,92.03,92.21,56824.0,92.18,92.59,92.03,92.21,56824.0
2021-07-29 12:00:00,92.19,92.37,91.92,92.11,56824.0,92.19,92.37,91.92,92.11,56824.0
2021-07-29 12:30:00,92.11,92.14,91.58,91.88,67539.0,92.11,92.14,91.58,91.88,67539.0
2021-07-29 13:00:00,91.92,91.99,91.56,91.84,74277.0,91.92,91.99,91.56,91.84,74277.0
2021-07-29 13:30:00,91.84,91.87,91.1,91.19,52514.0,91.84,91.87,91.1,91.19,52514.0
2021-07-29 14:00:00,91.2,91.31,90.7,90.88,65907.0,91.2,91.31,90.7,90.88,65907.0
2021-07-29 14:30:00,90.82,90.95,90.46,90.91,145107.0,90.82,90.95,90.46,90.91,145107.0
2021-07-29 15:00:00,90.89,90.89,89.78,89.83,139407.0,90.89,90.89,89.78,89.83,139407.0
2021-07-29 15:30:00,89.82,90.03,89.74,89.86,243032.0,89.82,90.03,89.74,89.86,243032.0
2021-07-30 09:30:00,88.8,89.85,87.63,89.73,327079.0,88.8,89.85,87.63,89.73,327079.0
2021-07-30 10:00:00,89.73,90.35,88.47,88.87,148236.0,89.73,90.35,88.47,88.87,148236.0
2021-07-30 10:30:00,88.86,89.3,87.1,87.14,244673.0,88.86,89.3,87.1,87.14,244673.0
2021-07-30 11:00:00,87.1,88.08,86.74,86.9,294235.0,87.1,88.08,86.74,86.9,294235.0
2021-07-30 11:30:00,86.88,87.45,86.59,87.03,165269.0,86.88,87.45,86.59,87.03,165269.0
2021-07-30 12:00:00,87.01,87.55,87.01,87.46,79800.0,87.01,87.55,87.01,87.46,79800.0
2021-07-30 12:30:00,87.46,87.87,87.44,87.6,105247.0,87.46,87.87,87.44,87.6,105247.0
2021-07-30 13:00:00,87.6,87.8,87.07,87.8,130823.0,87.6,87.8,87.07,87.8,130823.0
2021-07-30 13:30:00,87.77,88.26,87.72,87.84,63229.0,87.77,88.26,87.72,87.84,63229.0
2021-07-30 14:00:00,87.84,87.95,87.59,87.64,60363.0,87.84,87.95,87.59,87.64,60363.0
2021-07-30 14:30:00,87.64,87.85,87.25,87.75,92267.0,87.64,87.85,87.25,87.75,92267.0
2021-07-30 15:00:00,87.71,88.04,87.39,87.49,86581.0,87.71,88.04,87.39,87.49,86581.0
2021-07-30 15:30:00,87.49,87.51,86.89,87.37,324819.0,87.49,87.51,86.89,87.37,324819.0
2021-08-02 09:30:00,88.33,90.65,87.81,90.3,204754.0,88.33,90.65,87.81,90.3,204754.0
2021-08-02 10:00:00,90.29,90.53,88.59,88.92,94914.0,90.29,90.53,88.59,88.92,94914.0
2021-08-02 10:30:00,88.92,89.34,87.94,88.01,70907.0,88.92,89.34,87.94,88.01,70907.0
2021-08-02 11:00:00,87.99,88.63,87.34,87.67,76755.0,87.99,88.63,87.34,87.67,76755.0
2021-08-02 11:30:00,87.65,87.75,87.15,87.19,61132.0,87.65,87.75,87.15,87.19,61132.0
2021-08-02 12:00:00,87.12,87.73,86.98,87.59,132693.0,87.12,87.73,86.98,87.59,132693.0
2021-08-02 12:30:00,87.63,87.99,87.43,87.53,92989.0,87.63,87.99,87.43,87.53,92989.0
2021-08-02 13:00:00,87.54,87.82,87.29,87.38,79256.0,87.54,87.82,87.29,87.38,79256.0
2021-08-02 13:30:00,87.4,87.77,87.07,87.27,62084.0,87.4,87.77,87.07,87.27,62084.0
2021-08-02 14:00:00,87.22,87.72,87.19,87.69,50785.0,87.22,87.72,87.19,87.69,50785.0
2021-08-02 14:30:00,87.69,87.84,87.1,87.16,50854.0,87.69,87.84,87.1,87.16,50854.0
2021-08-02 15:00:00,87.2,87.5,86.85,86.86,102817.0,87.2,87.5,86.85,86.86,102817.0
2021-08-02 15:30:00,86.86,87.18,86.21,86.44,325678.0,86.86,87.18,86.21,86.44,325678.0
2021-08-03 09:30:00,86.78,86.88,83.55,84.11,412099.0,86.78,86.88,83.55,84.11,412099.0
2021-08-03 10:00:00,84.21,84.48,83.18,84.18,282874.0,84.21,84.48,83.18,84.18,282874.0
2021-08-03 10:30:00,84.15,84.49,83.5,83.84,189670.0,84.15,84.49,83.5,83.84,189670.0
2021-08-03 11:00:00,83.79,84.22,82.98,83.09,206886.0,83.79,84.22,82.98,83.09,206886.0
2021-08-03 11:30:00,83.13,84.26,83.06,84.09,128102.0,83.13,84.26,83.06,84.09,128102.0
2021-08-03 12:00:00,84.05,84.52,83.73,83.92,132814.0,84.05,84.52,83.73,83.92,132814.0
2021-08-03 12:30:00,83.99,84.37,83.8,84.1,125910.0,83.99,84.37,83.8,84.1,125910.0
2021-08-03 13:00:00,84.08,84.31,83.67,84.22,119916.0,84.08,84.31,83.67,84.22,119916.0
2021-08-03 13:30:00,84.25,85.76,84.22,85.5,141200.0,84.25,85.76,84.22,85.5,141200.0
2021-08-03 14:00:00,85.5,85.52,84.81,85.46,113190.0,85.5,85.52,84.81,85.46,113190.0
2021-08-03 14:30:00,85.45,85.99,85.42,85.69,143249.0,85.45,85.99,85.42,85.69,143249.0
2021-08-03 15:00:00,85.68,86.6,85.46,86.57,253487.0,85.68,86.6,85.46,86.57,253487.0
2021-08-03 15:30:00,86.56,87.32,86.32,86.75,673936.0,86.56,87.32,86.32,86.75,673936.0
2021-08-04 09:30:00,88.39,88.82,85.09,86.71,873012.0,88.39,88.82,85.09,86.71,873012.0
2021-08-04 10:00:00,86.77,86.9,84.78,85.72,555147.0,86.77,86.9,84.78,85.72,555147.0
2021-08-04 10:30:00,85.73,86.12,84.83,86.12,351116.0,85.73,86.12,84.83,86.12,351116.0
2021-08-04 11:00:00,86.13,87.79,86.03,87.26,255284.0,86.13,87.79,86.03,87.26,255284.0
2021-08-04 11:30:00,87.24,87.24,85.83,85.86,225552.0,87.24,87.24,85.83,85.86,225552.0
2021-08-04 12:00:00,85.88,85.88,85.1,85.33,186494.0,85.88,85.88,85.1,85.33,186494.0
2021-08-04 12:30:00,85.3,86.08,85.1,85.86,141066.0,85.3,86.08,85.1,85.86,141066.0
2021-08-04 13:00:00,85.86,86.48,85.69,85.82,109465.0,85.86,86.48,85.69,85.82,109465.0
2021-08-04 13:30:00,85.83,85.95,85.16,85.69,115176.0,85.83,85.95,85.16,85.69,115176.0
2021-08-04 14:00:00,85.73,85.8,85.11,85.2,115614.0,85.73,85.8,85.11,85.2,115614.0
2021-08-04 14:30:00,85.17,85.6,84.71,85.47,144273.0,85.17,85.6,84.71,85.47,144273.0
2021-08-04 15:00:00,85.45,85.5,84.65,85.08,267035.0,85.45,85.5,84.65,85.08,267035.0
2021-08-04 15:30:00,85.07,85.19,84.63,84.93,346942.0,85.07,85.19,84.63,84.93,346942.0
2021-08-05 09:30:00,84.7,87.56,84.7,87.18,325025.0,84.7,87.56,84.7,87.18,325025.0
2021-08-05 10:00:00,87.2,88.67,87.19,88.35,204202.0,87.2,88.67,87.19,88.35,204202.0
2021-08-05 10:30:00,88.4,89.0,88.08,88.68,170246.0,88.4,89.0,88.08,88.68,170246.0
2021-08-05 11:00:00,88.7,89.5,88.45,89.45,155732.0,88.7,89.5,88.45,89.45,155732.0
2021-08-05 11:30:00,89.45,89.8,88.41,88.85,174303.0,89.45,89.8,88.41,88.85,174303.0
2021-08-05 12:00:00,88.85,89.55,88.8,89.4,168330.0,88.85,89.55,88.8,89.4,168330.0
2021-08-05 12:30:00,89.35,89.82,89.26,89.53,92615.0,89.35,89.82,89.26,89.53,92615.0
2021-08-05 13:00:00,89.55,90.96,89.45,90.53,497583.0,89.55,90.96,89.45,90.53,497583.0
2021-08-05 13:30:00,90.53,91.47,90.31,90.75,191595.0,90.53,91.47,90.31,90.75,191595.0
2021-08-05 14:00:00,90.73,91.08,90.3,90.52,95493.0,90.73,91.08,90.3,90.52,95493.0
2021-08-05 14:30:00,90.54,90.59,89.77,90.15,137751.0,90.54,90.59,89.77,90.15,137751.0
2021-08-05 15:00:00,90.17,90.57,90.02,90.06,131977.0,90.17,90.57,90.02,90.06,131977.0
2021-08-05 15:30:00,90.03,90.54,89.7,90.5,582871.0,90.03,90.54,89.7,90.5,582871.0
2021-08-06 09:30:00,91.0,92.23,90.0,91.01,398591.0,91.0,92.23,90.0,91.01,398591.0
2021-08-06 10:00:00,91.02,91.64,90.49,90.59,214742.0,91.02,91.64,90.49,90.59,214742.0
2021-08-06 10:30:00,90.49,90.82,89.55,89.72,147207.0,90.49,90.82,89.55,89.72,147207.0
2021-08-06 11:00:00,89.71,90.5,89.62,90.24,116429.0,89.71,90.5,89.62,90.24,116429.0
2021-08-06 11:30:00,90.23,90.7,90.02,90.61,105664.0,90.23,90.7,90.02,90.61,105664.0
2021-08-06 12:00:00,90.59,90.73,90.03,90.23,46678.0,90.59,90.73,90.03,90.23,46678.0
2021-08-06 12:30:00,90.27,90.61,90.03,90.59,48135.0,90.27,90.61,90.03,90.59,48135.0
2021-08-06 13:00:00,90.57,90.77,90.33,90.61,153753.0,90.57,90.77,90.33,90.61,153753.0
2021-08-06 13:30:00,90.66,90.69,90.17,90.41,94135.0,90.66,90.69,90.17,90.41,94135.0
2021-08-06 14:00:00,90.37,90.61,90.33,90.47,51375.0,90.37,90.61,90.33,90.47,51375.0
2021-08-06 14:30:00,90.49,90.65,90.37,90.6,101956.0,90.49,90.65,90.37,90.6,101956.0
2021-08-06 15:00:00,90.58,90.63,90.43,90.49,144811.0,90.58,90.63,90.43,90.49,144811.0
2021-08-06 15:30:00,90.5,90.58,90.12,90.51,294960.0,90.5,90.58,90.12,90.51,294960.0
2021-08-09 09:30:00,92.0,92.04,89.02,89.6,427991.0,92.0,92.04,89.02,89.6,427991.0
2021-08-09 10:00:00,89.56,89.83,89.06,89.47,132628.0,89.56,89.83,89.06,89.47,132628.0
2021-08-09 10:30:00,89.49,89.93,89.08,89.7,100529.0,89.49,89.93,89.08,89.7,100529.0
2021-08-09 11:00:00,89.69,90.33,89.49,89.7,104365.0,89.69,90.33,89.49,89.7,104365.0
2021-08-09 11:30:00,89.69,90.15,89.55,90.15,102532.0,89.69,90.15,89.55,90.15,102532.0
2021-08-09 12:00:00,90.14,90.29,89.8,90.09,136395.0,90.14,90.29,89.8,90.09,136395.0
2021-08-09 12:30:00,90.03,90.68,89.86,90.56,85124.0,90.03,90.68,89.86,90.56,85124.0
2021-08-09 13:00:00,90.56,90.57,89.88,90.35,130544.0,90.56,90.57,89.88,90.35,130544.0
2021-08-09 13:30:00,90.37,91.0,90.1,90.8,159186.0,90.37,91.0,90.1,90.8,159186.0
2021-08-09 14:00:00,90.83,91.1,90.53,91.09,121197.0,90.83,91.1,90.53,91.09,121197.0
2021-08-09 14:30:00,91.11,91.73,91.0,91.73,97854.0,91.11,91.73,91.0,91.73,97854.0
2021-08-09 15:00:00,91.73,91.85,91.6,91.62,237728.0,91.73,91.85,91.6,91.62,237728.0
2021-08-09 15:30:00,91.63,91.98,90.76,90.84,470128.0,91.63,91.98,90.76,90.84,470128.0
2021-08-10 09:30:00,91.42,92.1,89.85,90.64,129706.0,91.42,92.1,89.85,90.64,129706.0
2021-08-10 10:00:00,90.48,91.45,90.39,91.01,91487.0,90.48,91.45,90.39,91.01,91487.0
2021-08-10 10:30:00,90.96,91.92,90.69,91.05,180301.0,90.96,91.92,90.69,91.05,180301.0
2021-08-10 11:00:00,91.04,91.12,90.31,90.69,50935.0,91.04,91.12,90.31,90.69,50935.0
2021-08-10 11:30:00,90.59,90.62,90.24,90.29,42422.0,90.59,90.62,90.24,90.29,42422.0
2021-08-10 12:00:00,90.3,90.67,90.11,90.2,47393.0,90.3,90.67,90.11,90.2,47393.0
2021-08-10 12:30:00,90.24,90.77,90.05,90.64,60647.0,90.24,90.77,90.05,90.64,60647.0
2021-08-10 13:00:00,90.67,91.38,90.56,91.17,50886.0,90.67,91.38,90.56,91.17,50886.0
2021-08-10 13:30:00,91.15,91.25,91.0,91.07,43522.0,91.15,91.25,91.0,91.07,43522.0
2021-08-10 14:00:00,91.12,91.16,90.41,90.72,63118.0,91.12,91.16,90.41,90.72,63118.0
2021-08-10 14:30:00,90.73,91.1,90.73,90.79,45257.0,90.73,91.1,90.73,90.79,45257.0
2021-08-10 15:00:00,90.81,90.9,90.51,90.83,55071.0,90.81,90.9,90.51,90.83,55071.0
2021-08-10 15:30:00,90.87,90.99,90.44,90.57,187784.0,90.87,90.99,90.44,90.57,187784.0
2021-08-11 09:30:00,90.16,91.9,89.33,91.76,243710.0,90.16,91.9,89.33,91.76,243710.0
2021-08-11 10:00:00,91.57,92.46,91.03,91.12,199793.0,91.57,92.46,91.03,91.12,199793.0
2021-08-11 10:30:00,91.07,91.11,90.16,90.31,98846.0,91.07,91.11,90.16,90.31,98846.0
2021-08-11 11:00:00,90.35,90.35,89.93,90.06,119351.0,90.35,90.35,89.93,90.06,119351.0
2021-08-11 11:30:00,90.05,90.17,89.49,89.81,142903.0,90.05,90.17,89.49,89.81,142903.0
2021-08-11 12:00:00,89.83,90.38,89.82,90.34,48760.0,89.83,90.38,89.82,90.34,48760.0
2021-08-11 12:30:00,90.31,91.54,90.29,91.36,113263.0,90.31,91.54,90.29,91.36,113263.0
2021-08-11 13:00:00,91.35,92.12,91.34,91.66,120898.0,91.35,92.12,91.34,91.66,120898.0
2021-08-11 13:30:00,91.68,92.0,91.5,91.57,79572.0,91.68,92.0,91.5,91.57,79572.0
2021-08-11 14:00:00,91.56,92.1,91.41,92.06,84605.0,91.56,92.1,91.41,92.06,84605.0
2021-08-11 14:30:00,92.08,92.78,92.0,92.59,156095.0,92.08,92.78,92.0,92.59,156095.0
2021-08-11 15:00:00,92.6,93.21,92.4,93.11,219199.0,92.6,93.21,92.4,93.11,219199.0
2021-08-11 15:30:00,93.09,93.26,92.62,92.95,385972.0,93.09,93.26,92.62,92.95,385972.0
2021-08-12 09:30:00,93.11,93.11,90.41,91.06,164320.0,93.11,93.11,90.41,91.06,164320.0
2021-08-12 10:00:00,91.0,92.06,90.7,91.65,140589.0,91.0,92.06,90.7,91.65,140589.0
2021-08-12 10:30:00,91.64,91.81,90.51,90.79,132877.0,91.64,91.81,90.51,90.79,132877.0
2021-08-12 11:00:00,90.73,91.23,90.36,91.17,56681.0,90.73,91.23,90.36,91.17,56681.0
2021-08-12 11:30:00,91.19,91.51,91.13,91.42,64340.0,91.19,91.51,91.13,91.42,64340.0
2021-08-12 12:00:00,91.48,91.9,91.34,91.73,49234.0,91.48,91.9,91.34,91.73,49234.0
2021-08-12 12:30:00,91.74,91.94,91.6,91.77,39533.0,91.74,91.94,91.6,91.77,39533.0
2021-08-12 13:00:00,91.8,91.91,91.24,91.33,34738.0,91.8,91.91,91.24,91.33,34738.0
2021-08-12 13:30:00,91.3,92.05,91.15,91.99,72654.0,91.3,92.05,91.15,91.99,72654.0
2021-08-12 14:00:00,92.01,92.39,91.94,92.16,42006.0,92.01,92.39,91.94,92.16,42006.0
2021-08-12 14:30:00,92.17,92.64,91.95,92.59,77348.0,92.17,92.64,91.95,92.59,77348.0
2021-08-12 15:00:00,92.57,93.17,92.55,93.11,126104.0,92.57,93.17,92.55,93.11,126104.0
2021-08-12 15:30:00,93.13,93.98,93.1,93.75,360561.0,93.13,93.98,93.1,93.75,360561.0
2021-08-13 09:30:00,93.97,93.97,91.41,92.16,115051.0,93.97,93.97,91.41,92.16,115051.0
2021-08-13 10:00:00,92.03,92.67,91.54,91.76,84136.0,92.03,92.67,91.54,91.76,84136.0
2021-08-13 10:30:00,91.76,92.76,91.55,92.57,100166.0,91.76,92.76,91.55,92.57,100166.0
2021-08-13 11:00:00,92.63,92.84,91.85,91.85,44487.0,92.63,92.84,91.85,91.85,44487.0
2021-08-13 11:30:00,91.88,92.44,91.82,92.05,37534.0,91.88,92.44,91.82,92.05,37534.0
2021-08-13 12:00:00,92.09,92.38,92.09,92.28,26275.0,92.09,92.38,92.09,92.28,26275.0
2021-08-13 12:30:00,92.28,92.4,91.98,92.4,38536.0,92.28,92.4,91.98,92.4,38536.0
2021-08-13 13:00:00,92.35,92.41,91.5,91.5,91269.0,92.35,92.41,91.5,91.5,91269.0
2021-08-13 13:30:00,91.46,91.61,91.2,91.3,85234.0,91.46,91.61,91.2,91.3,85234.0
2021-08-13 14:00:00,91.32,91.55,91.15,91.39,229833.0,91.32,91.55,91.15,91.39,229833.0
2021-08-13 14:30:00,91.34,91.42,90.75,90.88,515868.0,91.34,91.42,90.75,90.88,515868.0
2021-08-13 15:00:00,90.88,91.0,90.7,90.83,91638.0,90.88,91.0,90.7,90.83,91638.0
2021-08-13 15:30:00,90.8,91.14,90.69,91.02,308813.0,90.8,91.14,90.69,91.02,308813.0
2021-08-16 09:30:00,89.7,89.7,86.5,86.81,178777.0,89.7,89.7,86.5,86.81,178777.0
2021-08-16 10:00:00,86.75,88.81,86.65,87.65,117233.0,86.75,88.81,86.65,87.65,117233.0
2021-08-16 10:30:00,87.65,88.35,87.13,87.17,118369.0,87.65,88.35,87.13,87.17,118369.0
2021-08-16 11:00:00,87.15,87.92,86.94,87.47,93082.0,87.15,87.92,86.94,87.47,93082.0
2021-08-16 11:30:00,87.47,88.28,87.47,87.98,73808.0,87.47,88.28,87.47,87.98,73808.0
2021-08-16 12:00:00,87.91,87.91,87.17,87.33,79161.0,87.91,87.91,87.17,87.33,79161.0
2021-08-16 12:30:00,87.3,87.49,87.14,87.17,55609.0,87.3,87.49,87.14,87.17,55609.0
2021-08-16 13:00:00,87.23,87.8,87.17,87.68,64041.0,87.23,87.8,87.17,87.68,64041.0
2021-08-16 13:30:00,87.69,87.89,87.53,87.84,54224.0,87.69,87.89,87.53,87.84,54224.0
2021-08-16 14:00:00,87.83,88.38,87.56,87.67,56052.0,87.83,88.38,87.56,87.67,56052.0
2021-08-16 14:30:00,87.67,88.02,87.49,87.93,44292.0,87.67,88.02,87.49,87.93,44292.0
2021-08-16 15:00:00,87.92,88.36,87.85,87.94,115304.0,87.92,88.36,87.85,87.94,115304.0
2021-08-16 15:30:00,87.95,87.96,87.38,87.41,236234.0,87.95,87.96,87.38,87.41,236234.0
2021-08-17 09:30:00,86.22,86.39,84.11,84.38,201405.0,86.22,86.39,84.11,84.38,201405.0
2021-08-17 10:00:00,84.34,85.42,84.12,85.33,157949.0,84.34,85.42,84.12,85.33,157949.0
2021-08-17 10:30:00,85.28,85.39,84.55,84.72,134946.0,85.28,85.39,84.55,84.72,134946.0
2021-08-17 11:00:00,84.73,84.75,83.95,84.42,267359.0,84.73,84.75,83.95,84.42,267359.0
2021-08-17 11:30:00,84.41,84.54,84.09,84.3,79577.0,84.41,84.54,84.09,84.3,79577.0
2021-08-17 12:00:00,84.3,84.7,84.22,84.44,79741.0,84.3,84.7,84.22,84.44,79741.0
2021-08-17 12:30:00,84.44,84.45,83.14,83.25,149320.0,84.44,84.45,83.14,83.25,149320.0
2021-08-17 13:00:00,83.25,84.02,83.2,83.76,221025.0,83.25,84.02,83.2,83.76,221025.0
2021-08-17 13:30:00,83.77,83.77,83.06,83.56,72376.0,83.77,83.77,83.06,83.56,72376.0
2021-08-17 14:00:00,83.56,84.06,83.49,83.77,66062.0,83.56,84.06,83.49,83.77,66062.0
2021-08-17 14:30:00,83.83,84.51,83.66,84.42,90192.0,83.83,84.51,83.66,84.42,90192.0
2021-08-17 15:00:00,84.46,84.73,84.15,84.31,126599.0,84.46,84.73,84.15,84.31,126599.0
2021-08-17 15:30:00,84.35,84.49,83.79,84.09,258894.0,84.35,84.49,83.79,84.09,258894.0
2021-08-18 09:30:00,83.89,84.47,82.81,83.49,123551.0,83.89,84.47,82.81,83.49,123551.0
2021-08-18 10:00:00,83.53,83.98,83.0,83.48,144532.0,83.53,83.98,83.0,83.48,144532.0
2021-08-18 10:30:00,83.53,84.71,83.51,84.49,131530.0,83.53,84.71,83.51,84.49,131530.0
2021-08-18 11:00:00,84.42,85.11,84.24,84.76,223184.0,84.42,85.11,84.24,84.76,223184.0
2021-08-18 11:30:00,84.71,85.56,84.46,85.22,202371.0,84.71,85.56,84.46,85.22,202371.0
2021-08-18 12:00:00,85.21,85.41,84.91,85.09,82154.0,85.21,85.41,84.91,85.09,82154.0
2021-08-18 12:30:00,85.14,85.67,85.07,85.46,55916.0,85.14,85.67,85.07,85.46,55916.0
2021-08-18 13:00:00,85.46,85.67,85.22,85.61,39660.0,85.46,85.67,85.22,85.61,39660.0
2021-08-18 13:30:00,85.63,85.86,85.61,85.68,39480.0,85.63,85.86,85.61,85.68,39480.0
2021-08-18 14:00:00,85.66,86.2,85.1,85.85,83750.0,85.66,86.2,85.1,85.85,83750.0
2021-08-18 14:30:00,85.87,86.06,85.71,85.95,133214.0,85.87,86.06,85.71,85.95,133214.0
2021-08-18 15:00:00,85.92,86.09,85.73,85.84,122058.0,85.92,86.09,85.73,85.84,122058.0
2021-08-18 15:30:00,85.8,85.8,84.94,85.04,217238.0,85.8,85.8,84.94,85.04,217238.0
2021-08-19 09:30:00,83.82,84.41,82.98,83.42,143317.0,83.82,84.41,82.98,83.42,143317.0
2021-08-19 10:00:00,83.43,84.38,82.51,82.67,148574.0,83.43,84.38,82.51,82.67,148574.0
2021-08-19 10:30:00,82.64,82.64,81.16,81.66,264218.0,82.64,82.64,81.16,81.66,264218.0
2021-08-19 11:00:00,81.72,81.72,80.46,80.48,214392.0,81.72,81.72,80.46,80.48,214392.0
2021-08-19 11:30:00,80.51,81.49,80.36,81.49,159718.0,80.51,81.49,80.36,81.49,159718.0
2021-08-19 12:00:00,81.42,82.25,81.26,82.19,140815.0,81.42,82.25,81.26,82.19,140815.0
2021-08-19 12:30:00,82.2,82.4,81.55,82.29,129127.0,82.2,82.4,81.55,82.29,129127.0
2021-08-19 13:00:00,82.29,82.47,81.85,82.02,209469.0,82.29,82.47,81.85,82.02,209469.0
2021-08-19 13:30:00,81.98,82.37,81.88,82.0,68923.0,81.98,82.37,81.88,82.0,68923.0
2021-08-19 14:00:00,82.0,82.24,81.61,81.62,80493.0,82.0,82.24,81.61,81.62,80493.0
2021-08-19 14:30:00,81.63,82.08,81.47,81.77,170714.0,81.63,82.08,81.47,81.77,170714.0
2021-08-19 15:00:00,81.77,82.36,81.64,82.31,99841.0,81.77,82.36,81.64,82.31,99841.0
2021-08-19 15:30:00,82.3,82.54,81.93,82.5,407034.0,82.3,82.54,81.93,82.5,407034.0
2021-08-20 09:30:00,82.05,83.39,82.0,82.83,146983.0,82.05,83.39,82.0,82.83,146983.0
2021-08-20 10:00:00,82.64,83.29,82.16,82.35,125396.0,82.64,83.29,82.16,82.35,125396.0
2021-08-20 10:30:00,82.44,83.84,82.25,83.83,146074.0,82.44,83.84,82.25,83.83,146074.0
2021-08-20 11:00:00,83.84,84.16,83.15,83.92,112211.0,83.84,84.16,83.15,83.92,112211.0
2021-08-20 11:30:00,83.9,84.35,83.82,84.06,62380.0,83.9,84.35,83.82,84.06,62380.0
2021-08-20 12:00:00,84.06,84.72,84.05,84.66,60464.0,84.06,84.72,84.05,84.66,60464.0
2021-08-20 12:30:00,84.64,85.63,84.57,85.05,156029.0,84.64,85.63,84.57,85.05,156029.0
2021-08-20 13:00:00,85.06,85.65,85.02,85.54,127531.0,85.06,85.65,85.02,85.54,127531.0
2021-08-20 13:30:00,85.57,85.7,85.08,85.5,132479.0,85.57,85.7,85.08,85.5,132479.0
2021-08-20 14:00:00,85.53,85.86,85.5,85.77,108535.0,85.53,85.86,85.5,85.77,108535.0
2021-08-20 14:30:00,85.78,85.82,84.91,85.18,105453.0,85.78,85.82,84.91,85.18,105453.0
2021-08-20 15:00:00,85.18,85.52,85.18,85.49,103709.0,85.18,85.52,85.18,85.49,103709.0
2021-08-20 15:30:00,85.48,85.84,85.38,85.63,385440.0,85.48,85.84,85.38,85.63,385440.0
2021-08-23 09:30:00,86.5,89.23,86.3,88.17,252016.0,86.5,89.23,86.3,88.17,252016.0
2021-08-23 10:00:00,88.32,88.4,86.94,87.51,204498.0,88.32,88.4,86.94,87.51,204498.0
2021-08-23 10:30:00,87.5,87.67,87.16,87.52,77745.0,87.5,87.67,87.16,87.52,77745.0
2021-08-23 11:00:00,87.52,87.74,86.98,86.98,56497.0,87.52,87.74,86.98,86.98,56497.0
2021-08-23 11:30:00,87.01,87.53,86.97,87.06,71508.0,87.01,87.53,86.97,87.06,71508.0
2021-08-23 12:00:00,87.09,87.66,87.09,87.59,64809.0,87.09,87.66,87.09,87.59,64809.0
2021-08-23 12:30:00,87.56,88.12,87.49,88.12,96150.0,87.56,88.12,87.49,88.12,96150.0
2021-08-23 13:00:00,88.15,88.28,87.98,88.14,89760.0,88.15,88.28,87.98,88.14,89760.0
2021-08-23 13:30:00,88.16,88.65,88.12,88.61,102252.0,88.16,88.65,88.12,88.61,102252.0
2021-08-23 14:00:00,88.66,89.3,88.66,89.27,209526.0,88.66,89.3,88.66,89.27,209526.0
2021-08-23 14:30:00,89.27,89.37,88.89,89.14,259070.0,89.27,89.37,88.89,89.14,259070.0
2021-08-23 15:00:00,89.11,89.15,88.63,89.01,115096.0,89.11,89.15,88.63,89.01,115096.0
2021-08-23 15:30:00,88.99,89.4,88.85,89.28,389913.0,88.99,89.4,88.85,89.28,389913.0
2021-08-24 09:30:00,89.98,92.14,89.96,92.04,311661.0,89.98,92.14,89.96,92.04,311661.0
2021-08-24 10:00:00,92.05,92.44,91.47,91.97,239752.0,92.05,92.44,91.47,91.97,239752.0
2021-08-24 10:30:00,91.99,93.26,91.82,93.17,203064.0,91.99,93.26,91.82,93.17,203064.0
2021-08-24 11:00:00,93.17,93.25,92.69,92.98,229331.0,93.17,93.25,92.69,92.98,229331.0
2021-08-24 11:30:00,92.97,93.18,92.5,92.87,92257.0,92.97,93.18,92.5,92.87,92257.0
2021-08-24 12:00:00,92.89,93.0,92.69,92.86,83205.0,92.89,93.0,92.69,92.86,83205.0
2021-08-24 12:30:00,92.89,93.29,92.84,93.05,159053.0,92.89,93.29,92.84,93.05,159053.0
2021-08-24 13:00:00,93.07,93.41,92.86,93.41,98399.0,93.07,93.41,92.86,93.41,98399.0
2021-08-24 13:30:00,93.33,93.83,93.32,93.45,114706.0,93.33,93.83,93.32,93.45,114706.0
2021-08-24 14:00:00,93.48,93.6,93.14,93.28,69743.0,93.48,93.6,93.14,93.28,69743.0
2021-08-24 14:30:00,93.29,93.34,92.65,92.7,127538.0,93.29,93.34,92.65,92.7,127538.0
2021-08-24 15:00:00,92.7,93.41,92.66,93.41,122300.0,92.7,93.41,92.66,93.41,122300.0
2021-08-24 15:30:00,93.38,93.93,93.36,93.9,420962.0,93.38,93.93,93.36,93.9,420962.0
2021-08-25 09:30:00,94.0,96.2,93.56,96.13,136028.0,94.0,96.2,93.56,96.13,136028.0
2021-08-25 10:00:00,96.01,96.24,95.36,96.09,214261.0,96.01,96.24,95.36,96.09,214261.0
2021-08-25 10:30:00,96.11,96.68,96.02,96.5,160937.0,96.11,96.68,96.02,96.5,160937.0
2021-08-25 11:00:00,96.53,96.78,96.23,96.78,114676.0,96.53,96.78,96.23,96.78,114676.0
2021-08-25 11:30:00,96.77,97.23,96.6,97.08,102424.0,96.77,97.23,96.6,97.08,102424.0
2021-08-25 12:00:00,97.07,97.33,96.93,97.16,71188.0,97.07,97.33,96.93,97.16,71188.0
2021-08-25 12:30:00,97.15,97.45,96.85,97.39,69188.0,97.15,97.45,96.85,97.39,69188.0
2021-08-25 13:00:00,97.34,97.58,97.22,97.45,244148.0,97.34,97.58,97.22,97.45,244148.0
2021-08-25 13:30:00,97.44,97.5,96.85,96.98,63656.0,97.44,97.5,96.85,96.98,63656.0
2021-08-25 14:00:00,97.02,97.37,96.97,97.23,53304.0,97.02,97.37,96.97,97.23,53304.0
2021-08-25 14:30:00,97.29,97.52,96.91,96.97,102248.0,97.29,97.52,96.91,96.97,102248.0
2021-08-25 15:00:00,96.97,97.29,96.87,97.29,116180.0,96.97,97.29,96.87,97.29,116180.0
2021-08-25 15:30:00,97.29,98.03,97.14,97.69,420505.0,97.29,98.03,97.14,97.69,420505.0
2021-08-26 09:30:00,98.07,101.26,97.74,101.22,513736.0,98.07,101.26,97.74,101.22,513736.0
2021-08-26 10:00:00,101.26,101.56,99.37,100.1,249635.0,101.26,101.56,99.37,100.1,249635.0
2021-08-26 10:30:00,100.09,100.34,98.37,98.91,357236.0,100.09,100.34,98.37,98.91,357236.0
2021-08-26 11:00:00,98.91,100.29,98.45,100.03,244898.0,98.91,100.29,98.45,100.03,244898.0
2021-08-26 11:30:00,100.03,100.5,99.73,100.23,203985.0,100.03,100.5,99.73,100.23,203985.0
2021-08-26 12:00:00,100.25,100.6,100.12,100.22,165761.0,100.25,100.6,100.12,100.22,165761.0
2021-08-26 12:30:00,100.32,100.45,100.06,100.29,79838.0,100.32,100.45,100.06,100.29,79838.0
2021-08-26 13:00:00,100.3,100.3,99.72,99.89,137315.0,100.3,100.3,99.72,99.89,137315.0
2021-08-26 13:30:00,99.91,100.07,99.69,100.05,76273.0,99.91,100.07,99.69,100.05,76273.0
2021-08-26 14:00:00,100.05,100.05,99.06,99.3,155003.0,100.05,100.05,99.06,99.3,155003.0
2021-08-26 14:30:00,99.26,99.33,98.81,99.27,116236.0,99.26,99.33,98.81,99.27,116236.0
2021-08-26 15:00:00,99.28,99.72,98.79,99.69,152548.0,99.28,99.72,98.79,99.69,152548.0
2021-08-26 15:30:00,99.75,100.26,99.7,99.97,334900.0,99.75,100.26,99.7,99.97,334900.0
2021-08-27 09:30:00,100.01,101.76,100.0,101.64,164968.0,100.01,101.76,100.0,101.64,164968.0
2021-08-27 10:00:00,101.56,102.8,101.15,102.8,215258.0,101.56,102.8,101.15,102.8,215258.0
2021-08-27 10:30:00,102.85,103.4,102.35,103.4,113858.0,102.85,103.4,102.35,103.4,113858.0
2021-08-27 11:00:00,103.37,103.81,103.13,103.26,131865.0,103.37,103.81,103.13,103.26,131865.0
2021-08-27 11:30:00,103.29,103.66,102.89,103.58,101792.0,103.29,103.66,102.89,103.58,101792.0
2021-08-27 12:00:00,103.61,103.97,103.36,103.92,96053.0,103.61,103.97,103.36,103.92,96053.0
2021-08-27 12:30:00,103.92,104.37,103.84,103.85,97187.0,103.92,104.37,103.84,103.85,97187.0
2021-08-27 13:00:00,103.86,104.05,103.15,104.05,119107.0,103.86,104.05,103.15,104.05,119107.0
2021-08-27 13:30:00,104.08,104.21,103.76,103.76,95082.0,104.08,104.21,103.76,103.76,95082.0
2021-08-27 14:00:00,103.78,104.0,103.74,104.0,64630.0,103.78,104.0,103.74,104.0,64630.0
2021-08-27 14:30:00,103.97,109.0,103.91,105.61,461045.0,103.97,109.0,103.91,105.61,461045.0
2021-08-27 15:00:00,105.58,105.92,103.66,104.03,241227.0,105.58,105.92,103.66,104.03,241227.0
2021-08-27 15:30:00,104.03,104.71,103.98,104.21,406829.0,104.03,104.71,103.98,104.21,406829.0
2021-08-30 09:30:00,103.95,104.48,101.68,102.95,181163.0,103.95,104.48,101.68,102.95,181163.0
2021-08-30 10:00:00,103.02,103.61,102.61,103.48,105784.0,103.02,103.61,102.61,103.48,105784.0
2021-08-30 10:30:00,103.43,104.59,103.22,104.06,107706.0,103.43,104.59,103.22,104.06,107706.0
2021-08-30 11:00:00,104.05,104.19,103.1,103.3,74688.0,104.05,104.19,103.1,103.3,74688.0
2021-08-30 11:30:00,103.2,103.65,102.84,103.58,45744.0,103.2,103.65,102.84,103.58,45744.0
2021-08-30 12:00:00,103.62,103.78,102.6,102.6,76995.0,103.62,103.78,102.6,102.6,76995.0
2021-08-30 12:30:00,102.55,102.72,102.2,102.29,115396.0,102.55,102.72,102.2,102.29,115396.0
2021-08-30 13:00:00,102.26,102.32,102.04,102.2,44278.0,102.26,102.32,102.04,102.2,44278.0
2021-08-30 13:30:00,102.2,102.51,101.96,102.19,61294.0,102.2,102.51,101.96,102.19,61294.0
2021-08-30 14:00:00,102.25,102.26,101.78,101.83,58587.0,102.25,102.26,101.78,101.83,58587.0
2021-08-30 14:30:00,101.81,101.94,101.49,101.85,122055.0,101.81,101.94,101.49,101.85,122055.0
2021-08-30 15:00:00,101.84,102.62,101.84,102.17,66292.0,101.84,102.62,101.84,102.17,66292.0
2021-08-30 15:30:00,102.13,102.37,101.97,102.14,175442.0,102.13,102.37,101.97,102.14,175442.0
2021-08-31 09:30:00,102.41,103.5,101.15,101.15,257659.0,102.41,103.5,101.15,101.15,257659.0
2021-08-31 10:00:00,101.3,102.22,100.52,100.68,242123.0,101.3,102.22,100.52,100.68,242123.0
2021-08-31 10:30:00,100.6,100.7,99.73,100.31,144447.0,100.6,100.7,99.73,100.31,144447.0
2021-08-31 11:00:00,100.3,101.48,100.15,101.48,60930.0,100.3,101.48,100.15,101.48,60930.0
2021-08-31 11:30:00,101.48,101.61,101.14,101.41,49042.0,101.48,101.61,101.14,101.41,49042.0
2021-08-31 12:00:00,101.39,101.65,101.23,101.5,26025.0,101.39,101.65,101.23,101.5,26025.0
2021-08-31 12:30:00,101.48,102.15,101.48,101.75,42574.0,101.48,102.15,101.48,101.75,42574.0
2021-08-31 13:00:00,101.77,101.89,101.49,101.89,31606.0,101.77,101.89,101.49,101.89,31606.0
2021-08-31 13:30:00,101.9,102.64,101.88,102.53,57227.0,101.9,102.64,101.88,102.53,57227.0
2021-08-31 14:00:00,102.5,102.54,101.8,101.89,56827.0,102.5,102.54,101.8,101.89,56827.0
2021-08-31 14:30:00,101.91,102.09,101.73,101.8,35724.0,101.91,102.09,101.73,101.8,35724.0
2021-08-31 15:00:00,101.81,101.81,101.06,101.23,162461.0,101.81,101.81,101.06,101.23,162461.0
2021-08-31 15:30:00,101.24,101.77,100.9,101.63,255639.0,101.24,101.77,100.9,101.63,255639.0
2021-09-01 09:30:00,102.6,102.75,100.53,101.13,177570.0,102.6,102.75,100.53,101.13,177570.0
2021-09-01 10:00:00,101.05,102.56,101.04,102.45,131700.0,101.05,102.56,101.04,102.45,131700.0
2021-09-01 10:30:00,102.4,103.45,102.4,103.24,125209.0,102.4,103.45,102.4,103.24,125209.0
2021-09-01 11:00:00,103.25,103.31,102.57,102.57,58258.0,103.25,103.31,102.57,102.57,58258.0
2021-09-01 11:30:00,102.55,102.84,102.33,102.34,45121.0,102.55,102.84,102.33,102.34,45121.0
2021-09-01 12:00:00,102.29,102.64,101.99,102.57,42406.0,102.29,102.64,101.99,102.57,42406.0
2021-09-01 12:30:00,102.57,102.82,102.43,102.64,31292.0,102.57,102.82,102.43,102.64,31292.0
2021-09-01 13:00:00,102.68,102.73,102.1,102.15,36322.0,102.68,102.73,102.1,102.15,36322.0
2021-09-01 13:30:00,102.16,102.19,101.9,102.04,41228.0,102.16,102.19,101.9,102.04,41228.0
2021-09-01 14:00:00,102.04,102.06,101.65,101.78,32505.0,102.04,102.06,101.65,101.78,32505.0
2021-09-01 14:30:00,101.77,101.92,101.34,101.88,56164.0,101.77,101.92,101.34,101.88,56164.0
2021-09-01 15:00:00,101.89,101.92,101.29,101.35,64549.0,101.89,101.92,101.29,101.35,64549.0
2021-09-01 15:30:00,101.35,101.93,101.23,101.89,202126.0,101.35,101.93,101.23,101.89,202126.0
2021-09-02 09:30:00,102.62,103.05,101.25,102.72,107965.0,102.62,103.05,101.25,102.72,107965.0
2021-09-02 10:00:00,102.72,103.23,102.26,102.97,91833.0,102.72,103.23,102.26,102.97,91833.0
2021-09-02 10:30:00,102.99,103.38,102.38,102.93,90112.0,102.99,103.38,102.38,102.93,90112.0
2021-09-02 11:00:00,103.05,104.18,103.05,103.92,69708.0,103.05,104.18,103.05,103.92,69708.0
2021-09-02 11:30:00,103.92,104.9,103.89,104.86,58740.0,103.92,104.9,103.89,104.86,58740.0
2021-09-02 12:00:00,104.9,105.03,104.33,104.82,61874.0,104.9,105.03,104.33,104.82,61874.0
2021-09-02 12:30:00,104.83,104.86,104.43,104.54,45203.0,104.83,104.86,104.43,104.54,45203.0
2021-09-02 13:00:00,104.56,104.62,103.86,103.89,35371.0,104.56,104.62,103.86,103.89,35371.0
2021-09-02 13:30:00,103.85,104.07,103.47,103.71,33758.0,103.85,104.07,103.47,103.71,33758.0
2021-09-02 14:00:00,103.69,103.71,103.08,103.46,44719.0,103.69,103.71,103.08,103.46,44719.0
2021-09-02 14:30:00,103.44,104.11,103.42,103.94,72692.0,103.44,104.11,103.42,103.94,72692.0
2021-09-02 15:00:00,103.96,104.02,103.26,103.34,61029.0,103.96,104.02,103.26,103.34,61029.0
2021-09-02 15:30:00,103.36,103.52,102.98,103.49,162578.0,103.36,103.52,102.98,103.49,162578.0
2021-09-03 09:30:00,102.58,104.54,102.18,104.02,77558.0,102.58,104.54,102.18,104.02,77558.0
2021-09-03 10:00:00,104.08,104.83,103.49,104.24,65859.0,104.08,104.83,103.49,104.24,65859.0
2021-09-03 10:30:00,104.27,104.44,103.51,103.93,63320.0,104.27,104.44,103.51,103.93,63320.0
2021-09-03 11:00:00,103.88,103.98,103.09,103.33,45444.0,103.88,103.98,103.09,103.33,45444.0
2021-09-03 11:30:00,103.29,103.58,103.17,103.27,33443.0,103.29,103.58,103.17,103.27,33443.0
2021-09-03 12:00:00,103.34,103.36,102.83,103.31,48050.0,103.34,103.36,102.83,103.31,48050.0
2021-09-03 12:30:00,103.28,103.32,102.85,103.22,24269.0,103.28,103.32,102.85,103.22,24269.0
2021-09-03 13:00:00,103.31,104.93,103.31,104.06,165066.0,103.31,104.93,103.31,104.06,165066.0
2021-09-03 13:30:00,104.03,104.03,103.32,103.7,36436.0,104.03,104.03,103.32,103.7,36436.0
2021-09-03 14:00:00,103.75,103.75,103.29,103.38,49654.0,103.75,103.75,103.29,103.38,49654.0
2021-09-03 14:30:00,103.36,103.69,103.26,103.55,44081.0,103.36,103.69,103.26,103.55,44081.0
2021-09-03 15:00:00,103.53,103.93,103.45,103.48,77635.0,103.53,103.93,103.45,103.48,77635.0
2021-09-03 15:30:00,103.46,103.83,103.43,103.6,176092.0,103.46,103.83,103.43,103.6,176092.0
2021-09-07 09:30:00,104.0,107.19,103.02,106.14,317925.0,104.0,107.19,103.02,106.14,317925.0
2021-09-07 10:00:00,106.17,107.05,105.85,106.17,122079.0,106.17,107.05,105.85,106.17,122079.0
2021-09-07 10:30:00,106.15,107.02,105.5,106.82,201489.0,106.15,107.02,105.5,106.82,201489.0
2021-09-07 11:00:00,106.82,107.03,105.86,106.19,268976.0,106.82,107.03,105.86,106.19,268976.0
2021-09-07 11:30:00,106.24,107.04,106.19,106.68,50982.0,106.24,107.04,106.19,106.68,50982.0
2021-09-07 12:00:00,106.71,107.02,106.26,106.51,57406.0,106.71,107.02,106.26,106.51,57406.0
2021-09-07 12:30:00,106.49,106.7,106.1,106.4,92379.0,106.49,106.7,106.1,106.4,92379.0
2021-09-07 13:00:00,106.46,106.49,106.09,106.22,69492.0,106.46,106.49,106.09,106.22,69492.0
2021-09-07 13:30:00,106.2,106.66,106.2,106.47,62666.0,106.2,106.66,106.2,106.47,62666.0
2021-09-07 14:00:00,106.48,106.84,106.39,106.51,39977.0,106.48,106.84,106.39,106.51,39977.0
2021-09-07 14:30:00,106.53,107.42,106.49,107.22,110510.0,106.53,107.42,106.49,107.22,110510.0
2021-09-07 15:00:00,107.29,107.66,106.86,107.39,110065.0,107.29,107.66,106.86,107.39,110065.0
2021-09-07 15:30:00,107.36,107.78,106.87,107.09,390323.0,107.36,107.78,106.87,107.09,390323.0
2021-09-08 09:30:00,106.8,107.68,105.3,107.06,120650.0,106.8,107.68,105.3,107.06,120650.0
2021-09-08 10:00:00,107.06,107.25,105.87,106.02,97790.0,107.06,107.25,105.87,106.02,97790.0
2021-09-08 10:30:00,106.02,106.03,103.78,104.1,222248.0,106.02,106.03,103.78,104.1,222248.0
2021-09-08 11:00:00,104.07,105.08,103.98,104.16,94365.0,104.07,105.08,103.98,104.16,94365.0
2021-09-08 11:30:00,104.24,104.57,103.32,103.61,78872.0,104.24,104.57,103.32,103.61,78872.0
2021-09-08 12:00:00,103.56,104.46,103.48,104.43,47447.0,103.56,104.46,103.48,104.43,47447.0
2021-09-08 12:30:00,104.38,105.07,104.2,104.93,52997.0,104.38,105.07,104.2,104.93,52997.0
2021-09-08 13:00:00,104.92,105.56,104.81,105.45,62041.0,104.92,105.56,104.81,105.45,62041.0
2021-09-08 13:30:00,105.45,105.76,105.06,105.65,38180.0,105.45,105.76,105.06,105.65,38180.0
2021-09-08 14:00:00,105.65,106.11,105.53,105.54,52731.0,105.65,106.11,105.53,105.54,52731.0
2021-09-08 14:30:00,105.56,105.96,105.33,105.85,38155.0,105.56,105.96,105.33,105.85,38155.0
2021-09-08 15:00:00,105.82,106.31,105.76,105.9,44602.0,105.82,106.31,105.76,105.9,44602.0
2021-09-08 15:30:00,105.89,106.04,105.54,105.88,142289.0,105.89,106.04,105.54,105.88,142289.0
2021-09-09 09:30:00,107.25,109.17,105.5,107.45,305841.0,107.25,109.17,105.5,107.45,305841.0
2021-09-09 10:00:00,107.41,107.69,106.36,106.91,118006.0,107.41,107.69,106.36,106.91,118006.0
2021-09-09 10:30:00,106.95,108.34,106.81,108.09,131539.0,106.95,108.34,106.81,108.09,131539.0
2021-09-09 11:00:00,108.08,108.99,108.02,108.7,111667.0,108.08,108.99,108.02,108.7,111667.0
2021-09-09 11:30:00,108.67,108.97,108.29,108.92,107489.0,108.67,108.97,108.29,108.92,107489.0
2021-09-09 12:00:00,108.96,109.3,108.59,109.25,86816.0,108.96,109.3,108.59,109.25,86816.0
2021-09-09 12:30:00,109.23,109.33,108.13,108.21,88909.0,109.23,109.33,108.13,108.21,88909.0
2021-09-09 13:00:00,108.21,108.33,107.27,107.51,53834.0,108.21,108.33,107.27,107.51,53834.0
2021-09-09 13:30:00,107.54,107.94,106.84,107.87,67262.0,107.54,107.94,106.84,107.87,67262.0
2021-09-09 14:00:00,107.82,108.14,107.34,108.07,114115.0,107.82,108.14,107.34,108.07,114115.0
2021-09-09 14:30:00,108.04,108.16,107.05,107.58,199715.0,108.04,108.16,107.05,107.58,199715.0
2021-09-09 15:00:00,107.6,108.11,107.25,107.39,115657.0,107.6,108.11,107.25,107.39,115657.0
2021-09-09 15:30:00,107.3,107.52,106.51,106.58,241721.0,107.3,107.52,106.51,106.58,241721.0
2021-09-10 09:30:00,106.98,107.46,105.12,106.07,107755.0,106.98,107.46,105.12,106.07,107755.0
2021-09-10 10:00:00,106.4,106.4,104.57,104.77,101880.0,106.4,106.4,104.57,104.77,101880.0
2021-09-10 10:30:00,104.77,105.02,104.15,104.72,75271.0,104.77,105.02,104.15,104.72,75271.0
2021-09-10 11:00:00,104.69,105.23,104.38,105.03,63203.0,104.69,105.23,104.38,105.03,63203.0
2021-09-10 11:30:00,104.95,105.52,104.91,105.5,45180.0,104.95,105.52,104.91,105.5,45180.0
2021-09-10 12:00:00,105.47,106.19,105.13,106.04,87115.0,105.47,106.19,105.13,106.04,87115.0
2021-09-10 12:30:00,106.03,106.03,105.48,105.56,32091.0,106.03,106.03,105.48,105.56,32091.0
2021-09-10 13:00:00,105.56,106.01,105.33,105.34,43586.0,105.56,106.01,105.33,105.34,43586.0
2021-09-10 13:30:00,105.4,105.86,105.25,105.78,31993.0,105.4,105.86,105.25,105.78,31993.0
2021-09-10 14:00:00,105.8,106.22,105.77,105.96,50189.0,105.8,106.22,105.77,105.96,50189.0
2021-09-10 14:30:00,106.03,106.14,105.78,106.08,49143.0,106.03,106.14,105.78,106.08,49143.0
2021-09-10 15:00:00,106.08,106.13,105.13,105.14,71909.0,106.08,106.13,105.13,105.14,71909.0
2021-09-10 15:30:00,105.18,105.36,103.99,104.19,381705.0,105.18,105.36,103.99,104.19,381705.0
2021-09-13 09:30:00,105.55,105.97,102.77,103.16,118032.0,105.55,105.97,102.77,103.16,118032.0
2021-09-13 10:00:00,103.16,103.63,100.82,102.88,176560.0,103.16,103.63,100.82,102.88,176560.0
2021-09-13 10:30:00,102.87,104.4,102.45,104.01,128573.0,102.87,104.4,102.45,104.01,128573.0
2021-09-13 11:00:00,104.0,104.11,102.62,103.6,55099.0,104.0,104.11,102.62,103.6,55099.0
2021-09-13 11:30:00,103.66,104.11,103.56,103.85,42796.0,103.66,104.11,103.56,103.85,42796.0
2021-09-13 12:00:00,103.95,104.22,103.62,104.12,71213.0,103.95,104.22,103.62,104.12,71213.0
2021-09-13 12:30:00,104.16,104.5,103.79,104.36,39876.0,104.16,104.5,103.79,104.36,39876.0
2021-09-13 13:00:00,104.38,104.44,103.83,103.91,23541.0,104.38,104.44,103.83,103.91,23541.0
2021-09-13 13:30:00,103.93,104.22,103.87,104.01,17245.0,103.93,104.22,103.87,104.01,17245.0
2021-09-13 14:00:00,104.0,104.43,103.56,103.74,30559.0,104.0,104.43,103.56,103.74,30559.0
2021-09-13 14:30:00,103.76,104.26,103.27,104.25,72861.0,103.76,104.26,103.27,104.25,72861.0
2021-09-13 15:00:00,104.2,104.35,103.59,103.91,71708.0,104.2,104.35,103.59,103.91,71708.0
2021-09-13 15:30:00,103.86,104.37,103.58,104.34,204522.0,103.86,104.37,103.58,104.34,204522.0
2021-09-14 09:30:00,102.62,104.13,102.53,102.72,123673.0,102.62,104.13,102.53,102.72,123673.0
2021-09-14 10:00:00,102.67,102.67,101.28,101.56,74363.0,102.67,102.67,101.28,101.56,74363.0
2021-09-14 10:30:00,101.48,102.19,101.2,101.91,99265.0,101.48,102.19,101.2,101.91,99265.0
2021-09-14 11:00:00,101.93,102.5,101.72,102.5,48807.0,101.93,102.5,101.72,102.5,48807.0
2021-09-14 11:30:00,102.43,102.83,102.25,102.83,41345.0,102.43,102.83,102.25,102.83,41345.0
2021-09-14 12:00:00,102.93,103.12,102.13,102.23,50273.0,102.93,103.12,102.13,102.23,50273.0
2021-09-14 12:30:00,102.23,103.04,101.98,103.04,53989.0,102.23,103.04,101.98,103.04,53989.0
2021-09-14 13:00:00,103.01,103.44,102.61,103.41,39898.0,103.01,103.44,102.61,103.41,39898.0
2021-09-14 13:30:00,103.38,103.84,103.18,103.44,42920.0,103.38,103.84,103.18,103.44,42920.0
2021-09-14 14:00:00,103.44,103.54,103.01,103.03,42679.0,103.44,103.54,103.01,103.03,42679.0
2021-09-14 14:30:00,102.99,103.29,102.66,103.04,51931.0,102.99,103.29,102.66,103.04,51931.0
2021-09-14 15:00:00,103.01,103.38,102.69,102.7,43922.0,103.01,103.38,102.69,102.7,43922.0
2021-09-14 15:30:00,102.72,103.17,102.67,103.06,170310.0,102.72,103.17,102.67,103.06,170310.0
2021-09-15 09:30:00,103.58,104.02,101.3,103.17,206805.0,103.58,104.02,101.3,103.17,206805.0
2021-09-15 10:00:00,103.21,103.57,101.81,102.53,77895.0,103.21,103.57,101.81,102.53,77895.0
2021-09-15 10:30:00,102.65,103.41,102.09,102.41,66631.0,102.65,103.41,102.09,102.41,66631.0
2021-09-15 11:00:00,102.33,102.99,102.13,102.87,32827.0,102.33,102.99,102.13,102.87,32827.0
2021-09-15 11:30:00,102.86,103.35,102.68,103.35,43448.0,102.86,103.35,102.68,103.35,43448.0
2021-09-15 12:00:00,103.38,104.38,103.36,104.14,73036.0,103.38,104.38,103.36,104.14,73036.0
2021-09-15 12:30:00,104.18,105.37,104.18,105.26,122699.0,104.18,105.37,104.18,105.26,122699.0
2021-09-15 13:00:00,105.3,105.56,105.08,105.5,74914.0,105.3,105.56,105.08,105.5,74914.0
2021-09-15 13:30:00,105.48,106.41,105.44,106.06,118936.0,105.48,106.41,105.44,106.06,118936.0
2021-09-15 14:00:00,106.01,106.74,105.89,106.47,71764.0,106.01,106.74,105.89,106.47,71764.0
2021-09-15 14:30:00,106.44,106.88,106.34,106.36,151979.0,106.44,106.88,106.34,106.36,151979.0
2021-09-15 15:00:00,106.4,107.25,106.2,107.25,73047.0,106.4,107.25,106.2,107.25,73047.0
2021-09-15 15:30:00,107.26,107.79,106.97,107.33,356085.0,107.26,107.79,106.97,107.33,356085.0
2021-09-16 09:30:00,107.52,108.62,106.79,108.11,157082.0,107.52,108.62,106.79,108.11,157082.0
2021-09-16 10:00:00,108.16,108.71,107.55,108.27,75076.0,108.16,108.71,107.55,108.27,75076.0
2021-09-16 10:30:00,108.36,109.5,108.35,108.62,110661.0,108.36,109.5,108.35,108.62,110661.0
2021-09-16 11:00:00,108.61,108.74,107.91,108.19,71174.0,108.61,108.74,107.91,108.19,71174.0
2021-09-16 11:30:00,108.16,108.49,107.79,108.03,46863.0,108.16,108.49,107.79,108.03,46863.0
2021-09-16 12:00:00,108.02,108.02,107.44,107.64,44157.0,108.02,108.02,107.44,107.64,44157.0
2021-09-16 12:30:00,107.69,108.39,107.67,108.24,34848.0,107.69,108.39,107.67,108.24,34848.0
2021-09-16 13:00:00,108.16,108.34,107.68,107.92,52501.0,108.16,108.34,107.68,107.92,52501.0
2021-09-16 13:30:00,107.87,108.33,107.71,108.22,34888.0,107.87,108.33,107.71,108.22,34888.0
2021-09-16 14:00:00,108.23,108.47,108.01,108.44,34940.0,108.23,108.47,108.01,108.44,34940.0
2021-09-16 14:30:00,108.42,108.9,108.3,108.77,53046.0,108.42,108.9,108.3,108.77,53046.0
2021-09-16 15:00:00,108.73,109.02,108.58,108.58,70647.0,108.73,109.02,108.58,108.58,70647.0
2021-09-16 15:30:00,108.55,108.79,108.42,108.5,186978.0,108.55,108.79,108.42,108.5,186978.0
2021-09-17 09:30:00,108.98,112.18,108.33,111.0,395614.0,108.98,112.18,108.33,111.0,395614.0
2021-09-17 10:00:00,110.92,111.24,109.66,109.77,260249.0,110.92,111.24,109.66,109.77,260249.0
2021-09-17 10:30:00,109.71,109.77,109.08,109.61,206947.0,109.71,109.77,109.08,109.61,206947.0
2021-09-17 11:00:00,109.59,109.89,108.71,109.15,107791.0,109.59,109.89,108.71,109.15,107791.0
2021-09-17 11:30:00,109.12,109.12,108.04,108.41,245649.0,109.12,109.12,108.04,108.41,245649.0
2021-09-17 12:00:00,108.32,109.02,108.27,108.61,201197.0,108.32,109.02,108.27,108.61,201197.0
2021-09-17 12:30:00,108.58,109.34,108.19,108.26,503275.0,108.58,109.34,108.19,108.26,503275.0
2021-09-17 13:00:00,108.25,108.46,107.39,107.87,97334.0,108.25,108.46,107.39,107.87,97334.0
2021-09-17 13:30:00,107.84,108.29,107.76,107.87,66120.0,107.84,108.29,107.76,107.87,66120.0
2021-09-17 14:00:00,107.89,107.89,106.0,106.16,102893.0,107.89,107.89,106.0,106.16,102893.0
2021-09-17 14:30:00,106.12,106.59,105.88,106.5,99550.0,106.12,106.59,105.88,106.5,99550.0
2021-09-17 15:00:00,106.5,106.76,105.95,106.28,153792.0,106.5,106.76,105.95,106.28,153792.0
2021-09-17 15:30:00,106.31,106.63,105.32,106.03,499538.0,106.31,106.63,105.32,106.03,499538.0
2021-09-20 09:30:00,103.24,106.24,102.53,105.51,253714.0,103.24,106.24,102.53,105.51,253714.0
2021-09-20 10:00:00,105.59,106.39,104.16,104.51,215006.0,105.59,106.39,104.16,104.51,215006.0
2021-09-20 10:30:00,104.53,105.91,104.31,105.73,91781.0,104.53,105.91,104.31,105.73,91781.0
2021-09-20 11:00:00,105.64,106.23,105.5,105.81,118581.0,105.64,106.23,105.5,105.81,118581.0
2021-09-20 11:30:00,105.8,105.8,104.97,105.14,63330.0,105.8,105.8,104.97,105.14,63330.0
2021-09-20 12:00:00,105.09,105.21,103.65,103.81,104755.0,105.09,105.21,103.65,103.81,104755.0
2021-09-20 12:30:00,103.81,104.1,103.0,103.12,78655.0,103.81,104.1,103.0,103.12,78655.0
2021-09-20 13:00:00,103.12,104.16,102.96,103.96,102432.0,103.12,104.16,102.96,103.96,102432.0
2021-09-20 13:30:00,103.98,104.04,103.35,103.42,58459.0,103.98,104.04,103.35,103.42,58459.0
2021-09-20 14:00:00,103.41,103.54,102.54,102.71,135786.0,103.41,103.54,102.54,102.71,135786.0
2021-09-20 14:30:00,102.72,103.15,102.46,102.68,80252.0,102.72,103.15,102.46,102.68,80252.0
2021-09-20 15:00:00,102.71,103.22,102.33,103.22,75613.0,102.71,103.22,102.33,103.22,75613.0
2021-09-20 15:30:00,103.2,104.86,103.01,104.79,291259.0,103.2,104.86,103.01,104.79,291259.0
2021-09-21 09:30:00,105.32,107.76,104.72,105.26,163478.0,105.32,107.76,104.72,105.26,163478.0
2021-09-21 10:00:00,105.27,105.77,104.14,104.86,175177.0,105.27,105.77,104.14,104.86,175177.0
2021-09-21 10:30:00,104.87,105.44,103.19,104.13,66584.0,104.87,105.44,103.19,104.13,66584.0
2021-09-21 11:00:00,104.09,105.18,103.9,105.12,75295.0,104.09,105.18,103.9,105.12,75295.0
2021-09-21 11:30:00,105.17,106.46,105.14,106.45,102441.0,105.17,106.46,105.14,106.45,102441.0
2021-09-21 12:00:00,106.45,106.63,106.02,106.49,84066.0,106.45,106.63,106.02,106.49,84066.0
2021-09-21 12:30:00,106.54,106.72,105.59,106.03,38382.0,106.54,106.72,105.59,106.03,38382.0
2021-09-21 13:00:00,106.03,106.24,105.77,105.96,48978.0,106.03,106.24,105.77,105.96,48978.0
2021-09-21 13:30:00,105.96,105.98,105.26,105.28,59638.0,105.96,105.98,105.26,105.28,59638.0
2021-09-21 14:00:00,105.26,105.57,104.94,105.12,43897.0,105.26,105.57,104.94,105.12,43897.0
2021-09-21 14:30:00,105.13,106.21,105.11,105.61,107967.0,105.13,106.21,105.11,105.61,107967.0
2021-09-21 15:00:00,105.66,106.39,105.56,106.15,53091.0,105.66,106.39,105.56,106.15,53091.0
2021-09-21 15:30:00,106.24,106.43,104.86,104.98,202605.0,106.24,106.43,104.86,104.98,202605.0
2021-09-22 09:30:00,105.73,108.11,105.66,107.76,144848.0,105.73,108.11,105.66,107.76,144848.0
2021-09-22 10:00:00,107.74,108.16,107.36,107.38,104804.0,107.74,108.16,107.36,107.38,104804.0
2021-09-22 10:30:00,107.49,108.67,107.44,108.56,91230.0,107.49,108.67,107.44,108.56,91230.0
2021-09-22 11:00:00,108.55,109.09,108.5,109.03,121404.0,108.55,109.09,108.5,109.03,121404.0
2021-09-22 11:30:00,109.03,109.84,108.93,109.79,77670.0,109.03,109.84,108.93,109.79,77670.0
2021-09-22 12:00:00,109.76,109.82,109.12,109.36,119942.0,109.76,109.82,109.12,109.36,119942.0
2021-09-22 12:30:00,109.34,109.52,109.12,109.35,32207.0,109.34,109.52,109.12,109.35,32207.0
2021-09-22 13:00:00,109.38,110.0,109.28,109.96,39937.0,109.38,110.0,109.28,109.96,39937.0
2021-09-22 13:30:00,109.96,110.45,109.86,110.14,166354.0,109.96,110.45,109.86,110.14,166354.0
2021-09-22 14:00:00,110.16,111.63,109.57,111.26,237629.0,110.16,111.63,109.57,111.26,237629.0
2021-09-22 14:30:00,111.29,111.33,109.08,109.88,149763.0,111.29,111.33,109.08,109.88,149763.0
2021-09-22 15:00:00,109.9,110.66,109.68,110.51,145155.0,109.9,110.66,109.68,110.51,145155.0
2021-09-22 15:30:00,110.49,110.65,109.75,109.96,336452.0,110.49,110.65,109.75,109.96,336452.0
2021-09-23 09:30:00,110.52,113.5,110.11,113.32,171541.0,110.52,113.5,110.11,113.32,171541.0
2021-09-23 10:00:00,113.47,114.39,113.2,114.36,217726.0,113.47,114.39,113.2,114.36,217726.0
2021-09-23 10:30:00,114.35,114.6,113.82,114.14,349789.0,114.35,114.6,113.82,114.14,349789.0
2021-09-23 11:00:00,114.1,114.27,113.15,113.94,133832.0,114.1,114.27,113.15,113.94,133832.0
2021-09-23 11:30:00,113.97,114.3,113.32,113.67,68075.0,113.97,114.3,113.32,113.67,68075.0
2021-09-23 12:00:00,113.7,113.95,113.41,113.64,70532.0,113.7,113.95,113.41,113.64,70532.0
2021-09-23 12:30:00,113.65,113.91,113.51,113.64,65369.0,113.65,113.91,113.51,113.64,65369.0
2021-09-23 13:00:00,113.68,113.73,112.32,112.45,157195.0,113.68,113.73,112.32,112.45,157195.0
2021-09-23 13:30:00,112.45,113.2,112.38,112.61,108749.0,112.45,113.2,112.38,112.61,108749.0
2021-09-23 14:00:00,112.6,112.93,111.98,112.47,147216.0,112.6,112.93,111.98,112.47,147216.0
2021-09-23 14:30:00,112.48,112.51,111.95,112.02,85659.0,112.48,112.51,111.95,112.02,85659.0
2021-09-23 15:00:00,112.06,112.24,111.64,111.97,175341.0,112.06,112.24,111.64,111.97,175341.0
2021-09-23 15:30:00,112.0,112.24,111.48,111.59,299824.0,112.0,112.24,111.48,111.59,299824.0
2021-09-24 09:30:00,110.92,113.33,110.8,111.67,72962.0,110.92,113.33,110.8,111.67,72962.0
2021-09-24 10:00:00,111.59,113.63,111.42,113.52,91374.0,111.59,113.63,111.42,113.52,91374.0
2021-09-24 10:30:00,113.51,113.61,111.82,111.9,75041.0,113.51,113.61,111.82,111.9,75041.0
2021-09-24 11:00:00,111.9,112.17,111.0,111.28,43298.0,111.9,112.17,111.0,111.28,43298.0
2021-09-24 11:30:00,111.34,111.79,111.33,111.76,24447.0,111.34,111.79,111.33,111.76,24447.0
2021-09-24 12:00:00,111.79,112.66,111.76,112.47,29368.0,111.79,112.66,111.76,112.47,29368.0
2021-09-24 12:30:00,112.45,112.61,111.94,111.99,27880.0,112.45,112.61,111.94,111.99,27880.0
2021-09-24 13:00:00,111.98,112.47,111.84,112.2,45749.0,111.98,112.47,111.84,112.2,45749.0
2021-09-24 13:30:00,112.21,112.22,111.35,111.35,35646.0,112.21,112.22,111.35,111.35,35646.0
2021-09-24 14:00:00,111.41,111.8,111.18,111.71,55040.0,111.41,111.8,111.18,111.71,55040.0
2021-09-24 14:30:00,111.73,112.0,111.42,111.92,29769.0,111.73,112.0,111.42,111.92,29769.0
2021-09-24 15:00:00,111.95,112.23,111.7,112.01,50031.0,111.95,112.23,111.7,112.01,50031.0
2021-09-24 15:30:00,112.0,112.79,112.0,112.34,134678.0,112.0,112.79,112.0,112.34,134678.0
2021-09-27 09:30:00,112.49,115.03,112.49,114.79,164883.0,112.49,115.03,112.49,114.79,164883.0
2021-09-27 10:00:00,114.87,115.25,113.42,114.1,124018.0,114.87,115.25,113.42,114.1,124018.0
2021-09-27 10:30:00,114.1,114.95,114.01,114.95,68936.0,114.1,114.95,114.01,114.95,68936.0
2021-09-27 11:00:00,114.95,115.87,114.85,115.73,221142.0,114.95,115.87,114.85,115.73,221142.0
2021-09-27 11:30:00,115.75,116.43,115.31,116.06,116688.0,115.75,116.43,115.31,116.06,116688.0
2021-09-27 12:00:00,116.03,116.04,115.37,115.6,115254.0,116.03,116.04,115.37,115.6,115254.0
2021-09-27 12:30:00,115.56,115.95,115.29,115.33,75914.0,115.56,115.95,115.29,115.33,75914.0
2021-09-27 13:00:00,115.34,115.75,115.09,115.47,63801.0,115.34,115.75,115.09,115.47,63801.0
2021-09-27 13:30:00,115.58,115.75,115.06,115.75,108811.0,115.58,115.75,115.06,115.75,108811.0
2021-09-27 14:00:00,115.75,115.87,115.38,115.67,57645.0,115.75,115.87,115.38,115.67,57645.0
2021-09-27 14:30:00,115.7,116.84,115.5,116.81,152252.0,115.7,116.84,115.5,116.81,152252.0
2021-09-27 15:00:00,116.78,117.19,116.32,116.34,160696.0,116.78,117.19,116.32,116.34,160696.0
2021-09-27 15:30:00,116.37,116.91,116.23,116.34,351088.0,116.37,116.91,116.23,116.34,351088.0
2021-09-28 09:30:00,115.32,117.11,115.1,115.61,166738.0,115.32,117.11,115.1,115.61,166738.0
2021-09-28 10:00:00,115.56,116.22,114.47,115.71,243642.0,115.56,116.22,114.47,115.71,243642.0
2021-09-28 10:30:00,115.67,117.33,115.51,116.79,191023.0,115.67,117.33,115.51,116.79,191023.0
2021-09-28 11:00:00,116.76,117.05,116.29,116.96,291578.0,116.76,117.05,116.29,116.96,291578.0
2021-09-28 11:30:00,116.88,117.61,116.73,117.47,99990.0,116.88,117.61,116.73,117.47,99990.0
2021-09-28 12:00:00,117.43,118.73,117.04,118.63,137155.0,117.43,118.73,117.04,118.63,137155.0
2021-09-28 12:30:00,118.57,118.73,117.19,117.27,202717.0,118.57,118.73,117.19,117.27,202717.0
2021-09-28 13:00:00,117.27,117.7,116.33,116.99,214667.0,117.27,117.7,116.33,116.99,214667.0
2021-09-28 13:30:00,116.93,117.15,116.15,116.18,112869.0,116.93,117.15,116.15,116.18,112869.0
2021-09-28 14:00:00,116.24,116.63,115.75,116.41,96309.0,116.24,116.63,115.75,116.41,96309.0
2021-09-28 14:30:00,116.43,117.47,116.01,117.04,119555.0,116.43,117.47,116.01,117.04,119555.0
2021-09-28 15:00:00,117.05,117.22,115.96,116.07,70108.0,117.05,117.22,115.96,116.07,70108.0
2021-09-28 15:30:00,116.0,116.15,114.79,115.48,203656.0,116.0,116.15,114.79,115.48,203656.0
2021-09-29 09:30:00,116.21,116.72,113.15,114.1,200521.0,116.21,116.72,113.15,114.1,200521.0
2021-09-29 10:00:00,114.04,115.39,113.87,114.56,63142.0,114.04,115.39,113.87,114.56,63142.0
2021-09-29 10:30:00,114.47,115.46,114.09,115.46,78226.0,114.47,115.46,114.09,115.46,78226.0
2021-09-29 11:00:00,115.42,115.96,114.84,114.9,62799.0,115.42,115.96,114.84,114.9,62799.0
2021-09-29 11:30:00,114.86,114.86,114.15,114.65,41687.0,114.86,114.86,114.15,114.65,41687.0
2021-09-29 12:00:00,114.59,114.8,113.96,114.02,71411.0,114.59,114.8,113.96,114.02,71411.0
2021-09-29 12:30:00,114.0,114.2,113.34,113.83,56157.0,114.0,114.2,113.34,113.83,56157.0
2021-09-29 13:00:00,113.84,114.56,113.68,113.94,38776.0,113.84,114.56,113.68,113.94,38776.0
2021-09-29 13:30:00,113.84,114.27,113.45,114.25,30252.0,113.84,114.27,113.45,114.25,30252.0
2021-09-29 14:00:00,114.24,114.74,113.93,114.06,30182.0,114.24,114.74,113.93,114.06,30182.0
2021-09-29 14:30:00,114.15,114.56,114.09,114.39,32748.0,114.15,114.56,114.09,114.39,32748.0
2021-09-29 15:00:00,114.43,114.49,113.69,113.74,32792.0,114.43,114.49,113.69,113.74,32792.0
2021-09-29 15:30:00,113.73,113.89,113.19,113.39,175816.0,113.73,113.89,113.19,113.39,175816.0
2021-09-30 09:30:00,113.59,113.6,111.36,112.96,160793.0,113.59,113.6,111.36,112.96,160793.0
2021-09-30 10:00:00,113.01,113.31,111.33,111.83,128021.0,113.01,113.31,111.33,111.83,128021.0
2021-09-30 10:30:00,111.8,112.83,111.65,112.27,89369.0,111.8,112.83,111.65,112.27,89369.0
2021-09-30 11:00:00,112.23,112.79,112.05,112.24,284382.0,112.23,112.79,112.05,112.24,284382.0
2021-09-30 11:30:00,112.25,112.38,111.02,111.51,97685.0,112.25,112.38,111.02,111.51,97685.0
2021-09-30 12:00:00,111.57,111.78,110.69,110.99,102753.0,111.57,111.78,110.69,110.99,102753.0
2021-09-30 12:30:00,110.97,111.86,110.92,111.68,102023.0,110.97,111.86,110.92,111.68,102023.0
2021-09-30 13:00:00,111.72,112.54,111.5,111.53,73570.0,111.72,112.54,111.5,111.53,73570.0
2021-09-30 13:30:00,111.54,112.49,111.38,112.49,57674.0,111.54,112.49,111.38,112.49,57674.0
2021-09-30 14:00:00,112.52,112.99,112.31,112.55,95522.0,112.52,112.99,112.31,112.55,95522.0
2021-09-30 14:30:00,112.62,113.08,112.45,112.65,60090.0,112.62,113.08,112.45,112.65,60090.0
2021-09-30 15:00:00,112.69,113.11,112.34,112.57,66052.0,112.69,113.11,112.34,112.57,66052.0
2021-09-30 15:30:00,112.59,113.21,112.04,112.14,320579.0,112.59,113.21,112.04,112.14,320579.0
2021-10-01 09:30:00,114.96,116.85,114.52,115.8,278462.0,114.96,116.85,114.52,115.8,278462.0
2021-10-01 10:00:00,115.89,117.31,115.57,116.14,139738.0,115.89,117.31,115.57,116.14,139738.0
2021-10-01 10:30:00,116.09,116.9,115.45,116.9,73152.0,116.09,116.9,115.45,116.9,73152.0
2021-10-01 11:00:00,116.87,117.97,116.54,117.3,102710.0,116.87,117.97,116.54,117.3,102710.0
2021-10-01 11:30:00,117.37,118.12,117.09,117.45,77612.0,117.37,118.12,117.09,117.45,77612.0
2021-10-01 12:00:00,117.52,118.21,117.06,118.18,152351.0,117.52,118.21,117.06,118.18,152351.0
2021-10-01 12:30:00,118.18,118.96,118.14,118.56,88487.0,118.18,118.96,118.14,118.56,88487.0
2021-10-01 13:00:00,118.54,118.8,117.9,118.26,120679.0,118.54,118.8,117.9,118.26,120679.0
2021-10-01 13:30:00,118.33,119.07,118.28,118.72,149187.0,118.33,119.07,118.28,118.72,149187.0
2021-10-01 14:00:00,118.85,118.96,118.4,118.61,66660.0,118.85,118.96,118.4,118.61,66660.0
2021-10-01 14:30:00,118.61,118.87,118.33,118.77,79914.0,118.61,118.87,118.33,118.77,79914.0
2021-10-01 15:00:00,118.81,119.43,118.54,119.19,139088.0,118.81,119.43,118.54,119.19,139088.0
2021-10-01 15:30:00,119.22,119.81,118.86,119.52,332968.0,119.22,119.81,118.86,119.52,332968.0
2021-10-04 09:30:00,118.61,119.39,116.76,118.68,173177.0,118.61,119.39,116.76,118.68,173177.0
2021-10-04 10:00:00,118.64,118.73,116.69,117.06,148691.0,118.64,118.73,116.69,117.06,148691.0
2021-10-04 10:30:00,117.06,118.0,116.6,118.0,168744.0,117.06,118.0,116.6,118.0,168744.0
2021-10-04 11:00:00,118.08,118.08,117.02,117.39,85292.0,118.08,118.08,117.02,117.39,85292.0
2021-10-04 11:30:00,117.41,118.48,117.19,118.46,71713.0,117.41,118.48,117.19,118.46,71713.0
2021-10-04 12:00:00,118.41,118.82,117.59,117.62,72037.0,118.41,118.82,117.59,117.62,72037.0
2021-10-04 12:30:00,117.67,118.2,117.59,118.0,69731.0,117.67,118.2,117.59,118.0,69731.0
2021-10-04 13:00:00,118.05,118.3,117.35,117.83,121810.0,118.05,118.3,117.35,117.83,121810.0
2021-10-04 13:30:00,117.91,118.47,117.91,118.32,77246.0,117.91,118.47,117.91,118.32,77246.0
2021-10-04 14:00:00,118.31,118.95,118.19,118.52,123214.0,118.31,118.95,118.19,118.52,123214.0
2021-10-04 14:30:00,118.5,118.88,117.99,118.61,92465.0,118.5,118.88,117.99,118.61,92465.0
2021-10-04 15:00:00,118.61,119.09,118.15,118.39,100196.0,118.61,119.09,118.15,118.39,100196.0
2021-10-04 15:30:00,118.39,118.56,117.68,118.12,254157.0,118.39,118.56,117.68,118.12,254157.0
2021-10-05 09:30:00,118.72,119.59,117.46,117.76,85236.0,118.72,119.59,117.46,117.76,85236.0
2021-10-05 10:00:00,117.75,118.21,117.09,117.87,108668.0,117.75,118.21,117.09,117.87,108668.0
2021-10-05 10:30:00,117.87,118.91,117.76,118.6,172359.0,117.87,118.91,117.76,118.6,172359.0
2021-10-05 11:00:00,118.58,118.58,116.75,116.96,85705.0,118.58,118.58,116.75,116.96,85705.0
2021-10-05 11:30:00,116.9,116.91,116.04,116.84,77184.0,116.9,116.91,116.04,116.84,77184.0
2021-10-05 12:00:00,116.79,116.92,115.74,116.03,114239.0,116.79,116.92,115.74,116.03,114239.0
2021-10-05 12:30:00,116.03,116.2,115.12,115.63,169995.0,116.03,116.2,115.12,115.63,169995.0
2021-10-05 13:00:00,115.61,116.01,115.4,115.99,89422.0,115.61,116.01,115.4,115.99,89422.0
2021-10-05 13:30:00,116.0,116.45,116.0,116.18,55481.0,116.0,116.45,116.0,116.18,55481.0
2021-10-05 14:00:00,116.14,116.36,115.8,116.12,116964.0,116.14,116.36,115.8,116.12,116964.0
2021-10-05 14:30:00,116.11,116.16,115.46,115.47,59434.0,116.11,116.16,115.46,115.47,59434.0
2021-10-05 15:00:00,115.47,115.9,115.15,115.45,123133.0,115.47,115.9,115.15,115.45,123133.0
2021-10-05 15:30:00,115.41,115.54,114.59,114.72,396469.0,115.41,115.54,114.59,114.72,396469.0
2021-10-06 09:30:00,113.01,116.09,112.42,114.01,116873.0,113.01,116.09,112.42,114.01,116873.0
2021-10-06 10:00:00,113.98,114.4,113.3,114.22,100617.0,113.98,114.4,113.3,114.22,100617.0
2021-10-06 10:30:00,114.2,114.98,113.65,114.98,84481.0,114.2,114.98,113.65,114.98,84481.0
2021-10-06 11:00:00,114.99,115.51,114.38,114.62,72014.0,114.99,115.51,114.38,114.62,72014.0
2021-10-06 11:30:00,114.56,115.74,114.21,115.69,114639.0,114.56,115.74,114.21,115.69,114639.0
2021-10-06 12:00:00,115.74,115.81,113.99,114.03,76078.0,115.74,115.81,113.99,114.03,76078.0
2021-10-06 12:30:00,114.06,114.55,113.9,114.22,102692.0,114.06,114.55,113.9,114.22,102692.0
2021-10-06 13:00:00,114.26,114.69,114.02,114.6,79852.0,114.26,114.69,114.02,114.6,79852.0
2021-10-06 13:30:00,114.7,115.18,114.68,115.16,60832.0,114.7,115.18,114.68,115.16,60832.0
2021-10-06 14:00:00,115.2,115.46,114.92,115.17,60271.0,115.2,115.46,114.92,115.17,60271.0
2021-10-06 14:30:00,115.14,115.36,114.31,114.31,98329.0,115.14,115.36,114.31,114.31,98329.0
2021-10-06 15:00:00,114.32,114.63,114.11,114.5,62899.0,114.32,114.63,114.11,114.5,62899.0
2021-10-06 15:30:00,114.5,114.5,113.8,114.38,258290.0,114.5,114.5,113.8,114.38,258290.0
2021-10-07 09:30:00,115.0,116.09,114.69,115.75,118294.0,115.0,116.09,114.69,115.75,118294.0
2021-10-07 10:00:00,115.76,117.91,115.5,117.87,114357.0,115.76,117.91,115.5,117.87,114357.0
2021-10-07 10:30:00,117.86,118.17,117.28,117.67,60823.0,117.86,118.17,117.28,117.67,60823.0
2021-10-07 11:00:00,117.71,118.05,117.47,117.71,55786.0,117.71,118.05,117.47,117.71,55786.0
2021-10-07 11:30:00,117.66,117.91,117.2,117.39,51289.0,117.66,117.91,117.2,117.39,51289.0
2021-10-07 12:00:00,117.29,117.32,116.97,117.09,22036.0,117.29,117.32,116.97,117.09,22036.0
2021-10-07 12:30:00,117.13,117.4,116.91,117.35,34378.0,117.13,117.4,116.91,117.35,34378.0
2021-10-07 13:00:00,117.36,117.4,117.01,117.13,30076.0,117.36,117.4,117.01,117.13,30076.0
2021-10-07 13:30:00,117.14,117.21,116.5,116.62,32759.0,117.14,117.21,116.5,116.62,32759.0
2021-10-07 14:00:00,116.63,116.64,115.65,115.74,53336.0,116.63,116.64,115.65,115.74,53336.0
2021-10-07 14:30:00,115.78,115.9,115.42,115.6,53980.0,115.78,115.9,115.42,115.6,53980.0
2021-10-07 15:00:00,115.6,116.17,115.43,115.81,65393.0,115.6,116.17,115.43,115.81,65393.0
2021-10-07 15:30:00,115.8,116.18,115.37,116.15,230849.0,115.8,116.18,115.37,116.15,230849.0
2021-10-08 09:30:00,116.5,117.55,115.23,116.62,88967.0,116.5,117.55,115.23,116.62,88967.0
2021-10-08 10:00:00,116.66,117.46,116.36,116.41,28328.0,116.66,117.46,116.36,116.41,28328.0
2021-10-08 10:30:00,116.43,116.69,115.86,116.41,27152.0,116.43,116.69,115.86,116.41,27152.0
2021-10-08 11:00:00,116.39,116.57,115.55,115.67,22855.0,116.39,116.57,115.55,115.67,22855.0
2021-10-08 11:30:00,115.67,115.82,115.04,115.04,25867.0,115.67,115.82,115.04,115.04,25867.0
2021-10-08 12:00:00,115.13,115.37,114.91,115.02,36042.0,115.13,115.37,114.91,115.02,36042.0
2021-10-08 12:30:00,115.01,115.49,114.91,115.11,41684.0,115.01,115.49,114.91,115.11,41684.0
2021-10-08 13:00:00,115.06,115.28,114.35,114.41,39486.0,115.06,115.28,114.35,114.41,39486.0
2021-10-08 13:30:00,114.4,114.56,114.06,114.06,45927.0,114.4,114.56,114.06,114.06,45927.0
2021-10-08 14:00:00,114.06,114.9,114.04,114.87,26162.0,114.06,114.9,114.04,114.87,26162.0
2021-10-08 14:30:00,114.8,114.8,114.18,114.45,33737.0,114.8,114.8,114.18,114.45,33737.0
2021-10-08 15:00:00,114.53,114.63,114.07,114.1,40880.0,114.53,114.63,114.07,114.1,40880.0
2021-10-08 15:30:00,114.05,114.36,113.77,113.98,203407.0,114.05,114.36,113.77,113.98,203407.0
2021-10-11 09:30:00,114.44,116.32,113.5,115.43,78907.0,114.44,116.32,113.5,115.43,78907.0
2021-10-11 10:00:00,115.52,115.55,114.61,115.07,47526.0,115.52,115.55,114.61,115.07,47526.0
2021-10-11 10:30:00,115.15,115.97,114.97,115.83,49837.0,115.15,115.97,114.97,115.83,49837.0
2021-10-11 11:00:00,115.83,116.67,115.75,115.79,71320.0,115.83,116.67,115.75,115.79,71320.0
2021-10-11 11:30:00,115.78,116.39,115.08,116.37,135000.0,115.78,116.39,115.08,116.37,135000.0
2021-10-11 12:00:00,116.32,116.46,115.69,116.24,48206.0,116.32,116.46,115.69,116.24,48206.0
2021-10-11 12:30:00,116.24,116.24,115.47,115.53,34818.0,116.24,116.24,115.47,115.53,34818.0
2021-10-11 13:00:00,115.48,115.51,114.92,115.06,27976.0,115.48,115.51,114.92,115.06,27976.0
2021-10-11 13:30:00,115.13,115.68,115.09,115.59,28800.0,115.13,115.68,115.09,115.59,28800.0
2021-10-11 14:00:00,115.61,115.67,115.17,115.18,20621.0,115.61,115.67,115.17,115.18,20621.0
2021-10-11 14:30:00,115.25,115.8,115.07,115.79,31151.0,115.25,115.8,115.07,115.79,31151.0
2021-10-11 15:00:00,115.81,115.98,115.23,115.37,44755.0,115.81,115.98,115.23,115.37,44755.0
2021-10-11 15:30:00,115.43,115.5,114.68,114.7,130082.0,115.43,115.5,114.68,114.7,130082.0
2021-10-12 09:30:00,115.18,118.36,115.18,117.43,201394.0,115.18,118.36,115.18,117.43,201394.0
2021-10-12 10:00:00,117.43,118.62,117.42,118.51,150258.0,117.43,118.62,117.42,118.51,150258.0
2021-10-12 10:30:00,118.54,118.57,116.74,116.81,141575.0,118.54,118.57,116.74,116.81,141575.0
2021-10-12 11:00:00,116.88,117.96,116.45,117.91,68273.0,116.88,117.96,116.45,117.91,68273.0
2021-10-12 11:30:00,117.91,118.92,117.75,118.73,59530.0,117.91,118.92,117.75,118.73,59530.0
2021-10-12 12:00:00,118.71,118.95,118.09,118.34,74014.0,118.71,118.95,118.09,118.34,74014.0
2021-10-12 12:30:00,118.28,118.38,117.01,117.28,70467.0,118.28,118.38,117.01,117.28,70467.0
2021-10-12 13:00:00,117.32,117.81,117.32,117.38,31833.0,117.32,117.81,117.32,117.38,31833.0
2021-10-12 13:30:00,117.39,117.96,117.38,117.44,27149.0,117.39,117.96,117.38,117.44,27149.0
2021-10-12 14:00:00,117.47,118.52,117.47,118.13,72643.0,117.47,118.52,117.47,118.13,72643.0
2021-10-12 14:30:00,118.14,118.53,117.71,117.71,42579.0,118.14,118.53,117.71,117.71,42579.0
2021-10-12 15:00:00,117.75,117.75,117.01,117.42,64991.0,117.75,117.75,117.01,117.42,64991.0
2021-10-12 15:30:00,117.41,117.66,116.87,117.06,248719.0,117.41,117.66,116.87,117.06,248719.0
2021-10-13 09:30:00,116.08,116.5,115.06,115.34,96246.0,116.08,116.5,115.06,115.34,96246.0
2021-10-13 10:00:00,115.27,115.29,113.96,114.7,113806.0,115.27,115.29,113.96,114.7,113806.0
2021-10-13 10:30:00,114.63,115.55,114.55,115.45,83200.0,114.63,115.55,114.55,115.45,83200.0
2021-10-13 11:00:00,115.52,116.55,115.29,115.38,46835.0,115.52,116.55,115.29,115.38,46835.0
2021-10-13 11:30:00,115.42,115.44,114.65,114.79,50457.0,115.42,115.44,114.65,114.79,50457.0
2021-10-13 12:00:00,114.83,115.05,114.6,115.01,40888.0,114.83,115.05,114.6,115.01,40888.0
2021-10-13 12:30:00,115.0,115.14,114.24,114.47,91880.0,115.0,115.14,114.24,114.47,91880.0
2021-10-13 13:00:00,114.44,115.22,114.38,115.07,67688.0,114.44,115.22,114.38,115.07,67688.0
2021-10-13 13:30:00,115.11,115.52,114.92,114.99,26706.0,115.11,115.52,114.92,114.99,26706.0
2021-10-13 14:00:00,114.98,115.5,114.7,115.09,78015.0,114.98,115.5,114.7,115.09,78015.0
2021-10-13 14:30:00,115.1,115.21,114.79,115.21,47008.0,115.1,115.21,114.79,115.21,47008.0
2021-10-13 15:00:00,115.19,115.4,114.61,114.83,58889.0,115.19,115.4,114.61,114.83,58889.0
2021-10-13 15:30:00,114.81,114.96,114.37,114.95,252880.0,114.81,114.96,114.37,114.95,252880.0
2021-10-14 09:30:00,115.83,117.25,115.05,115.37,70024.0,115.83,117.25,115.05,115.37,70024.0
2021-10-14 10:00:00,115.34,115.65,114.85,115.43,76698.0,115.34,115.65,114.85,115.43,76698.0
2021-10-14 10:30:00,115.44,115.5,114.5,114.9,154253.0,115.44,115.5,114.5,114.9,154253.0
2021-10-14 11:00:00,114.83,115.03,113.76,114.03,193969.0,114.83,115.03,113.76,114.03,193969.0
2021-10-14 11:30:00,113.98,114.25,113.7,114.12,179719.0,113.98,114.25,113.7,114.12,179719.0
2021-10-14 12:00:00,114.12,114.35,113.42,113.63,265462.0,114.12,114.35,113.42,113.63,265462.0
2021-10-14 12:30:00,113.65,114.3,113.64,114.19,150036.0,113.65,114.3,113.64,114.19,150036.0
2021-10-14 13:00:00,114.19,114.28,113.76,114.17,111398.0,114.19,114.28,113.76,114.17,111398.0
2021-10-14 13:30:00,114.19,114.3,114.0,114.14,34781.0,114.19,114.3,114.0,114.14,34781.0
2021-10-14 14:00:00,114.09,114.25,113.75,114.17,61761.0,114.09,114.25,113.75,114.17,61761.0
2021-10-14 14:30:00,114.17,114.23,114.02,114.09,50531.0,114.17,114.23,114.02,114.09,50531.0
2021-10-14 15:00:00,114.1,114.19,113.75,114.11,60084.0,114.1,114.19,113.75,114.11,60084.0
2021-10-14 15:30:00,114.11,114.55,113.84,114.52,317864.0,114.11,114.55,113.84,114.52,317864.0
2021-10-15 09:30:00,115.52,116.75,114.54,114.83,143746.0,115.52,116.75,114.54,114.83,143746.0
2021-10-15 10:00:00,114.68,115.01,113.78,113.81,63519.0,114.68,115.01,113.78,113.81,63519.0
2021-10-15 10:30:00,113.89,114.58,113.88,114.18,47115.0,113.89,114.58,113.88,114.18,47115.0
2021-10-15 11:00:00,114.27,115.0,114.14,114.8,74327.0,114.27,115.0,114.14,114.8,74327.0
2021-10-15 11:30:00,114.8,114.8,113.79,113.99,62803.0,114.8,114.8,113.79,113.99,62803.0
2021-10-15 12:00:00,114.01,114.22,113.79,113.97,45255.0,114.01,114.22,113.79,113.97,45255.0
2021-10-15 12:30:00,113.99,114.01,113.43,113.88,76018.0,113.99,114.01,113.43,113.88,76018.0
2021-10-15 13:00:00,113.84,113.84,112.92,112.98,112780.0,113.84,113.84,112.92,112.98,112780.0
2021-10-15 13:30:00,113.02,113.11,112.64,112.83,80050.0,113.02,113.11,112.64,112.83,80050.0
2021-10-15 14:00:00,112.86,112.9,111.91,111.94,98001.0,112.86,112.9,111.91,111.94,98001.0
2021-10-15 14:30:00,111.94,112.2,111.4,112.17,156488.0,111.94,112.2,111.4,112.17,156488.0
2021-10-15 15:00:00,112.18,112.37,111.25,111.34,172044.0,112.18,112.37,111.25,111.34,172044.0
2021-10-15 15:30:00,111.34,111.51,110.34,110.73,454963.0,111.34,111.51,110.34,110.73,454963.0
2021-10-18 09:30:00,110.39,112.44,109.57,109.78,133260.0,110.39,112.44,109.57,109.78,133260.0
2021-10-18 10:00:00,109.86,112.85,109.69,112.76,92979.0,109.86,112.85,109.69,112.76,92979.0
2021-10-18 10:30:00,112.72,112.78,111.72,112.13,53989.0,112.72,112.78,111.72,112.13,53989.0
2021-10-18 11:00:00,112.2,112.56,111.68,111.69,26661.0,112.2,112.56,111.68,111.69,26661.0
2021-10-18 11:30:00,111.63,112.36,111.58,112.3,25243.0,111.63,112.36,111.58,112.3,25243.0
2021-10-18 12:00:00,112.34,112.84,112.3,112.31,32179.0,112.34,112.84,112.3,112.31,32179.0
2021-10-18 12:30:00,112.35,112.66,112.2,112.29,21986.0,112.35,112.66,112.2,112.29,21986.0
2021-10-18 13:00:00,112.32,112.47,112.09,112.44,35135.0,112.32,112.47,112.09,112.44,35135.0
2021-10-18 13:30:00,112.45,112.8,112.44,112.79,30971.0,112.45,112.8,112.44,112.79,30971.0
2021-10-18 14:00:00,112.8,112.84,112.2,112.4,32143.0,112.8,112.84,112.2,112.4,32143.0
2021-10-18 14:30:00,112.36,112.38,111.99,112.23,38385.0,112.36,112.38,111.99,112.23,38385.0
2021-10-18 15:00:00,112.23,112.9,112.22,112.67,65636.0,112.23,112.9,112.22,112.67,65636.0
2021-10-18 15:30:00,112.67,113.13,112.59,113.01,159043.0,112.67,113.13,112.59,113.01,159043.0
2021-10-19 09:30:00,114.09,115.12,113.51,113.89,98455.0,114.09,115.12,113.51,113.89,98455.0
2021-10-19 10:00:00,113.95,114.0,113.31,113.46,68553.0,113.95,114.0,113.31,113.46,68553.0
2021-10-19 10:30:00,113.41,114.09,113.1,113.83,35814.0,113.41,114.09,113.1,113.83,35814.0
2021-10-19 11:00:00,113.85,115.24,113.69,115.12,60837.0,113.85,115.24,113.69,115.12,60837.0
2021-10-19 11:30:00,115.07,115.55,114.95,115.22,46791.0,115.07,115.55,114.95,115.22,46791.0
2021-10-19 12:00:00,115.22,115.26,114.45,114.53,46331.0,115.22,115.26,114.45,114.53,46331.0
2021-10-19 12:30:00,114.61,115.14,114.61,115.14,26527.0,114.61,115.14,114.61,115.14,26527.0
2021-10-19 13:00:00,115.12,115.58,115.11,115.35,44660.0,115.12,115.58,115.11,115.35,44660.0
2021-10-19 13:30:00,115.35,115.88,115.25,115.6,50662.0,115.35,115.88,115.25,115.6,50662.0
2021-10-19 14:00:00,115.58,115.66,114.95,115.01,71200.0,115.58,115.66,114.95,115.01,71200.0
2021-10-19 14:30:00,115.01,115.01,113.51,113.87,74394.0,115.01,115.01,113.51,113.87,74394.0
2021-10-19 15:00:00,113.92,114.41,113.82,113.99,50024.0,113.92,114.41,113.82,113.99,50024.0
2021-10-19 15:30:00,113.98,114.1,113.64,113.93,134636.0,113.98,114.1,113.64,113.93,134636.0
2021-10-20 09:30:00,113.47,114.24,111.5,111.54,97484.0,113.47,114.24,111.5,111.54,97484.0
2021-10-20 10:00:00,111.37,113.09,111.3,113.09,90714.0,111.37,113.09,111.3,113.09,90714.0
2021-10-20 10:30:00,113.12,114.44,113.11,113.83,89712.0,113.12,114.44,113.11,113.83,89712.0
2021-10-20 11:00:00,113.86,113.94,113.31,113.93,33035.0,113.86,113.94,113.31,113.93,33035.0
2021-10-20 11:30:00,113.95,114.5,113.73,114.35,23311.0,113.95,114.5,113.73,114.35,23311.0
2021-10-20 12:00:00,114.39,114.79,114.27,114.77,44976.0,114.39,114.79,114.27,114.77,44976.0
2021-10-20 12:30:00,114.8,114.95,114.71,114.85,39269.0,114.8,114.95,114.71,114.85,39269.0
2021-10-20 13:00:00,114.88,114.89,113.71,114.08,82884.0,114.88,114.89,113.71,114.08,82884.0
2021-10-20 13:30:00,114.01,114.28,113.57,113.72,21944.0,114.01,114.28,113.57,113.72,21944.0
2021-10-20 14:00:00,113.73,114.25,113.63,114.04,22630.0,113.73,114.25,113.63,114.04,22630.0
2021-10-20 14:30:00,114.09,114.09,113.72,113.81,29457.0,114.09,114.09,113.72,113.81,29457.0
2021-10-20 15:00:00,113.8,113.8,113.45,113.48,41758.0,113.8,113.8,113.45,113.48,41758.0
2021-10-20 15:30:00,113.48,113.54,112.93,113.52,124335.0,113.48,113.54,112.93,113.52,124335.0
2021-10-21 09:30:00,112.33,114.19,112.33,113.45,66777.0,112.33,114.19,112.33,113.45,66777.0
2021-10-21 10:00:00,113.53,113.77,113.01,113.32,38397.0,113.53,113.77,113.01,113.32,38397.0
2021-10-21 10:30:00,113.35,114.61,113.27,114.13,55574.0,113.35,114.61,113.27,114.13,55574.0
2021-10-21 11:00:00,114.11,114.37,113.28,113.31,44391.0,114.11,114.37,113.28,113.31,44391.0
2021-10-21 11:30:00,113.42,113.66,112.9,113.36,28624.0,113.42,113.66,112.9,113.36,28624.0
2021-10-21 12:00:00,113.36,114.43,113.35,114.43,21406.0,113.36,114.43,113.35,114.43,21406.0
2021-10-21 12:30:00,114.42,114.84,114.27,114.27,37626.0,114.42,114.84,114.27,114.27,37626.0
2021-10-21 13:00:00,114.32,114.41,113.82,113.84,21339.0,114.32,114.41,113.82,113.84,21339.0
2021-10-21 13:30:00,113.77,113.92,113.19,113.34,38318.0,113.77,113.92,113.19,113.34,38318.0
2021-10-21 14:00:00,113.37,113.62,113.25,113.36,29919.0,113.37,113.62,113.25,113.36,29919.0
2021-10-21 14:30:00,113.36,113.36,112.79,113.19,40845.0,113.36,113.36,112.79,113.19,40845.0
2021-10-21 15:00:00,113.23,113.49,113.12,113.29,49877.0,113.23,113.49,113.12,113.29,49877.0
2021-10-21 15:30:00,113.29,113.52,113.01,113.34,132744.0,113.29,113.52,113.01,113.34,132744.0
2021-10-22 09:30:00,113.08,113.82,112.64,113.82,35249.0,113.08,113.82,112.64,113.82,35249.0
2021-10-22 10:00:00,113.65,113.69,113.12,113.6,29163.0,113.65,113.69,113.12,113.6,29163.0
2021-10-22 10:30:00,113.63,113.63,112.38,112.52,43537.0,113.63,113.63,112.38,112.52,43537.0
2021-10-22 11:00:00,112.49,113.42,112.13,112.32,48464.0,112.49,113.42,112.13,112.32,48464.0
2021-10-22 11:30:00,112.23,112.35,111.16,112.09,52650.0,112.23,112.35,111.16,112.09,52650.0
2021-10-22 12:00:00,111.97,112.28,111.83,112.03,35736.0,111.97,112.28,111.83,112.03,35736.0
2021-10-22 12:30:00,112.03,112.54,112.02,112.09,31007.0,112.03,112.54,112.02,112.09,31007.0
2021-10-22 13:00:00,112.16,112.53,112.16,112.27,17345.0,112.16,112.53,112.16,112.27,17345.0
2021-10-22 13:30:00,112.27,112.83,112.24,112.67,19609.0,112.27,112.83,112.24,112.67,19609.0
2021-10-22 14:00:00,112.65,112.87,112.44,112.48,28158.0,112.65,112.87,112.44,112.48,28158.0
2021-10-22 14:30:00,112.53,112.72,112.18,112.18,31715.0,112.53,112.72,112.18,112.18,31715.0
2021-10-22 15:00:00,112.15,112.36,112.08,112.31,27226.0,112.15,112.36,112.08,112.31,27226.0
2021-10-22 15:30:00,112.33,112.42,111.55,112.04,157575.0,112.33,112.42,111.55,112.04,157575.0
2021-10-25 09:30:00,111.5,112.76,111.2,112.07,91490.0,111.5,112.76,111.2,112.07,91490.0
2021-10-25 10:00:00,112.07,113.33,111.9,112.43,85861.0,112.07,113.33,111.9,112.43,85861.0
2021-10-25 10:30:00,112.44,113.11,112.11,112.46,53341.0,112.44,113.11,112.11,112.46,53341.0
2021-10-25 11:00:00,112.4,112.7,112.0,112.49,37643.0,112.4,112.7,112.0,112.49,37643.0
2021-10-25 11:30:00,112.37,112.45,111.98,112.15,33188.0,112.37,112.45,111.98,112.15,33188.0
2021-10-25 12:00:00,112.14,112.4,111.37,111.67,34851.0,112.14,112.4,111.37,111.67,34851.0
2021-10-25 12:30:00,111.74,111.81,111.45,111.5,22287.0,111.74,111.81,111.45,111.5,22287.0
2021-10-25 13:00:00,111.43,112.22,111.43,112.09,30732.0,111.43,112.22,111.43,112.09,30732.0
2021-10-25 13:30:00,112.12,112.12,111.84,111.84,22868.0,112.12,112.12,111.84,111.84,22868.0
2021-10-25 14:00:00,111.89,112.23,111.75,112.13,19458.0,111.89,112.23,111.75,112.13,19458.0
2021-10-25 14:30:00,112.16,112.35,111.67,111.86,38362.0,112.16,112.35,111.67,111.86,38362.0
2021-10-25 15:00:00,111.83,112.02,111.51,111.7,43751.0,111.83,112.02,111.51,111.7,43751.0
2021-10-25 15:30:00,111.67,112.1,111.66,111.95,111183.0,111.67,112.1,111.66,111.95,111183.0
2021-10-26 09:30:00,113.16,115.94,113.0,114.72,199007.0,113.16,115.94,113.0,114.72,199007.0
2021-10-26 10:00:00,114.77,115.43,114.59,115.28,98303.0,114.77,115.43,114.59,115.28,98303.0
2021-10-26 10:30:00,115.28,115.95,114.91,115.71,94452.0,115.28,115.95,114.91,115.71,94452.0
2021-10-26 11:00:00,115.66,115.77,114.6,114.75,33977.0,115.66,115.77,114.6,114.75,33977.0
2021-10-26 11:30:00,114.73,114.86,114.14,114.28,45269.0,114.73,114.86,114.14,114.28,45269.0
2021-10-26 12:00:00,114.28,114.36,113.88,114.09,55985.0,114.28,114.36,113.88,114.09,55985.0
2021-10-26 12:30:00,113.98,114.1,113.01,113.62,63288.0,113.98,114.1,113.01,113.62,63288.0
2021-10-26 13:00:00,113.61,113.62,113.0,113.28,49569.0,113.61,113.62,113.0,113.28,49569.0
2021-10-26 13:30:00,113.26,113.63,113.04,113.28,23378.0,113.26,113.63,113.04,113.28,23378.0
2021-10-26 14:00:00,113.35,113.5,113.08,113.26,29267.0,113.35,113.5,113.08,113.26,29267.0
2021-10-26 14:30:00,113.31,113.43,113.0,113.16,33344.0,113.31,113.43,113.0,113.16,33344.0
2021-10-26 15:00:00,113.18,113.38,113.0,113.28,42470.0,113.18,113.38,113.0,113.28,42470.0
2021-10-26 15:30:00,113.3,113.36,112.7,112.77,151327.0,113.3,113.36,112.7,112.77,151327.0
2021-10-27 09:30:00,112.01,112.59,111.2,111.48,133947.0,112.01,112.59,111.2,111.48,133947.0
2021-10-27 10:00:00,111.42,112.37,111.26,111.67,40055.0,111.42,112.37,111.26,111.67,40055.0
2021-10-27 10:30:00,111.62,111.7,110.22,110.33,72432.0,111.62,111.7,110.22,110.33,72432.0
2021-10-27 11:00:00,110.28,111.74,110.28,111.25,37294.0,110.28,111.74,110.28,111.25,37294.0
2021-10-27 11:30:00,111.22,111.7,110.97,111.7,38413.0,111.22,111.7,110.97,111.7,38413.0
2021-10-27 12:00:00,111.71,112.1,111.5,111.72,28243.0,111.71,112.1,111.5,111.72,28243.0
2021-10-27 12:30:00,111.7,111.71,111.32,111.39,16627.0,111.7,111.71,111.32,111.39,16627.0
2021-10-27 13:00:00,111.36,111.7,111.22,111.29,22754.0,111.36,111.7,111.22,111.29,22754.0
2021-10-27 13:30:00,111.27,111.81,111.18,111.64,28184.0,111.27,111.81,111.18,111.64,28184.0
2021-10-27 14:00:00,111.65,112.12,111.5,112.1,31398.0,111.65,112.12,111.5,112.1,31398.0
2021-10-27 14:30:00,112.13,112.24,111.64,111.65,31996.0,112.13,112.24,111.64,111.65,31996.0
2021-10-27 15:00:00,111.7,111.77,111.05,111.16,66143.0,111.7,111.77,111.05,111.16,66143.0
2021-10-27 15:30:00,111.16,111.17,110.48,110.76,136688.0,111.16,111.17,110.48,110.76,136688.0
2021-10-28 09:30:00,110.78,111.0,109.08,109.56,75608.0,110.78,111.0,109.08,109.56,75608.0
2021-10-28 10:00:00,109.53,111.04,109.36,111.02,57066.0,109.53,111.04,109.36,111.02,57066.0
2021-10-28 10:30:00,110.91,111.03,110.61,110.87,27483.0,110.91,111.03,110.61,110.87,27483.0
2021-10-28 11:00:00,110.88,111.01,110.03,110.22,36140.0,110.88,111.01,110.03,110.22,36140.0
2021-10-28 11:30:00,110.24,110.78,110.18,110.47,34766.0,110.24,110.78,110.18,110.47,34766.0
2021-10-28 12:00:00,110.56,111.52,110.44,111.31,27934.0,110.56,111.52,110.44,111.31,27934.0
2021-10-28 12:30:00,111.29,111.35,111.05,111.3,38767.0,111.29,111.35,111.05,111.3,38767.0
2021-10-28 13:00:00,111.4,111.71,110.97,111.06,37707.0,111.4,111.71,110.97,111.06,37707.0
2021-10-28 13:30:00,111.09,111.25,110.88,110.99,21715.0,111.09,111.25,110.88,110.99,21715.0
2021-10-28 14:00:00,111.03,111.36,110.88,111.25,41357.0,111.03,111.36,110.88,111.25,41357.0
2021-10-28 14:30:00,111.26,111.45,110.49,110.65,37644.0,111.26,111.45,110.49,110.65,37644.0
2021-10-28 15:00:00,110.63,110.99,110.39,110.45,42445.0,110.63,110.99,110.39,110.45,42445.0
2021-10-28 15:30:00,110.48,110.96,110.28,110.86,162843.0,110.48,110.96,110.28,110.86,162843.0
2021-10-29 09:30:00,110.39,112.19,110.28,111.03,58772.0,110.39,112.19,110.28,111.03,58772.0
2021-10-29 10:00:00,111.01,111.6,110.39,110.39,76213.0,111.01,111.6,110.39,110.39,76213.0
2021-10-29 10:30:00,110.39,111.39,110.28,110.81,53929.0,110.39,111.39,110.28,110.81,53929.0
2021-10-29 11:00:00,110.8,111.27,110.6,110.99,45336.0,110.8,111.27,110.6,110.99,45336.0
2021-10-29 11:30:00,110.98,111.32,110.66,110.78,52720.0,110.98,111.32,110.66,110.78,52720.0
2021-10-29 12:00:00,110.89,110.9,110.21,110.29,68758.0,110.89,110.9,110.21,110.29,68758.0
2021-10-29 12:30:00,110.3,110.44,109.76,109.89,61593.0,110.3,110.44,109.76,109.89,61593.0
2021-10-29 13:00:00,109.88,109.9,109.11,109.16,50260.0,109.88,109.9,109.11,109.16,50260.0
2021-10-29 13:30:00,109.16,109.27,108.7,108.95,65156.0,109.16,109.27,108.7,108.95,65156.0
2021-10-29 14:00:00,108.92,108.97,108.39,108.57,89527.0,108.92,108.97,108.39,108.57,89527.0
2021-10-29 14:30:00,108.5,109.1,108.45,109.04,85306.0,108.5,109.1,108.45,109.04,85306.0
2021-10-29 15:00:00,109.02,109.32,108.11,108.65,153368.0,109.02,109.32,108.11,108.65,153368.0
2021-10-29 15:30:00,108.67,109.59,108.62,109.45,278146.0,108.67,109.59,108.62,109.45,278146.0
2021-11-01 09:30:00,109.79,111.13,108.37,110.62,116115.0,109.79,111.13,108.37,110.62,116115.0
2021-11-01 10:00:00,110.72,113.45,110.5,113.1,207488.0,110.72,113.45,110.5,113.1,207488.0
2021-11-01 10:30:00,113.09,113.37,111.96,112.04,76218.0,113.09,113.37,111.96,112.04,76218.0
2021-11-01 11:00:00,112.0,112.66,111.95,112.04,65134.0,112.0,112.66,111.95,112.04,65134.0
2021-11-01 11:30:00,112.0,112.17,111.51,112.02,48968.0,112.0,112.17,111.51,112.02,48968.0
2021-11-01 12:00:00,111.95,112.61,111.94,112.25,36995.0,111.95,112.61,111.94,112.25,36995.0
2021-11-01 12:30:00,112.21,112.81,112.06,112.65,39555.0,112.21,112.81,112.06,112.65,39555.0
2021-11-01 13:00:00,112.6,112.63,112.21,112.53,31225.0,112.6,112.63,112.21,112.53,31225.0
2021-11-01 13:30:00,112.53,112.63,112.22,112.44,51609.0,112.53,112.63,112.22,112.44,51609.0
2021-11-01 14:00:00,112.52,112.53,111.59,111.88,45418.0,112.52,112.53,111.59,111.88,45418.0
2021-11-01 14:30:00,111.85,112.24,111.8,111.89,52403.0,111.85,112.24,111.8,111.89,52403.0
2021-11-01 15:00:00,111.9,112.59,111.89,112.1,49796.0,111.9,112.59,111.89,112.1,49796.0
2021-11-01 15:30:00,112.1,112.44,111.97,111.98,197939.0,112.1,112.44,111.97,111.98,197939.0
2021-11-02 09:30:00,111.56,111.71,110.0,110.68,154264.0,111.56,111.71,110.0,110.68,154264.0
2021-11-02 10:00:00,110.78,111.69,110.46,111.01,67241.0,110.78,111.69,110.46,111.01,67241.0
2021-11-02 10:30:00,110.89,111.04,109.64,109.64,85561.0,110.89,111.04,109.64,109.64,85561.0
2021-11-02 11:00:00,109.62,110.11,109.25,109.58,67447.0,109.62,110.11,109.25,109.58,67447.0
2021-11-02 11:30:00,109.53,110.21,109.28,109.41,65328.0,109.53,110.21,109.28,109.41,65328.0
2021-11-02 12:00:00,109.5,110.4,109.5,110.16,46656.0,109.5,110.4,109.5,110.16,46656.0
2021-11-02 12:30:00,110.23,110.35,110.0,110.24,39294.0,110.23,110.35,110.0,110.24,39294.0
2021-11-02 13:00:00,110.27,110.33,109.71,109.84,53670.0,110.27,110.33,109.71,109.84,53670.0
2021-11-02 13:30:00,109.84,110.45,109.67,110.27,109590.0,109.84,110.45,109.67,110.27,109590.0
2021-11-02 14:00:00,110.28,110.83,110.18,110.4,73593.0,110.28,110.83,110.18,110.4,73593.0
2021-11-02 14:30:00,110.32,111.2,110.2,111.09,74880.0,110.32,111.2,110.2,111.09,74880.0
2021-11-02 15:00:00,111.1,111.62,111.09,111.34,96321.0,111.1,111.62,111.09,111.34,96321.0
2021-11-02 15:30:00,111.37,112.09,111.21,111.61,228955.0,111.37,112.09,111.21,111.61,228955.0
2021-11-03 09:30:00,109.47,113.63,107.11,111.63,583490.0,109.47,113.63,107.11,111.63,583490.0
2021-11-03 10:00:00,111.77,112.51,109.25,109.25,189907.0,111.77,112.51,109.25,109.25,189907.0
2021-11-03 10:30:00,109.25,111.35,108.87,111.16,188924.0,109.25,111.35,108.87,111.16,188924.0
2021-11-03 11:00:00,111.16,112.05,111.03,111.25,102063.0,111.16,112.05,111.03,111.25,102063.0
2021-11-03 11:30:00,111.14,114.9,110.22,112.03,160004.0,111.14,114.9,110.22,112.03,160004.0
2021-11-03 12:00:00,111.97,112.12,111.48,111.78,86067.0,111.97,112.12,111.48,111.78,86067.0
2021-11-03 12:30:00,111.79,112.45,111.41,112.41,144364.0,111.79,112.45,111.41,112.41,144364.0
2021-11-03 13:00:00,112.44,112.93,112.28,112.67,73412.0,112.44,112.93,112.28,112.67,73412.0
2021-11-03 13:30:00,112.67,112.82,112.08,112.15,43699.0,112.67,112.82,112.08,112.15,43699.0
2021-11-03 14:00:00,112.19,113.35,111.9,112.09,119409.0,112.19,113.35,111.9,112.09,119409.0
2021-11-03 14:30:00,112.07,112.63,111.71,111.85,187583.0,112.07,112.63,111.71,111.85,187583.0
2021-11-03 15:00:00,111.85,112.09,111.1,111.67,240479.0,111.85,112.09,111.1,111.67,240479.0
2021-11-03 15:30:00,111.7,111.73,110.6,110.6,316065.0,111.7,111.73,110.6,110.6,316065.0
2021-11-04 09:30:00,111.56,111.56,107.55,107.57,186870.0,111.56,111.56,107.55,107.57,186870.0
2021-11-04 10:00:00,107.63,108.82,107.07,107.22,222860.0,107.63,108.82,107.07,107.22,222860.0
2021-11-04 10:30:00,107.19,108.18,104.72,104.82,487710.0,107.19,108.18,104.72,104.82,487710.0
2021-11-04 11:00:00,104.82,105.0,101.87,102.13,385154.0,104.82,105.0,101.87,102.13,385154.0
2021-11-04 11:30:00,102.21,105.0,100.83,104.5,633623.0,102.21,105.0,100.83,104.5,633623.0
2021-11-04 12:00:00,104.51,105.28,104.42,104.77,283830.0,104.51,105.28,104.42,104.77,283830.0
2021-11-04 12:30:00,104.73,105.14,103.0,103.15,255872.0,104.73,105.14,103.0,103.15,255872.0
2021-11-04 13:00:00,103.28,104.24,102.91,103.45,236923.0,103.28,104.24,102.91,103.45,236923.0
2021-11-04 13:30:00,103.45,103.91,102.22,102.23,295091.0,103.45,103.91,102.22,102.23,295091.0
2021-11-04 14:00:00,102.23,103.37,101.91,103.0,260113.0,102.23,103.37,101.91,103.0,260113.0
2021-11-04 14:30:00,103.02,103.22,101.84,102.04,213174.0,103.02,103.22,101.84,102.04,213174.0
2021-11-04 15:00:00,102.02,102.8,101.18,102.67,276822.0,102.02,102.8,101.18,102.67,276822.0
2021-11-04 15:30:00,102.68,103.33,101.75,103.15,827493.0,102.68,103.33,101.75,103.15,827493.0
2021-11-05 09:30:00,106.67,108.84,105.01,105.31,396356.0,106.67,108.84,105.01,105.31,396356.0
2021-11-05 10:00:00,105.48,107.04,105.48,106.12,196280.0,105.48,107.04,105.48,106.12,196280.0
2021-11-05 10:30:00,106.12,107.06,105.79,106.8,94949.0,106.12,107.06,105.79,106.8,94949.0
2021-11-05 11:00:00,106.77,106.96,106.09,106.46,130992.0,106.77,106.96,106.09,106.46,130992.0
2021-11-05 11:30:00,106.43,106.46,105.72,106.25,70472.0,106.43,106.46,105.72,106.25,70472.0
2021-11-05 12:00:00,106.23,108.0,106.1,107.71,180105.0,106.23,108.0,106.1,107.71,180105.0
2021-11-05 12:30:00,107.73,107.96,106.92,107.07,89932.0,107.73,107.96,106.92,107.07,89932.0
2021-11-05 13:00:00,107.07,107.18,105.9,105.95,82369.0,107.07,107.18,105.9,105.95,82369.0
2021-11-05 13:30:00,105.94,107.07,105.92,106.85,81378.0,105.94,107.07,105.92,106.85,81378.0
2021-11-05 14:00:00,106.82,107.29,106.68,107.29,57746.0,106.82,107.29,106.68,107.29,57746.0
2021-11-05 14:30:00,107.27,107.64,107.03,107.64,84126.0,107.27,107.64,107.03,107.64,84126.0
2021-11-05 15:00:00,107.59,108.04,107.1,107.11,90611.0,107.59,108.04,107.1,107.11,90611.0
2021-11-05 15:30:00,107.14,107.36,106.27,106.44,375440.0,107.14,107.36,106.27,106.44,375440.0
2021-11-08 09:30:00,108.63,108.95,106.01,108.21,139966.0,108.63,108.95,106.01,108.21,139966.0
2021-11-08 10:00:00,108.12,109.69,107.74,108.51,80605.0,108.12,109.69,107.74,108.51,80605.0
2021-11-08 10:30:00,108.47,108.66,107.91,108.19,83882.0,108.47,108.66,107.91,108.19,83882.0
2021-11-08 11:00:00,108.27,108.58,107.6,107.86,50758.0,108.27,108.58,107.6,107.86,50758.0
2021-11-08 11:30:00,107.85,107.86,106.69,106.98,85373.0,107.85,107.86,106.69,106.98,85373.0
2021-11-08 12:00:00,106.9,106.91,106.22,106.28,72194.0,106.9,106.91,106.22,106.28,72194.0
2021-11-08 12:30:00,106.26,106.58,105.5,105.96,77863.0,106.26,106.58,105.5,105.96,77863.0
2021-11-08 13:00:00,105.95,106.16,105.68,105.83,57723.0,105.95,106.16,105.68,105.83,57723.0
2021-11-08 13:30:00,105.9,106.08,105.55,105.82,93171.0,105.9,106.08,105.55,105.82,93171.0
2021-11-08 14:00:00,105.8,106.0,105.53,105.6,73362.0,105.8,106.0,105.53,105.6,73362.0
2021-11-08 14:30:00,105.63,106.54,105.5,106.31,117553.0,105.63,106.54,105.5,106.31,117553.0
2021-11-08 15:00:00,106.28,106.29,105.4,105.45,80684.0,106.28,106.29,105.4,105.45,80684.0
2021-11-08 15:30:00,105.45,105.5,104.59,105.3,298492.0,105.45,105.5,104.59,105.3,298492.0
2021-11-09 09:30:00,105.4,106.47,103.75,104.04,62883.0,105.4,106.47,103.75,104.04,62883.0
2021-11-09 10:00:00,104.14,105.4,103.91,104.92,64396.0,104.14,105.4,103.91,104.92,64396.0
2021-11-09 10:30:00,104.97,104.99,103.96,103.96,88050.0,104.97,104.99,103.96,103.96,88050.0
2021-11-09 11:00:00,104.03,104.48,103.67,103.95,53462.0,104.03,104.48,103.67,103.95,53462.0
2021-11-09 11:30:00,103.96,104.0,103.04,103.27,48637.0,103.96,104.0,103.04,103.27,48637.0
2021-11-09 12:00:00,103.28,103.44,102.88,103.06,65334.0,103.28,103.44,102.88,103.06,65334.0
2021-11-09 12:30:00,103.12,103.27,102.57,102.58,52558.0,103.12,103.27,102.57,102.58,52558.0
2021-11-09 13:00:00,102.58,103.55,102.55,103.3,128754.0,102.58,103.55,102.55,103.3,128754.0
2021-11-09 13:30:00,103.28,103.56,103.13,103.27,50313.0,103.28,103.56,103.13,103.27,50313.0
2021-11-09 14:00:00,103.24,104.27,103.24,103.84,61403.0,103.24,104.27,103.24,103.84,61403.0
2021-11-09 14:30:00,103.89,103.95,103.09,103.11,137989.0,103.89,103.95,103.09,103.11,137989.0
2021-11-09 15:00:00,103.14,103.45,102.31,102.55,215657.0,103.14,103.45,102.31,102.55,215657.0
2021-11-09 15:30:00,102.57,103.33,102.32,103.08,372023.0,102.57,103.33,102.32,103.08,372023.0
2021-11-10 09:30:00,102.59,103.8,102.25,103.61,162487.0,102.59,103.8,102.25,103.61,162487.0
2021-11-10 10:00:00,103.61,104.5,103.03,103.45,77204.0,103.61,104.5,103.03,103.45,77204.0
2021-11-10 10:30:00,103.38,103.6,102.65,102.68,50677.0,103.38,103.6,102.65,102.68,50677.0
2021-11-10 11:00:00,102.67,102.82,101.82,102.11,149451.0,102.67,102.82,101.82,102.11,149451.0
2021-11-10 11:30:00,102.13,102.9,101.99,102.39,87617.0,102.13,102.9,101.99,102.39,87617.0
2021-11-10 12:00:00,102.42,103.01,102.07,102.11,83445.0,102.42,103.01,102.07,102.11,83445.0
2021-11-10 12:30:00,102.1,102.27,101.6,101.7,84501.0,102.1,102.27,101.6,101.7,84501.0
2021-11-10 13:00:00,101.82,101.9,101.42,101.73,95253.0,101.82,101.9,101.42,101.73,95253.0
2021-11-10 13:30:00,101.75,101.9,101.0,101.03,88429.0,101.75,101.9,101.0,101.03,88429.0
2021-11-10 14:00:00,101.01,101.28,99.6,99.66,129322.0,101.01,101.28,99.6,99.66,129322.0
2021-11-10 14:30:00,99.7,100.27,99.09,99.66,249865.0,99.7,100.27,99.09,99.66,249865.0
2021-11-10 15:00:00,99.7,100.57,99.68,100.21,94953.0,99.7,100.57,99.68,100.21,94953.0
2021-11-10 15:30:00,100.21,100.3,99.62,99.99,216214.0,100.21,100.3,99.62,99.99,216214.0
2021-11-11 09:30:00,100.55,102.86,100.04,102.12,127686.0,100.55,102.86,100.04,102.12,127686.0
2021-11-11 10:00:00,102.04,102.87,101.27,101.76,103959.0,102.04,102.87,101.27,101.76,103959.0
2021-11-11 10:30:00,101.77,102.4,101.19,102.06,88353.0,101.77,102.4,101.19,102.06,88353.0
2021-11-11 11:00:00,102.01,102.43,101.71,102.18,71471.0,102.01,102.43,101.71,102.18,71471.0
2021-11-11 11:30:00,102.18,102.54,101.84,101.84,44120.0,102.18,102.54,101.84,101.84,44120.0
2021-11-11 12:00:00,101.97,102.39,101.88,102.37,40915.0,101.97,102.39,101.88,102.37,40915.0
2021-11-11 12:30:00,102.4,102.55,101.98,102.01,55100.0,102.4,102.55,101.98,102.01,55100.0
2021-11-11 13:00:00,102.04,102.25,101.73,101.78,49651.0,102.04,102.25,101.73,101.78,49651.0
2021-11-11 13:30:00,101.81,102.04,101.58,101.65,66867.0,101.81,102.04,101.58,101.65,66867.0
2021-11-11 14:00:00,101.62,102.14,101.59,101.88,34815.0,101.62,102.14,101.59,101.88,34815.0
2021-11-11 14:30:00,101.89,102.13,101.78,101.85,39784.0,101.89,102.13,101.78,101.85,39784.0
2021-11-11 15:00:00,101.87,102.2,101.76,101.81,38828.0,101.87,102.2,101.76,101.81,38828.0
2021-11-11 15:30:00,101.78,102.15,101.67,101.88,253952.0,101.78,102.15,101.67,101.88,253952.0
2021-11-12 09:30:00,104.05,105.58,103.64,105.2,274041.0,104.05,105.58,103.64,105.2,274041.0
2021-11-12 10:00:00,105.15,105.8,104.46,104.57,106816.0,105.15,105.8,104.46,104.57,106816.0
2021-11-12 10:30:00,104.54,105.0,104.0,105.0,82195.0,104.54,105.0,104.0,105.0,82195.0
2021-11-12 11:00:00,104.97,105.07,104.48,104.84,80958.0,104.97,105.07,104.48,104.84,80958.0
2021-11-12 11:30:00,104.83,105.11,104.66,104.8,89431.0,104.83,105.11,104.66,104.8,89431.0
2021-11-12 12:00:00,104.91,105.07,104.74,105.07,57677.0,104.91,105.07,104.74,105.07,57677.0
2021-11-12 12:30:00,105.06,105.53,104.89,105.44,89127.0,105.06,105.53,104.89,105.44,89127.0
2021-11-12 13:00:00,105.48,105.97,105.31,105.56,94396.0,105.48,105.97,105.31,105.56,94396.0
2021-11-12 13:30:00,105.56,105.86,105.3,105.76,88274.0,105.56,105.86,105.3,105.76,88274.0
2021-11-12 14:00:00,105.8,105.97,105.44,105.58,92846.0,105.8,105.97,105.44,105.58,92846.0
2021-11-12 14:30:00,105.58,105.64,105.17,105.36,57604.0,105.58,105.64,105.17,105.36,57604.0
2021-11-12 15:00:00,105.37,105.86,105.25,105.85,89226.0,105.37,105.86,105.25,105.85,89226.0
2021-11-12 15:30:00,105.88,106.33,105.88,106.0,384614.0,105.88,106.33,105.88,106.0,384614.0
2021-11-15 09:30:00,106.3,106.69,104.8,105.46,117680.0,106.3,106.69,104.8,105.46,117680.0
2021-11-15 10:00:00,105.59,105.68,103.84,104.35,94502.0,105.59,105.68,103.84,104.35,94502.0
2021-11-15 10:30:00,104.4,104.91,104.03,104.65,67517.0,104.4,104.91,104.03,104.65,67517.0
2021-11-15 11:00:00,104.68,105.07,104.63,104.91,38353.0,104.68,105.07,104.63,104.91,38353.0
2021-11-15 11:30:00,104.93,104.99,104.32,104.78,62704.0,104.93,104.99,104.32,104.78,62704.0
2021-11-15 12:00:00,104.78,104.98,104.3,104.4,40788.0,104.78,104.98,104.3,104.4,40788.0
2021-11-15 12:30:00,104.4,104.8,104.23,104.74,47273.0,104.4,104.8,104.23,104.74,47273.0
2021-11-15 13:00:00,104.74,104.85,104.34,104.54,36733.0,104.74,104.85,104.34,104.54,36733.0
2021-11-15 13:30:00,104.57,104.65,104.05,104.07,35763.0,104.57,104.65,104.05,104.07,35763.0
2021-11-15 14:00:00,104.08,104.14,103.8,104.08,45460.0,104.08,104.14,103.8,104.08,45460.0
2021-11-15 14:30:00,104.05,104.18,103.65,103.82,90066.0,104.05,104.18,103.65,103.82,90066.0
2021-11-15 15:00:00,103.8,103.91,103.25,103.47,137657.0,103.8,103.91,103.25,103.47,137657.0
2021-11-15 15:30:00,103.42,103.69,102.91,103.23,201860.0,103.42,103.69,102.91,103.23,201860.0
2021-11-16 09:30:00,103.21,103.59,100.99,101.01,131887.0,103.21,103.59,100.99,101.01,131887.0
2021-11-16 10:00:00,101.12,101.69,100.0,100.05,126703.0,101.12,101.69,100.0,100.05,126703.0
2021-11-16 10:30:00,100.06,100.41,99.25,99.95,192455.0,100.06,100.41,99.25,99.95,192455.0
2021-11-16 11:00:00,99.91,101.62,99.9,101.6,106808.0,99.91,101.62,99.9,101.6,106808.0
2021-11-16 11:30:00,101.68,103.64,101.35,103.23,140735.0,101.68,103.64,101.35,103.23,140735.0
2021-11-16 12:00:00,103.23,103.88,102.72,103.88,73830.0,103.23,103.88,102.72,103.88,73830.0
2021-11-16 12:30:00,103.88,104.19,103.51,103.72,116859.0,103.88,104.19,103.51,103.72,116859.0
2021-11-16 13:00:00,103.72,104.04,103.28,103.48,115548.0,103.72,104.04,103.28,103.48,115548.0
2021-11-16 13:30:00,103.42,103.96,103.19,103.86,88802.0,103.42,103.96,103.19,103.86,88802.0
2021-11-16 14:00:00,103.85,103.88,103.07,103.28,42222.0,103.85,103.88,103.07,103.28,42222.0
2021-11-16 14:30:00,103.28,103.5,102.85,102.96,72177.0,103.28,103.5,102.85,102.96,72177.0
2021-11-16 15:00:00,102.95,102.95,102.43,102.53,57820.0,102.95,102.95,102.43,102.53,57820.0
2021-11-16 15:30:00,102.51,103.31,102.41,103.19,222361.0,102.51,103.31,102.41,103.19,222361.0
2021-11-17 09:30:00,102.0,102.92,100.66,100.93,135133.0,102.0,102.92,100.66,100.93,135133.0
2021-11-17 10:00:00,100.97,101.62,100.79,101.37,70039.0,100.97,101.62,100.79,101.37,70039.0
2021-11-17 10:30:00,101.28,101.97,100.9,101.17,90553.0,101.28,101.97,100.9,101.17,90553.0
2021-11-17 11:00:00,101.17,101.77,100.98,100.98,36435.0,101.17,101.77,100.98,100.98,36435.0
2021-11-17 11:30:00,101.05,101.35,100.76,101.27,42514.0,101.05,101.35,100.76,101.27,42514.0
2021-11-17 12:00:00,101.27,101.27,99.91,99.94,60726.0,101.27,101.27,99.91,99.94,60726.0
2021-11-17 12:30:00,99.96,100.14,99.5,99.67,57466.0,99.96,100.14,99.5,99.67,57466.0
2021-11-17 13:00:00,99.65,100.83,99.53,100.74,61505.0,99.65,100.83,99.53,100.74,61505.0
2021-11-17 13:30:00,100.71,100.81,100.32,100.59,78390.0,100.71,100.81,100.32,100.59,78390.0
2021-11-17 14:00:00,100.63,100.78,100.26,100.5,41693.0,100.63,100.78,100.26,100.5,41693.0
2021-11-17 14:30:00,100.53,100.99,100.35,100.39,62090.0,100.53,100.99,100.35,100.39,62090.0
2021-11-17 15:00:00,100.36,101.15,100.09,101.0,66020.0,100.36,101.15,100.09,101.0,66020.0
2021-11-17 15:30:00,100.98,101.0,100.26,100.75,235595.0,100.98,101.0,100.26,100.75,235595.0
2021-11-18 09:30:00,100.42,101.44,98.32,98.58,226734.0,100.42,101.44,98.32,98.58,226734.0
2021-11-18 10:00:00,98.41,98.56,95.8,96.78,328397.0,98.41,98.56,95.8,96.78,328397.0
2021-11-18 10:30:00,96.96,98.0,96.65,97.63,143854.0,96.96,98.0,96.65,97.63,143854.0
2021-11-18 11:00:00,97.6,98.4,97.56,98.2,106318.0,97.6,98.4,97.56,98.2,106318.0
2021-11-18 11:30:00,98.19,98.7,97.85,98.36,121644.0,98.19,98.7,97.85,98.36,121644.0
2021-11-18 12:00:00,98.41,99.02,98.33,98.54,88817.0,98.41,99.02,98.33,98.54,88817.0
2021-11-18 12:30:00,98.54,98.75,97.75,97.87,66451.0,98.54,98.75,97.75,97.87,66451.0
2021-11-18 13:00:00,97.88,97.94,96.79,97.25,158289.0,97.88,97.94,96.79,97.25,158289.0
2021-11-18 13:30:00,97.28,97.29,96.75,97.15,65375.0,97.28,97.29,96.75,97.15,65375.0
2021-11-18 14:00:00,97.13,97.32,95.32,95.85,209485.0,97.13,97.32,95.32,95.85,209485.0
2021-11-18 14:30:00,95.9,96.72,95.74,96.45,159324.0,95.9,96.72,95.74,96.45,159324.0
2021-11-18 15:00:00,96.44,96.72,96.12,96.17,73301.0,96.44,96.72,96.12,96.17,73301.0
2021-11-18 15:30:00,96.17,96.33,95.58,96.12,258499.0,96.17,96.33,95.58,96.12,258499.0
2021-11-19 09:30:00,94.71,96.0,93.88,95.29,284715.0,94.71,96.0,93.88,95.29,284715.0
2021-11-19 10:00:00,95.3,96.22,95.04,95.92,92751.0,95.3,96.22,95.04,95.92,92751.0
2021-11-19 10:30:00,95.87,97.22,95.69,96.58,143086.0,95.87,97.22,95.69,96.58,143086.0
2021-11-19 11:00:00,96.51,96.9,95.6,95.65,102647.0,96.51,96.9,95.6,95.65,102647.0
2021-11-19 11:30:00,95.69,95.84,95.27,95.47,84183.0,95.69,95.84,95.27,95.47,84183.0
2021-11-19 12:00:00,95.43,95.65,95.02,95.39,87868.0,95.43,95.65,95.02,95.39,87868.0
2021-11-19 12:30:00,95.35,95.62,94.82,94.87,158301.0,95.35,95.62,94.82,94.87,158301.0
2021-11-19 13:00:00,94.83,94.95,94.35,94.53,94471.0,94.83,94.95,94.35,94.53,94471.0
2021-11-19 13:30:00,94.51,95.02,94.44,94.83,85602.0,94.51,95.02,94.44,94.83,85602.0
2021-11-19 14:00:00,94.83,94.97,94.58,94.58,63831.0,94.83,94.97,94.58,94.58,63831.0
2021-11-19 14:30:00,94.58,94.94,94.46,94.84,81161.0,94.58,94.94,94.46,94.84,81161.0
2021-11-19 15:00:00,94.85,95.1,94.59,94.61,85915.0,94.85,95.1,94.59,94.61,85915.0
2021-11-19 15:30:00,94.63,95.77,94.19,95.41,489262.0,94.63,95.77,94.19,95.41,489262.0
2021-11-22 09:30:00,95.52,96.6,94.71,94.98,202207.0,95.52,96.6,94.71,94.98,202207.0
2021-11-22 10:00:00,95.02,95.51,94.3,94.9,152849.0,95.02,95.51,94.3,94.9,152849.0
2021-11-22 10:30:00,94.77,95.03,93.81,94.02,191052.0,94.77,95.03,93.81,94.02,191052.0
2021-11-22 11:00:00,94.08,95.0,93.87,94.44,134529.0,94.08,95.0,93.87,94.44,134529.0
2021-11-22 11:30:00,94.44,94.44,92.41,92.95,121832.0,94.44,94.44,92.41,92.95,121832.0
2021-11-22 12:00:00,92.95,93.35,92.74,93.29,98455.0,92.95,93.35,92.74,93.29,98455.0
2021-11-22 12:30:00,93.29,93.75,93.05,93.47,65023.0,93.29,93.75,93.05,93.47,65023.0
2021-11-22 13:00:00,93.51,94.04,93.29,93.93,70346.0,93.51,94.04,93.29,93.93,70346.0
2021-11-22 13:30:00,93.98,94.17,93.79,93.97,49045.0,93.98,94.17,93.79,93.97,49045.0
2021-11-22 14:00:00,93.93,94.83,93.92,94.51,58027.0,93.93,94.83,93.92,94.51,58027.0
2021-11-22 14:30:00,94.45,95.06,94.45,94.98,68244.0,94.45,95.06,94.45,94.98,68244.0
2021-11-22 15:00:00,95.01,95.66,94.99,95.27,101033.0,95.01,95.66,94.99,95.27,101033.0
2021-11-22 15:30:00,95.29,95.66,94.3,94.32,201252.0,95.29,95.66,94.3,94.32,201252.0
2021-11-23 09:30:00,95.2,95.87,94.39,95.37,154217.0,95.2,95.87,94.39,95.37,154217.0
2021-11-23 10:00:00,95.35,95.5,94.25,94.28,106147.0,95.35,95.5,94.25,94.28,106147.0
2021-11-23 10:30:00,94.38,94.61,93.22,93.25,80592.0,94.38,94.61,93.22,93.25,80592.0
2021-11-23 11:00:00,93.35,93.79,92.72,93.5,97862.0,93.35,93.79,92.72,93.5,97862.0
2021-11-23 11:30:00,93.59,94.63,93.44,93.98,62926.0,93.59,94.63,93.44,93.98,62926.0
2021-11-23 12:00:00,93.94,94.59,93.52,94.58,39986.0,93.94,94.59,93.52,94.58,39986.0
2021-11-23 12:30:00,94.59,94.79,94.23,94.41,46945.0,94.59,94.79,94.23,94.41,46945.0
2021-11-23 13:00:00,94.32,94.88,93.7,93.89,46437.0,94.32,94.88,93.7,93.89,46437.0
2021-11-23 13:30:00,93.86,94.14,93.45,93.73,58992.0,93.86,94.14,93.45,93.73,58992.0
2021-11-23 14:00:00,93.71,93.88,93.3,93.56,48419.0,93.71,93.88,93.3,93.56,48419.0
2021-11-23 14:30:00,93.55,94.0,93.29,93.89,53213.0,93.55,94.0,93.29,93.89,53213.0
2021-11-23 15:00:00,93.86,94.22,93.54,93.58,55035.0,93.86,94.22,93.54,93.58,55035.0
2021-11-23 15:30:00,93.58,94.42,93.39,93.94,368247.0,93.58,94.42,93.39,93.94,368247.0
2021-11-24 09:30:00,93.06,94.03,91.97,93.65,90448.0,93.06,94.03,91.97,93.65,90448.0
2021-11-24 10:00:00,93.57,94.73,93.33,94.5,72996.0,93.57,94.73,93.33,94.5,72996.0
2021-11-24 10:30:00,94.44,94.73,93.39,93.61,71033.0,94.44,94.73,93.39,93.61,71033.0
2021-11-24 11:00:00,93.64,94.48,93.42,94.11,49384.0,93.64,94.48,93.42,94.11,49384.0
2021-11-24 11:30:00,94.17,94.6,93.79,94.2,38751.0,94.17,94.6,93.79,94.2,38751.0
2021-11-24 12:00:00,94.15,94.22,93.69,93.82,46816.0,94.15,94.22,93.69,93.82,46816.0
2021-11-24 12:30:00,93.82,94.19,93.82,94.19,33365.0,93.82,94.19,93.82,94.19,33365.0
2021-11-24 13:00:00,94.2,94.38,94.15,94.22,25076.0,94.2,94.38,94.15,94.22,25076.0
2021-11-24 13:30:00,94.27,94.37,94.08,94.23,57501.0,94.27,94.37,94.08,94.23,57501.0
2021-11-24 14:00:00,94.21,94.46,93.88,94.06,84625.0,94.21,94.46,93.88,94.06,84625.0
2021-11-24 14:30:00,94.08,94.41,93.97,94.29,63656.0,94.08,94.41,93.97,94.29,63656.0
2021-11-24 15:00:00,94.25,94.34,94.17,94.27,76768.0,94.25,94.34,94.17,94.27,76768.0
2021-11-24 15:30:00,94.28,94.33,93.78,93.95,155004.0,94.28,94.33,93.78,93.95,155004.0
2021-11-26 09:30:00,88.22,89.21,87.35,88.77,699216.0,88.22,89.21,87.35,88.77,699216.0
2021-11-26 10:00:00,88.71,88.76,87.0,88.07,215961.0,88.71,88.76,87.0,88.07,215961.0
2021-11-26 10:30:00,88.01,88.75,87.51,88.32,213848.0,88.01,88.75,87.51,88.32,213848.0
2021-11-26 11:00:00,88.31,88.81,87.18,87.45,238500.0,88.31,88.81,87.18,87.45,238500.0
2021-11-26 11:30:00,87.48,88.63,87.25,88.42,259159.0,87.48,88.63,87.25,88.42,259159.0
2021-11-26 12:00:00,88.4,90.3,88.32,90.25,263552.0,88.4,90.3,88.32,90.25,263552.0
2021-11-26 12:30:00,90.22,91.25,90.22,91.19,319622.0,90.22,91.25,90.22,91.19,319622.0
2021-11-29 09:30:00,92.2,92.9,91.95,92.69,396821.0,92.2,92.9,91.95,92.69,396821.0
2021-11-29 10:00:00,92.75,92.75,91.81,91.9,228172.0,92.75,92.75,91.81,91.9,228172.0
2021-11-29 10:30:00,91.9,92.01,90.47,91.9,178559.0,91.9,92.01,90.47,91.9,178559.0
2021-11-29 11:00:00,91.87,92.64,91.74,92.05,100823.0,91.87,92.64,91.74,92.05,100823.0
2021-11-29 11:30:00,92.13,92.59,91.71,92.47,100487.0,92.13,92.59,91.71,92.47,100487.0
2021-11-29 12:00:00,92.53,93.75,92.52,93.66,127349.0,92.53,93.75,92.52,93.66,127349.0
2021-11-29 12:30:00,93.69,93.83,93.34,93.74,151169.0,93.69,93.83,93.34,93.74,151169.0
2021-11-29 13:00:00,93.78,93.89,93.02,93.45,81235.0,93.78,93.89,93.02,93.45,81235.0
2021-11-29 13:30:00,93.48,93.69,93.19,93.52,59965.0,93.48,93.69,93.19,93.52,59965.0
2021-11-29 14:00:00,93.55,93.64,93.26,93.49,90994.0,93.55,93.64,93.26,93.49,90994.0
2021-11-29 14:30:00,93.47,93.92,93.36,93.49,80787.0,93.47,93.92,93.36,93.49,80787.0
2021-11-29 15:00:00,93.46,93.71,93.3,93.45,143643.0,93.46,93.71,93.3,93.45,143643.0
2021-11-29 15:30:00,93.42,94.02,93.4,93.41,324976.0,93.42,94.02,93.4,93.41,324976.0
2021-11-30 09:30:00,92.01,92.88,90.64,90.81,159929.0,92.01,92.88,90.64,90.81,159929.0
2021-11-30 10:00:00,90.99,91.56,89.73,90.3,215326.0,90.99,91.56,89.73,90.3,215326.0
2021-11-30 10:30:00,90.34,90.56,88.22,88.22,240644.0,90.34,90.56,88.22,88.22,240644.0
2021-11-30 11:00:00,88.33,89.44,88.11,88.68,173619.0,88.33,89.44,88.11,88.68,173619.0
2021-11-30 11:30:00,88.65,88.93,87.68,88.06,286984.0,88.65,88.93,87.68,88.06,286984.0
2021-11-30 12:00:00,88.07,88.9,87.17,88.85,257415.0,88.07,88.9,87.17,88.85,257415.0
2021-11-30 12:30:00,88.84,88.98,88.19,88.5,179276.0,88.84,88.98,88.19,88.5,179276.0
2021-11-30 13:00:00,88.52,88.8,88.29,88.7,399220.0,88.52,88.8,88.29,88.7,399220.0
2021-11-30 13:30:00,88.57,90.16,88.57,90.16,124238.0,88.57,90.16,88.57,90.16,124238.0
2021-11-30 14:00:00,90.22,90.4,89.87,89.87,81296.0,90.22,90.4,89.87,89.87,81296.0
2021-11-30 14:30:00,89.91,90.28,89.25,89.38,147936.0,89.91,90.28,89.25,89.38,147936.0
2021-11-30 15:00:00,89.37,90.0,89.3,89.61,100371.0,89.37,90.0,89.3,89.61,100371.0
2021-11-30 15:30:00,89.61,90.71,89.6,90.07,482412.0,89.61,90.71,89.6,90.07,482412.0
2021-12-01 09:30:00,91.97,92.77,90.74,92.09,142189.0,91.97,92.77,90.74,92.09,142189.0
2021-12-01 10:00:00,92.14,92.65,91.88,92.05,190874.0,92.14,92.65,91.88,92.05,190874.0
2021-12-01 10:30:00,92.0,92.77,91.46,92.13,93107.0,92.0,92.77,91.46,92.13,93107.0
2021-12-01 11:00:00,92.03,92.05,90.94,91.29,74583.0,92.03,92.05,90.94,91.29,74583.0
2021-12-01 11:30:00,91.35,91.62,88.93,89.09,199935.0,91.35,91.62,88.93,89.09,199935.0
2021-12-01 12:00:00,89.0,90.19,88.75,89.32,214503.0,89.0,90.19,88.75,89.32,214503.0
2021-12-01 12:30:00,89.3,90.07,88.8,88.8,112768.0,89.3,90.07,88.8,88.8,112768.0
2021-12-01 13:00:00,88.79,88.87,87.26,88.12,219556.0,88.79,88.87,87.26,88.12,219556.0
2021-12-01 13:30:00,88.14,88.53,87.45,88.48,107031.0,88.14,88.53,87.45,88.48,107031.0
2021-12-01 14:00:00,88.46,88.78,86.36,87.17,229410.0,88.46,88.78,86.36,87.17,229410.0
2021-12-01 14:30:00,87.13,87.52,85.77,85.92,313683.0,87.13,87.52,85.77,85.92,313683.0
2021-12-01 15:00:00,86.04,86.1,83.89,84.32,326622.0,86.04,86.1,83.89,84.32,326622.0
2021-12-01 15:30:00,84.26,84.92,82.95,83.05,730266.0,84.26,84.92,82.95,83.05,730266.0
2021-12-02 09:30:00,84.41,86.97,83.42,86.97,177461.0,84.41,86.97,83.42,86.97,177461.0
2021-12-02 10:00:00,86.95,87.0,85.72,86.68,229464.0,86.95,87.0,85.72,86.68,229464.0
2021-12-02 10:30:00,86.79,86.8,84.16,85.58,156554.0,86.79,86.8,84.16,85.58,156554.0
2021-12-02 11:00:00,85.62,86.51,84.91,86.4,120200.0,85.62,86.51,84.91,86.4,120200.0
2021-12-02 11:30:00,86.53,87.65,85.78,87.35,206787.0,86.53,87.65,85.78,87.35,206787.0
2021-12-02 12:00:00,87.29,88.35,86.89,87.98,117833.0,87.29,88.35,86.89,87.98,117833.0
2021-12-02 12:30:00,87.95,88.17,87.22,87.67,175291.0,87.95,88.17,87.22,87.67,175291.0
2021-12-02 13:00:00,87.62,88.09,87.35,87.41,215366.0,87.62,88.09,87.35,87.41,215366.0
2021-12-02 13:30:00,87.49,89.41,87.2,89.25,193385.0,87.49,89.41,87.2,89.25,193385.0
2021-12-02 14:00:00,89.3,89.69,88.85,89.48,153514.0,89.3,89.69,88.85,89.48,153514.0
2021-12-02 14:30:00,89.48,89.53,88.86,89.26,132506.0,89.48,89.53,88.86,89.26,132506.0
2021-12-02 15:00:00,89.28,89.97,89.09,89.13,163274.0,89.28,89.97,89.09,89.13,163274.0
2021-12-02 15:30:00,89.14,90.08,89.14,90.08,494611.0,89.14,90.08,89.14,90.08,494611.0
2021-12-03 09:30:00,89.83,90.17,86.59,86.84,243159.0,89.83,90.17,86.59,86.84,243159.0
2021-12-03 10:00:00,86.89,87.58,85.8,87.29,223922.0,86.89,87.58,85.8,87.29,223922.0
2021-12-03 10:30:00,87.25,87.25,84.83,85.74,258538.0,87.25,87.25,84.83,85.74,258538.0
2021-12-03 11:00:00,85.66,85.98,84.81,85.46,357704.0,85.66,85.98,84.81,85.46,357704.0
2021-12-03 11:30:00,85.43,85.67,83.75,83.88,304260.0,85.43,85.67,83.75,83.88,304260.0
2021-12-03 12:00:00,83.96,85.45,83.63,85.28,147257.0,83.96,85.45,83.63,85.28,147257.0
2021-12-03 12:30:00,85.22,86.39,84.71,85.6,183113.0,85.22,86.39,84.71,85.6,183113.0
2021-12-03 13:00:00,85.57,87.21,85.24,86.42,227143.0,85.57,87.21,85.24,86.42,227143.0
2021-12-03 13:30:00,86.29,86.4,84.94,85.06,142673.0,86.29,86.4,84.94,85.06,142673.0
2021-12-03 14:00:00,85.05,85.55,84.61,85.08,231335.0,85.05,85.55,84.61,85.08,231335.0
2021-12-03 14:30:00,85.09,85.15,84.1,84.6,112659.0,85.09,85.15,84.1,84.6,112659.0
2021-12-03 15:00:00,84.58,85.84,84.24,85.62,151832.0,84.58,85.84,84.24,85.62,151832.0
2021-12-03 15:30:00,85.6,86.89,85.49,86.59,473504.0,85.6,86.89,85.49,86.59,473504.0
2021-12-06 09:30:00,87.26,88.74,84.77,88.74,225672.0,87.26,88.74,84.77,88.74,225672.0
2021-12-06 10:00:00,88.82,91.72,88.08,91.51,169399.0,88.82,91.72,88.08,91.51,169399.0
2021-12-06 10:30:00,91.56,92.0,90.77,91.49,154305.0,91.56,92.0,90.77,91.49,154305.0
2021-12-06 11:00:00,91.56,91.89,90.84,91.61,124855.0,91.56,91.89,90.84,91.61,124855.0
2021-12-06 11:30:00,91.69,92.19,91.52,92.08,80971.0,91.69,92.19,91.52,92.08,80971.0
2021-12-06 12:00:00,92.1,92.77,92.06,92.06,126964.0,92.1,92.77,92.06,92.06,126964.0
2021-12-06 12:30:00,92.09,92.75,91.93,92.72,87993.0,92.09,92.75,91.93,92.72,87993.0
2021-12-06 13:00:00,92.75,93.5,92.5,93.14,131856.0,92.75,93.5,92.5,93.14,131856.0
2021-12-06 13:30:00,93.14,94.12,93.03,93.96,152951.0,93.14,94.12,93.03,93.96,152951.0
2021-12-06 14:00:00,93.92,93.95,93.36,93.53,189495.0,93.92,93.95,93.36,93.53,189495.0
2021-12-06 14:30:00,93.53,93.62,91.97,92.42,86038.0,93.53,93.62,91.97,92.42,86038.0
2021-12-06 15:00:00,92.4,92.99,91.96,92.49,81886.0,92.4,92.99,91.96,92.49,81886.0
2021-12-06 15:30:00,92.53,92.77,91.93,92.04,214702.0,92.53,92.77,91.93,92.04,214702.0
2021-12-07 09:30:00,95.35,96.87,93.49,95.05,434182.0,95.35,96.87,93.49,95.05,434182.0
2021-12-07 10:00:00,95.03,95.08,93.8,94.43,118991.0,95.03,95.08,93.8,94.43,118991.0
2021-12-07 10:30:00,94.54,95.06,94.25,94.72,121638.0,94.54,95.06,94.25,94.72,121638.0
2021-12-07 11:00:00,94.82,95.0,93.29,93.39,113992.0,94.82,95.0,93.29,93.39,113992.0
2021-12-07 11:30:00,93.44,93.64,92.84,92.89,74891.0,93.44,93.64,92.84,92.89,74891.0
2021-12-07 12:00:00,92.87,94.13,92.87,94.01,69783.0,92.87,94.13,92.87,94.01,69783.0
2021-12-07 12:30:00,94.07,94.1,93.22,93.29,67546.0,94.07,94.1,93.22,93.29,67546.0
2021-12-07 13:00:00,93.25,93.27,91.64,92.34,188167.0,93.25,93.27,91.64,92.34,188167.0
2021-12-07 13:30:00,92.39,93.08,92.28,92.8,113249.0,92.39,93.08,92.28,92.8,113249.0
2021-12-07 14:00:00,92.84,92.92,92.42,92.42,45486.0,92.84,92.92,92.42,92.42,45486.0
2021-12-07 14:30:00,92.41,92.61,92.02,92.08,96144.0,92.41,92.61,92.02,92.08,96144.0
2021-12-07 15:00:00,92.1,92.14,90.77,90.77,189475.0,92.1,92.14,90.77,90.77,189475.0
2021-12-07 15:30:00,90.76,90.96,89.52,90.4,573392.0,90.76,90.96,89.52,90.4,573392.0
2021-12-08 09:30:00,92.05,95.35,91.75,94.18,252690.0,92.05,95.35,91.75,94.18,252690.0
2021-12-08 10:00:00,94.26,94.8,93.66,94.18,198441.0,94.26,94.8,93.66,94.18,198441.0
2021-12-08 10:30:00,94.13,94.82,93.21,93.23,112127.0,94.13,94.82,93.21,93.23,112127.0
2021-12-08 11:00:00,93.37,93.56,92.85,93.06,60694.0,93.37,93.56,92.85,93.06,60694.0
2021-12-08 11:30:00,93.06,94.43,93.06,94.05,86116.0,93.06,94.43,93.06,94.05,86116.0
2021-12-08 12:00:00,94.06,94.5,94.0,94.17,25838.0,94.06,94.5,94.0,94.17,25838.0
2021-12-08 12:30:00,94.23,94.4,93.78,93.8,20493.0,94.23,94.4,93.78,93.8,20493.0
2021-12-08 13:00:00,93.83,94.04,93.39,93.65,25766.0,93.83,94.04,93.39,93.65,25766.0
2021-12-08 13:30:00,93.58,93.86,93.32,93.32,24757.0,93.58,93.86,93.32,93.32,24757.0
2021-12-08 14:00:00,93.34,93.55,92.98,93.12,47096.0,93.34,93.55,92.98,93.12,47096.0
2021-12-08 14:30:00,93.17,93.68,93.11,93.5,36856.0,93.17,93.68,93.11,93.5,36856.0
2021-12-08 15:00:00,93.45,93.6,93.05,93.29,50012.0,93.45,93.6,93.05,93.29,50012.0
2021-12-08 15:30:00,93.26,93.32,92.75,93.16,233439.0,93.26,93.32,92.75,93.16,233439.0
2021-12-09 09:30:00,91.88,93.0,91.43,92.7,67103.0,91.88,93.0,91.43,92.7,67103.0
2021-12-09 10:00:00,92.65,93.42,91.39,91.57,81131.0,92.65,93.42,91.39,91.57,81131.0
2021-12-09 10:30:00,91.65,92.17,91.19,91.98,60268.0,91.65,92.17,91.19,91.98,60268.0
2021-12-09 11:00:00,91.98,92.43,91.59,92.09,41726.0,91.98,92.43,91.59,92.09,41726.0
2021-12-09 11:30:00,92.2,92.36,91.84,91.93,35562.0,92.2,92.36,91.84,91.93,35562.0
2021-12-09 12:00:00,91.94,92.05,91.55,92.03,33029.0,91.94,92.05,91.55,92.03,33029.0
2021-12-09 12:30:00,91.98,92.52,91.91,92.23,24743.0,91.98,92.52,91.91,92.23,24743.0
2021-12-09 13:00:00,92.1,92.16,91.64,91.75,38058.0,92.1,92.16,91.64,91.75,38058.0
2021-12-09 13:30:00,91.75,92.0,91.35,91.75,46878.0,91.75,92.0,91.35,91.75,46878.0
2021-12-09 14:00:00,91.87,92.3,91.65,91.78,33424.0,91.87,92.3,91.65,91.78,33424.0
2021-12-09 14:30:00,91.7,91.87,91.33,91.4,45299.0,91.7,91.87,91.33,91.4,45299.0
2021-12-09 15:00:00,91.35,91.75,90.95,91.36,67347.0,91.35,91.75,90.95,91.36,67347.0
2021-12-09 15:30:00,91.3,91.64,90.75,90.81,138742.0,91.3,91.64,90.75,90.81,138742.0
2021-12-10 09:30:00,91.75,92.97,90.3,90.33,128076.0,91.75,92.97,90.3,90.33,128076.0
2021-12-10 10:00:00,90.34,91.11,90.18,90.59,146109.0,90.34,91.11,90.18,90.59,146109.0
2021-12-10 10:30:00,90.55,90.55,89.61,89.8,125929.0,90.55,90.55,89.61,89.8,125929.0
2021-12-10 11:00:00,89.76,90.0,89.27,89.64,158399.0,89.76,90.0,89.27,89.64,158399.0
2021-12-10 11:30:00,89.67,90.55,89.57,90.52,79306.0,89.67,90.55,89.57,90.52,79306.0
2021-12-10 12:00:00,90.48,90.56,90.03,90.18,59782.0,90.48,90.56,90.03,90.18,59782.0
2021-12-10 12:30:00,90.21,90.59,90.04,90.5,30872.0,90.21,90.59,90.04,90.5,30872.0
2021-12-10 13:00:00,90.46,90.69,89.83,89.9,82567.0,90.46,90.69,89.83,89.9,82567.0
2021-12-10 13:30:00,89.9,90.0,89.47,89.48,70080.0,89.9,90.0,89.47,89.48,70080.0
2021-12-10 14:00:00,89.46,89.97,89.45,89.63,56107.0,89.46,89.97,89.45,89.63,56107.0
2021-12-10 14:30:00,89.6,89.69,89.3,89.31,53993.0,89.6,89.69,89.3,89.31,53993.0
2021-12-10 15:00:00,89.31,89.47,89.01,89.03,94847.0,89.31,89.47,89.01,89.03,94847.0
2021-12-10 15:30:00,89.05,89.27,88.61,89.04,340490.0,89.05,89.27,88.61,89.04,340490.0
2021-12-13 09:30:00,87.75,88.39,86.65,87.32,121633.0,87.75,88.39,86.65,87.32,121633.0
2021-12-13 10:00:00,87.37,87.9,86.16,86.24,117782.0,87.37,87.9,86.16,86.24,117782.0
2021-12-13 10:30:00,86.15,86.76,86.0,86.26,97050.0,86.15,86.76,86.0,86.26,97050.0
2021-12-13 11:00:00,86.16,86.4,84.58,84.58,143728.0,86.16,86.4,84.58,84.58,143728.0
2021-12-13 11:30:00,84.58,85.0,84.39,84.91,225121.0,84.58,85.0,84.39,84.91,225121.0
2021-12-13 12:00:00,84.92,85.25,84.44,85.18,114169.0,84.92,85.25,84.44,85.18,114169.0
2021-12-13 12:30:00,85.16,85.32,84.59,84.81,90226.0,85.16,85.32,84.59,84.81,90226.0
2021-12-13 13:00:00,84.77,84.77,84.25,84.48,55406.0,84.77,84.77,84.25,84.48,55406.0
2021-12-13 13:30:00,84.5,84.65,84.28,84.41,56850.0,84.5,84.65,84.28,84.41,56850.0
2021-12-13 14:00:00,84.47,85.47,84.29,85.36,79284.0,84.47,85.47,84.29,85.36,79284.0
2021-12-13 14:30:00,85.36,85.37,85.0,85.25,63887.0,85.36,85.37,85.0,85.25,63887.0
2021-12-13 15:00:00,85.24,86.16,85.22,85.77,98452.0,85.24,86.16,85.22,85.77,98452.0
2021-12-13 15:30:00,85.74,85.74,85.15,85.21,194643.0,85.74,85.74,85.15,85.21,194643.0
2021-12-14 09:30:00,83.81,86.79,83.65,85.56,172486.0,83.81,86.79,83.65,85.56,172486.0
2021-12-14 10:00:00,85.55,86.29,85.25,86.29,132901.0,85.55,86.29,85.25,86.29,132901.0
2021-12-14 10:30:00,86.11,86.38,84.8,85.39,150922.0,86.11,86.38,84.8,85.39,150922.0
2021-12-14 11:00:00,85.21,85.87,84.6,85.7,106609.0,85.21,85.87,84.6,85.7,106609.0
2021-12-14 11:30:00,85.78,86.29,85.42,86.1,79912.0,85.78,86.29,85.42,86.1,79912.0
2021-12-14 12:00:00,86.07,86.63,86.04,86.57,44225.0,86.07,86.63,86.04,86.57,44225.0
2021-12-14 12:30:00,86.51,86.59,85.85,86.19,71402.0,86.51,86.59,85.85,86.19,71402.0
2021-12-14 13:00:00,86.2,86.39,85.93,86.09,41410.0,86.2,86.39,85.93,86.09,41410.0
2021-12-14 13:30:00,86.08,86.1,85.34,85.43,31243.0,86.08,86.1,85.34,85.43,31243.0
2021-12-14 14:00:00,85.48,86.28,85.3,85.99,52256.0,85.48,86.28,85.3,85.99,52256.0
2021-12-14 14:30:00,85.99,86.22,85.54,85.87,38405.0,85.99,86.22,85.54,85.87,38405.0
2021-12-14 15:00:00,85.81,87.05,85.81,86.94,102548.0,85.81,87.05,85.81,86.94,102548.0
2021-12-14 15:30:00,86.92,86.93,85.94,86.19,167105.0,86.92,86.93,85.94,86.19,167105.0
2021-12-15 09:30:00,85.78,86.57,83.95,84.62,196313.0,85.78,86.57,83.95,84.62,196313.0
2021-12-15 10:00:00,84.77,85.16,84.1,85.1,110216.0,84.77,85.16,84.1,85.1,110216.0
2021-12-15 10:30:00,85.1,85.1,84.1,84.42,85817.0,85.1,85.1,84.1,84.42,85817.0
2021-12-15 11:00:00,84.42,84.7,83.96,84.48,57797.0,84.42,84.7,83.96,84.48,57797.0
2021-12-15 11:30:00,84.37,84.66,84.1,84.48,54362.0,84.37,84.66,84.1,84.48,54362.0
2021-12-15 12:00:00,84.44,84.92,84.34,84.87,49049.0,84.44,84.92,84.34,84.87,49049.0
2021-12-15 12:30:00,84.87,85.93,84.83,85.8,67151.0,84.87,85.93,84.83,85.8,67151.0
2021-12-15 13:00:00,85.76,85.99,85.18,85.34,45035.0,85.76,85.99,85.18,85.34,45035.0
2021-12-15 13:30:00,85.41,86.85,85.32,86.83,59078.0,85.41,86.85,85.32,86.83,59078.0
2021-12-15 14:00:00,86.75,87.87,86.08,87.18,162751.0,86.75,87.87,86.08,87.18,162751.0
2021-12-15 14:30:00,87.17,87.51,85.55,85.66,89673.0,87.17,87.51,85.55,85.66,89673.0
2021-12-15 15:00:00,85.68,88.03,85.56,87.91,109877.0,85.68,88.03,85.56,87.91,109877.0
2021-12-15 15:30:00,88.02,88.41,86.91,87.17,172673.0,88.02,88.41,86.91,87.17,172673.0
2021-12-16 09:30:00,88.2,89.1,87.27,87.87,164883.0,88.2,89.1,87.27,87.87,164883.0
2021-12-16 10:00:00,87.9,89.01,87.2,88.91,125106.0,87.9,89.01,87.2,88.91,125106.0
2021-12-16 10:30:00,88.9,89.49,88.4,88.62,108391.0,88.9,89.49,88.4,88.62,108391.0
2021-12-16 11:00:00,88.57,88.8,88.22,88.56,53246.0,88.57,88.8,88.22,88.56,53246.0
2021-12-16 11:30:00,88.5,88.55,87.82,87.82,81399.0,88.5,88.55,87.82,87.82,81399.0
2021-12-16 12:00:00,87.88,88.28,87.57,87.72,68991.0,87.88,88.28,87.57,87.72,68991.0
2021-12-16 12:30:00,87.7,87.72,86.26,86.38,122930.0,87.7,87.72,86.26,86.38,122930.0
2021-12-16 13:00:00,86.36,87.52,86.34,87.48,45190.0,86.36,87.52,86.34,87.48,45190.0
2021-12-16 13:30:00,87.36,87.92,87.04,87.05,36108.0,87.36,87.92,87.04,87.05,36108.0
2021-12-16 14:00:00,87.01,87.2,86.31,86.42,44103.0,87.01,87.2,86.31,86.42,44103.0
2021-12-16 14:30:00,86.35,86.46,85.46,85.92,93662.0,86.35,86.46,85.46,85.92,93662.0
2021-12-16 15:00:00,85.9,86.64,85.59,86.59,67487.0,85.9,86.64,85.59,86.59,67487.0
2021-12-16 15:30:00,86.62,86.78,85.74,85.86,225745.0,86.62,86.78,85.74,85.86,225745.0
2021-12-17 09:30:00,84.5,85.5,83.66,84.36,344586.0,84.5,85.5,83.66,84.36,344586.0
2021-12-17 10:00:00,84.27,85.41,84.11,85.37,104619.0,84.27,85.41,84.11,85.37,104619.0
2021-12-17 10:30:00,85.36,87.81,85.16,87.73,119775.0,85.36,87.81,85.16,87.73,119775.0
2021-12-17 11:00:00,87.64,89.15,87.62,88.61,180861.0,87.64,89.15,87.62,88.61,180861.0
2021-12-17 11:30:00,88.6,89.08,87.74,88.18,99570.0,88.6,89.08,87.74,88.18,99570.0
2021-12-17 12:00:00,88.05,88.05,87.1,87.27,60086.0,88.05,88.05,87.1,87.27,60086.0
2021-12-17 12:30:00,87.22,87.64,87.12,87.44,87874.0,87.22,87.64,87.12,87.44,87874.0
2021-12-17 13:00:00,87.46,88.07,87.46,87.64,69504.0,87.46,88.07,87.46,87.64,69504.0
2021-12-17 13:30:00,87.66,87.81,87.4,87.43,43079.0,87.66,87.81,87.4,87.43,43079.0
2021-12-17 14:00:00,87.44,88.05,87.18,88.02,47632.0,87.44,88.05,87.18,88.02,47632.0
2021-12-17 14:30:00,87.98,88.61,87.93,88.53,55289.0,87.98,88.61,87.93,88.53,55289.0
2021-12-17 15:00:00,88.45,88.46,87.89,88.23,83066.0,88.45,88.46,87.89,88.23,83066.0
2021-12-17 15:30:00,88.23,88.29,87.56,87.91,254952.0,88.23,88.29,87.56,87.91,254952.0
2021-12-20 09:30:00,85.6,86.0,84.3,85.97,197967.0,85.6,86.0,84.3,85.97,197967.0
2021-12-20 10:00:00,86.0,87.26,85.71,86.34,143768.0,86.0,87.26,85.71,86.34,143768.0
2021-12-20 10:30:00,86.33,86.33,84.51,85.34,183983.0,86.33,86.33,84.51,85.34,183983.0
2021-12-20 11:00:00,85.4,85.51,84.11,84.54,71217.0,85.4,85.51,84.11,84.54,71217.0
2021-12-20 11:30:00,84.5,85.42,84.5,85.17,125468.0,84.5,85.42,84.5,85.17,125468.0
2021-12-20 12:00:00,85.16,85.81,84.79,85.49,59115.0,85.16,85.81,84.79,85.49,59115.0
2021-12-20 12:30:00,85.45,85.72,85.07,85.5,47475.0,85.45,85.72,85.07,85.5,47475.0
2021-12-20 13:00:00,85.48,85.49,84.79,84.86,46104.0,85.48,85.49,84.79,84.86,46104.0
2021-12-20 13:30:00,84.84,85.52,84.54,85.22,29009.0,84.84,85.52,84.54,85.22,29009.0
2021-12-20 14:00:00,85.26,85.97,85.22,85.71,36098.0,85.26,85.97,85.22,85.71,36098.0
2021-12-20 14:30:00,85.74,85.99,85.44,85.77,55446.0,85.74,85.99,85.44,85.77,55446.0
2021-12-20 15:00:00,85.8,86.64,85.69,86.63,100258.0,85.8,86.64,85.69,86.63,100258.0
2021-12-20 15:30:00,86.56,86.6,85.84,86.3,217042.0,86.56,86.6,85.84,86.3,217042.0
2021-12-21 09:30:00,87.5,91.54,87.5,90.74,342905.0,87.5,91.54,87.5,90.74,342905.0
2021-12-21 10:00:00,90.89,92.51,90.89,91.7,190080.0,90.89,92.51,90.89,91.7,190080.0
2021-12-21 10:30:00,91.69,93.16,91.4,92.19,261365.0,91.69,93.16,91.4,92.19,261365.0
2021-12-21 11:00:00,92.21,93.25,91.9,92.95,100612.0,92.21,93.25,91.9,92.95,100612.0
2021-12-21 11:30:00,92.92,93.6,92.72,93.03,95417.0,92.92,93.6,92.72,93.03,95417.0
2021-12-21 12:00:00,93.03,93.75,92.93,93.38,117301.0,93.03,93.75,92.93,93.38,117301.0
2021-12-21 12:30:00,93.32,93.45,93.0,93.21,55321.0,93.32,93.45,93.0,93.21,55321.0
2021-12-21 13:00:00,93.26,93.61,93.01,93.47,78439.0,93.26,93.61,93.01,93.47,78439.0
2021-12-21 13:30:00,93.5,93.7,93.28,93.59,128284.0,93.5,93.7,93.28,93.59,128284.0
2021-12-21 14:00:00,93.62,94.45,93.55,93.95,130568.0,93.62,94.45,93.55,93.95,130568.0
2021-12-21 14:30:00,93.95,94.05,93.51,93.68,95596.0,93.95,94.05,93.51,93.68,95596.0
2021-12-21 15:00:00,93.67,94.22,93.3,93.35,124636.0,93.67,94.22,93.3,93.35,124636.0
2021-12-21 15:30:00,93.36,93.88,93.27,93.83,269405.0,93.36,93.88,93.27,93.83,269405.0
2021-12-22 09:30:00,93.22,95.32,92.6,94.23,156661.0,93.22,95.32,92.6,94.23,156661.0
2021-12-22 10:00:00,94.17,95.29,93.6,94.95,115210.0,94.17,95.29,93.6,94.95,115210.0
2021-12-22 10:30:00,94.91,95.27,94.23,94.66,199135.0,94.91,95.27,94.23,94.66,199135.0
2021-12-22 11:00:00,94.66,95.05,93.95,94.15,56065.0,94.66,95.05,93.95,94.15,56065.0
2021-12-22 11:30:00,94.1,94.59,93.67,94.55,74868.0,94.1,94.59,93.67,94.55,74868.0
2021-12-22 12:00:00,94.5,94.67,94.18,94.34,71815.0,94.5,94.67,94.18,94.34,71815.0
2021-12-22 12:30:00,94.37,94.78,94.32,94.75,47561.0,94.37,94.78,94.32,94.75,47561.0
2021-12-22 13:00:00,94.73,94.86,94.36,94.45,56272.0,94.73,94.86,94.36,94.45,56272.0
2021-12-22 13:30:00,94.41,94.53,93.96,94.12,81324.0,94.41,94.53,93.96,94.12,81324.0
2021-12-22 14:00:00,94.12,94.12,93.19,93.33,89720.0,94.12,94.12,93.19,93.33,89720.0
2021-12-22 14:30:00,93.36,93.88,93.35,93.83,83978.0,93.36,93.88,93.35,93.83,83978.0
2021-12-22 15:00:00,93.83,94.11,93.55,93.81,80011.0,93.83,94.11,93.55,93.81,80011.0
2021-12-22 15:30:00,93.81,94.05,93.32,93.37,248746.0,93.81,94.05,93.32,93.37,248746.0
2021-12-23 09:30:00,94.93,95.34,93.78,94.08,84726.0,94.93,95.34,93.78,94.08,84726.0
2021-12-23 10:00:00,94.0,94.75,93.73,94.46,99629.0,94.0,94.75,93.73,94.46,99629.0
2021-12-23 10:30:00,94.47,95.25,94.23,95.09,63463.0,94.47,95.25,94.23,95.09,63463.0
2021-12-23 11:00:00,95.13,95.25,94.64,94.91,46825.0,95.13,95.25,94.64,94.91,46825.0
2021-12-23 11:30:00,94.94,95.21,94.45,94.8,158866.0,94.94,95.21,94.45,94.8,158866.0
2021-12-23 12:00:00,94.72,94.72,94.34,94.54,100548.0,94.72,94.72,94.34,94.54,100548.0
2021-12-23 12:30:00,94.59,95.28,94.45,95.17,50542.0,94.59,95.28,94.45,95.17,50542.0
2021-12-23 13:00:00,95.2,95.5,95.16,95.3,25764.0,95.2,95.5,95.16,95.3,25764.0
2021-12-23 13:30:00,95.26,95.47,94.91,95.08,38475.0,95.26,95.47,94.91,95.08,38475.0
2021-12-23 14:00:00,95.11,95.35,95.06,95.14,31768.0,95.11,95.35,95.06,95.14,31768.0
2021-12-23 14:30:00,95.14,95.21,94.73,94.8,22820.0,95.14,95.21,94.73,94.8,22820.0
2021-12-23 15:00:00,94.8,94.83,94.45,94.83,38012.0,94.8,94.83,94.45,94.83,38012.0
2021-12-23 15:30:00,94.83,95.28,94.67,94.76,138337.0,94.83,95.28,94.67,94.76,138337.0
2021-12-27 09:30:00,94.03,94.49,92.08,92.88,121586.0,94.03,94.49,92.08,92.88,121586.0
2021-12-27 10:00:00,92.78,94.08,92.58,93.69,50461.0,92.78,94.08,92.58,93.69,50461.0
2021-12-27 10:30:00,93.55,94.07,93.11,93.73,66773.0,93.55,94.07,93.11,93.73,66773.0
2021-12-27 11:00:00,93.72,93.95,93.18,93.58,46319.0,93.72,93.95,93.18,93.58,46319.0
2021-12-27 11:30:00,93.57,93.61,93.17,93.29,30979.0,93.57,93.61,93.17,93.29,30979.0
2021-12-27 12:00:00,93.3,93.52,93.01,93.27,25991.0,93.3,93.52,93.01,93.27,25991.0
2021-12-27 12:30:00,93.26,93.36,93.01,93.17,28832.0,93.26,93.36,93.01,93.17,28832.0
2021-12-27 13:00:00,93.18,93.53,93.01,93.47,23705.0,93.18,93.53,93.01,93.47,23705.0
2021-12-27 13:30:00,93.45,93.65,93.31,93.55,12468.0,93.45,93.65,93.31,93.55,12468.0
2021-12-27 14:00:00,93.54,93.98,93.47,93.97,28346.0,93.54,93.98,93.47,93.97,28346.0
2021-12-27 14:30:00,93.95,94.21,93.93,94.09,33173.0,93.95,94.21,93.93,94.09,33173.0
2021-12-27 15:00:00,94.09,94.21,93.97,94.07,29650.0,94.09,94.21,93.97,94.07,29650.0
2021-12-27 15:30:00,94.07,94.38,93.78,94.18,94752.0,94.07,94.38,93.78,94.18,94752.0
2021-12-28 09:30:00,93.27,94.85,92.89,94.38,67466.0,93.27,94.85,92.89,94.38,67466.0
2021-12-28 10:00:00,94.26,94.89,93.73,94.34,44760.0,94.26,94.89,93.73,94.34,44760.0
2021-12-28 10:30:00,94.27,94.59,93.55,93.83,41118.0,94.27,94.59,93.55,93.83,41118.0
2021-12-28 11:00:00,93.81,93.87,92.55,93.19,61837.0,93.81,93.87,92.55,93.19,61837.0
2021-12-28 11:30:00,93.2,93.5,92.93,93.37,28690.0,93.2,93.5,92.93,93.37,28690.0
2021-12-28 12:00:00,93.43,93.43,92.88,93.03,40356.0,93.43,93.43,92.88,93.03,40356.0
2021-12-28 12:30:00,93.09,93.39,92.97,93.17,35685.0,93.09,93.39,92.97,93.17,35685.0
2021-12-28 13:00:00,93.02,93.4,93.02,93.27,29065.0,93.02,93.4,93.02,93.27,29065.0
2021-12-28 13:30:00,93.25,93.42,93.09,93.15,20403.0,93.25,93.42,93.09,93.15,20403.0
2021-12-28 14:00:00,93.14,93.21,92.74,93.1,26728.0,93.14,93.21,92.74,93.1,26728.0
2021-12-28 14:30:00,93.1,93.16,92.85,93.03,23859.0,93.1,93.16,92.85,93.03,23859.0
2021-12-28 15:00:00,92.99,93.14,92.77,93.05,26121.0,92.99,93.14,92.77,93.05,26121.0
2021-12-28 15:30:00,93.04,93.44,92.67,92.8,101200.0,93.04,93.44,92.67,92.8,101200.0
2021-12-29 09:30:00,92.0,92.83,91.38,92.59,87509.0,92.0,92.83,91.38,92.59,87509.0
2021-12-29 10:00:00,92.44,93.0,92.0,92.63,49216.0,92.44,93.0,92.0,92.63,49216.0
2021-12-29 10:30:00,92.73,93.07,92.35,93.07,67545.0,92.73,93.07,92.35,93.07,67545.0
2021-12-29 11:00:00,92.97,93.57,92.87,92.97,48995.0,92.97,93.57,92.87,92.97,48995.0
2021-12-29 11:30:00,92.93,93.04,92.64,92.81,22583.0,92.93,93.04,92.64,92.81,22583.0
2021-12-29 12:00:00,92.76,92.96,92.62,92.73,38041.0,92.76,92.96,92.62,92.73,38041.0
2021-12-29 12:30:00,92.8,92.88,92.49,92.65,20256.0,92.8,92.88,92.49,92.65,20256.0
2021-12-29 13:00:00,92.65,92.92,92.64,92.8,75505.0,92.65,92.92,92.64,92.8,75505.0
2021-12-29 13:30:00,92.83,92.91,92.63,92.79,25048.0,92.83,92.91,92.63,92.79,25048.0
2021-12-29 14:00:00,92.76,92.85,92.39,92.49,28704.0,92.76,92.85,92.39,92.49,28704.0
2021-12-29 14:30:00,92.54,92.54,92.28,92.35,17321.0,92.54,92.54,92.28,92.35,17321.0
2021-12-29 15:00:00,92.35,92.35,91.84,92.0,30428.0,92.35,92.35,91.84,92.0,30428.0
2021-12-29 15:30:00,91.99,92.42,91.93,92.39,117043.0,91.99,92.42,91.93,92.39,117043.0
2021-12-30 09:30:00,92.32,93.31,92.19,93.13,64229.0,92.32,93.31,92.19,93.13,64229.0
2021-12-30 10:00:00,93.05,93.91,93.04,93.86,82079.0,93.05,93.91,93.04,93.86,82079.0
2021-12-30 10:30:00,93.91,94.32,93.73,94.13,58265.0,93.91,94.32,93.73,94.13,58265.0
2021-12-30 11:00:00,94.06,94.36,93.61,93.9,32670.0,94.06,94.36,93.61,93.9,32670.0
2021-12-30 11:30:00,93.94,94.12,93.64,94.03,32938.0,93.94,94.12,93.64,94.03,32938.0
2021-12-30 12:00:00,94.06,94.08,93.48,93.83,56247.0,94.06,94.08,93.48,93.83,56247.0
2021-12-30 12:30:00,93.75,93.94,93.23,93.92,38107.0,93.75,93.94,93.23,93.92,38107.0
2021-12-30 13:00:00,93.87,94.27,93.64,94.23,88726.0,93.87,94.27,93.64,94.23,88726.0
2021-12-30 13:30:00,94.26,94.41,93.93,93.98,33324.0,94.26,94.41,93.93,93.98,33324.0
2021-12-30 14:00:00,93.92,94.05,93.46,94.04,36906.0,93.92,94.05,93.46,94.04,36906.0
2021-12-30 14:30:00,94.01,94.05,93.64,93.83,30303.0,94.01,94.05,93.64,93.83,30303.0
2021-12-30 15:00:00,93.82,93.82,93.26,93.48,38809.0,93.82,93.82,93.26,93.48,38809.0
2021-12-30 15:30:00,93.5,93.65,92.56,93.0,156713.0,93.5,93.65,92.56,93.0,156713.0
2021-12-31 09:30:00,92.96,93.62,92.11,93.2,42584.0,92.96,93.62,92.11,93.2,42584.0
2021-12-31 10:00:00,93.31,93.54,92.5,92.75,51385.0,93.31,93.54,92.5,92.75,51385.0
2021-12-31 10:30:00,92.78,93.24,92.64,93.21,28026.0,92.78,93.24,92.64,93.21,28026.0
2021-12-31 11:00:00,93.27,93.83,93.07,93.7,43459.0,93.27,93.83,93.07,93.7,43459.0
2021-12-31 11:30:00,93.68,93.8,93.28,93.33,35468.0,93.68,93.8,93.28,93.33,35468.0
2021-12-31 12:00:00,93.3,93.47,93.0,93.04,17457.0,93.3,93.47,93.0,93.04,17457.0
2021-12-31 12:30:00,93.01,93.27,92.8,93.23,34036.0,93.01,93.27,92.8,93.23,34036.0
2021-12-31 13:00:00,93.24,93.31,92.9,92.92,19859.0,93.24,93.31,92.9,92.92,19859.0
2021-12-31 13:30:00,92.95,93.48,92.91,93.4,30078.0,92.95,93.48,92.91,93.4,30078.0
2021-12-31 14:00:00,93.38,93.79,93.29,93.69,39620.0,93.38,93.79,93.29,93.69,39620.0
2021-12-31 14:30:00,93.67,93.93,93.59,93.69,36170.0,93.67,93.93,93.59,93.69,36170.0
2021-12-31 15:00:00,93.73,94.13,93.71,94.12,51324.0,93.73,94.13,93.71,94.12,51324.0
2021-12-31 15:30:00,94.12,94.16,93.37,93.5,170101.0,94.12,94.16,93.37,93.5,170101.0
2022-01-03 09:30:00,93.49,96.8,93.49,96.7,397574.0,93.49,96.8,93.49,96.7,397574.0
2022-01-03 10:00:00,96.71,97.39,95.17,96.08,153289.0,96.71,97.39,95.17,96.08,153289.0
2022-01-03 10:30:00,96.02,96.4,94.95,95.48,86428.0,96.02,96.4,94.95,95.48,86428.0
2022-01-03 11:00:00,95.55,95.67,94.34,94.48,61762.0,95.55,95.67,94.34,94.48,61762.0
2022-01-03 11:30:00,94.45,94.97,93.65,93.78,58321.0,94.45,94.97,93.65,93.78,58321.0
2022-01-03 12:00:00,93.8,94.26,93.65,94.0,72221.0,93.8,94.26,93.65,94.0,72221.0
2022-01-03 12:30:00,94.0,94.46,93.86,94.3,66149.0,94.0,94.46,93.86,94.3,66149.0
2022-01-03 13:00:00,94.29,94.36,93.81,93.81,23992.0,94.29,94.36,93.81,93.81,23992.0
2022-01-03 13:30:00,93.83,93.95,93.58,93.89,33584.0,93.83,93.95,93.58,93.89,33584.0
2022-01-03 14:00:00,93.93,93.99,93.55,93.74,60483.0,93.93,93.99,93.55,93.74,60483.0
2022-01-03 14:30:00,93.72,94.0,93.53,93.99,42679.0,93.72,94.0,93.53,93.99,42679.0
2022-01-03 15:00:00,93.99,94.08,93.75,94.04,49135.0,93.99,94.08,93.75,94.04,49135.0
2022-01-03 15:30:00,94.02,94.05,93.16,93.47,213974.0,94.02,94.05,93.16,93.47,213974.0
2022-01-04 09:30:00,95.09,96.1,93.54,93.77,163787.0,95.09,96.1,93.54,93.77,163787.0
2022-01-04 10:00:00,93.66,93.77,92.88,92.99,68883.0,93.66,93.77,92.88,92.99,68883.0
2022-01-04 10:30:00,92.92,93.19,92.23,92.41,131189.0,92.92,93.19,92.23,92.41,131189.0
2022-01-04 11:00:00,92.26,92.26,91.11,91.32,128804.0,92.26,92.26,91.11,91.32,128804.0
2022-01-04 11:30:00,91.35,91.38,90.58,90.64,131943.0,91.35,91.38,90.58,90.64,131943.0
2022-01-04 12:00:00,90.66,90.97,90.35,90.7,81592.0,90.66,90.97,90.35,90.7,81592.0
2022-01-04 12:30:00,90.69,91.0,90.44,90.6,76035.0,90.69,91.0,90.44,90.6,76035.0
2022-01-04 13:00:00,90.6,90.9,90.25,90.34,143915.0,90.6,90.9,90.25,90.34,143915.0
2022-01-04 13:30:00,90.37,90.41,89.32,89.48,89720.0,90.37,90.41,89.32,89.48,89720.0
2022-01-04 14:00:00,89.48,89.61,89.17,89.43,128511.0,89.48,89.61,89.17,89.43,128511.0
2022-01-04 14:30:00,89.49,90.12,89.0,89.84,196672.0,89.49,90.12,89.0,89.84,196672.0
2022-01-04 15:00:00,89.83,90.2,89.59,89.72,131562.0,89.83,90.2,89.59,89.72,131562.0
2022-01-04 15:30:00,89.75,90.6,89.63,89.98,401484.0,89.75,90.6,89.63,89.98,401484.0
2022-01-05 09:30:00,90.45,90.79,88.94,89.58,165953.0,90.45,90.79,88.94,89.58,165953.0
2022-01-05 10:00:00,89.61,89.85,88.81,89.12,117492.0,89.61,89.85,88.81,89.12,117492.0
2022-01-05 10:30:00,89.06,89.42,88.54,89.27,67404.0,89.06,89.42,88.54,89.27,67404.0
2022-01-05 11:00:00,89.19,89.51,88.5,88.5,85135.0,89.19,89.51,88.5,88.5,85135.0
2022-01-05 11:30:00,88.53,88.53,87.17,87.74,242634.0,88.53,88.53,87.17,87.74,242634.0
2022-01-05 12:00:00,87.67,87.82,87.48,87.73,122155.0,87.67,87.82,87.48,87.73,122155.0
2022-01-05 12:30:00,87.65,87.83,87.22,87.27,105130.0,87.65,87.83,87.22,87.27,105130.0
2022-01-05 13:00:00,87.27,87.29,86.46,87.15,96831.0,87.27,87.29,86.46,87.15,96831.0
2022-01-05 13:30:00,87.09,87.24,86.53,86.64,71218.0,87.09,87.24,86.53,86.64,71218.0
2022-01-05 14:00:00,86.68,86.83,84.28,85.02,307230.0,86.68,86.83,84.28,85.02,307230.0
2022-01-05 14:30:00,84.99,85.44,84.91,84.95,231118.0,84.99,85.44,84.91,84.95,231118.0
2022-01-05 15:00:00,84.93,84.93,83.86,83.87,228615.0,84.93,84.93,83.86,83.87,228615.0
2022-01-05 15:30:00,83.82,84.48,83.52,84.12,512296.0,83.82,84.48,83.52,84.12,512296.0
2022-01-06 09:30:00,84.18,85.74,83.57,83.97,232603.0,84.18,85.74,83.57,83.97,232603.0
2022-01-06 10:00:00,84.07,84.66,82.31,84.42,225636.0,84.07,84.66,82.31,84.42,225636.0
2022-01-06 10:30:00,84.42,85.22,84.05,84.67,105843.0,84.42,85.22,84.05,84.67,105843.0
2022-01-06 11:00:00,84.75,85.57,84.48,84.54,127092.0,84.75,85.57,84.48,84.54,127092.0
2022-01-06 11:30:00,84.56,84.94,84.04,84.61,110749.0,84.56,84.94,84.04,84.61,110749.0
2022-01-06 12:00:00,84.65,84.94,84.34,84.84,114240.0,84.65,84.94,84.34,84.84,114240.0
2022-01-06 12:30:00,84.86,85.42,84.73,85.34,136111.0,84.86,85.42,84.73,85.34,136111.0
2022-01-06 13:00:00,85.38,86.44,85.32,86.04,337108.0,85.38,86.44,85.32,86.04,337108.0
2022-01-06 13:30:00,86.05,87.17,85.97,87.13,182799.0,86.05,87.17,85.97,87.13,182799.0
2022-01-06 14:00:00,87.08,88.25,86.57,87.69,191713.0,87.08,88.25,86.57,87.69,191713.0
2022-01-06 14:30:00,87.72,87.84,87.05,87.47,104436.0,87.72,87.84,87.05,87.47,104436.0
2022-01-06 15:00:00,87.46,87.75,86.96,87.25,113877.0,87.46,87.75,86.96,87.25,113877.0
2022-01-06 15:30:00,87.25,87.41,86.46,86.61,286353.0,87.25,87.41,86.46,86.61,286353.0
2022-01-07 09:30:00,86.49,90.0,86.49,89.59,362523.0,86.49,90.0,86.49,89.59,362523.0
2022-01-07 10:00:00,89.49,89.53,88.0,88.69,115469.0,89.49,89.53,88.0,88.69,115469.0
2022-01-07 10:30:00,88.67,88.81,86.86,87.47,63202.0,88.67,88.81,86.86,87.47,63202.0
2022-01-07 11:00:00,87.5,88.31,87.14,88.23,48830.0,87.5,88.31,87.14,88.23,48830.0
2022-01-07 11:30:00,88.17,89.36,88.14,89.27,55348.0,88.17,89.36,88.14,89.27,55348.0
2022-01-07 12:00:00,89.27,89.32,88.8,88.93,100907.0,89.27,89.32,88.8,88.93,100907.0
2022-01-07 12:30:00,88.95,89.84,88.8,89.68,64116.0,88.95,89.84,88.8,89.68,64116.0
2022-01-07 13:00:00,89.64,89.72,89.25,89.48,50792.0,89.64,89.72,89.25,89.48,50792.0
2022-01-07 13:30:00,89.46,89.66,89.27,89.32,49895.0,89.46,89.66,89.27,89.32,49895.0
2022-01-07 14:00:00,89.33,89.43,88.95,89.14,42551.0,89.33,89.43,88.95,89.14,42551.0
2022-01-07 14:30:00,89.17,89.73,89.08,89.68,61519.0,89.17,89.73,89.08,89.68,61519.0
2022-01-07 15:00:00,89.67,89.85,89.55,89.84,81221.0,89.67,89.85,89.55,89.84,81221.0
2022-01-07 15:30:00,89.84,90.55,89.6,89.64,324134.0,89.84,90.55,89.6,89.64,324134.0
2022-01-10 09:30:00,89.36,89.39,86.75,86.89,175115.0,89.36,89.39,86.75,86.89,175115.0
2022-01-10 10:00:00,86.79,87.56,86.19,86.6,145632.0,86.79,87.56,86.19,86.6,145632.0
2022-01-10 10:30:00,86.61,87.03,85.44,85.7,170109.0,86.61,87.03,85.44,85.7,170109.0
2022-01-10 11:00:00,85.64,86.71,85.45,86.64,111365.0,85.64,86.71,85.45,86.64,111365.0
2022-01-10 11:30:00,86.71,87.19,86.52,87.12,84739.0,86.71,87.19,86.52,87.12,84739.0
2022-01-10 12:00:00,87.11,87.3,86.53,86.77,123832.0,87.11,87.3,86.53,86.77,123832.0
2022-01-10 12:30:00,86.73,87.12,86.26,87.02,88298.0,86.73,87.12,86.26,87.02,88298.0
2022-01-10 13:00:00,87.0,87.67,86.87,87.23,78452.0,87.0,87.67,86.87,87.23,78452.0
2022-01-10 13:30:00,87.26,87.38,86.71,86.95,60017.0,87.26,87.38,86.71,86.95,60017.0
2022-01-10 14:00:00,86.93,87.42,86.89,87.3,48162.0,86.93,87.42,86.89,87.3,48162.0
2022-01-10 14:30:00,87.25,87.83,87.25,87.64,40875.0,87.25,87.83,87.25,87.64,40875.0
2022-01-10 15:00:00,87.74,88.0,87.21,87.92,70695.0,87.74,88.0,87.21,87.92,70695.0
2022-01-10 15:30:00,87.92,88.69,87.83,88.3,247893.0,87.92,88.69,87.83,88.3,247893.0
2022-01-11 09:30:00,88.26,88.86,86.55,88.06,104982.0,88.26,88.86,86.55,88.06,104982.0
2022-01-11 10:00:00,88.04,88.65,87.89,88.32,177721.0,88.04,88.65,87.89,88.32,177721.0
2022-01-11 10:30:00,88.33,88.45,86.92,87.01,79710.0,88.33,88.45,86.92,87.01,79710.0
2022-01-11 11:00:00,87.06,88.39,87.02,88.33,94485.0,87.06,88.39,87.02,88.33,94485.0
2022-01-11 11:30:00,88.33,89.29,88.09,88.79,87807.0,88.33,89.29,88.09,88.79,87807.0
2022-01-11 12:00:00,88.79,88.89,88.41,88.42,46906.0,88.79,88.89,88.41,88.42,46906.0
2022-01-11 12:30:00,88.42,89.5,88.41,88.97,85802.0,88.42,89.5,88.41,88.97,85802.0
2022-01-11 13:00:00,88.96,89.14,88.57,89.12,51337.0,88.96,89.14,88.57,89.12,51337.0
2022-01-11 13:30:00,89.13,89.61,89.12,89.6,42828.0,89.13,89.61,89.12,89.6,42828.0
2022-01-11 14:00:00,89.61,90.0,89.52,89.98,98810.0,89.61,90.0,89.52,89.98,98810.0
2022-01-11 14:30:00,89.92,90.17,89.61,89.87,63554.0,89.92,90.17,89.61,89.87,63554.0
2022-01-11 15:00:00,89.92,90.59,89.88,90.5,99837.0,89.92,90.59,89.88,90.5,99837.0
2022-01-11 15:30:00,90.5,90.69,89.94,89.97,283807.0,90.5,90.69,89.94,89.97,283807.0
2022-01-12 09:30:00,91.0,91.59,90.09,90.63,94490.0,91.0,91.59,90.09,90.63,94490.0
2022-01-12 10:00:00,90.53,90.57,89.56,89.7,112833.0,90.53,90.57,89.56,89.7,112833.0
2022-01-12 10:30:00,89.76,89.84,88.57,88.97,64200.0,89.76,89.84,88.57,88.97,64200.0
2022-01-12 11:00:00,89.0,89.31,88.34,88.88,55794.0,89.0,89.31,88.34,88.88,55794.0
2022-01-12 11:30:00,88.87,89.29,88.73,89.02,36581.0,88.87,89.29,88.73,89.02,36581.0
2022-01-12 12:00:00,89.0,89.26,88.68,89.24,44090.0,89.0,89.26,88.68,89.24,44090.0
2022-01-12 12:30:00,89.2,89.47,89.11,89.37,35473.0,89.2,89.47,89.11,89.37,35473.0
2022-01-12 13:00:00,89.38,89.44,88.94,89.04,23995.0,89.38,89.44,88.94,89.04,23995.0
2022-01-12 13:30:00,89.03,89.06,88.75,88.88,16729.0,89.03,89.06,88.75,88.88,16729.0
2022-01-12 14:00:00,88.84,88.84,88.1,88.75,85844.0,88.84,88.84,88.1,88.75,85844.0
2022-01-12 14:30:00,88.68,88.68,87.96,88.0,52753.0,88.68,88.68,87.96,88.0,52753.0
2022-01-12 15:00:00,88.07,88.2,87.74,87.88,62098.0,88.07,88.2,87.74,87.88,62098.0
2022-01-12 15:30:00,87.87,88.29,87.49,87.95,285329.0,87.87,88.29,87.49,87.95,285329.0
2022-01-13 09:30:00,87.8,89.07,87.03,88.77,98476.0,87.8,89.07,87.03,88.77,98476.0
2022-01-13 10:00:00,88.8,88.97,88.06,88.36,74320.0,88.8,88.97,88.06,88.36,74320.0
2022-01-13 10:30:00,88.39,88.47,87.32,87.5,80879.0,88.39,88.47,87.32,87.5,80879.0
2022-01-13 11:00:00,87.49,87.86,87.3,87.85,95048.0,87.49,87.86,87.3,87.85,95048.0
2022-01-13 11:30:00,87.89,88.23,87.39,87.46,94654.0,87.89,88.23,87.39,87.46,94654.0
2022-01-13 12:00:00,87.44,87.44,86.07,86.42,108465.0,87.44,87.44,86.07,86.42,108465.0
2022-01-13 12:30:00,86.39,86.63,85.76,86.08,79506.0,86.39,86.63,85.76,86.08,79506.0
2022-01-13 13:00:00,86.07,86.91,85.86,86.91,86049.0,86.07,86.91,85.86,86.91,86049.0
2022-01-13 13:30:00,86.86,87.01,86.5,86.8,59656.0,86.86,87.01,86.5,86.8,59656.0
2022-01-13 14:00:00,86.77,87.11,86.36,86.53,44436.0,86.77,87.11,86.36,86.53,44436.0
2022-01-13 14:30:00,86.49,86.51,85.7,86.18,48889.0,86.49,86.51,85.7,86.18,48889.0
2022-01-13 15:00:00,86.14,86.21,85.29,85.43,88996.0,86.14,86.21,85.29,85.43,88996.0
2022-01-13 15:30:00,85.42,85.46,84.27,84.83,400609.0,85.42,85.46,84.27,84.83,400609.0
2022-01-14 09:30:00,84.56,84.92,83.51,84.56,195788.0,84.56,84.92,83.51,84.56,195788.0
2022-01-14 10:00:00,84.59,84.8,83.53,83.65,158351.0,84.59,84.8,83.53,83.65,158351.0
2022-01-14 10:30:00,83.64,83.97,83.17,83.49,76266.0,83.64,83.97,83.17,83.49,76266.0
2022-01-14 11:00:00,83.53,83.88,82.79,83.06,155802.0,83.53,83.88,82.79,83.06,155802.0
2022-01-14 11:30:00,83.06,83.07,82.05,82.33,150914.0,83.06,83.07,82.05,82.33,150914.0
2022-01-14 12:00:00,82.29,82.39,81.86,82.07,92491.0,82.29,82.39,81.86,82.07,92491.0
2022-01-14 12:30:00,82.08,82.16,81.37,81.91,115884.0,82.08,82.16,81.37,81.91,115884.0
2022-01-14 13:00:00,81.92,82.16,81.11,81.36,138198.0,81.92,82.16,81.11,81.36,138198.0
2022-01-14 13:30:00,81.37,82.05,81.19,81.96,89710.0,81.37,82.05,81.19,81.96,89710.0
2022-01-14 14:00:00,81.98,82.21,81.77,81.78,59763.0,81.98,82.21,81.77,81.78,59763.0
2022-01-14 14:30:00,81.77,82.35,81.76,82.11,74282.0,81.77,82.35,81.76,82.11,74282.0
2022-01-14 15:00:00,82.13,82.51,81.86,82.31,125505.0,82.13,82.51,81.86,82.31,125505.0
2022-01-14 15:30:00,82.31,82.94,82.12,82.83,318785.0,82.31,82.94,82.12,82.83,318785.0
2022-01-18 09:30:00,82.78,82.8,80.1,81.61,312852.0,82.78,82.8,80.1,81.61,312852.0
2022-01-18 10:00:00,81.57,82.27,81.35,81.55,223831.0,81.57,82.27,81.35,81.55,223831.0
2022-01-18 10:30:00,81.49,81.49,80.49,80.72,131477.0,81.49,81.49,80.49,80.72,131477.0
2022-01-18 11:00:00,80.8,81.0,80.29,80.34,142582.0,80.8,81.0,80.29,80.34,142582.0
2022-01-18 11:30:00,80.36,81.03,79.91,80.93,224770.0,80.36,81.03,79.91,80.93,224770.0
2022-01-18 12:00:00,80.84,80.87,79.78,79.93,236463.0,80.84,80.87,79.78,79.93,236463.0
2022-01-18 12:30:00,79.9,80.1,79.64,79.66,120381.0,79.9,80.1,79.64,79.66,120381.0
2022-01-18 13:00:00,79.66,79.68,78.85,79.38,401352.0,79.66,79.68,78.85,79.38,401352.0
2022-01-18 13:30:00,79.38,79.6,78.91,79.34,315649.0,79.38,79.6,78.91,79.34,315649.0
2022-01-18 14:00:00,79.33,80.04,79.32,79.55,176059.0,79.33,80.04,79.32,79.55,176059.0
2022-01-18 14:30:00,79.53,80.7,79.5,80.08,152428.0,79.53,80.7,79.5,80.08,152428.0
2022-01-18 15:00:00,80.04,80.12,78.88,78.91,187797.0,80.04,80.12,78.88,78.91,187797.0
2022-01-18 15:30:00,78.91,79.22,78.17,79.18,805630.0,78.91,79.22,78.17,79.18,805630.0
2022-01-19 09:30:00,79.78,79.96,79.0,79.49,267894.0,79.78,79.96,79.0,79.49,267894.0
2022-01-19 10:00:00,79.41,80.16,79.08,79.73,282717.0,79.41,80.16,79.08,79.73,282717.0
2022-01-19 10:30:00,79.71,79.73,77.25,78.29,283056.0,79.71,79.73,77.25,78.29,283056.0
2022-01-19 11:00:00,78.21,78.47,77.79,77.96,285155.0,78.21,78.47,77.79,77.96,285155.0
2022-01-19 11:30:00,78.0,78.75,77.21,78.2,219003.0,78.0,78.75,77.21,78.2,219003.0
2022-01-19 12:00:00,78.21,79.64,78.11,79.55,123152.0,78.21,79.64,78.11,79.55,123152.0
2022-01-19 12:30:00,79.53,79.98,79.06,79.95,108218.0,79.53,79.98,79.06,79.95,108218.0
2022-01-19 13:00:00,79.91,79.91,79.11,79.11,74406.0,79.91,79.91,79.11,79.11,74406.0
2022-01-19 13:30:00,79.11,79.36,78.8,79.0,52877.0,79.11,79.36,78.8,79.0,52877.0
2022-01-19 14:00:00,78.96,79.07,78.37,78.63,94022.0,78.96,79.07,78.37,78.63,94022.0
2022-01-19 14:30:00,78.63,78.87,78.43,78.59,83054.0,78.63,78.87,78.43,78.59,83054.0
2022-01-19 15:00:00,78.62,78.68,77.97,78.31,145300.0,78.62,78.68,77.97,78.31,145300.0
2022-01-19 15:30:00,78.29,78.39,77.71,77.8,456391.0,78.29,78.39,77.71,77.8,456391.0
2022-01-20 09:30:00,77.8,80.15,77.8,80.03,109338.0,77.8,80.15,77.8,80.03,109338.0
2022-01-20 10:00:00,80.0,80.64,79.89,80.27,85439.0,80.0,80.64,79.89,80.27,85439.0
2022-01-20 10:30:00,80.4,81.27,80.33,80.78,90871.0,80.4,81.27,80.33,80.78,90871.0
2022-01-20 11:00:00,80.72,81.27,80.4,80.73,118208.0,80.72,81.27,80.4,80.73,118208.0
2022-01-20 11:30:00,80.78,81.94,80.65,81.8,112146.0,80.78,81.94,80.65,81.8,112146.0
2022-01-20 12:00:00,81.83,81.96,81.08,81.63,94417.0,81.83,81.96,81.08,81.63,94417.0
2022-01-20 12:30:00,81.63,81.79,80.58,80.98,90420.0,81.63,81.79,80.58,80.98,90420.0
2022-01-20 13:00:00,80.98,81.07,80.53,80.65,76301.0,80.98,81.07,80.53,80.65,76301.0
2022-01-20 13:30:00,80.62,80.67,80.02,80.25,99696.0,80.62,80.67,80.02,80.25,99696.0
2022-01-20 14:00:00,80.24,80.33,79.7,80.03,198160.0,80.24,80.33,79.7,80.03,198160.0
2022-01-20 14:30:00,79.98,79.98,79.15,79.29,49581.0,79.98,79.98,79.15,79.29,49581.0
2022-01-20 15:00:00,79.32,79.41,78.26,78.31,64809.0,79.32,79.41,78.26,78.31,64809.0
2022-01-20 15:30:00,78.36,78.4,76.83,76.93,363894.0,78.36,78.4,76.83,76.93,363894.0
2022-01-21 09:30:00,76.33,76.52,74.77,74.86,467903.0,76.33,76.52,74.77,74.86,467903.0
2022-01-21 10:00:00,74.91,75.26,73.14,74.22,297195.0,74.91,75.26,73.14,74.22,297195.0
2022-01-21 10:30:00,74.27,76.43,74.22,75.88,248583.0,74.27,76.43,74.22,75.88,248583.0
2022-01-21 11:00:00,75.98,76.35,75.28,76.16,210460.0,75.98,76.35,75.28,76.16,210460.0
2022-01-21 11:30:00,76.03,76.03,74.58,75.08,124683.0,76.03,76.03,74.58,75.08,124683.0
2022-01-21 12:00:00,75.07,75.63,74.74,75.43,186899.0,75.07,75.63,74.74,75.43,186899.0
2022-01-21 12:30:00,75.4,75.67,74.8,75.17,143952.0,75.4,75.67,74.8,75.17,143952.0
2022-01-21 13:00:00,75.17,75.37,74.5,74.55,369280.0,75.17,75.37,74.5,74.55,369280.0
2022-01-21 13:30:00,74.56,74.92,74.2,74.29,239913.0,74.56,74.92,74.2,74.29,239913.0
2022-01-21 14:00:00,74.3,74.78,73.88,73.91,112342.0,74.3,74.78,73.88,73.91,112342.0
2022-01-21 14:30:00,73.88,74.0,72.86,72.91,330432.0,73.88,74.0,72.86,72.91,330432.0
2022-01-21 15:00:00,72.89,73.42,72.35,72.58,295423.0,72.89,73.42,72.35,72.58,295423.0
2022-01-21 15:30:00,72.56,73.35,71.96,72.18,1038673.0,72.56,73.35,71.96,72.18,1038673.0
2022-01-24 09:30:00,70.18,71.22,69.27,69.67,513520.0,70.18,71.22,69.27,69.67,513520.0
2022-01-24 10:00:00,69.67,70.35,69.08,69.67,310459.0,69.67,70.35,69.08,69.67,310459.0
2022-01-24 10:30:00,69.73,70.55,69.57,69.65,190404.0,69.73,70.55,69.57,69.65,190404.0
2022-01-24 11:00:00,69.65,69.76,68.73,69.03,202000.0,69.65,69.76,68.73,69.03,202000.0
2022-01-24 11:30:00,68.98,69.23,68.1,68.82,708657.0,68.98,69.23,68.1,68.82,708657.0
2022-01-24 12:00:00,68.81,68.83,68.0,68.53,237135.0,68.81,68.83,68.0,68.53,237135.0
2022-01-24 12:30:00,68.5,69.23,68.29,69.22,247646.0,68.5,69.23,68.29,69.22,247646.0
2022-01-24 13:00:00,69.26,71.05,69.21,70.34,180189.0,69.26,71.05,69.21,70.34,180189.0
2022-01-24 13:30:00,70.29,72.87,70.22,72.84,189995.0,70.29,72.87,70.22,72.84,189995.0
2022-01-24 14:00:00,72.85,73.62,72.6,72.76,200004.0,72.85,73.62,72.6,72.76,200004.0
2022-01-24 14:30:00,72.75,73.16,71.95,73.13,160332.0,72.75,73.16,71.95,73.13,160332.0
2022-01-24 15:00:00,73.17,74.79,73.06,74.45,280122.0,73.17,74.79,73.06,74.45,280122.0
2022-01-24 15:30:00,74.4,76.1,74.25,75.97,444402.0,74.4,76.1,74.25,75.97,444402.0
2022-01-25 09:30:00,73.96,76.13,73.78,74.48,185533.0,73.96,76.13,73.78,74.48,185533.0
2022-01-25 10:00:00,74.38,76.07,73.81,76.07,161309.0,74.38,76.07,73.81,76.07,161309.0
2022-01-25 10:30:00,76.15,77.93,76.0,76.72,222616.0,76.15,77.93,76.0,76.72,222616.0
2022-01-25 11:00:00,76.61,77.44,76.01,76.86,113108.0,76.61,77.44,76.01,76.86,113108.0
2022-01-25 11:30:00,76.82,77.7,76.3,76.83,151240.0,76.82,77.7,76.3,76.83,151240.0
2022-01-25 12:00:00,76.81,77.23,76.06,76.66,96642.0,76.81,77.23,76.06,76.66,96642.0
2022-01-25 12:30:00,76.62,76.63,75.67,76.04,149364.0,76.62,76.63,75.67,76.04,149364.0
2022-01-25 13:00:00,76.02,76.38,75.63,76.31,70369.0,76.02,76.38,75.63,76.31,70369.0
2022-01-25 13:30:00,76.31,76.94,76.17,76.83,88794.0,76.31,76.94,76.17,76.83,88794.0
2022-01-25 14:00:00,76.8,78.48,76.67,78.24,131008.0,76.8,78.48,76.67,78.24,131008.0
2022-01-25 14:30:00,78.31,78.77,77.84,78.64,91894.0,78.31,78.77,77.84,78.64,91894.0
2022-01-25 15:00:00,78.65,78.7,77.42,77.48,115962.0,78.65,78.7,77.42,77.48,115962.0
2022-01-25 15:30:00,77.52,77.95,77.18,77.29,312779.0,77.52,77.95,77.18,77.29,312779.0
2022-01-26 09:30:00,78.69,80.96,78.51,80.0,465765.0,78.69,80.96,78.51,80.0,465765.0
2022-01-26 10:00:00,79.96,80.45,78.28,78.4,376959.0,79.96,80.45,78.28,78.4,376959.0
2022-01-26 10:30:00,78.44,78.88,77.9,78.3,95870.0,78.44,78.88,77.9,78.3,95870.0
2022-01-26 11:00:00,78.3,79.81,77.92,79.48,163747.0,78.3,79.81,77.92,79.48,163747.0
2022-01-26 11:30:00,79.53,79.79,78.98,79.7,89963.0,79.53,79.79,78.98,79.7,89963.0
2022-01-26 12:00:00,79.69,79.9,79.31,79.44,67484.0,79.69,79.9,79.31,79.44,67484.0
2022-01-26 12:30:00,79.42,79.67,79.07,79.65,62936.0,79.42,79.67,79.07,79.65,62936.0
2022-01-26 13:00:00,79.65,79.68,78.96,79.13,88035.0,79.65,79.68,78.96,79.13,88035.0
2022-01-26 13:30:00,79.08,79.15,78.62,78.63,56900.0,79.08,79.15,78.62,78.63,56900.0
2022-01-26 14:00:00,78.68,79.9,77.92,79.18,281835.0,78.68,79.9,77.92,79.18,281835.0
2022-01-26 14:30:00,79.12,79.12,76.34,76.58,125680.0,79.12,79.12,76.34,76.58,125680.0
2022-01-26 15:00:00,76.59,76.59,74.4,75.71,199441.0,76.59,76.59,74.4,75.71,199441.0
2022-01-26 15:30:00,75.68,76.02,74.62,75.35,300020.0,75.68,76.02,74.62,75.35,300020.0
2022-01-27 09:30:00,76.26,76.5,74.61,74.99,89668.0,76.26,76.5,74.61,74.99,89668.0
2022-01-27 10:00:00,74.95,75.44,74.13,74.14,118899.0,74.95,75.44,74.13,74.14,118899.0
2022-01-27 10:30:00,74.14,74.21,73.43,74.03,99561.0,74.14,74.21,73.43,74.03,99561.0
2022-01-27 11:00:00,74.03,74.75,73.85,74.17,53303.0,74.03,74.75,73.85,74.17,53303.0
2022-01-27 11:30:00,74.11,74.57,73.8,73.94,46027.0,74.11,74.57,73.8,73.94,46027.0
2022-01-27 12:00:00,73.87,74.02,73.01,73.42,110519.0,73.87,74.02,73.01,73.42,110519.0
2022-01-27 12:30:00,73.4,73.45,72.22,72.29,125096.0,73.4,73.45,72.22,72.29,125096.0
2022-01-27 13:00:00,72.27,72.36,70.96,71.05,323493.0,72.27,72.36,70.96,71.05,323493.0
2022-01-27 13:30:00,71.09,71.81,70.84,71.41,133038.0,71.09,71.81,70.84,71.41,133038.0
2022-01-27 14:00:00,71.37,71.97,70.7,70.73,130303.0,71.37,71.97,70.7,70.73,130303.0
2022-01-27 14:30:00,70.73,71.07,70.1,70.44,166756.0,70.73,71.07,70.1,70.44,166756.0
2022-01-27 15:00:00,70.45,70.79,69.86,70.33,137958.0,70.45,70.79,69.86,70.33,137958.0
2022-01-27 15:30:00,70.34,71.1,70.16,70.43,390713.0,70.34,71.1,70.16,70.43,390713.0
2022-01-28 09:30:00,70.59,70.8,69.03,69.33,274466.0,70.59,70.8,69.03,69.33,274466.0
2022-01-28 10:00:00,69.32,69.76,68.8,69.41,261646.0,69.32,69.76,68.8,69.41,261646.0
2022-01-28 10:30:00,69.41,70.36,68.83,70.21,250382.0,69.41,70.36,68.83,70.21,250382.0
2022-01-28 11:00:00,70.35,72.17,69.93,71.98,275897.0,70.35,72.17,69.93,71.98,275897.0
2022-01-28 11:30:00,72.01,73.17,71.54,73.1,239484.0,72.01,73.17,71.54,73.1,239484.0
2022-01-28 12:00:00,73.09,73.68,72.22,72.37,134665.0,73.09,73.68,72.22,72.37,134665.0
2022-01-28 12:30:00,72.32,72.32,70.64,70.72,159868.0,72.32,72.32,70.64,70.72,159868.0
2022-01-28 13:00:00,70.72,71.29,70.6,70.97,87850.0,70.72,71.29,70.6,70.97,87850.0
2022-01-28 13:30:00,70.94,71.48,70.93,71.3,69603.0,70.94,71.48,70.93,71.3,69603.0
2022-01-28 14:00:00,71.29,71.64,70.0,70.15,82957.0,71.29,71.64,70.0,70.15,82957.0
2022-01-28 14:30:00,70.08,71.07,69.91,71.07,64502.0,70.08,71.07,69.91,71.07,64502.0
2022-01-28 15:00:00,71.14,71.3,70.74,71.21,99113.0,71.14,71.3,70.74,71.21,99113.0
2022-01-28 15:30:00,71.16,72.99,70.79,72.98,194847.0,71.16,72.99,70.79,72.98,194847.0
2022-01-31 09:30:00,72.63,74.06,72.4,74.03,164682.0,72.63,74.06,72.4,74.03,164682.0
2022-01-31 10:00:00,74.06,74.55,73.52,73.7,177920.0,74.06,74.55,73.52,73.7,177920.0
2022-01-31 10:30:00,73.69,74.51,73.35,74.51,102701.0,73.69,74.51,73.35,74.51,102701.0
2022-01-31 11:00:00,74.51,74.85,74.03,74.47,95841.0,74.51,74.85,74.03,74.47,95841.0
2022-01-31 11:30:00,74.51,75.16,74.29,74.99,58935.0,74.51,75.16,74.29,74.99,58935.0
2022-01-31 12:00:00,75.01,75.13,74.57,74.75,91869.0,75.01,75.13,74.57,74.75,91869.0
2022-01-31 12:30:00,74.73,75.27,74.6,75.22,59536.0,74.73,75.27,74.6,75.22,59536.0
2022-01-31 13:00:00,75.14,75.48,75.0,75.04,106747.0,75.14,75.48,75.0,75.04,106747.0
2022-01-31 13:30:00,75.05,75.24,74.45,75.24,48311.0,75.05,75.24,74.45,75.24,48311.0
2022-01-31 14:00:00,75.25,75.47,74.83,75.33,60372.0,75.25,75.47,74.83,75.33,60372.0
2022-01-31 14:30:00,75.36,75.37,74.87,75.31,108593.0,75.36,75.37,74.87,75.31,108593.0
2022-01-31 15:00:00,75.33,75.61,74.45,75.09,60477.0,75.33,75.61,74.45,75.09,60477.0
2022-01-31 15:30:00,75.09,76.2,74.98,76.12,214732.0,75.09,76.2,74.98,76.12,214732.0
2022-02-01 09:30:00,76.16,78.21,75.75,78.07,177596.0,76.16,78.21,75.75,78.07,177596.0
2022-02-01 10:00:00,78.06,78.43,75.99,78.15,225547.0,78.06,78.43,75.99,78.15,225547.0
2022-02-01 10:30:00,78.14,78.93,77.92,78.87,91357.0,78.14,78.93,77.92,78.87,91357.0
2022-02-01 11:00:00,78.87,79.58,78.69,79.29,144891.0,78.87,79.58,78.69,79.29,144891.0
2022-02-01 11:30:00,79.27,80.01,78.71,79.92,143501.0,79.27,80.01,78.71,79.92,143501.0
2022-02-01 12:00:00,79.95,80.48,79.54,80.28,469112.0,79.95,80.48,79.54,80.28,469112.0
2022-02-01 12:30:00,80.22,80.46,79.67,80.45,120717.0,80.22,80.46,79.67,80.45,120717.0
2022-02-01 13:00:00,80.42,80.54,79.97,80.45,165828.0,80.42,80.54,79.97,80.45,165828.0
2022-02-01 13:30:00,80.45,80.57,79.88,80.24,154426.0,80.45,80.57,79.88,80.24,154426.0
2022-02-01 14:00:00,80.29,80.54,80.0,80.3,124846.0,80.29,80.54,80.0,80.3,124846.0
2022-02-01 14:30:00,80.3,80.58,79.69,79.89,115127.0,80.3,80.58,79.69,79.89,115127.0
2022-02-01 15:00:00,79.86,80.44,79.78,80.4,109715.0,79.86,80.44,79.78,80.4,109715.0
2022-02-01 15:30:00,80.42,80.84,80.22,80.8,349145.0,80.42,80.84,80.22,80.8,349145.0
2022-02-02 09:30:00,80.79,81.23,78.46,79.02,222691.0,80.79,81.23,78.46,79.02,222691.0
2022-02-02 10:00:00,79.04,79.6,78.8,78.95,146598.0,79.04,79.6,78.8,78.95,146598.0
2022-02-02 10:30:00,78.97,79.62,78.77,78.97,97234.0,78.97,79.62,78.77,78.97,97234.0
2022-02-02 11:00:00,79.06,79.13,78.07,78.37,187376.0,79.06,79.13,78.07,78.37,187376.0
2022-02-02 11:30:00,78.35,78.39,77.78,78.23,71890.0,78.35,78.39,77.78,78.23,71890.0
2022-02-02 12:00:00,78.19,78.9,78.0,78.76,64067.0,78.19,78.9,78.0,78.76,64067.0
2022-02-02 12:30:00,78.73,79.5,78.71,79.48,87034.0,78.73,79.5,78.71,79.48,87034.0
2022-02-02 13:00:00,79.52,79.52,78.83,79.0,54425.0,79.52,79.52,78.83,79.0,54425.0
2022-02-02 13:30:00,78.98,79.14,78.77,78.95,45278.0,78.98,79.14,78.77,78.95,45278.0
2022-02-02 14:00:00,78.96,79.2,78.68,78.89,51236.0,78.96,79.2,78.68,78.89,51236.0
2022-02-02 14:30:00,78.84,79.32,78.18,78.18,132798.0,78.84,79.32,78.18,78.18,132798.0
2022-02-02 15:00:00,78.2,78.53,77.4,77.54,185839.0,78.2,78.53,77.4,77.54,185839.0
2022-02-02 15:30:00,77.49,77.74,77.22,77.5,473974.0,77.49,77.74,77.22,77.5,473974.0
2022-02-03 09:30:00,76.42,78.72,75.37,78.03,372734.0,76.42,78.72,75.37,78.03,372734.0
2022-02-03 10:00:00,77.9,78.98,77.29,77.99,158507.0,77.9,78.98,77.29,77.99,158507.0
2022-02-03 10:30:00,78.13,78.52,77.53,78.2,98624.0,78.13,78.52,77.53,78.2,98624.0
2022-02-03 11:00:00,78.32,78.96,78.13,78.25,75606.0,78.32,78.96,78.13,78.25,75606.0
2022-02-03 11:30:00,78.23,78.5,76.98,77.01,137013.0,78.23,78.5,76.98,77.01,137013.0
2022-02-03 12:00:00,77.06,77.44,76.75,77.16,124506.0,77.06,77.44,76.75,77.16,124506.0
2022-02-03 12:30:00,77.13,77.58,76.93,76.97,95879.0,77.13,77.58,76.93,76.97,95879.0
2022-02-03 13:00:00,77.0,77.17,76.69,77.14,171392.0,77.0,77.17,76.69,77.14,171392.0
2022-02-03 13:30:00,77.12,77.5,76.9,76.96,53302.0,77.12,77.5,76.9,76.96,53302.0
2022-02-03 14:00:00,76.95,77.33,76.91,76.91,66537.0,76.95,77.33,76.91,76.91,66537.0
2022-02-03 14:30:00,76.88,76.92,76.31,76.4,97110.0,76.88,76.92,76.31,76.4,97110.0
2022-02-03 15:00:00,76.45,77.06,76.34,76.48,96664.0,76.45,77.06,76.34,76.48,96664.0
2022-02-03 15:30:00,76.44,76.52,75.42,76.35,663522.0,76.44,76.52,75.42,76.35,663522.0
2022-02-04 09:30:00,76.01,77.17,75.61,76.81,105623.0,76.01,77.17,75.61,76.81,105623.0
2022-02-04 10:00:00,76.96,78.43,76.96,77.59,122712.0,76.96,78.43,76.96,77.59,122712.0
2022-02-04 10:30:00,77.55,78.13,76.39,76.42,114455.0,77.55,78.13,76.39,76.42,114455.0
2022-02-04 11:00:00,76.41,76.88,75.79,76.71,94512.0,76.41,76.88,75.79,76.71,94512.0
2022-02-04 11:30:00,76.74,77.9,76.68,77.32,68044.0,76.74,77.9,76.68,77.32,68044.0
2022-02-04 12:00:00,77.34,77.67,77.03,77.53,76415.0,77.34,77.67,77.03,77.53,76415.0
2022-02-04 12:30:00,77.58,77.78,77.34,77.77,41493.0,77.58,77.78,77.34,77.77,41493.0
2022-02-04 13:00:00,77.77,78.49,77.77,78.35,102811.0,77.77,78.49,77.77,78.35,102811.0
2022-02-04 13:30:00,78.43,78.71,78.07,78.32,126118.0,78.43,78.71,78.07,78.32,126118.0
2022-02-04 14:00:00,78.39,78.9,78.24,78.69,50909.0,78.39,78.9,78.24,78.69,50909.0
2022-02-04 14:30:00,78.73,79.3,78.73,79.15,71734.0,78.73,79.3,78.73,79.15,71734.0
2022-02-04 15:00:00,79.15,79.6,79.15,79.23,93490.0,79.15,79.6,79.15,79.23,93490.0
2022-02-04 15:30:00,79.25,79.67,78.59,78.88,308351.0,79.25,79.67,78.59,78.88,308351.0
2022-02-07 09:30:00,79.91,81.98,79.68,81.84,216383.0,79.91,81.98,79.68,81.84,216383.0
2022-02-07 10:00:00,81.83,81.91,80.42,80.42,105691.0,81.83,81.91,80.42,80.42,105691.0
2022-02-07 10:30:00,80.46,80.72,79.9,80.22,51765.0,80.46,80.72,79.9,80.22,51765.0
2022-02-07 11:00:00,80.26,80.55,79.75,79.81,41051.0,80.26,80.55,79.75,79.81,41051.0
2022-02-07 11:30:00,79.75,79.82,78.73,79.38,75419.0,79.75,79.82,78.73,79.38,75419.0
2022-02-07 12:00:00,79.32,79.86,79.17,79.63,33980.0,79.32,79.86,79.17,79.63,33980.0
2022-02-07 12:30:00,79.61,79.87,79.4,79.63,38308.0,79.61,79.87,79.4,79.63,38308.0
2022-02-07 13:00:00,79.61,80.31,79.52,80.24,108778.0,79.61,80.31,79.52,80.24,108778.0
2022-02-07 13:30:00,80.23,80.9,80.13,80.83,99191.0,80.23,80.9,80.13,80.83,99191.0
2022-02-07 14:00:00,80.84,81.11,80.7,81.0,92905.0,80.84,81.11,80.7,81.0,92905.0
2022-02-07 14:30:00,81.0,81.56,80.85,80.95,104653.0,81.0,81.56,80.85,80.95,104653.0
2022-02-07 15:00:00,80.95,81.47,80.67,80.95,86861.0,80.95,81.47,80.67,80.95,86861.0
2022-02-07 15:30:00,80.98,81.36,80.4,80.82,283918.0,80.98,81.36,80.4,80.82,283918.0
2022-02-08 09:30:00,81.3,81.9,80.6,80.83,67580.0,81.3,81.9,80.6,80.83,67580.0
2022-02-08 10:00:00,80.67,81.55,80.12,80.62,97677.0,80.67,81.55,80.12,80.62,97677.0
2022-02-08 10:30:00,80.65,81.46,80.44,81.32,49233.0,80.65,81.46,80.44,81.32,49233.0
2022-02-08 11:00:00,81.35,81.83,81.23,81.44,53465.0,81.35,81.83,81.23,81.44,53465.0
2022-02-08 11:30:00,81.5,82.39,81.44,82.1,86266.0,81.5,82.39,81.44,82.1,86266.0
2022-02-08 12:00:00,82.09,82.5,81.41,81.95,70303.0,82.09,82.5,81.41,81.95,70303.0
2022-02-08 12:30:00,81.98,82.08,81.37,81.6,98794.0,81.98,82.08,81.37,81.6,98794.0
2022-02-08 13:00:00,81.56,81.61,81.11,81.19,34227.0,81.56,81.61,81.11,81.19,34227.0
2022-02-08 13:30:00,81.18,81.55,81.11,81.39,26200.0,81.18,81.55,81.11,81.39,26200.0
2022-02-08 14:00:00,81.44,81.83,81.37,81.37,49842.0,81.44,81.83,81.37,81.37,49842.0
2022-02-08 14:30:00,81.38,81.95,81.38,81.8,44920.0,81.38,81.95,81.38,81.8,44920.0
2022-02-08 15:00:00,81.81,82.16,81.49,81.86,87815.0,81.81,82.16,81.49,81.86,87815.0
2022-02-08 15:30:00,81.87,82.62,81.87,82.36,218336.0,81.87,82.62,81.87,82.36,218336.0
2022-02-09 09:30:00,83.4,84.66,83.36,84.17,228577.0,83.4,84.66,83.36,84.17,228577.0
2022-02-09 10:00:00,84.17,84.92,83.95,84.76,162593.0,84.17,84.92,83.95,84.76,162593.0
2022-02-09 10:30:00,84.78,85.37,84.71,85.18,199491.0,84.78,85.37,84.71,85.18,199491.0
2022-02-09 11:00:00,85.18,85.75,85.09,85.6,135176.0,85.18,85.75,85.09,85.6,135176.0
2022-02-09 11:30:00,85.57,85.84,85.23,85.75,196443.0,85.57,85.84,85.23,85.75,196443.0
2022-02-09 12:00:00,85.7,86.03,85.35,85.9,128829.0,85.7,86.03,85.35,85.9,128829.0
2022-02-09 12:30:00,85.84,86.25,85.63,86.1,75958.0,85.84,86.25,85.63,86.1,75958.0
2022-02-09 13:00:00,86.08,86.49,85.96,86.27,85845.0,86.08,86.49,85.96,86.27,85845.0
2022-02-09 13:30:00,86.24,86.84,86.22,86.84,105760.0,86.24,86.84,86.22,86.84,105760.0
2022-02-09 14:00:00,86.81,86.95,86.27,86.45,167091.0,86.81,86.95,86.27,86.45,167091.0
2022-02-09 14:30:00,86.48,86.5,86.11,86.12,100674.0,86.48,86.5,86.11,86.12,100674.0
2022-02-09 15:00:00,86.11,86.41,85.75,86.41,123575.0,86.11,86.41,85.75,86.41,123575.0
2022-02-09 15:30:00,86.35,86.95,86.15,86.86,416250.0,86.35,86.95,86.15,86.86,416250.0
2022-02-10 09:30:00,85.68,88.89,84.89,88.16,222323.0,85.68,88.89,84.89,88.16,222323.0
2022-02-10 10:00:00,88.19,89.23,88.01,88.74,130945.0,88.19,89.23,88.01,88.74,130945.0
2022-02-10 10:30:00,88.73,89.23,88.15,88.84,354302.0,88.73,89.23,88.15,88.84,354302.0
2022-02-10 11:00:00,88.91,89.12,88.43,88.57,160831.0,88.91,89.12,88.43,88.57,160831.0
2022-02-10 11:30:00,88.6,88.89,87.93,88.83,57781.0,88.6,88.89,87.93,88.83,57781.0
2022-02-10 12:00:00,88.81,89.27,88.43,89.25,83853.0,88.81,89.27,88.43,89.25,83853.0
2022-02-10 12:30:00,89.27,89.8,88.41,89.06,96620.0,89.27,89.8,88.41,89.06,96620.0
2022-02-10 13:00:00,89.03,89.33,87.82,87.86,85257.0,89.03,89.33,87.82,87.86,85257.0
2022-02-10 13:30:00,87.81,87.99,87.04,87.87,111529.0,87.81,87.99,87.04,87.87,111529.0
2022-02-10 14:00:00,87.91,87.97,86.63,87.23,75707.0,87.91,87.97,86.63,87.23,75707.0
2022-02-10 14:30:00,87.23,87.44,86.39,86.5,112020.0,87.23,87.44,86.39,86.5,112020.0
2022-02-10 15:00:00,86.5,87.07,85.91,86.63,124117.0,86.5,87.07,85.91,86.63,124117.0
2022-02-10 15:30:00,86.67,86.72,85.62,86.49,247143.0,86.67,86.72,85.62,86.49,247143.0
2022-02-11 09:30:00,86.44,87.59,86.0,86.14,176638.0,86.44,87.59,86.0,86.14,176638.0
2022-02-11 10:00:00,86.3,87.95,86.29,87.86,155299.0,86.3,87.95,86.29,87.86,155299.0
2022-02-11 10:30:00,87.9,88.3,87.37,87.5,112114.0,87.9,88.3,87.37,87.5,112114.0
2022-02-11 11:00:00,87.53,87.93,86.67,87.26,36098.0,87.53,87.93,86.67,87.26,36098.0
2022-02-11 11:30:00,87.22,87.34,86.11,86.41,73791.0,87.22,87.34,86.11,86.41,73791.0
2022-02-11 12:00:00,86.34,86.7,86.09,86.46,49685.0,86.34,86.7,86.09,86.46,49685.0
2022-02-11 12:30:00,86.4,86.45,85.78,85.91,67054.0,86.4,86.45,85.78,85.91,67054.0
2022-02-11 13:00:00,85.99,86.19,85.55,85.75,43994.0,85.99,86.19,85.55,85.75,43994.0
2022-02-11 13:30:00,85.78,85.78,83.45,83.82,238995.0,85.78,85.78,83.45,83.82,238995.0
2022-02-11 14:00:00,83.74,84.5,82.91,83.42,129829.0,83.74,84.5,82.91,83.42,129829.0
2022-02-11 14:30:00,83.51,84.65,83.07,84.09,123762.0,83.51,84.65,83.07,84.09,123762.0
2022-02-11 15:00:00,83.99,84.73,82.81,83.38,167901.0,83.99,84.73,82.81,83.38,167901.0
2022-02-11 15:30:00,83.27,84.01,82.71,83.74,302989.0,83.27,84.01,82.71,83.74,302989.0
2022-02-14 09:30:00,83.18,84.73,82.68,83.74,149770.0,83.18,84.73,82.68,83.74,149770.0
2022-02-14 10:00:00,83.73,84.63,82.52,83.3,102701.0,83.73,84.63,82.52,83.3,102701.0
2022-02-14 10:30:00,83.23,84.37,82.39,83.79,100328.0,83.23,84.37,82.39,83.79,100328.0
2022-02-14 11:00:00,83.86,84.8,83.83,84.46,78378.0,83.86,84.8,83.83,84.46,78378.0
2022-02-14 11:30:00,84.47,84.58,83.62,83.89,44554.0,84.47,84.58,83.62,83.89,44554.0
2022-02-14 12:00:00,83.86,84.08,83.26,83.42,33869.0,83.86,84.08,83.26,83.42,33869.0
2022-02-14 12:30:00,83.44,83.52,82.97,83.17,54921.0,83.44,83.52,82.97,83.17,54921.0
2022-02-14 13:00:00,83.17,83.21,82.1,82.19,81519.0,83.17,83.21,82.1,82.19,81519.0
2022-02-14 13:30:00,82.12,82.18,80.84,80.99,76808.0,82.12,82.18,80.84,80.99,76808.0
2022-02-14 14:00:00,81.0,81.78,80.72,81.47,90312.0,81.0,81.78,80.72,81.47,90312.0
2022-02-14 14:30:00,81.52,82.0,81.09,81.84,65202.0,81.52,82.0,81.09,81.84,65202.0
2022-02-14 15:00:00,81.87,81.87,80.95,81.52,108496.0,81.87,81.87,80.95,81.52,108496.0
2022-02-14 15:30:00,81.51,81.87,80.66,81.24,463762.0,81.51,81.87,80.66,81.24,463762.0
2022-02-15 09:30:00,83.51,84.91,83.17,84.69,125929.0,83.51,84.91,83.17,84.69,125929.0
2022-02-15 10:00:00,84.75,84.84,83.07,83.61,70211.0,84.75,84.84,83.07,83.61,70211.0
2022-02-15 10:30:00,83.59,84.48,83.59,84.24,67122.0,83.59,84.48,83.59,84.24,67122.0
2022-02-15 11:00:00,84.24,84.61,84.02,84.34,60739.0,84.24,84.61,84.02,84.34,60739.0
2022-02-15 11:30:00,84.39,84.85,84.16,84.5,97269.0,84.39,84.85,84.16,84.5,97269.0
2022-02-15 12:00:00,84.62,84.84,83.44,83.7,49513.0,84.62,84.84,83.44,83.7,49513.0
2022-02-15 12:30:00,83.67,83.8,83.22,83.8,38734.0,83.67,83.8,83.22,83.8,38734.0
2022-02-15 13:00:00,83.83,84.74,83.75,84.68,87619.0,83.83,84.74,83.75,84.68,87619.0
2022-02-15 13:30:00,84.66,84.92,84.45,84.56,82405.0,84.66,84.92,84.45,84.56,82405.0
2022-02-15 14:00:00,84.61,84.62,84.03,84.17,58428.0,84.61,84.62,84.03,84.17,58428.0
2022-02-15 14:30:00,84.17,84.26,83.71,84.12,52186.0,84.17,84.26,83.71,84.12,52186.0
2022-02-15 15:00:00,84.11,84.41,83.76,83.85,61896.0,84.11,84.41,83.76,83.85,61896.0
2022-02-15 15:30:00,83.86,84.34,83.47,84.18,260581.0,83.86,84.34,83.47,84.18,260581.0
2022-02-16 09:30:00,83.53,84.5,82.97,84.44,105955.0,83.53,84.5,82.97,84.44,105955.0
2022-02-16 10:00:00,84.33,84.79,84.0,84.58,119232.0,84.33,84.79,84.0,84.58,119232.0
2022-02-16 10:30:00,84.54,86.17,84.54,85.44,97268.0,84.54,86.17,84.54,85.44,97268.0
2022-02-16 11:00:00,85.46,85.48,84.82,85.02,30257.0,85.46,85.48,84.82,85.02,30257.0
2022-02-16 11:30:00,84.99,85.18,84.62,84.83,38352.0,84.99,85.18,84.62,84.83,38352.0
2022-02-16 12:00:00,84.77,85.03,84.31,84.69,57475.0,84.77,85.03,84.31,84.69,57475.0
2022-02-16 12:30:00,84.63,84.66,83.87,84.23,47550.0,84.63,84.66,83.87,84.23,47550.0
2022-02-16 13:00:00,84.21,84.52,84.06,84.39,28294.0,84.21,84.52,84.06,84.39,28294.0
2022-02-16 13:30:00,84.35,84.49,84.05,84.39,23443.0,84.35,84.49,84.05,84.39,23443.0
2022-02-16 14:00:00,84.42,85.64,84.04,85.54,67314.0,84.42,85.64,84.04,85.54,67314.0
2022-02-16 14:30:00,85.6,85.67,84.91,85.36,99931.0,85.6,85.67,84.91,85.36,99931.0
2022-02-16 15:00:00,85.37,85.9,85.33,85.87,145280.0,85.37,85.9,85.33,85.87,145280.0
2022-02-16 15:30:00,85.85,85.98,85.34,85.35,171902.0,85.85,85.98,85.34,85.35,171902.0
2022-02-17 09:30:00,84.5,84.93,83.34,83.45,127156.0,84.5,84.93,83.34,83.45,127156.0
2022-02-17 10:00:00,83.38,84.12,82.86,83.02,122939.0,83.38,84.12,82.86,83.02,122939.0
2022-02-17 10:30:00,83.02,83.31,82.62,83.26,53958.0,83.02,83.31,82.62,83.26,53958.0
2022-02-17 11:00:00,83.24,83.63,83.04,83.4,36254.0,83.24,83.63,83.04,83.4,36254.0
2022-02-17 11:30:00,83.45,83.5,82.93,82.94,50603.0,83.45,83.5,82.93,82.94,50603.0
2022-02-17 12:00:00,83.11,83.57,82.94,83.39,36026.0,83.11,83.57,82.94,83.39,36026.0
2022-02-17 12:30:00,83.34,83.52,83.08,83.15,34786.0,83.34,83.52,83.08,83.15,34786.0
2022-02-17 13:00:00,83.1,83.14,82.43,82.54,39643.0,83.1,83.14,82.43,82.54,39643.0
2022-02-17 13:30:00,82.52,82.73,82.45,82.52,56504.0,82.52,82.73,82.45,82.52,56504.0
2022-02-17 14:00:00,82.51,82.51,81.74,81.94,120317.0,82.51,82.51,81.74,81.94,120317.0
2022-02-17 14:30:00,81.92,82.21,81.79,81.98,99017.0,81.92,82.21,81.79,81.98,99017.0
2022-02-17 15:00:00,82.05,82.17,81.67,81.76,126025.0,82.05,82.17,81.67,81.76,126025.0
2022-02-17 15:30:00,81.73,82.3,81.59,81.92,290909.0,81.73,82.3,81.59,81.92,290909.0
2022-02-18 09:30:00,80.32,82.68,80.22,82.28,208688.0,80.32,82.68,80.22,82.28,208688.0
2022-02-18 10:00:00,82.27,82.31,80.48,80.48,101947.0,82.27,82.31,80.48,80.48,101947.0
2022-02-18 10:30:00,80.45,80.56,79.39,79.51,165917.0,80.45,80.56,79.39,79.51,165917.0
2022-02-18 11:00:00,79.49,79.49,78.6,79.03,176659.0,79.49,79.49,78.6,79.03,176659.0
2022-02-18 11:30:00,79.06,79.41,78.66,78.91,107368.0,79.06,79.41,78.66,78.91,107368.0
2022-02-18 12:00:00,78.93,80.07,78.93,79.98,151053.0,78.93,80.07,78.93,79.98,151053.0
2022-02-18 12:30:00,79.96,80.25,79.02,79.26,126738.0,79.96,80.25,79.02,79.26,126738.0
2022-02-18 13:00:00,79.25,79.39,78.9,79.15,104615.0,79.25,79.39,78.9,79.15,104615.0
2022-02-18 13:30:00,79.16,80.05,79.08,79.74,74068.0,79.16,80.05,79.08,79.74,74068.0
2022-02-18 14:00:00,79.72,80.32,79.63,80.31,90086.0,79.72,80.32,79.63,80.31,90086.0
2022-02-18 14:30:00,80.29,80.51,79.59,79.91,103911.0,80.29,80.51,79.59,79.91,103911.0
2022-02-18 15:00:00,79.94,80.12,79.24,79.24,160996.0,79.94,80.12,79.24,79.24,160996.0
2022-02-18 15:30:00,79.2,79.53,78.83,79.29,468563.0,79.2,79.53,78.83,79.29,468563.0
2022-02-22 09:30:00,77.76,78.15,76.19,77.38,330572.0,77.76,78.15,76.19,77.38,330572.0
2022-02-22 10:00:00,77.39,78.17,76.09,77.95,215336.0,77.39,78.17,76.09,77.95,215336.0
2022-02-22 10:30:00,77.96,78.04,76.9,77.06,215322.0,77.96,78.04,76.9,77.06,215322.0
2022-02-22 11:00:00,77.01,77.21,76.08,76.17,240836.0,77.01,77.21,76.08,76.17,240836.0
2022-02-22 11:30:00,76.22,76.58,75.84,76.02,109536.0,76.22,76.58,75.84,76.02,109536.0
2022-02-22 12:00:00,76.02,76.42,75.57,75.81,84852.0,76.02,76.42,75.57,75.81,84852.0
2022-02-22 12:30:00,75.75,75.98,75.0,75.09,91887.0,75.75,75.98,75.0,75.09,91887.0
2022-02-22 13:00:00,75.16,75.67,74.89,75.46,122332.0,75.16,75.67,74.89,75.46,122332.0
2022-02-22 13:30:00,75.48,75.69,74.49,74.75,226391.0,75.48,75.69,74.49,74.75,226391.0
2022-02-22 14:00:00,74.76,75.25,74.21,75.08,192662.0,74.76,75.25,74.21,75.08,192662.0
2022-02-22 14:30:00,75.03,76.45,74.84,75.97,218109.0,75.03,76.45,74.84,75.97,218109.0
2022-02-22 15:00:00,76.01,77.51,76.01,77.4,286964.0,76.01,77.51,76.01,77.4,286964.0
2022-02-22 15:30:00,77.35,77.47,76.22,76.57,588337.0,77.35,77.47,76.22,76.57,588337.0
2022-02-23 09:30:00,81.0,83.84,80.63,81.34,748189.0,81.0,83.84,80.63,81.34,748189.0
2022-02-23 10:00:00,81.3,81.32,77.86,78.81,331819.0,81.3,81.32,77.86,78.81,331819.0
2022-02-23 10:30:00,78.87,79.89,78.28,79.01,234566.0,78.87,79.89,78.28,79.01,234566.0
2022-02-23 11:00:00,79.0,79.33,78.0,78.7,260007.0,79.0,79.33,78.0,78.7,260007.0
2022-02-23 11:30:00,78.71,80.41,78.26,79.94,300098.0,78.71,80.41,78.26,79.94,300098.0
2022-02-23 12:00:00,79.98,82.77,79.87,82.53,399936.0,79.98,82.77,79.87,82.53,399936.0
2022-02-23 12:30:00,82.53,82.7,80.77,80.91,290143.0,82.53,82.7,80.77,80.91,290143.0
2022-02-23 13:00:00,80.91,81.19,80.17,80.62,112238.0,80.91,81.19,80.17,80.62,112238.0
2022-02-23 13:30:00,80.69,80.79,79.87,80.27,206562.0,80.69,80.79,79.87,80.27,206562.0
2022-02-23 14:00:00,80.26,81.09,79.92,80.09,228098.0,80.26,81.09,79.92,80.09,228098.0
2022-02-23 14:30:00,80.07,80.76,79.95,79.98,207237.0,80.07,80.76,79.95,79.98,207237.0
2022-02-23 15:00:00,79.98,80.23,79.2,79.9,253079.0,79.98,80.23,79.2,79.9,253079.0
2022-02-23 15:30:00,79.86,79.86,78.64,78.71,672888.0,79.86,79.86,78.64,78.71,672888.0
2022-02-24 09:30:00,74.97,80.19,74.31,80.19,414685.0,74.97,80.19,74.31,80.19,414685.0
2022-02-24 10:00:00,80.11,82.63,79.11,80.75,436192.0,80.11,82.63,79.11,80.75,436192.0
2022-02-24 10:30:00,80.71,81.99,79.64,81.56,184271.0,80.71,81.99,79.64,81.56,184271.0
2022-02-24 11:00:00,81.6,82.89,81.15,82.4,236742.0,81.6,82.89,81.15,82.4,236742.0
2022-02-24 11:30:00,82.39,82.58,81.49,82.34,258737.0,82.39,82.58,81.49,82.34,258737.0
2022-02-24 12:00:00,82.34,83.08,81.8,81.97,257526.0,82.34,83.08,81.8,81.97,257526.0
2022-02-24 12:30:00,82.05,82.24,80.65,80.92,78660.0,82.05,82.24,80.65,80.92,78660.0
2022-02-24 13:00:00,80.87,81.42,80.6,80.76,68409.0,80.87,81.42,80.6,80.76,68409.0
2022-02-24 13:30:00,80.71,82.47,80.7,81.62,127693.0,80.71,82.47,80.7,81.62,127693.0
2022-02-24 14:00:00,81.58,82.52,81.26,82.41,119730.0,81.58,82.52,81.26,82.41,119730.0
2022-02-24 14:30:00,82.39,83.82,82.31,83.81,214443.0,82.39,83.82,82.31,83.81,214443.0
2022-02-24 15:00:00,83.79,84.26,83.55,83.65,355245.0,83.79,84.26,83.55,83.65,355245.0
2022-02-24 15:30:00,83.68,85.07,83.63,84.64,545924.0,83.68,85.07,83.63,84.64,545924.0
2022-02-25 09:30:00,84.75,85.5,82.75,83.4,207603.0,84.75,85.5,82.75,83.4,207603.0
2022-02-25 10:00:00,83.46,84.11,82.21,83.96,193252.0,83.46,84.11,82.21,83.96,193252.0
2022-02-25 10:30:00,83.95,84.31,82.78,83.68,110938.0,83.95,84.31,82.78,83.68,110938.0
2022-02-25 11:00:00,83.71,84.74,83.27,84.45,90504.0,83.71,84.74,83.27,84.45,90504.0
2022-02-25 11:30:00,84.41,85.48,84.4,85.38,111193.0,84.41,85.48,84.4,85.38,111193.0
2022-02-25 12:00:00,85.35,85.49,84.7,85.3,104865.0,85.35,85.49,84.7,85.3,104865.0
2022-02-25 12:30:00,85.39,85.44,84.91,85.17,93786.0,85.39,85.44,84.91,85.17,93786.0
2022-02-25 13:00:00,85.19,85.44,84.96,85.34,65424.0,85.19,85.44,84.96,85.34,65424.0
2022-02-25 13:30:00,85.36,85.65,85.01,85.56,106095.0,85.36,85.65,85.01,85.56,106095.0
2022-02-25 14:00:00,85.61,85.71,85.16,85.22,167630.0,85.61,85.71,85.16,85.22,167630.0
2022-02-25 14:30:00,85.27,85.37,84.36,84.75,76092.0,85.27,85.37,84.36,84.75,76092.0
2022-02-25 15:00:00,84.76,85.08,84.52,84.89,85842.0,84.76,85.08,84.52,84.89,85842.0
2022-02-25 15:30:00,84.87,85.11,84.3,84.67,536622.0,84.87,85.11,84.3,84.67,536622.0
2022-02-28 09:30:00,84.09,84.1,81.79,82.99,161209.0,84.09,84.1,81.79,82.99,161209.0
2022-02-28 10:00:00,82.98,83.99,81.79,83.8,131574.0,82.98,83.99,81.79,83.8,131574.0
2022-02-28 10:30:00,83.84,84.85,83.71,84.68,65274.0,83.84,84.85,83.71,84.68,65274.0
2022-02-28 11:00:00,84.77,84.8,84.27,84.56,52660.0,84.77,84.8,84.27,84.56,52660.0
2022-02-28 11:30:00,84.53,84.8,84.03,84.5,63889.0,84.53,84.8,84.03,84.5,63889.0
2022-02-28 12:00:00,84.48,84.63,83.16,83.38,81258.0,84.48,84.63,83.16,83.38,81258.0
2022-02-28 12:30:00,83.32,83.45,82.0,82.54,70202.0,83.32,83.45,82.0,82.54,70202.0
2022-02-28 13:00:00,82.54,83.81,82.5,83.53,120629.0,82.54,83.81,82.5,83.53,120629.0
2022-02-28 13:30:00,83.55,83.97,83.45,83.81,49577.0,83.55,83.97,83.45,83.81,49577.0
2022-02-28 14:00:00,83.76,83.76,82.83,83.07,47425.0,83.76,83.76,82.83,83.07,47425.0
2022-02-28 14:30:00,83.09,83.72,82.85,83.6,51009.0,83.09,83.72,82.85,83.6,51009.0
2022-02-28 15:00:00,83.56,83.66,83.04,83.47,56596.0,83.56,83.66,83.04,83.47,56596.0
2022-02-28 15:30:00,83.43,84.38,83.08,84.19,256576.0,83.43,84.38,83.08,84.19,256576.0
2022-03-01 09:30:00,83.4,84.19,81.77,82.05,87186.0,83.4,84.19,81.77,82.05,87186.0
2022-03-01 10:00:00,82.08,83.01,81.88,83.01,89787.0,82.08,83.01,81.88,83.01,89787.0
2022-03-01 10:30:00,83.05,83.5,82.2,82.56,113598.0,83.05,83.5,82.2,82.56,113598.0
2022-03-01 11:00:00,82.55,83.07,82.13,82.17,107571.0,82.55,83.07,82.13,82.17,107571.0
2022-03-01 11:30:00,82.16,82.16,80.96,81.0,165329.0,82.16,82.16,80.96,81.0,165329.0
2022-03-01 12:00:00,80.95,81.11,80.07,80.81,160509.0,80.95,81.11,80.07,80.81,160509.0
2022-03-01 12:30:00,80.82,81.8,80.45,81.73,82204.0,80.82,81.8,80.45,81.73,82204.0
2022-03-01 13:00:00,81.72,82.03,81.0,81.28,77578.0,81.72,82.03,81.0,81.28,77578.0
2022-03-01 13:30:00,81.23,81.71,80.95,81.7,63083.0,81.23,81.71,80.95,81.7,63083.0
2022-03-01 14:00:00,81.68,82.72,81.49,82.58,71315.0,81.68,82.72,81.49,82.58,71315.0
2022-03-01 14:30:00,82.61,83.3,82.47,82.83,156344.0,82.61,83.3,82.47,82.83,156344.0
2022-03-01 15:00:00,82.81,83.48,82.59,82.61,142456.0,82.81,83.48,82.59,82.61,142456.0
2022-03-01 15:30:00,82.57,83.1,82.25,82.98,434755.0,82.57,83.1,82.25,82.98,434755.0
2022-03-02 09:30:00,83.49,84.97,83.08,84.35,101674.0,83.49,84.97,83.08,84.35,101674.0
2022-03-02 10:00:00,84.42,84.51,83.0,83.76,208631.0,84.42,84.51,83.0,83.76,208631.0
2022-03-02 10:30:00,83.78,84.1,83.3,83.84,117240.0,83.78,84.1,83.3,83.84,117240.0
2022-03-02 11:00:00,83.79,85.64,83.61,85.47,176215.0,83.79,85.64,83.61,85.47,176215.0
2022-03-02 11:30:00,85.5,86.13,85.44,85.86,174296.0,85.5,86.13,85.44,85.86,174296.0
2022-03-02 12:00:00,85.9,86.41,85.66,86.39,161763.0,85.9,86.41,85.66,86.39,161763.0
2022-03-02 12:30:00,86.4,86.74,86.08,86.54,119495.0,86.4,86.74,86.08,86.54,119495.0
2022-03-02 13:00:00,86.57,87.37,86.57,86.95,115443.0,86.57,87.37,86.57,86.95,115443.0
2022-03-02 13:30:00,86.98,87.43,86.49,86.59,123423.0,86.98,87.43,86.49,86.59,123423.0
2022-03-02 14:00:00,86.59,86.74,86.0,86.35,123605.0,86.59,86.74,86.0,86.35,123605.0
2022-03-02 14:30:00,86.3,86.66,85.96,86.09,129591.0,86.3,86.66,85.96,86.09,129591.0
2022-03-02 15:00:00,86.08,86.93,86.08,86.7,127286.0,86.08,86.93,86.08,86.7,127286.0
2022-03-02 15:30:00,86.7,86.87,86.09,86.13,397651.0,86.7,86.87,86.09,86.13,397651.0
2022-03-03 09:30:00,86.52,87.29,84.31,84.65,230912.0,86.52,87.29,84.31,84.65,230912.0
2022-03-03 10:00:00,84.64,84.71,83.66,84.34,187216.0,84.64,84.71,83.66,84.34,187216.0
2022-03-03 10:30:00,84.36,84.61,84.02,84.06,156159.0,84.36,84.61,84.02,84.06,156159.0
2022-03-03 11:00:00,84.06,84.51,83.13,84.19,193023.0,84.06,84.51,83.13,84.19,193023.0
2022-03-03 11:30:00,84.15,84.28,83.42,83.91,86912.0,84.15,84.28,83.42,83.91,86912.0
2022-03-03 12:00:00,83.8,84.08,83.0,83.04,76912.0,83.8,84.08,83.0,83.04,76912.0
2022-03-03 12:30:00,83.03,84.69,82.93,84.12,90672.0,83.03,84.69,82.93,84.12,90672.0
2022-03-03 13:00:00,84.13,84.79,83.95,84.31,83129.0,84.13,84.79,83.95,84.31,83129.0
2022-03-03 13:30:00,84.27,84.27,83.67,83.72,66109.0,84.27,84.27,83.67,83.72,66109.0
2022-03-03 14:00:00,83.72,84.45,83.67,84.06,69514.0,83.72,84.45,83.67,84.06,69514.0
2022-03-03 14:30:00,84.07,84.1,83.52,83.57,83683.0,84.07,84.1,83.52,83.57,83683.0
2022-03-03 15:00:00,83.45,83.69,83.21,83.56,132499.0,83.45,83.69,83.21,83.56,132499.0
2022-03-03 15:30:00,83.54,83.55,82.81,83.26,370443.0,83.54,83.55,82.81,83.26,370443.0
2022-03-04 09:30:00,82.39,82.9,79.25,80.12,163340.0,82.39,82.9,79.25,80.12,163340.0
2022-03-04 10:00:00,80.16,80.27,77.55,77.75,222093.0,80.16,80.27,77.55,77.75,222093.0
2022-03-04 10:30:00,77.75,78.48,77.31,77.33,221289.0,77.75,78.48,77.31,77.33,221289.0
2022-03-04 11:00:00,77.28,77.79,76.72,77.37,170554.0,77.28,77.79,76.72,77.37,170554.0
2022-03-04 11:30:00,77.29,78.24,77.02,77.19,179974.0,77.29,78.24,77.02,77.19,179974.0
2022-03-04 12:00:00,77.18,78.35,76.19,77.82,144137.0,77.18,78.35,76.19,77.82,144137.0
2022-03-04 12:30:00,77.78,78.62,77.78,78.37,103504.0,77.78,78.62,77.78,78.37,103504.0
2022-03-04 13:00:00,78.41,79.33,78.4,79.1,140417.0,78.41,79.33,78.4,79.1,140417.0
2022-03-04 13:30:00,79.13,79.6,78.64,78.69,58549.0,79.13,79.6,78.64,78.69,58549.0
2022-03-04 14:00:00,78.73,79.08,78.27,78.97,50163.0,78.73,79.08,78.27,78.97,50163.0
2022-03-04 14:30:00,78.94,79.1,78.27,78.28,44661.0,78.94,79.1,78.27,78.28,44661.0
2022-03-04 15:00:00,78.29,78.8,78.09,78.41,96850.0,78.29,78.8,78.09,78.41,96850.0
2022-03-04 15:30:00,78.37,79.03,77.94,78.81,378506.0,78.37,79.03,77.94,78.81,378506.0
2022-03-07 09:30:00,78.57,78.92,75.2,75.24,256383.0,78.57,78.92,75.2,75.24,256383.0
2022-03-07 10:00:00,75.16,75.82,73.41,73.44,413417.0,75.16,75.82,73.41,73.44,413417.0
2022-03-07 10:30:00,73.44,74.15,72.65,72.9,353254.0,73.44,74.15,72.65,72.9,353254.0
2022-03-07 11:00:00,72.88,73.78,72.68,72.74,433983.0,72.88,73.78,72.68,72.74,433983.0
2022-03-07 11:30:00,72.73,72.86,71.42,71.71,330232.0,72.73,72.86,71.42,71.71,330232.0
2022-03-07 12:00:00,71.64,71.68,70.59,71.26,280755.0,71.64,71.68,70.59,71.26,280755.0
2022-03-07 12:30:00,71.23,72.07,70.87,71.81,223355.0,71.23,72.07,70.87,71.81,223355.0
2022-03-07 13:00:00,71.81,72.52,71.2,71.26,203872.0,71.81,72.52,71.2,71.26,203872.0
2022-03-07 13:30:00,71.23,71.78,70.54,71.03,200043.0,71.23,71.78,70.54,71.03,200043.0
2022-03-07 14:00:00,71.03,72.61,70.9,71.53,366392.0,71.03,72.61,70.9,71.53,366392.0
2022-03-07 14:30:00,71.55,71.61,70.92,71.16,278872.0,71.55,71.61,70.92,71.16,278872.0
2022-03-07 15:00:00,71.15,71.18,70.27,70.73,297923.0,71.15,71.18,70.27,70.73,297923.0
2022-03-07 15:30:00,70.72,70.73,69.58,69.64,668144.0,70.72,70.73,69.58,69.64,668144.0
2022-03-08 09:30:00,69.54,70.01,67.99,68.88,262130.0,69.54,70.01,67.99,68.88,262130.0
2022-03-08 10:00:00,68.8,69.8,67.22,68.44,212092.0,68.8,69.8,67.22,68.44,212092.0
2022-03-08 10:30:00,68.45,69.71,67.66,69.38,148196.0,68.45,69.71,67.66,69.38,148196.0
2022-03-08 11:00:00,69.4,70.52,69.28,69.89,155640.0,69.4,70.52,69.28,69.89,155640.0
2022-03-08 11:30:00,69.86,69.86,68.2,69.45,165920.0,69.86,69.86,68.2,69.45,165920.0
2022-03-08 12:00:00,69.43,72.35,69.32,71.24,202184.0,69.43,72.35,69.32,71.24,202184.0
2022-03-08 12:30:00,71.25,71.71,70.6,71.66,192844.0,71.25,71.71,70.6,71.66,192844.0
2022-03-08 13:00:00,71.64,72.89,71.57,71.57,153639.0,71.64,72.89,71.57,71.57,153639.0
2022-03-08 13:30:00,71.56,71.56,70.22,70.45,156506.0,71.56,71.56,70.22,70.45,156506.0
2022-03-08 14:00:00,70.34,70.44,69.21,70.17,157102.0,70.34,70.44,69.21,70.17,157102.0
2022-03-08 14:30:00,70.09,71.61,69.78,71.57,139062.0,70.09,71.61,69.78,71.57,139062.0
2022-03-08 15:00:00,71.57,72.12,70.93,70.97,136088.0,71.57,72.12,70.93,70.97,136088.0
2022-03-08 15:30:00,70.98,71.0,69.98,70.22,258752.0,70.98,71.0,69.98,70.22,258752.0
2022-03-09 09:30:00,74.26,77.63,74.25,77.41,729620.0,74.26,77.63,74.25,77.41,729620.0
2022-03-09 10:00:00,77.49,80.41,77.48,78.79,555524.0,77.49,80.41,77.48,78.79,555524.0
2022-03-09 10:30:00,78.81,79.2,77.99,78.43,179620.0,78.81,79.2,77.99,78.43,179620.0
2022-03-09 11:00:00,78.43,78.43,77.0,77.54,175010.0,78.43,78.43,77.0,77.54,175010.0
2022-03-09 11:30:00,77.41,78.41,77.27,77.68,103467.0,77.41,78.41,77.27,77.68,103467.0
2022-03-09 12:00:00,77.65,78.31,77.25,77.9,82835.0,77.65,78.31,77.25,77.9,82835.0
2022-03-09 12:30:00,77.9,78.93,77.69,78.7,73418.0,77.9,78.93,77.69,78.7,73418.0
2022-03-09 13:00:00,78.64,78.84,77.82,78.73,63027.0,78.64,78.84,77.82,78.73,63027.0
2022-03-09 13:30:00,78.7,78.85,78.24,78.26,79105.0,78.7,78.85,78.24,78.26,79105.0
2022-03-09 14:00:00,78.29,78.59,77.7,78.17,60972.0,78.29,78.59,77.7,78.17,60972.0
2022-03-09 14:30:00,78.19,78.71,78.06,78.42,90106.0,78.19,78.71,78.06,78.42,90106.0
2022-03-09 15:00:00,78.52,78.73,77.68,77.75,120889.0,78.52,78.73,77.68,77.75,120889.0
2022-03-09 15:30:00,77.74,78.02,77.33,77.6,407871.0,77.74,78.02,77.33,77.6,407871.0
2022-03-10 09:30:00,75.92,77.83,75.17,77.63,156306.0,75.92,77.83,75.17,77.63,156306.0
2022-03-10 10:00:00,77.63,78.39,77.1,77.11,126284.0,77.63,78.39,77.1,77.11,126284.0
2022-03-10 10:30:00,77.06,77.19,75.68,76.07,80753.0,77.06,77.19,75.68,76.07,80753.0
2022-03-10 11:00:00,76.02,76.37,75.53,76.37,81030.0,76.02,76.37,75.53,76.37,81030.0
2022-03-10 11:30:00,76.34,76.71,75.9,76.62,42065.0,76.34,76.71,75.9,76.62,42065.0
2022-03-10 12:00:00,76.57,77.06,76.27,76.68,64056.0,76.57,77.06,76.27,76.68,64056.0
2022-03-10 12:30:00,76.7,76.73,76.02,76.12,41578.0,76.7,76.73,76.02,76.12,41578.0
2022-03-10 13:00:00,76.15,76.38,75.8,76.09,23576.0,76.15,76.38,75.8,76.09,23576.0
2022-03-10 13:30:00,76.05,76.84,76.0,76.65,37944.0,76.05,76.84,76.0,76.65,37944.0
2022-03-10 14:00:00,76.65,77.36,76.65,77.33,51965.0,76.65,77.36,76.65,77.33,51965.0
2022-03-10 14:30:00,77.33,77.65,77.03,77.5,31368.0,77.33,77.65,77.03,77.5,31368.0
2022-03-10 15:00:00,77.53,77.87,77.09,77.62,58782.0,77.53,77.87,77.09,77.62,58782.0
2022-03-10 15:30:00,77.62,77.81,77.21,77.46,183511.0,77.62,77.81,77.21,77.46,183511.0
2022-03-11 09:30:00,78.44,78.87,76.7,77.24,99020.0,78.44,78.87,76.7,77.24,99020.0
2022-03-11 10:00:00,77.12,77.79,76.7,77.17,47474.0,77.12,77.79,76.7,77.17,47474.0
2022-03-11 10:30:00,77.24,77.4,76.41,77.28,26555.0,77.24,77.4,76.41,77.28,26555.0
2022-03-11 11:00:00,77.23,77.24,76.45,76.56,21684.0,77.23,77.24,76.45,76.56,21684.0
2022-03-11 11:30:00,76.6,77.37,76.3,77.11,30454.0,76.6,77.37,76.3,77.11,30454.0
2022-03-11 12:00:00,77.05,77.32,76.54,76.56,23190.0,77.05,77.32,76.54,76.56,23190.0
2022-03-11 12:30:00,76.5,76.65,76.16,76.64,31178.0,76.5,76.65,76.16,76.64,31178.0
2022-03-11 13:00:00,76.67,76.76,76.32,76.57,43800.0,76.67,76.76,76.32,76.57,43800.0
2022-03-11 13:30:00,76.53,76.53,75.59,75.63,39540.0,76.53,76.53,75.59,75.63,39540.0
2022-03-11 14:00:00,75.64,76.1,75.55,76.1,41943.0,75.64,76.1,75.55,76.1,41943.0
2022-03-11 14:30:00,76.08,76.08,75.26,75.37,48624.0,76.08,76.08,75.26,75.37,48624.0
2022-03-11 15:00:00,75.32,75.32,74.54,74.57,98654.0,75.32,75.32,74.54,74.57,98654.0
2022-03-11 15:30:00,74.53,75.03,74.32,74.73,282344.0,74.53,75.03,74.32,74.73,282344.0
2022-03-14 09:30:00,74.85,75.3,73.54,75.03,125022.0,74.85,75.3,73.54,75.03,125022.0
2022-03-14 10:00:00,74.93,77.1,74.68,76.08,127852.0,74.93,77.1,74.68,76.08,127852.0
2022-03-14 10:30:00,76.07,76.13,75.0,75.23,62431.0,76.07,76.13,75.0,75.23,62431.0
2022-03-14 11:00:00,75.34,75.77,74.1,74.14,76626.0,75.34,75.77,74.1,74.14,76626.0
2022-03-14 11:30:00,74.13,74.33,72.96,73.34,107350.0,74.13,74.33,72.96,73.34,107350.0
2022-03-14 12:00:00,73.28,73.77,73.0,73.35,47304.0,73.28,73.77,73.0,73.35,47304.0
2022-03-14 12:30:00,73.33,73.61,72.68,72.71,49409.0,73.33,73.61,72.68,72.71,49409.0
2022-03-14 13:00:00,72.74,72.82,72.38,72.43,76640.0,72.74,72.82,72.38,72.43,76640.0
2022-03-14 13:30:00,72.45,72.5,71.39,71.44,182004.0,72.45,72.5,71.39,71.44,182004.0
2022-03-14 14:00:00,71.44,71.51,70.83,70.99,155468.0,71.44,71.51,70.83,70.99,155468.0
2022-03-14 14:30:00,70.97,71.16,70.55,70.9,179976.0,70.97,71.16,70.55,70.9,179976.0
2022-03-14 15:00:00,70.91,71.43,70.7,71.34,283916.0,70.91,71.43,70.7,71.34,283916.0
2022-03-14 15:30:00,71.3,72.12,70.94,71.97,249901.0,71.3,72.12,70.94,71.97,249901.0
2022-03-15 09:30:00,72.31,74.63,72.31,73.95,126753.0,72.31,74.63,72.31,73.95,126753.0
2022-03-15 10:00:00,73.85,75.71,73.7,75.66,84111.0,73.85,75.71,73.7,75.66,84111.0
2022-03-15 10:30:00,75.59,76.21,75.19,75.24,59647.0,75.59,76.21,75.19,75.24,59647.0
2022-03-15 11:00:00,75.21,75.55,74.68,75.04,67932.0,75.21,75.55,74.68,75.04,67932.0
2022-03-15 11:30:00,75.09,75.13,73.91,74.2,74170.0,75.09,75.13,73.91,74.2,74170.0
2022-03-15 12:00:00,74.36,74.79,74.06,74.76,80865.0,74.36,74.79,74.06,74.76,80865.0
2022-03-15 12:30:00,74.78,75.08,74.09,74.45,39564.0,74.78,75.08,74.09,74.45,39564.0
2022-03-15 13:00:00,74.54,74.76,73.82,73.82,36049.0,74.54,74.76,73.82,73.82,36049.0
2022-03-15 13:30:00,73.78,74.14,73.43,73.95,84348.0,73.78,74.14,73.43,73.95,84348.0
2022-03-15 14:00:00,73.92,74.23,73.57,73.8,47067.0,73.92,74.23,73.57,73.8,47067.0
2022-03-15 14:30:00,73.76,74.42,73.57,74.36,82383.0,73.76,74.42,73.57,74.36,82383.0
2022-03-15 15:00:00,74.33,75.16,74.22,75.05,74786.0,74.33,75.16,74.22,75.05,74786.0
2022-03-15 15:30:00,75.15,75.36,74.79,74.97,172149.0,75.15,75.36,74.79,74.97,172149.0
2022-03-16 09:30:00,76.47,77.64,76.47,77.04,145658.0,76.47,77.64,76.47,77.04,145658.0
2022-03-16 10:00:00,77.01,79.42,76.68,78.59,198378.0,77.01,79.42,76.68,78.59,198378.0
2022-03-16 10:30:00,78.63,78.88,77.61,77.92,110741.0,78.63,78.88,77.61,77.92,110741.0
2022-03-16 11:00:00,77.91,78.81,77.54,78.61,91792.0,77.91,78.81,77.54,78.61,91792.0
2022-03-16 11:30:00,78.66,78.89,78.16,78.57,58246.0,78.66,78.89,78.16,78.57,58246.0
2022-03-16 12:00:00,78.58,78.93,78.5,78.6,48165.0,78.58,78.93,78.5,78.6,48165.0
2022-03-16 12:30:00,78.58,78.78,78.13,78.51,48364.0,78.58,78.78,78.13,78.51,48364.0
2022-03-16 13:00:00,78.52,78.66,77.57,77.86,61790.0,78.52,78.66,77.57,77.86,61790.0
2022-03-16 13:30:00,77.89,78.19,77.71,77.94,39360.0,77.89,78.19,77.71,77.94,39360.0
2022-03-16 14:00:00,77.87,77.87,76.49,76.51,148063.0,77.87,77.87,76.49,76.51,148063.0
2022-03-16 14:30:00,76.46,78.62,75.83,78.09,184862.0,76.46,78.62,75.83,78.09,184862.0
2022-03-16 15:00:00,78.09,78.55,77.73,78.3,70677.0,78.09,78.55,77.73,78.3,70677.0
2022-03-16 15:30:00,78.37,79.56,78.05,79.35,285508.0,78.37,79.56,78.05,79.35,285508.0
2022-03-17 09:30:00,78.31,80.63,77.64,80.62,84774.0,78.31,80.63,77.64,80.62,84774.0
2022-03-17 10:00:00,80.63,80.68,78.51,79.11,54612.0,80.63,80.68,78.51,79.11,54612.0
2022-03-17 10:30:00,79.27,79.28,77.54,77.69,75393.0,79.27,79.28,77.54,77.69,75393.0
2022-03-17 11:00:00,77.61,78.35,77.15,78.16,54025.0,77.61,78.35,77.15,78.16,54025.0
2022-03-17 11:30:00,78.12,78.5,77.73,78.44,34250.0,78.12,78.5,77.73,78.44,34250.0
2022-03-17 12:00:00,78.43,79.01,78.42,78.96,30075.0,78.43,79.01,78.42,78.96,30075.0
2022-03-17 12:30:00,78.9,79.01,78.63,78.89,29417.0,78.9,79.01,78.63,78.89,29417.0
2022-03-17 13:00:00,78.83,78.98,78.3,78.84,32935.0,78.83,78.98,78.3,78.84,32935.0
2022-03-17 13:30:00,78.91,79.25,78.61,78.94,41511.0,78.91,79.25,78.61,78.94,41511.0
2022-03-17 14:00:00,78.9,79.35,78.79,79.0,26486.0,78.9,79.35,78.79,79.0,26486.0
2022-03-17 14:30:00,79.1,79.4,79.06,79.3,22060.0,79.1,79.4,79.06,79.3,22060.0
2022-03-17 15:00:00,79.31,79.54,78.97,79.33,28399.0,79.31,79.54,78.97,79.33,28399.0
2022-03-17 15:30:00,79.35,79.63,79.23,79.61,190783.0,79.35,79.63,79.23,79.61,190783.0
2022-03-18 09:30:00,78.9,79.86,78.56,79.73,281535.0,78.9,79.86,78.56,79.73,281535.0
2022-03-18 10:00:00,79.79,80.53,79.55,79.84,106808.0,79.79,80.53,79.55,79.84,106808.0
2022-03-18 10:30:00,79.87,80.07,78.95,79.71,47030.0,79.87,80.07,78.95,79.71,47030.0
2022-03-18 11:00:00,79.61,79.92,79.21,79.28,49781.0,79.61,79.92,79.21,79.28,49781.0
2022-03-18 11:30:00,79.38,79.63,78.86,79.06,29597.0,79.38,79.63,78.86,79.06,29597.0
2022-03-18 12:00:00,79.17,79.98,79.08,79.88,44174.0,79.17,79.98,79.08,79.88,44174.0
2022-03-18 12:30:00,79.89,80.09,79.8,79.96,62607.0,79.89,80.09,79.8,79.96,62607.0
2022-03-18 13:00:00,79.93,80.21,79.78,80.12,83263.0,79.93,80.21,79.78,80.12,83263.0
2022-03-18 13:30:00,80.12,80.7,80.09,80.64,51247.0,80.12,80.7,80.09,80.64,51247.0
2022-03-18 14:00:00,80.62,80.62,80.17,80.24,33457.0,80.62,80.62,80.17,80.24,33457.0
2022-03-18 14:30:00,80.27,80.53,80.0,80.34,50325.0,80.27,80.53,80.0,80.34,50325.0
2022-03-18 15:00:00,80.37,80.55,80.28,80.38,38070.0,80.37,80.55,80.28,80.38,38070.0
2022-03-18 15:30:00,80.39,80.89,80.24,80.83,367883.0,80.39,80.89,80.24,80.83,367883.0
2022-03-21 09:30:00,79.78,80.15,76.79,77.06,122345.0,79.78,80.15,76.79,77.06,122345.0
2022-03-21 10:00:00,77.0,77.52,76.54,76.55,104040.0,77.0,77.52,76.54,76.55,104040.0
2022-03-21 10:30:00,76.53,77.62,76.44,77.4,121032.0,76.53,77.62,76.44,77.4,121032.0
2022-03-21 11:00:00,77.4,78.12,77.05,77.63,126942.0,77.4,78.12,77.05,77.63,126942.0
2022-03-21 11:30:00,77.64,77.97,77.17,77.68,96144.0,77.64,77.97,77.17,77.68,96144.0
2022-03-21 12:00:00,77.73,78.31,77.5,77.93,70098.0,77.73,78.31,77.5,77.93,70098.0
2022-03-21 12:30:00,77.96,77.97,76.94,77.09,105342.0,77.96,77.97,76.94,77.09,105342.0
2022-03-21 13:00:00,77.09,77.31,76.56,76.78,108865.0,77.09,77.31,76.56,76.78,108865.0
2022-03-21 13:30:00,76.81,77.53,76.5,77.48,83668.0,76.81,77.53,76.5,77.48,83668.0
2022-03-21 14:00:00,77.47,78.15,77.08,78.05,66613.0,77.47,78.15,77.08,78.05,66613.0
2022-03-21 14:30:00,78.06,78.5,77.65,77.74,59850.0,78.06,78.5,77.65,77.74,59850.0
2022-03-21 15:00:00,77.7,78.3,77.61,78.22,55616.0,77.7,78.3,77.61,78.22,55616.0
2022-03-21 15:30:00,78.25,78.54,77.8,78.52,202343.0,78.25,78.54,77.8,78.52,202343.0
2022-03-22 09:30:00,78.74,80.63,78.61,80.59,71639.0,78.74,80.63,78.61,80.59,71639.0
2022-03-22 10:00:00,80.67,80.8,79.58,79.68,59835.0,80.67,80.8,79.58,79.68,59835.0
2022-03-22 10:30:00,79.73,80.0,79.18,79.85,82819.0,79.73,80.0,79.18,79.85,82819.0
2022-03-22 11:00:00,79.8,80.37,79.49,79.96,32989.0,79.8,80.37,79.49,79.96,32989.0
2022-03-22 11:30:00,79.88,80.32,79.63,80.13,45016.0,79.88,80.32,79.63,80.13,45016.0
2022-03-22 12:00:00,80.13,80.19,79.47,79.68,44796.0,80.13,80.19,79.47,79.68,44796.0
2022-03-22 12:30:00,79.71,79.95,79.54,79.83,21200.0,79.71,79.95,79.54,79.83,21200.0
2022-03-22 13:00:00,79.72,80.05,79.58,79.96,40444.0,79.72,80.05,79.58,79.96,40444.0
2022-03-22 13:30:00,80.0,80.0,79.6,79.87,45415.0,80.0,80.0,79.6,79.87,45415.0
2022-03-22 14:00:00,79.89,80.25,79.72,80.1,44118.0,79.89,80.25,79.72,80.1,44118.0
2022-03-22 14:30:00,80.09,80.59,79.94,80.56,47348.0,80.09,80.59,79.94,80.56,47348.0
2022-03-22 15:00:00,80.54,80.79,80.25,80.25,41369.0,80.54,80.79,80.25,80.25,41369.0
2022-03-22 15:30:00,80.23,80.33,79.83,80.07,150048.0,80.23,80.33,79.83,80.07,150048.0
2022-03-23 09:30:00,79.2,79.8,77.67,77.79,69322.0,79.2,79.8,77.67,77.79,69322.0
2022-03-23 10:00:00,77.79,78.47,77.41,78.13,60489.0,77.79,78.47,77.41,78.13,60489.0
2022-03-23 10:30:00,78.15,78.43,78.0,78.27,50100.0,78.15,78.43,78.0,78.27,50100.0
2022-03-23 11:00:00,78.15,78.5,78.08,78.31,52013.0,78.15,78.5,78.08,78.31,52013.0
2022-03-23 11:30:00,78.29,78.44,78.08,78.35,42324.0,78.29,78.44,78.08,78.35,42324.0
2022-03-23 12:00:00,78.38,78.46,77.87,78.19,74775.0,78.38,78.46,77.87,78.19,74775.0
2022-03-23 12:30:00,78.19,78.32,77.79,78.27,61416.0,78.19,78.32,77.79,78.27,61416.0
2022-03-23 13:00:00,78.28,78.3,77.45,77.54,34341.0,78.28,78.3,77.45,77.54,34341.0
2022-03-23 13:30:00,77.54,78.26,77.54,78.2,59311.0,77.54,78.26,77.54,78.2,59311.0
2022-03-23 14:00:00,78.17,78.25,77.44,77.59,71813.0,78.17,78.25,77.44,77.59,71813.0
2022-03-23 14:30:00,77.58,77.78,77.5,77.63,112513.0,77.58,77.78,77.5,77.63,112513.0
2022-03-23 15:00:00,77.61,77.67,77.07,77.38,90206.0,77.61,77.67,77.07,77.38,90206.0
2022-03-23 15:30:00,77.38,77.77,76.87,77.08,249354.0,77.38,77.77,76.87,77.08,249354.0
2022-03-24 09:30:00,77.01,77.58,75.42,76.56,77581.0,77.01,77.58,75.42,76.56,77581.0
2022-03-24 10:00:00,76.64,77.37,75.57,76.43,74323.0,76.64,77.37,75.57,76.43,74323.0
2022-03-24 10:30:00,76.43,76.95,76.01,76.15,71940.0,76.43,76.95,76.01,76.15,71940.0
2022-03-24 11:00:00,76.11,76.66,75.83,76.66,133353.0,76.11,76.66,75.83,76.66,133353.0
2022-03-24 11:30:00,76.72,77.51,76.72,76.97,110190.0,76.72,77.51,76.72,76.97,110190.0
2022-03-24 12:00:00,76.99,78.41,76.84,78.15,70705.0,76.99,78.41,76.84,78.15,70705.0
2022-03-24 12:30:00,78.16,78.53,77.64,78.47,43471.0,78.16,78.53,77.64,78.47,43471.0
2022-03-24 13:00:00,78.47,78.66,78.23,78.52,35042.0,78.47,78.66,78.23,78.52,35042.0
2022-03-24 13:30:00,78.51,78.95,78.51,78.82,46109.0,78.51,78.95,78.51,78.82,46109.0
2022-03-24 14:00:00,78.81,78.9,78.18,78.68,49267.0,78.81,78.9,78.18,78.68,49267.0
2022-03-24 14:30:00,78.7,78.72,78.47,78.62,46503.0,78.7,78.72,78.47,78.62,46503.0
2022-03-24 15:00:00,78.65,78.7,78.35,78.64,88233.0,78.65,78.7,78.35,78.64,88233.0
2022-03-24 15:30:00,78.7,79.01,78.47,79.0,206608.0,78.7,79.01,78.47,79.0,206608.0
2022-03-25 09:30:00,79.03,79.15,78.04,78.2,50049.0,79.03,79.15,78.04,78.2,50049.0
2022-03-25 10:00:00,78.24,78.27,77.28,77.69,61451.0,78.24,78.27,77.28,77.69,61451.0
2022-03-25 10:30:00,77.7,78.47,77.7,78.46,62892.0,77.7,78.47,77.7,78.46,62892.0
2022-03-25 11:00:00,78.5,78.5,77.03,77.26,41497.0,78.5,78.5,77.03,77.26,41497.0
2022-03-25 11:30:00,77.26,77.94,77.1,77.63,36816.0,77.26,77.94,77.1,77.63,36816.0
2022-03-25 12:00:00,77.53,77.89,77.5,77.62,31376.0,77.53,77.89,77.5,77.62,31376.0
2022-03-25 12:30:00,77.65,77.86,77.48,77.77,27336.0,77.65,77.86,77.48,77.77,27336.0
2022-03-25 13:00:00,77.75,78.23,77.71,77.83,26909.0,77.75,78.23,77.71,77.83,26909.0
2022-03-25 13:30:00,77.88,78.14,77.77,78.02,24568.0,77.88,78.14,77.77,78.02,24568.0
2022-03-25 14:00:00,78.0,78.14,77.79,77.92,20747.0,78.0,78.14,77.79,77.92,20747.0
2022-03-25 14:30:00,77.92,78.1,77.56,77.61,29511.0,77.92,78.1,77.56,77.61,29511.0
2022-03-25 15:00:00,77.7,77.7,77.18,77.19,26828.0,77.7,77.7,77.18,77.19,26828.0
2022-03-25 15:30:00,77.14,77.52,77.08,77.4,186615.0,77.14,77.52,77.08,77.4,186615.0
2022-03-28 09:30:00,77.57,78.5,77.2,77.77,89063.0,77.57,78.5,77.2,77.77,89063.0
2022-03-28 10:00:00,77.83,77.89,75.95,76.16,131854.0,77.83,77.89,75.95,76.16,131854.0
2022-03-28 10:30:00,76.31,76.7,76.0,76.51,88112.0,76.31,76.7,76.0,76.51,88112.0
2022-03-28 11:00:00,76.6,76.72,76.08,76.37,53363.0,76.6,76.72,76.08,76.37,53363.0
2022-03-28 11:30:00,76.37,76.37,75.78,75.9,50310.0,76.37,76.37,75.78,75.9,50310.0
2022-03-28 12:00:00,75.94,76.17,75.5,75.72,62522.0,75.94,76.17,75.5,75.72,62522.0
2022-03-28 12:30:00,75.73,76.23,75.64,76.13,50585.0,75.73,76.23,75.64,76.13,50585.0
2022-03-28 13:00:00,76.15,76.24,75.66,76.08,62103.0,76.15,76.24,75.66,76.08,62103.0
2022-03-28 13:30:00,76.14,76.4,76.01,76.26,44018.0,76.14,76.4,76.01,76.26,44018.0
2022-03-28 14:00:00,76.25,76.25,75.61,75.76,46865.0,76.25,76.25,75.61,75.76,46865.0
2022-03-28 14:30:00,75.74,76.28,75.57,76.27,79518.0,75.74,76.28,75.57,76.27,79518.0
2022-03-28 15:00:00,76.28,76.52,76.07,76.48,51242.0,76.28,76.52,76.07,76.48,51242.0
2022-03-28 15:30:00,76.49,76.94,76.02,76.91,277119.0,76.49,76.94,76.02,76.91,277119.0
2022-03-29 09:30:00,78.58,81.58,78.39,80.8,267960.0,78.58,81.58,78.39,80.8,267960.0
2022-03-29 10:00:00,80.76,80.89,79.21,80.41,199216.0,80.76,80.89,79.21,80.41,199216.0
2022-03-29 10:30:00,80.44,80.5,79.79,80.13,154720.0,80.44,80.5,79.79,80.13,154720.0
2022-03-29 11:00:00,80.15,80.43,79.85,80.0,76977.0,80.15,80.43,79.85,80.0,76977.0
2022-03-29 11:30:00,79.94,80.49,79.64,80.39,86256.0,79.94,80.49,79.64,80.39,86256.0
2022-03-29 12:00:00,80.44,80.5,80.02,80.28,73487.0,80.44,80.5,80.02,80.28,73487.0
2022-03-29 12:30:00,80.31,80.43,79.82,80.29,43780.0,80.31,80.43,79.82,80.29,43780.0
2022-03-29 13:00:00,80.28,80.58,80.02,80.54,90978.0,80.28,80.58,80.02,80.54,90978.0
2022-03-29 13:30:00,80.54,80.57,80.3,80.51,120344.0,80.54,80.57,80.3,80.51,120344.0
2022-03-29 14:00:00,80.5,81.36,80.4,81.24,128600.0,80.5,81.36,80.4,81.24,128600.0
2022-03-29 14:30:00,81.23,81.34,81.01,81.29,67582.0,81.23,81.34,81.01,81.29,67582.0
2022-03-29 15:00:00,81.33,81.38,80.99,81.37,81879.0,81.33,81.38,80.99,81.37,81879.0
2022-03-29 15:30:00,81.36,81.5,80.99,81.21,266736.0,81.36,81.5,80.99,81.21,266736.0
2022-03-30 09:30:00,80.48,81.56,80.2,80.93,57188.0,80.48,81.56,80.2,80.93,57188.0
2022-03-30 10:00:00,81.06,81.24,80.51,81.0,27759.0,81.06,81.24,80.51,81.0,27759.0
2022-03-30 10:30:00,80.97,80.98,79.49,79.53,36400.0,80.97,80.98,79.49,79.53,36400.0
2022-03-30 11:00:00,79.52,80.23,79.37,79.82,60441.0,79.52,80.23,79.37,79.82,60441.0
2022-03-30 11:30:00,79.86,80.19,79.65,80.03,35702.0,79.86,80.19,79.65,80.03,35702.0
2022-03-30 12:00:00,79.98,80.15,79.63,79.83,36818.0,79.98,80.15,79.63,79.83,36818.0
2022-03-30 12:30:00,79.8,80.18,79.57,80.13,55708.0,79.8,80.18,79.57,80.13,55708.0
2022-03-30 13:00:00,80.09,80.1,78.97,79.05,36822.0,80.09,80.1,78.97,79.05,36822.0
2022-03-30 13:30:00,79.07,79.11,78.44,78.45,72862.0,79.07,79.11,78.44,78.45,72862.0
2022-03-30 14:00:00,78.44,78.58,78.19,78.31,116079.0,78.44,78.58,78.19,78.31,116079.0
2022-03-30 14:30:00,78.31,78.44,77.41,77.42,137205.0,78.31,78.44,77.41,77.42,137205.0
2022-03-30 15:00:00,77.43,77.43,76.61,76.81,190261.0,77.43,77.43,76.61,76.81,190261.0
2022-03-30 15:30:00,76.83,77.66,76.73,77.58,409483.0,76.83,77.66,76.73,77.58,409483.0
2022-03-31 09:30:00,77.23,77.8,76.33,77.42,114971.0,77.23,77.8,76.33,77.42,114971.0
2022-03-31 10:00:00,77.42,78.1,76.33,78.02,117184.0,77.42,78.1,76.33,78.02,117184.0
2022-03-31 10:30:00,78.07,79.75,78.06,79.5,181295.0,78.07,79.75,78.06,79.5,181295.0
2022-03-31 11:00:00,79.41,79.69,78.86,79.06,92643.0,79.41,79.69,78.86,79.06,92643.0
2022-03-31 11:30:00,79.06,79.23,78.65,78.91,65745.0,79.06,79.23,78.65,78.91,65745.0
2022-03-31 12:00:00,78.95,78.98,78.7,78.85,59518.0,78.95,78.98,78.7,78.85,59518.0
2022-03-31 12:30:00,78.89,78.91,78.27,78.56,40970.0,78.89,78.91,78.27,78.56,40970.0
2022-03-31 13:00:00,78.55,79.09,78.55,79.07,37123.0,78.55,79.09,78.55,79.07,37123.0
2022-03-31 13:30:00,79.09,79.23,78.89,78.89,38260.0,79.09,79.23,78.89,78.89,38260.0
2022-03-31 14:00:00,78.95,78.95,78.57,78.83,28660.0,78.95,78.95,78.57,78.83,28660.0
2022-03-31 14:30:00,78.83,79.03,78.54,78.72,42695.0,78.83,79.03,78.54,78.72,42695.0
2022-03-31 15:00:00,78.75,78.91,77.9,77.98,53126.0,78.75,78.91,77.9,77.98,53126.0
2022-03-31 15:30:00,77.97,77.98,77.34,77.4,187462.0,77.97,77.98,77.34,77.4,187462.0
2022-04-01 09:30:00,78.13,78.65,76.75,77.58,142299.0,78.13,78.65,76.75,77.58,142299.0
2022-04-01 10:00:00,77.55,78.46,77.19,77.72,115440.0,77.55,78.46,77.19,77.72,115440.0
2022-04-01 10:30:00,77.77,78.18,77.59,77.61,63518.0,77.77,78.18,77.59,77.61,63518.0
2022-04-01 11:00:00,77.75,78.0,77.38,77.56,46210.0,77.75,78.0,77.38,77.56,46210.0
2022-04-01 11:30:00,77.7,77.7,76.53,76.6,111442.0,77.7,77.7,76.53,76.6,111442.0
2022-04-01 12:00:00,76.59,77.2,76.44,76.99,53115.0,76.59,77.2,76.44,76.99,53115.0
2022-04-01 12:30:00,77.0,77.0,76.65,76.8,34684.0,77.0,77.0,76.65,76.8,34684.0
2022-04-01 13:00:00,76.79,76.81,76.1,76.18,92094.0,76.79,76.81,76.1,76.18,92094.0
2022-04-01 13:30:00,76.2,76.51,75.99,76.3,129453.0,76.2,76.51,75.99,76.3,129453.0
2022-04-01 14:00:00,76.31,76.62,76.12,76.62,53832.0,76.31,76.62,76.12,76.62,53832.0
2022-04-01 14:30:00,76.67,76.85,76.21,76.26,55698.0,76.67,76.85,76.21,76.26,55698.0
2022-04-01 15:00:00,76.24,76.41,75.8,76.2,96998.0,76.24,76.41,75.8,76.2,96998.0
2022-04-01 15:30:00,76.2,76.8,76.05,76.71,213798.0,76.2,76.8,76.05,76.71,213798.0
2022-04-04 09:30:00,77.27,79.86,76.81,79.11,321233.0,77.27,79.86,76.81,79.11,321233.0
2022-04-04 10:00:00,79.18,79.26,78.35,79.12,87965.0,79.18,79.26,78.35,79.12,87965.0
2022-04-04 10:30:00,79.17,79.95,78.93,79.79,78202.0,79.17,79.95,78.93,79.79,78202.0
2022-04-04 11:00:00,79.64,80.37,79.6,79.93,208121.0,79.64,80.37,79.6,79.93,208121.0
2022-04-04 11:30:00,79.93,80.35,79.85,80.33,79168.0,79.93,80.35,79.85,80.33,79168.0
2022-04-04 12:00:00,80.33,80.75,80.08,80.38,101205.0,80.33,80.75,80.08,80.38,101205.0
2022-04-04 12:30:00,80.35,80.65,80.26,80.46,45484.0,80.35,80.65,80.26,80.46,45484.0
2022-04-04 13:00:00,80.42,80.57,80.06,80.43,46338.0,80.42,80.57,80.06,80.43,46338.0
2022-04-04 13:30:00,80.35,80.89,80.26,80.43,44587.0,80.35,80.89,80.26,80.43,44587.0
2022-04-04 14:00:00,80.37,80.38,79.72,79.95,57580.0,80.37,80.38,79.72,79.95,57580.0
2022-04-04 14:30:00,79.95,80.85,79.86,80.78,95455.0,79.95,80.85,79.86,80.78,95455.0
2022-04-04 15:00:00,80.8,80.86,80.37,80.67,76032.0,80.8,80.86,80.37,80.67,76032.0
2022-04-04 15:30:00,80.66,80.8,80.47,80.69,149166.0,80.66,80.8,80.47,80.69,149166.0
2022-04-05 09:30:00,80.14,80.99,79.12,79.96,108534.0,80.14,80.99,79.12,79.96,108534.0
2022-04-05 10:00:00,79.9,79.92,77.41,77.89,102505.0,79.9,79.92,77.41,77.89,102505.0
2022-04-05 10:30:00,77.89,78.04,77.08,77.59,94159.0,77.89,78.04,77.08,77.59,94159.0
2022-04-05 11:00:00,77.64,77.69,76.86,77.23,79767.0,77.64,77.69,76.86,77.23,79767.0
2022-04-05 11:30:00,77.16,77.47,76.81,77.4,49417.0,77.16,77.47,76.81,77.4,49417.0
2022-04-05 12:00:00,77.48,77.72,77.09,77.28,57046.0,77.48,77.72,77.09,77.28,57046.0
2022-04-05 12:30:00,77.3,77.59,77.17,77.52,34571.0,77.3,77.59,77.17,77.52,34571.0
2022-04-05 13:00:00,77.54,78.03,77.49,77.9,27407.0,77.54,78.03,77.49,77.9,27407.0
2022-04-05 13:30:00,77.87,77.87,77.29,77.47,32893.0,77.87,77.87,77.29,77.47,32893.0
2022-04-05 14:00:00,77.45,77.45,76.95,77.01,58383.0,77.45,77.45,76.95,77.01,58383.0
2022-04-05 14:30:00,76.99,77.31,76.82,76.88,33299.0,76.99,77.31,76.82,76.88,33299.0
2022-04-05 15:00:00,76.9,76.99,76.56,76.61,47230.0,76.9,76.99,76.56,76.61,47230.0
2022-04-05 15:30:00,76.62,77.26,76.58,77.18,175287.0,76.62,77.26,76.58,77.18,175287.0
2022-04-06 09:30:00,75.53,75.78,71.95,72.01,288404.0,75.53,75.78,71.95,72.01,288404.0
2022-04-06 10:00:00,71.96,73.27,71.37,72.72,265913.0,71.96,73.27,71.37,72.72,265913.0
2022-04-06 10:30:00,72.76,73.76,72.68,72.8,248053.0,72.76,73.76,72.68,72.8,248053.0
2022-04-06 11:00:00,72.76,72.91,72.06,72.29,96913.0,72.76,72.91,72.06,72.29,96913.0
2022-04-06 11:30:00,72.27,72.42,71.89,72.22,91284.0,72.27,72.42,71.89,72.22,91284.0
2022-04-06 12:00:00,72.24,72.36,71.82,72.05,72478.0,72.24,72.36,71.82,72.05,72478.0
2022-04-06 12:30:00,72.03,72.19,71.72,72.03,85717.0,72.03,72.19,71.72,72.03,85717.0
2022-04-06 13:00:00,72.09,72.62,71.92,72.36,71439.0,72.09,72.62,71.92,72.36,71439.0
2022-04-06 13:30:00,72.33,72.56,71.93,71.95,86212.0,72.33,72.56,71.93,71.95,86212.0
2022-04-06 14:00:00,71.92,72.69,71.25,71.7,166051.0,71.92,72.69,71.25,71.7,166051.0
2022-04-06 14:30:00,71.7,73.06,71.62,72.99,117619.0,71.7,73.06,71.62,72.99,117619.0
2022-04-06 15:00:00,73.02,73.39,71.77,71.81,128488.0,73.02,73.39,71.77,71.81,128488.0
2022-04-06 15:30:00,71.78,72.34,71.74,72.0,224655.0,71.78,72.34,71.74,72.0,224655.0
2022-04-07 09:30:00,71.54,72.56,70.56,70.67,199152.0,71.54,72.56,70.56,70.67,199152.0
2022-04-07 10:00:00,70.63,70.63,69.6,70.01,242630.0,70.63,70.63,69.6,70.01,242630.0
2022-04-07 10:30:00,69.93,70.07,68.85,69.53,198955.0,69.93,70.07,68.85,69.53,198955.0
2022-04-07 11:00:00,69.54,69.77,68.63,68.93,138701.0,69.54,69.77,68.63,68.93,138701.0
2022-04-07 11:30:00,68.95,69.03,68.23,68.53,160331.0,68.95,69.03,68.23,68.53,160331.0
2022-04-07 12:00:00,68.51,68.79,68.27,68.3,150946.0,68.51,68.79,68.27,68.3,150946.0
2022-04-07 12:30:00,68.31,68.36,67.67,67.95,175908.0,68.31,68.36,67.67,67.95,175908.0
2022-04-07 13:00:00,67.92,69.02,67.85,68.92,294809.0,67.92,69.02,67.85,68.92,294809.0
2022-04-07 13:30:00,68.94,70.01,68.94,70.0,255305.0,68.94,70.01,68.94,70.0,255305.0
2022-04-07 14:00:00,69.99,70.52,69.78,70.25,187205.0,69.99,70.52,69.78,70.25,187205.0
2022-04-07 14:30:00,70.26,70.7,70.11,70.45,151973.0,70.26,70.7,70.11,70.45,151973.0
2022-04-07 15:00:00,70.42,70.84,70.09,70.36,128225.0,70.42,70.84,70.09,70.36,128225.0
2022-04-07 15:30:00,70.34,70.88,70.3,70.57,340717.0,70.34,70.88,70.3,70.57,340717.0
2022-04-08 09:30:00,69.87,70.21,67.87,67.97,170308.0,69.87,70.21,67.87,67.97,170308.0
2022-04-08 10:00:00,67.85,69.7,67.67,69.47,205829.0,67.85,69.7,67.67,69.47,205829.0
2022-04-08 10:30:00,69.53,70.1,68.94,70.1,170368.0,69.53,70.1,68.94,70.1,170368.0
2022-04-08 11:00:00,70.08,70.59,69.82,70.03,100864.0,70.08,70.59,69.82,70.03,100864.0
2022-04-08 11:30:00,70.02,70.29,69.69,69.78,94653.0,70.02,70.29,69.69,69.78,94653.0
2022-04-08 12:00:00,69.77,70.71,69.57,70.61,134143.0,69.77,70.71,69.57,70.61,134143.0
2022-04-08 12:30:00,70.6,70.93,70.43,70.73,142578.0,70.6,70.93,70.43,70.73,142578.0
2022-04-08 13:00:00,70.72,70.72,69.41,69.46,86557.0,70.72,70.72,69.41,69.46,86557.0
2022-04-08 13:30:00,69.47,69.55,69.13,69.3,99075.0,69.47,69.55,69.13,69.3,99075.0
2022-04-08 14:00:00,69.26,69.81,69.19,69.52,113827.0,69.26,69.81,69.19,69.52,113827.0
2022-04-08 14:30:00,69.5,69.57,69.2,69.45,108787.0,69.5,69.57,69.2,69.45,108787.0
2022-04-08 15:00:00,69.43,69.62,69.2,69.48,76221.0,69.43,69.62,69.2,69.48,76221.0
2022-04-08 15:30:00,69.5,69.51,68.75,68.99,333163.0,69.5,69.51,68.75,68.99,333163.0
2022-04-11 09:30:00,68.24,70.85,67.85,70.71,150473.0,68.24,70.85,67.85,70.71,150473.0
2022-04-11 10:00:00,70.65,71.1,69.64,69.87,142905.0,70.65,71.1,69.64,69.87,142905.0
2022-04-11 10:30:00,69.81,70.04,68.59,68.99,143905.0,69.81,70.04,68.59,68.99,143905.0
2022-04-11 11:00:00,68.96,69.12,68.57,69.08,121250.0,68.96,69.12,68.57,69.08,121250.0
2022-04-11 11:30:00,69.08,69.42,68.84,69.08,106927.0,69.08,69.42,68.84,69.08,106927.0
2022-04-11 12:00:00,69.09,69.18,68.53,68.69,93258.0,69.09,69.18,68.53,68.69,93258.0
2022-04-11 12:30:00,68.66,68.85,68.56,68.76,61940.0,68.66,68.85,68.56,68.76,61940.0
2022-04-11 13:00:00,68.76,69.14,68.53,69.11,91411.0,68.76,69.14,68.53,69.11,91411.0
2022-04-11 13:30:00,69.13,69.48,68.7,69.14,54077.0,69.13,69.48,68.7,69.14,54077.0
2022-04-11 14:00:00,69.13,69.17,68.63,68.86,51701.0,69.13,69.17,68.63,68.86,51701.0
2022-04-11 14:30:00,68.86,69.28,68.75,69.23,115900.0,68.86,69.28,68.75,69.23,115900.0
2022-04-11 15:00:00,69.3,69.43,69.07,69.12,96289.0,69.3,69.43,69.07,69.12,96289.0
2022-04-11 15:30:00,69.12,69.18,68.41,68.63,312964.0,69.12,69.18,68.41,68.63,312964.0
2022-04-12 09:30:00,69.55,70.89,68.93,70.76,310369.0,69.55,70.89,68.93,70.76,310369.0
2022-04-12 10:00:00,70.79,71.01,69.53,69.6,104714.0,70.79,71.01,69.53,69.6,104714.0
2022-04-12 10:30:00,69.6,69.66,68.72,69.28,87968.0,69.6,69.66,68.72,69.28,87968.0
2022-04-12 11:00:00,69.23,69.66,68.93,69.57,60405.0,69.23,69.66,68.93,69.57,60405.0
2022-04-12 11:30:00,69.56,69.7,69.08,69.17,47323.0,69.56,69.7,69.08,69.17,47323.0
2022-04-12 12:00:00,69.19,69.19,68.53,68.7,61060.0,69.19,69.19,68.53,68.7,61060.0
2022-04-12 12:30:00,68.65,69.14,68.53,68.8,43060.0,68.65,69.14,68.53,68.8,43060.0
2022-04-12 13:00:00,68.76,68.9,68.37,68.4,51237.0,68.76,68.9,68.37,68.4,51237.0
2022-04-12 13:30:00,68.43,68.6,67.94,68.01,77223.0,68.43,68.6,67.94,68.01,77223.0
2022-04-12 14:00:00,67.94,68.15,67.61,67.66,71522.0,67.94,68.15,67.61,67.66,71522.0
2022-04-12 14:30:00,67.62,67.7,67.2,67.31,116482.0,67.62,67.7,67.2,67.31,116482.0
2022-04-12 15:00:00,67.24,67.34,66.81,67.16,168310.0,67.24,67.34,66.81,67.16,168310.0
2022-04-12 15:30:00,67.12,67.29,66.93,67.01,437482.0,67.12,67.29,66.93,67.01,437482.0
2022-04-13 09:30:00,67.45,69.46,67.28,69.02,401836.0,67.45,69.46,67.28,69.02,401836.0
2022-04-13 10:00:00,69.11,69.93,68.73,69.3,250539.0,69.11,69.93,68.73,69.3,250539.0
2022-04-13 10:30:00,69.23,69.82,68.79,69.73,227681.0,69.23,69.82,68.79,69.73,227681.0
2022-04-13 11:00:00,69.74,70.23,69.64,70.11,111106.0,69.74,70.23,69.64,70.11,111106.0
2022-04-13 11:30:00,70.15,70.37,70.02,70.22,137457.0,70.15,70.37,70.02,70.22,137457.0
2022-04-13 12:00:00,70.2,70.4,70.08,70.32,139936.0,70.2,70.4,70.08,70.32,139936.0
2022-04-13 12:30:00,70.36,70.79,70.33,70.73,96221.0,70.36,70.79,70.33,70.73,96221.0
2022-04-13 13:00:00,70.75,71.2,70.69,70.98,98414.0,70.75,71.2,70.69,70.98,98414.0
2022-04-13 13:30:00,70.99,71.05,70.7,71.0,110804.0,70.99,71.05,70.7,71.0,110804.0
2022-04-13 14:00:00,70.99,71.35,70.74,70.88,118890.0,70.99,71.35,70.74,70.88,118890.0
2022-04-13 14:30:00,70.87,71.13,70.42,70.51,302649.0,70.87,71.13,70.42,70.51,302649.0
2022-04-13 15:00:00,70.5,70.72,70.49,70.53,166888.0,70.5,70.72,70.49,70.53,166888.0
2022-04-13 15:30:00,70.53,70.54,69.88,70.03,645113.0,70.53,70.54,69.88,70.03,645113.0
2022-04-14 09:30:00,69.83,70.76,69.83,70.45,158268.0,69.83,70.76,69.83,70.45,158268.0
2022-04-14 10:00:00,70.56,71.16,70.01,70.5,138332.0,70.56,71.16,70.01,70.5,138332.0
2022-04-14 10:30:00,70.42,70.66,69.48,69.89,79553.0,70.42,70.66,69.48,69.89,79553.0
2022-04-14 11:00:00,69.83,70.26,69.65,70.08,62860.0,69.83,70.26,69.65,70.08,62860.0
2022-04-14 11:30:00,70.06,70.14,69.43,69.7,48694.0,70.06,70.14,69.43,69.7,48694.0
2022-04-14 12:00:00,69.67,69.84,69.33,69.43,90709.0,69.67,69.84,69.33,69.43,90709.0
2022-04-14 12:30:00,69.43,69.68,69.11,69.32,86245.0,69.43,69.68,69.11,69.32,86245.0
2022-04-14 13:00:00,69.29,69.44,69.0,69.03,105688.0,69.29,69.44,69.0,69.03,105688.0
2022-04-14 13:30:00,69.03,69.87,69.03,69.77,123741.0,69.03,69.87,69.03,69.77,123741.0
2022-04-14 14:00:00,69.77,69.91,69.49,69.49,102316.0,69.77,69.91,69.49,69.49,102316.0
2022-04-14 14:30:00,69.48,69.57,69.05,69.09,108504.0,69.48,69.57,69.05,69.09,108504.0
2022-04-14 15:00:00,69.04,69.3,68.83,69.14,155690.0,69.04,69.3,68.83,69.14,155690.0
2022-04-14 15:30:00,69.15,69.33,68.79,68.85,403394.0,69.15,69.33,68.79,68.85,403394.0
2022-04-18 09:30:00,68.16,69.08,67.87,68.19,204393.0,68.16,69.08,67.87,68.19,204393.0
2022-04-18 10:00:00,68.15,69.32,68.09,68.72,103717.0,68.15,69.32,68.09,68.72,103717.0
2022-04-18 10:30:00,68.81,68.84,68.32,68.49,131650.0,68.81,68.84,68.32,68.49,131650.0
2022-04-18 11:00:00,68.46,68.79,68.3,68.36,67080.0,68.46,68.79,68.3,68.36,67080.0
2022-04-18 11:30:00,68.34,68.42,67.91,68.17,111324.0,68.34,68.42,67.91,68.17,111324.0
2022-04-18 12:00:00,68.16,68.16,67.84,67.9,49036.0,68.16,68.16,67.84,67.9,49036.0
2022-04-18 12:30:00,67.87,68.4,67.86,68.23,42573.0,67.87,68.4,67.86,68.23,42573.0
2022-04-18 13:00:00,68.23,68.61,68.18,68.5,47121.0,68.23,68.61,68.18,68.5,47121.0
2022-04-18 13:30:00,68.47,69.06,68.4,68.98,74186.0,68.47,69.06,68.4,68.98,74186.0
2022-04-18 14:00:00,68.99,69.29,68.82,69.09,55122.0,68.99,69.29,68.82,69.09,55122.0
2022-04-18 14:30:00,69.11,69.25,68.65,68.68,76435.0,69.11,69.25,68.65,68.68,76435.0
2022-04-18 15:00:00,68.65,68.75,68.35,68.35,55203.0,68.65,68.75,68.35,68.35,55203.0
2022-04-18 15:30:00,68.34,68.36,68.03,68.36,211561.0,68.34,68.36,68.03,68.36,211561.0
2022-04-19 09:30:00,68.34,70.38,68.23,70.28,136612.0,68.34,70.38,68.23,70.28,136612.0
2022-04-19 10:00:00,70.33,71.35,70.23,71.08,227314.0,70.33,71.35,70.23,71.08,227314.0
2022-04-19 10:30:00,71.11,71.78,71.07,71.57,134601.0,71.11,71.78,71.07,71.57,134601.0
2022-04-19 11:00:00,71.58,71.91,71.43,71.76,70466.0,71.58,71.91,71.43,71.76,70466.0
2022-04-19 11:30:00,71.78,72.43,71.78,72.31,94705.0,71.78,72.43,71.78,72.31,94705.0
2022-04-19 12:00:00,72.28,73.35,72.27,73.14,194468.0,72.28,73.35,72.27,73.14,194468.0
2022-04-19 12:30:00,73.16,73.19,72.48,72.85,82052.0,73.16,73.19,72.48,72.85,82052.0
2022-04-19 13:00:00,72.86,72.96,72.32,72.38,60514.0,72.86,72.96,72.32,72.38,60514.0
2022-04-19 13:30:00,72.38,72.61,71.97,72.12,55567.0,72.38,72.61,71.97,72.12,55567.0
2022-04-19 14:00:00,72.11,72.32,71.88,72.08,98930.0,72.11,72.32,71.88,72.08,98930.0
2022-04-19 14:30:00,72.12,72.14,71.78,71.92,79036.0,72.12,72.14,71.78,71.92,79036.0
2022-04-19 15:00:00,71.9,72.19,71.74,71.88,230315.0,71.9,72.19,71.74,71.88,230315.0
2022-04-19 15:30:00,71.9,72.03,71.61,71.75,434761.0,71.9,72.03,71.61,71.75,434761.0
2022-04-20 09:30:00,72.0,72.94,71.41,71.91,159621.0,72.0,72.94,71.41,71.91,159621.0
2022-04-20 10:00:00,71.91,72.5,71.58,71.81,104279.0,71.91,72.5,71.58,71.81,104279.0
2022-04-20 10:30:00,71.76,73.0,71.68,72.7,124234.0,71.76,73.0,71.68,72.7,124234.0
2022-04-20 11:00:00,72.71,72.85,72.23,72.52,47042.0,72.71,72.85,72.23,72.52,47042.0
2022-04-20 11:30:00,72.54,72.94,72.54,72.73,54313.0,72.54,72.94,72.54,72.73,54313.0
2022-04-20 12:00:00,72.75,72.94,72.44,72.54,70719.0,72.75,72.94,72.44,72.54,70719.0
2022-04-20 12:30:00,72.58,72.94,72.58,72.73,66046.0,72.58,72.94,72.58,72.73,66046.0
2022-04-20 13:00:00,72.74,73.49,72.7,73.09,99458.0,72.74,73.49,72.7,73.09,99458.0
2022-04-20 13:30:00,73.09,73.25,72.86,72.97,80568.0,73.09,73.25,72.86,72.97,80568.0
2022-04-20 14:00:00,72.95,73.0,72.28,72.46,49049.0,72.95,73.0,72.28,72.46,49049.0
2022-04-20 14:30:00,72.46,72.52,71.63,71.79,170016.0,72.46,72.52,71.63,71.79,170016.0
2022-04-20 15:00:00,71.79,72.07,71.74,71.96,49918.0,71.79,72.07,71.74,71.96,49918.0
2022-04-20 15:30:00,71.97,72.19,71.64,71.7,204799.0,71.97,72.19,71.64,71.7,204799.0
2022-04-21 09:30:00,73.55,73.95,72.21,72.23,346937.0,73.55,73.95,72.21,72.23,346937.0
2022-04-21 10:00:00,72.23,72.62,70.58,71.17,167341.0,72.23,72.62,70.58,71.17,167341.0
2022-04-21 10:30:00,71.21,71.65,69.81,69.96,143356.0,71.21,71.65,69.81,69.96,143356.0
2022-04-21 11:00:00,69.99,70.14,69.5,69.5,279496.0,69.99,70.14,69.5,69.5,279496.0
2022-04-21 11:30:00,69.47,69.48,68.77,69.06,185231.0,69.47,69.48,68.77,69.06,185231.0
2022-04-21 12:00:00,69.07,69.71,68.98,69.3,138101.0,69.07,69.71,68.98,69.3,138101.0
2022-04-21 12:30:00,69.33,69.43,69.09,69.09,48349.0,69.33,69.43,69.09,69.09,48349.0
2022-04-21 13:00:00,69.08,69.74,68.91,69.73,153230.0,69.08,69.74,68.91,69.73,153230.0
2022-04-21 13:30:00,69.7,69.77,69.08,69.1,57401.0,69.7,69.77,69.08,69.1,57401.0
2022-04-21 14:00:00,69.07,69.07,68.58,68.66,87378.0,69.07,69.07,68.58,68.66,87378.0
2022-04-21 14:30:00,68.63,69.04,68.06,68.17,84978.0,68.63,69.04,68.06,68.17,84978.0
2022-04-21 15:00:00,68.11,68.54,67.91,68.52,112651.0,68.11,68.54,67.91,68.52,112651.0
2022-04-21 15:30:00,68.5,68.54,68.0,68.12,353440.0,68.5,68.54,68.0,68.12,353440.0
2022-04-22 09:30:00,67.63,69.0,67.59,68.29,137826.0,67.63,69.0,67.59,68.29,137826.0
2022-04-22 10:00:00,68.26,68.78,67.21,67.3,148693.0,68.26,68.78,67.21,67.3,148693.0
2022-04-22 10:30:00,67.33,67.6,66.83,66.92,96774.0,67.33,67.6,66.83,66.92,96774.0
2022-04-22 11:00:00,66.85,67.49,66.53,66.98,106430.0,66.85,67.49,66.53,66.98,106430.0
2022-04-22 11:30:00,67.0,67.15,66.22,66.56,82397.0,67.0,67.15,66.22,66.56,82397.0
2022-04-22 12:00:00,66.51,66.69,66.41,66.42,71444.0,66.51,66.69,66.41,66.42,71444.0
2022-04-22 12:30:00,66.47,66.59,65.81,65.84,100402.0,66.47,66.59,65.81,65.84,100402.0
2022-04-22 13:00:00,65.89,65.93,65.42,65.7,78039.0,65.89,65.93,65.42,65.7,78039.0
2022-04-22 13:30:00,65.64,65.97,65.36,65.36,114382.0,65.64,65.97,65.36,65.36,114382.0
2022-04-22 14:00:00,65.33,66.11,65.11,65.97,131836.0,65.33,66.11,65.11,65.97,131836.0
2022-04-22 14:30:00,65.94,66.32,65.69,66.32,100664.0,65.94,66.32,65.69,66.32,100664.0
2022-04-22 15:00:00,66.33,66.9,65.87,66.68,117223.0,66.33,66.9,65.87,66.68,117223.0
2022-04-22 15:30:00,66.71,67.15,66.5,66.58,299692.0,66.71,67.15,66.5,66.58,299692.0
2022-04-25 09:30:00,65.65,67.64,65.01,66.05,318992.0,65.65,67.64,65.01,66.05,318992.0
2022-04-25 10:00:00,66.02,67.3,64.6,67.05,177995.0,66.02,67.3,64.6,67.05,177995.0
2022-04-25 10:30:00,67.09,67.49,65.53,65.53,101901.0,67.09,67.49,65.53,65.53,101901.0
2022-04-25 11:00:00,65.56,66.55,65.44,66.29,97534.0,65.56,66.55,65.44,66.29,97534.0
2022-04-25 11:30:00,66.3,66.59,65.99,66.32,74900.0,66.3,66.59,65.99,66.32,74900.0
2022-04-25 12:00:00,66.27,67.2,66.08,67.05,69743.0,66.27,67.2,66.08,67.05,69743.0
2022-04-25 12:30:00,67.11,67.68,66.98,67.07,100249.0,67.11,67.68,66.98,67.07,100249.0
2022-04-25 13:00:00,67.01,67.67,66.77,67.3,64815.0,67.01,67.67,66.77,67.3,64815.0
2022-04-25 13:30:00,67.28,67.56,67.02,67.09,44020.0,67.28,67.56,67.02,67.09,44020.0
2022-04-25 14:00:00,67.11,67.9,66.87,67.9,50286.0,67.11,67.9,66.87,67.9,50286.0
2022-04-25 14:30:00,67.9,68.59,67.74,68.03,183507.0,67.9,68.59,67.74,68.03,183507.0
2022-04-25 15:00:00,68.01,68.5,67.47,68.27,122439.0,68.01,68.5,67.47,68.27,122439.0
2022-04-25 15:30:00,68.25,68.57,68.04,68.5,280047.0,68.25,68.57,68.04,68.5,280047.0
2022-04-26 09:30:00,67.43,68.32,66.61,66.62,123227.0,67.43,68.32,66.61,66.62,123227.0
2022-04-26 10:00:00,66.6,66.72,65.61,66.0,156512.0,66.6,66.72,65.61,66.0,156512.0
2022-04-26 10:30:00,66.0,66.03,65.04,65.09,202479.0,66.0,66.03,65.04,65.09,202479.0
2022-04-26 11:00:00,65.08,65.08,64.25,64.78,166599.0,65.08,65.08,64.25,64.78,166599.0
2022-04-26 11:30:00,64.7,64.98,63.71,63.84,180986.0,64.7,64.98,63.71,63.84,180986.0
2022-04-26 12:00:00,63.83,65.09,63.52,65.02,258002.0,63.83,65.09,63.52,65.02,258002.0
2022-04-26 12:30:00,65.0,65.46,64.75,65.41,92418.0,65.0,65.46,64.75,65.41,92418.0
2022-04-26 13:00:00,65.42,65.42,64.77,64.8,85240.0,65.42,65.42,64.77,64.8,85240.0
2022-04-26 13:30:00,64.76,65.21,64.45,65.21,113819.0,64.76,65.21,64.45,65.21,113819.0
2022-04-26 14:00:00,65.19,65.61,64.97,65.53,58626.0,65.19,65.61,64.97,65.53,58626.0
2022-04-26 14:30:00,65.5,65.73,64.96,65.7,71357.0,65.5,65.73,64.96,65.7,71357.0
2022-04-26 15:00:00,65.76,65.76,64.72,64.85,82361.0,65.76,65.76,64.72,64.85,82361.0
2022-04-26 15:30:00,64.85,65.01,64.65,64.83,367485.0,64.85,65.01,64.65,64.83,367485.0
2022-04-27 09:30:00,64.51,65.91,64.51,65.27,173641.0,64.51,65.91,64.51,65.27,173641.0
2022-04-27 10:00:00,65.27,65.36,62.36,62.75,375880.0,65.27,65.36,62.36,62.75,375880.0
2022-04-27 10:30:00,62.74,63.4,62.28,62.67,219270.0,62.74,63.4,62.28,62.67,219270.0
2022-04-27 11:00:00,62.71,63.65,62.42,63.41,98732.0,62.71,63.65,62.42,63.41,98732.0
2022-04-27 11:30:00,63.5,64.14,63.5,64.03,95255.0,63.5,64.14,63.5,64.03,95255.0
2022-04-27 12:00:00,64.04,64.96,63.72,64.95,72706.0,64.04,64.96,63.72,64.95,72706.0
2022-04-27 12:30:00,65.0,65.06,64.25,64.69,105251.0,65.0,65.06,64.25,64.69,105251.0
2022-04-27 13:00:00,64.75,65.0,64.18,64.69,120260.0,64.75,65.0,64.18,64.69,120260.0
2022-04-27 13:30:00,64.73,64.83,64.33,64.74,42923.0,64.73,64.83,64.33,64.74,42923.0
2022-04-27 14:00:00,64.72,65.26,64.52,64.79,69058.0,64.72,65.26,64.52,64.79,69058.0
2022-04-27 14:30:00,64.77,65.28,64.35,64.46,87969.0,64.77,65.28,64.35,64.46,87969.0
2022-04-27 15:00:00,64.47,64.5,63.91,64.13,62214.0,64.47,64.5,63.91,64.13,62214.0
2022-04-27 15:30:00,64.12,64.39,63.92,64.17,283025.0,64.12,64.39,63.92,64.17,283025.0
2022-04-28 09:30:00,64.38,66.02,64.23,65.2,321370.0,64.38,66.02,64.23,65.2,321370.0
2022-04-28 10:00:00,65.17,65.29,63.88,63.88,128294.0,65.17,65.29,63.88,63.88,128294.0
2022-04-28 10:30:00,64.02,64.54,63.78,64.49,167198.0,64.02,64.54,63.78,64.49,167198.0
2022-04-28 11:00:00,64.51,65.31,64.46,65.1,258782.0,64.51,65.31,64.46,65.1,258782.0
2022-04-28 11:30:00,65.12,65.21,64.15,64.27,88963.0,65.12,65.21,64.15,64.27,88963.0
2022-04-28 12:00:00,64.28,65.25,64.2,65.18,82858.0,64.28,65.25,64.2,65.18,82858.0
2022-04-28 12:30:00,65.2,66.42,65.12,66.42,117441.0,65.2,66.42,65.12,66.42,117441.0
2022-04-28 13:00:00,66.5,66.95,66.23,66.87,92595.0,66.5,66.95,66.23,66.87,92595.0
2022-04-28 13:30:00,66.89,67.0,66.63,66.97,113777.0,66.89,67.0,66.63,66.97,113777.0
2022-04-28 14:00:00,67.0,67.67,66.85,67.41,77736.0,67.0,67.67,66.85,67.41,77736.0
2022-04-28 14:30:00,67.39,68.02,67.27,67.76,116443.0,67.39,68.02,67.27,67.76,116443.0
2022-04-28 15:00:00,67.74,67.8,67.51,67.53,107769.0,67.74,67.8,67.51,67.53,107769.0
2022-04-28 15:30:00,67.56,67.59,67.17,67.39,314008.0,67.56,67.59,67.17,67.39,314008.0
2022-04-29 09:30:00,67.45,70.23,67.34,70.06,278358.0,67.45,70.23,67.34,70.06,278358.0
2022-04-29 10:00:00,70.08,70.15,68.21,68.48,165575.0,70.08,70.15,68.21,68.48,165575.0
2022-04-29 10:30:00,68.4,68.73,68.01,68.63,101573.0,68.4,68.73,68.01,68.63,101573.0
2022-04-29 11:00:00,68.57,69.05,68.32,68.76,108624.0,68.57,69.05,68.32,68.76,108624.0
2022-04-29 11:30:00,68.73,69.3,68.72,68.81,73412.0,68.73,69.3,68.72,68.81,73412.0
2022-04-29 12:00:00,68.8,68.8,68.0,68.05,86521.0,68.8,68.8,68.0,68.05,86521.0
2022-04-29 12:30:00,68.04,68.14,67.62,67.76,76230.0,68.04,68.14,67.62,67.76,76230.0
2022-04-29 13:00:00,67.75,68.22,67.61,68.1,41263.0,67.75,68.22,67.61,68.1,41263.0
2022-04-29 13:30:00,68.17,68.36,67.6,67.64,59037.0,68.17,68.36,67.6,67.64,59037.0
2022-04-29 14:00:00,67.68,67.69,67.33,67.55,92137.0,67.68,67.69,67.33,67.55,92137.0
2022-04-29 14:30:00,67.54,67.66,66.65,66.91,90039.0,67.54,67.66,66.65,66.91,90039.0
2022-04-29 15:00:00,66.88,67.04,66.54,66.59,70592.0,66.88,67.04,66.54,66.59,70592.0
2022-04-29 15:30:00,66.58,66.94,66.09,66.3,291225.0,66.58,66.94,66.09,66.3,291225.0
2022-05-02 09:30:00,66.26,67.83,65.17,67.48,203471.0,66.26,67.83,65.17,67.48,203471.0
2022-05-02 10:00:00,67.45,67.59,65.89,67.07,171765.0,67.45,67.59,65.89,67.07,171765.0
2022-05-02 10:30:00,67.07,67.47,66.47,66.57,100399.0,67.07,67.47,66.47,66.57,100399.0
2022-05-02 11:00:00,66.63,66.96,66.14,66.78,84065.0,66.63,66.96,66.14,66.78,84065.0
2022-05-02 11:30:00,66.77,67.38,66.56,67.34,63498.0,66.77,67.38,66.56,67.34,63498.0
2022-05-02 12:00:00,67.28,67.5,66.78,67.19,48671.0,67.28,67.5,66.78,67.19,48671.0
2022-05-02 12:30:00,67.24,67.39,66.44,66.51,56447.0,67.24,67.39,66.44,66.51,56447.0
2022-05-02 13:00:00,66.52,66.84,66.28,66.67,135910.0,66.52,66.84,66.28,66.67,135910.0
2022-05-02 13:30:00,66.65,66.87,66.19,66.48,139100.0,66.65,66.87,66.19,66.48,139100.0
2022-05-02 14:00:00,66.5,66.78,65.57,66.09,99641.0,66.5,66.78,65.57,66.09,99641.0
2022-05-02 14:30:00,66.05,66.77,65.94,66.41,88418.0,66.05,66.77,65.94,66.41,88418.0
2022-05-02 15:00:00,66.41,67.48,66.39,67.29,132070.0,66.41,67.48,66.39,67.29,132070.0
2022-05-02 15:30:00,67.39,68.42,67.26,68.32,376593.0,67.39,68.42,67.26,68.32,376593.0
2022-05-03 09:30:00,68.64,69.93,67.35,68.09,372290.0,68.64,69.93,67.35,68.09,372290.0
2022-05-03 10:00:00,68.14,68.49,66.31,67.06,282819.0,68.14,68.49,66.31,67.06,282819.0
2022-05-03 10:30:00,67.12,67.5,66.0,66.94,171799.0,67.12,67.5,66.0,66.94,171799.0
2022-05-03 11:00:00,66.94,67.58,66.56,67.2,160172.0,66.94,67.58,66.56,67.2,160172.0
2022-05-03 11:30:00,67.31,67.5,66.69,66.78,76749.0,67.31,67.5,66.69,66.78,76749.0
2022-05-03 12:00:00,66.78,67.17,66.32,66.61,108778.0,66.78,67.17,66.32,66.61,108778.0
2022-05-03 12:30:00,66.5,66.66,66.17,66.22,84794.0,66.5,66.66,66.17,66.22,84794.0
2022-05-03 13:00:00,66.2,67.43,66.2,67.12,114162.0,66.2,67.43,66.2,67.12,114162.0
2022-05-03 13:30:00,67.11,67.79,67.1,67.46,247891.0,67.11,67.79,67.1,67.46,247891.0
2022-05-03 14:00:00,67.44,67.67,66.5,66.81,112951.0,67.44,67.67,66.5,66.81,112951.0
2022-05-03 14:30:00,66.83,67.73,66.52,67.71,172549.0,66.83,67.73,66.52,67.71,172549.0
2022-05-03 15:00:00,67.8,67.97,67.29,67.39,119255.0,67.8,67.97,67.29,67.39,119255.0
2022-05-03 15:30:00,67.41,67.69,67.15,67.67,314578.0,67.41,67.69,67.15,67.67,314578.0
2022-05-04 09:30:00,69.4,69.46,65.17,65.2,733652.0,69.4,69.46,65.17,65.2,733652.0
2022-05-04 10:00:00,65.22,65.36,62.35,64.11,597201.0,65.22,65.36,62.35,64.11,597201.0
2022-05-04 10:30:00,64.12,64.19,63.38,63.45,271830.0,64.12,64.19,63.38,63.45,271830.0
2022-05-04 11:00:00,63.47,64.01,62.33,62.39,324704.0,63.47,64.01,62.33,62.39,324704.0
2022-05-04 11:30:00,62.39,63.11,62.01,62.57,356058.0,62.39,63.11,62.01,62.57,356058.0
2022-05-04 12:00:00,62.63,62.71,61.49,62.71,500032.0,62.63,62.71,61.49,62.71,500032.0
2022-05-04 12:30:00,62.75,63.08,62.19,62.73,360744.0,62.75,63.08,62.19,62.73,360744.0
2022-05-04 13:00:00,62.72,63.13,61.88,62.31,333273.0,62.72,63.13,61.88,62.31,333273.0
2022-05-04 13:30:00,62.33,64.0,62.28,63.9,437457.0,62.33,64.0,62.28,63.9,437457.0
2022-05-04 14:00:00,64.0,64.49,62.25,63.26,450944.0,64.0,64.49,62.25,63.26,450944.0
2022-05-04 14:30:00,63.24,64.81,62.01,64.71,561500.0,63.24,64.81,62.01,64.71,561500.0
2022-05-04 15:00:00,64.71,66.55,64.41,66.43,468584.0,64.71,66.55,64.41,66.43,468584.0
2022-05-04 15:30:00,66.43,67.42,65.97,66.44,571828.0,66.43,67.42,65.97,66.44,571828.0
2022-05-05 09:30:00,65.63,67.16,65.01,65.54,300461.0,65.63,67.16,65.01,65.54,300461.0
2022-05-05 10:00:00,65.56,65.64,63.48,63.5,158765.0,65.56,65.64,63.48,63.5,158765.0
2022-05-05 10:30:00,63.48,64.55,63.16,63.9,172896.0,63.48,64.55,63.16,63.9,172896.0
2022-05-05 11:00:00,63.9,64.1,63.0,63.1,138095.0,63.9,64.1,63.0,63.1,138095.0
2022-05-05 11:30:00,63.17,63.81,62.45,62.68,73884.0,63.17,63.81,62.45,62.68,73884.0
2022-05-05 12:00:00,62.66,63.45,62.43,63.4,110647.0,62.66,63.45,62.43,63.4,110647.0
2022-05-05 12:30:00,63.36,63.69,62.8,63.3,70091.0,63.36,63.69,62.8,63.3,70091.0
2022-05-05 13:00:00,63.32,63.89,62.89,62.97,106016.0,63.32,63.89,62.89,62.97,106016.0
2022-05-05 13:30:00,62.97,63.26,62.52,62.64,104260.0,62.97,63.26,62.52,62.64,104260.0
2022-05-05 14:00:00,62.56,62.63,61.97,62.07,231798.0,62.56,62.63,61.97,62.07,231798.0
2022-05-05 14:30:00,62.04,62.54,61.95,62.36,151390.0,62.04,62.54,61.95,62.36,151390.0
2022-05-05 15:00:00,62.4,62.51,62.12,62.29,168652.0,62.4,62.51,62.12,62.29,168652.0
2022-05-05 15:30:00,62.26,63.04,62.14,62.99,416118.0,62.26,63.04,62.14,62.99,416118.0
2022-05-06 09:30:00,62.3,62.37,59.3,60.02,378913.0,62.3,62.37,59.3,60.02,378913.0
2022-05-06 10:00:00,60.03,61.77,59.89,60.9,148367.0,60.03,61.77,59.89,60.9,148367.0
2022-05-06 10:30:00,60.86,62.06,60.08,61.72,142743.0,60.86,62.06,60.08,61.72,142743.0
2022-05-06 11:00:00,61.65,62.33,61.1,61.86,120580.0,61.65,62.33,61.1,61.86,120580.0
2022-05-06 11:30:00,61.96,61.97,60.84,60.87,115181.0,61.96,61.97,60.84,60.87,115181.0
2022-05-06 12:00:00,60.86,61.87,60.54,61.6,83490.0,60.86,61.87,60.54,61.6,83490.0
2022-05-06 12:30:00,61.53,62.22,61.12,62.14,66853.0,61.53,62.22,61.12,62.14,66853.0
2022-05-06 13:00:00,62.14,62.16,60.88,61.08,96926.0,62.14,62.16,60.88,61.08,96926.0
2022-05-06 13:30:00,61.08,61.29,60.56,60.64,69966.0,61.08,61.29,60.56,60.64,69966.0
2022-05-06 14:00:00,60.63,60.82,60.25,60.41,105355.0,60.63,60.82,60.25,60.41,105355.0
2022-05-06 14:30:00,60.39,60.83,60.21,60.39,105996.0,60.39,60.83,60.21,60.39,105996.0
2022-05-06 15:00:00,60.39,60.4,59.49,59.7,204633.0,60.39,60.4,59.49,59.7,204633.0
2022-05-06 15:30:00,59.71,60.3,59.59,59.94,495947.0,59.71,60.3,59.59,59.94,495947.0
2022-05-09 09:30:00,58.5,59.09,57.33,57.81,328257.0,58.5,59.09,57.33,57.81,328257.0
2022-05-09 10:00:00,57.82,57.89,56.81,56.83,195383.0,57.82,57.89,56.81,56.83,195383.0
2022-05-09 10:30:00,56.83,56.83,55.22,55.35,303997.0,56.83,56.83,55.22,55.35,303997.0
2022-05-09 11:00:00,55.34,55.47,54.3,54.46,234721.0,55.34,55.47,54.3,54.46,234721.0
2022-05-09 11:30:00,54.46,55.5,54.25,55.28,287884.0,54.46,55.5,54.25,55.28,287884.0
2022-05-09 12:00:00,55.29,56.34,54.97,56.0,239334.0,55.29,56.34,54.97,56.0,239334.0
2022-05-09 12:30:00,55.98,56.18,55.31,55.44,161897.0,55.98,56.18,55.31,55.44,161897.0
2022-05-09 13:00:00,55.42,55.43,54.93,55.12,114580.0,55.42,55.43,54.93,55.12,114580.0
2022-05-09 13:30:00,55.14,55.24,54.14,54.18,153685.0,55.14,55.24,54.14,54.18,153685.0
2022-05-09 14:00:00,54.19,54.58,53.91,54.01,304019.0,54.19,54.58,53.91,54.01,304019.0
2022-05-09 14:30:00,54.03,54.19,53.51,54.05,209167.0,54.03,54.19,53.51,54.05,209167.0
2022-05-09 15:00:00,54.05,54.23,53.15,53.23,321192.0,54.05,54.23,53.15,53.23,321192.0
2022-05-09 15:30:00,53.22,53.4,52.57,52.96,707415.0,53.22,53.4,52.57,52.96,707415.0
2022-05-10 09:30:00,54.01,55.11,52.06,53.36,327972.0,54.01,55.11,52.06,53.36,327972.0
2022-05-10 10:00:00,53.32,54.03,52.26,52.52,244668.0,53.32,54.03,52.26,52.52,244668.0
2022-05-10 10:30:00,52.52,52.58,50.18,50.29,302987.0,52.52,52.58,50.18,50.29,302987.0
2022-05-10 11:00:00,50.29,50.36,49.43,50.04,486381.0,50.29,50.36,49.43,50.04,486381.0
2022-05-10 11:30:00,50.05,50.56,49.6,50.41,334810.0,50.05,50.56,49.6,50.41,334810.0
2022-05-10 12:00:00,50.42,50.7,49.33,49.49,232669.0,50.42,50.7,49.33,49.49,232669.0
2022-05-10 12:30:00,49.47,50.25,49.15,49.73,193950.0,49.47,50.25,49.15,49.73,193950.0
2022-05-10 13:00:00,49.7,50.68,49.65,50.61,226775.0,49.7,50.68,49.65,50.61,226775.0
2022-05-10 13:30:00,50.66,51.54,50.65,51.53,228452.0,50.66,51.54,50.65,51.53,228452.0
2022-05-10 14:00:00,51.56,51.75,51.09,51.41,247159.0,51.56,51.75,51.09,51.41,247159.0
2022-05-10 14:30:00,51.41,51.99,51.15,51.52,200596.0,51.41,51.99,51.15,51.52,200596.0
2022-05-10 15:00:00,51.6,51.86,51.0,51.15,165858.0,51.6,51.86,51.0,51.15,165858.0
2022-05-10 15:30:00,51.13,51.14,50.65,50.77,590831.0,51.13,51.14,50.65,50.77,590831.0
2022-05-11 09:30:00,51.36,52.24,49.36,52.09,342476.0,51.36,52.24,49.36,52.09,342476.0
2022-05-11 10:00:00,52.13,53.43,51.25,53.12,371853.0,52.13,53.43,51.25,53.12,371853.0
2022-05-11 10:30:00,53.07,53.48,52.46,52.88,455916.0,53.07,53.48,52.46,52.88,455916.0
2022-05-11 11:00:00,52.85,53.0,51.61,52.3,172665.0,52.85,53.0,51.61,52.3,172665.0
2022-05-11 11:30:00,52.26,52.71,51.79,51.9,159987.0,52.26,52.71,51.79,51.9,159987.0
2022-05-11 12:00:00,51.87,51.94,51.07,51.07,184732.0,51.87,51.94,51.07,51.07,184732.0
2022-05-11 12:30:00,51.11,51.4,50.48,50.59,183483.0,51.11,51.4,50.48,50.59,183483.0
2022-05-11 13:00:00,50.58,50.61,49.68,49.68,134631.0,50.58,50.61,49.68,49.68,134631.0
2022-05-11 13:30:00,49.73,49.95,49.25,49.3,115863.0,49.73,49.95,49.25,49.3,115863.0
2022-05-11 14:00:00,49.29,49.79,49.12,49.47,181368.0,49.29,49.79,49.12,49.47,181368.0
2022-05-11 14:30:00,49.46,50.01,49.21,49.45,194281.0,49.46,50.01,49.21,49.45,194281.0
2022-05-11 15:00:00,49.43,49.46,48.58,48.7,211863.0,49.43,49.46,48.58,48.7,211863.0
2022-05-11 15:30:00,48.72,48.83,48.3,48.37,518770.0,48.72,48.83,48.3,48.37,518770.0
2022-05-12 09:30:00,48.07,48.19,46.08,47.75,488800.0,48.07,48.19,46.08,47.75,488800.0
2022-05-12 10:00:00,47.67,49.9,47.35,49.66,359055.0,47.67,49.9,47.35,49.66,359055.0
2022-05-12 10:30:00,49.7,51.03,49.17,50.96,311947.0,49.7,51.03,49.17,50.96,311947.0
2022-05-12 11:00:00,50.98,51.38,50.54,51.0,278187.0,50.98,51.38,50.54,51.0,278187.0
2022-05-12 11:30:00,51.07,51.18,49.74,49.79,256515.0,51.07,51.18,49.74,49.79,256515.0
2022-05-12 12:00:00,49.76,50.35,49.25,50.12,190602.0,49.76,50.35,49.25,50.12,190602.0
2022-05-12 12:30:00,50.12,50.58,49.88,50.17,97752.0,50.12,50.58,49.88,50.17,97752.0
2022-05-12 13:00:00,50.2,50.3,49.61,49.71,80246.0,50.2,50.3,49.61,49.71,80246.0
2022-05-12 13:30:00,49.8,49.88,48.88,49.04,138344.0,49.8,49.88,48.88,49.04,138344.0
2022-05-12 14:00:00,49.0,49.45,48.6,49.16,144980.0,49.0,49.45,48.6,49.16,144980.0
2022-05-12 14:30:00,49.14,49.15,48.43,48.53,175066.0,49.14,49.15,48.43,48.53,175066.0
2022-05-12 15:00:00,48.52,49.65,48.26,49.17,223520.0,48.52,49.65,48.26,49.17,223520.0
2022-05-12 15:30:00,49.17,49.85,49.09,49.84,623440.0,49.17,49.85,49.09,49.84,623440.0
2022-05-13 09:30:00,51.22,53.76,51.21,53.53,463215.0,51.22,53.76,51.21,53.53,463215.0
2022-05-13 10:00:00,53.5,54.03,52.92,53.73,410485.0,53.5,54.03,52.92,53.73,410485.0
2022-05-13 10:30:00,53.75,54.25,53.52,53.72,221225.0,53.75,54.25,53.52,53.72,221225.0
2022-05-13 11:00:00,53.72,54.48,53.49,54.47,172276.0,53.72,54.48,53.49,54.47,172276.0
2022-05-13 11:30:00,54.5,54.74,54.22,54.3,172615.0,54.5,54.74,54.22,54.3,172615.0
2022-05-13 12:00:00,54.31,54.86,54.28,54.82,145860.0,54.31,54.86,54.28,54.82,145860.0
2022-05-13 12:30:00,54.87,55.32,54.61,54.82,226374.0,54.87,55.32,54.61,54.82,226374.0
2022-05-13 13:00:00,54.84,54.98,54.37,54.78,130519.0,54.84,54.98,54.37,54.78,130519.0
2022-05-13 13:30:00,54.78,54.79,53.78,53.85,262564.0,54.78,54.79,53.78,53.85,262564.0
2022-05-13 14:00:00,53.85,53.98,53.34,53.66,199027.0,53.85,53.98,53.34,53.66,199027.0
2022-05-13 14:30:00,53.71,54.38,53.54,54.38,117473.0,53.71,54.38,53.54,54.38,117473.0
2022-05-13 15:00:00,54.42,54.91,54.25,54.88,197095.0,54.42,54.91,54.25,54.88,197095.0
2022-05-13 15:30:00,54.87,55.02,54.41,54.97,581484.0,54.87,55.02,54.41,54.97,581484.0
2022-05-16 09:30:00,54.2,54.98,53.52,54.07,188053.0,54.2,54.98,53.52,54.07,188053.0
2022-05-16 10:00:00,53.92,55.42,53.59,54.91,188475.0,53.92,55.42,53.59,54.91,188475.0
2022-05-16 10:30:00,54.97,55.02,53.54,53.62,135980.0,54.97,55.02,53.54,53.62,135980.0
2022-05-16 11:00:00,53.59,54.18,53.2,53.76,189135.0,53.59,54.18,53.2,53.76,189135.0
2022-05-16 11:30:00,53.72,54.54,53.29,54.42,143504.0,53.72,54.54,53.29,54.42,143504.0
2022-05-16 12:00:00,54.45,54.63,53.64,53.66,80223.0,54.45,54.63,53.64,53.66,80223.0
2022-05-16 12:30:00,53.65,53.89,53.28,53.51,126255.0,53.65,53.89,53.28,53.51,126255.0
2022-05-16 13:00:00,53.5,53.91,53.36,53.79,113233.0,53.5,53.91,53.36,53.79,113233.0
2022-05-16 13:30:00,53.79,53.97,53.25,53.34,104835.0,53.79,53.97,53.25,53.34,104835.0
2022-05-16 14:00:00,53.32,53.7,53.1,53.3,119194.0,53.32,53.7,53.1,53.3,119194.0
2022-05-16 14:30:00,53.29,53.34,52.61,53.03,183240.0,53.29,53.34,52.61,53.03,183240.0
2022-05-16 15:00:00,53.06,53.06,52.19,52.28,129104.0,53.06,53.06,52.19,52.28,129104.0
2022-05-16 15:30:00,52.27,52.37,51.87,51.99,457792.0,52.27,52.37,51.87,51.99,457792.0
2022-05-17 09:30:00,53.35,54.35,52.86,52.97,459288.0,53.35,54.35,52.86,52.97,459288.0
2022-05-17 10:00:00,52.98,53.24,51.75,51.76,213227.0,52.98,53.24,51.75,51.76,213227.0
2022-05-17 10:30:00,51.76,51.88,50.3,50.51,273994.0,51.76,51.88,50.3,50.51,273994.0
2022-05-17 11:00:00,50.5,51.15,50.32,50.98,354701.0,50.5,51.15,50.32,50.98,354701.0
2022-05-17 11:30:00,51.05,51.42,50.89,51.07,456086.0,51.05,51.42,50.89,51.07,456086.0
2022-05-17 12:00:00,51.06,51.99,51.02,51.84,228565.0,51.06,51.99,51.02,51.84,228565.0
2022-05-17 12:30:00,51.82,52.06,51.6,51.72,204312.0,51.82,52.06,51.6,51.72,204312.0
2022-05-17 13:00:00,51.73,52.15,51.49,51.88,138739.0,51.73,52.15,51.49,51.88,138739.0
2022-05-17 13:30:00,51.88,51.97,51.19,51.29,110687.0,51.88,51.97,51.19,51.29,110687.0
2022-05-17 14:00:00,51.29,51.54,50.92,51.13,235837.0,51.29,51.54,50.92,51.13,235837.0
2022-05-17 14:30:00,51.08,51.52,50.93,51.32,174107.0,51.08,51.52,50.93,51.32,174107.0
2022-05-17 15:00:00,51.3,51.48,51.16,51.32,158989.0,51.3,51.48,51.16,51.32,158989.0
2022-05-17 15:30:00,51.35,51.45,50.88,51.4,752925.0,51.35,51.45,50.88,51.4,752925.0
2022-05-18 09:30:00,50.7,50.95,49.48,49.96,192931.0,50.7,50.95,49.48,49.96,192931.0
2022-05-18 10:00:00,49.94,50.94,49.93,50.09,172124.0,49.94,50.94,49.93,50.09,172124.0
2022-05-18 10:30:00,49.96,50.22,49.76,50.19,133178.0,49.96,50.22,49.76,50.19,133178.0
2022-05-18 11:00:00,50.12,50.17,48.66,48.68,132617.0,50.12,50.17,48.66,48.68,132617.0
2022-05-18 11:30:00,48.73,49.01,48.4,48.52,122284.0,48.73,49.01,48.4,48.52,122284.0
2022-05-18 12:00:00,48.48,48.67,47.95,48.15,195718.0,48.48,48.67,47.95,48.15,195718.0
2022-05-18 12:30:00,48.16,48.51,47.95,48.38,218786.0,48.16,48.51,47.95,48.38,218786.0
2022-05-18 13:00:00,48.36,48.39,47.73,47.95,140357.0,48.36,48.39,47.73,47.95,140357.0
2022-05-18 13:30:00,47.93,48.18,47.37,47.52,165450.0,47.93,48.18,47.37,47.52,165450.0
2022-05-18 14:00:00,47.52,47.65,47.26,47.51,149978.0,47.52,47.65,47.26,47.51,149978.0
2022-05-18 14:30:00,47.51,47.57,47.1,47.31,149704.0,47.51,47.57,47.1,47.31,149704.0
2022-05-18 15:00:00,47.34,47.59,47.15,47.22,286804.0,47.34,47.59,47.15,47.22,286804.0
2022-05-18 15:30:00,47.22,47.98,47.08,47.96,690458.0,47.22,47.98,47.08,47.96,690458.0
2022-05-19 09:30:00,47.23,48.02,46.65,47.5,415673.0,47.23,48.02,46.65,47.5,415673.0
2022-05-19 10:00:00,47.51,48.46,47.28,47.76,255475.0,47.51,48.46,47.28,47.76,255475.0
2022-05-19 10:30:00,47.82,48.66,47.56,48.54,287220.0,47.82,48.66,47.56,48.54,287220.0
2022-05-19 11:00:00,48.53,49.32,48.29,48.98,364733.0,48.53,49.32,48.29,48.98,364733.0
2022-05-19 11:30:00,49.05,50.01,48.9,49.67,164529.0,49.05,50.01,48.9,49.67,164529.0
2022-05-19 12:00:00,49.67,50.11,49.48,50.05,200950.0,49.67,50.11,49.48,50.05,200950.0
2022-05-19 12:30:00,50.06,50.16,49.33,49.76,178607.0,50.06,50.16,49.33,49.76,178607.0
2022-05-19 13:00:00,49.83,49.87,49.22,49.32,164430.0,49.83,49.87,49.22,49.32,164430.0
2022-05-19 13:30:00,49.32,50.24,49.15,50.08,355114.0,49.32,50.24,49.15,50.08,355114.0
2022-05-19 14:00:00,50.15,50.15,49.52,49.88,122445.0,50.15,50.15,49.52,49.88,122445.0
2022-05-19 14:30:00,49.84,50.06,49.47,49.83,86669.0,49.84,50.06,49.47,49.83,86669.0
2022-05-19 15:00:00,49.82,49.92,49.09,49.11,133728.0,49.82,49.92,49.09,49.11,133728.0
2022-05-19 15:30:00,49.1,49.22,48.54,48.61,547676.0,49.1,49.22,48.54,48.61,547676.0
2022-05-20 09:30:00,49.45,49.97,48.45,49.0,263892.0,49.45,49.97,48.45,49.0,263892.0
2022-05-20 10:00:00,49.01,49.64,48.28,49.45,262508.0,49.01,49.64,48.28,49.45,262508.0
2022-05-20 10:30:00,49.41,49.52,48.71,48.87,144342.0,49.41,49.52,48.71,48.87,144342.0
2022-05-20 11:00:00,48.85,48.96,48.2,48.7,131049.0,48.85,48.96,48.2,48.7,131049.0
2022-05-20 11:30:00,48.67,48.91,48.45,48.63,101282.0,48.67,48.91,48.45,48.63,101282.0
2022-05-20 12:00:00,48.61,48.65,47.91,47.96,138909.0,48.61,48.65,47.91,47.96,138909.0
2022-05-20 12:30:00,47.96,48.05,47.4,47.6,134075.0,47.96,48.05,47.4,47.6,134075.0
2022-05-20 13:00:00,47.59,47.76,47.39,47.43,118403.0,47.59,47.76,47.39,47.43,118403.0
2022-05-20 13:30:00,47.41,48.35,47.4,48.3,122353.0,47.41,48.35,47.4,48.3,122353.0
2022-05-20 14:00:00,48.34,48.38,47.83,48.08,79870.0,48.34,48.38,47.83,48.08,79870.0
2022-05-20 14:30:00,48.04,48.76,47.78,48.45,83599.0,48.04,48.76,47.78,48.45,83599.0
2022-05-20 15:00:00,48.46,48.98,48.31,48.91,178880.0,48.46,48.98,48.31,48.91,178880.0
2022-05-20 15:30:00,48.9,50.19,48.84,50.1,888439.0,48.9,50.19,48.84,50.1,888439.0
2022-05-23 09:30:00,50.31,50.59,48.25,48.28,347264.0,50.31,50.59,48.25,48.28,347264.0
2022-05-23 10:00:00,48.28,48.7,47.86,48.65,321113.0,48.28,48.7,47.86,48.65,321113.0
2022-05-23 10:30:00,48.68,49.06,47.8,48.14,227569.0,48.68,49.06,47.8,48.14,227569.0
2022-05-23 11:00:00,48.15,48.62,48.03,48.54,139627.0,48.15,48.62,48.03,48.54,139627.0
2022-05-23 11:30:00,48.55,48.87,48.41,48.56,167941.0,48.55,48.87,48.41,48.56,167941.0
2022-05-23 12:00:00,48.54,48.83,48.31,48.57,182132.0,48.54,48.83,48.31,48.57,182132.0
2022-05-23 12:30:00,48.59,48.83,48.4,48.41,67050.0,48.59,48.83,48.4,48.41,67050.0
2022-05-23 13:00:00,48.39,48.43,47.81,48.04,148498.0,48.39,48.43,47.81,48.04,148498.0
2022-05-23 13:30:00,48.04,48.25,47.86,48.07,202968.0,48.04,48.25,47.86,48.07,202968.0
2022-05-23 14:00:00,48.08,48.28,47.9,48.11,142227.0,48.08,48.28,47.9,48.11,142227.0
2022-05-23 14:30:00,48.12,48.25,47.87,47.97,233331.0,48.12,48.25,47.87,47.97,233331.0
2022-05-23 15:00:00,47.97,48.24,47.65,47.71,346438.0,47.97,48.24,47.65,47.71,346438.0
2022-05-23 15:30:00,47.7,48.29,47.64,48.26,932718.0,47.7,48.29,47.64,48.26,932718.0
2022-05-24 09:30:00,47.58,47.7,45.6,45.62,398812.0,47.58,47.7,45.6,45.62,398812.0
2022-05-24 10:00:00,45.64,45.64,44.5,44.86,475839.0,45.64,45.64,44.5,44.86,475839.0
2022-05-24 10:30:00,44.83,44.91,43.81,43.86,414557.0,44.83,44.91,43.81,43.86,414557.0
2022-05-24 11:00:00,43.84,43.89,43.24,43.57,399601.0,43.84,43.89,43.24,43.57,399601.0
2022-05-24 11:30:00,43.56,44.81,43.46,44.62,372718.0,43.56,44.81,43.46,44.62,372718.0
2022-05-24 12:00:00,44.59,45.17,44.52,44.6,229284.0,44.59,45.17,44.52,44.6,229284.0
2022-05-24 12:30:00,44.61,44.67,43.79,43.98,190399.0,44.61,44.67,43.79,43.98,190399.0
2022-05-24 13:00:00,43.96,43.96,43.44,43.69,158226.0,43.96,43.96,43.44,43.69,158226.0
2022-05-24 13:30:00,43.68,44.05,43.43,43.76,147809.0,43.68,44.05,43.43,43.76,147809.0
2022-05-24 14:00:00,43.76,43.81,43.2,43.23,272503.0,43.76,43.81,43.2,43.23,272503.0
2022-05-24 14:30:00,43.22,43.25,42.59,42.99,370519.0,43.22,43.25,42.59,42.99,370519.0
2022-05-24 15:00:00,42.97,43.24,42.73,42.92,275067.0,42.97,43.24,42.73,42.92,275067.0
2022-05-24 15:30:00,42.92,43.56,42.85,43.15,714087.0,42.92,43.56,42.85,43.15,714087.0
2022-05-25 09:30:00,42.91,44.55,42.71,44.2,243148.0,42.91,44.55,42.71,44.2,243148.0
2022-05-25 10:00:00,44.12,45.1,43.99,45.1,208798.0,44.12,45.1,43.99,45.1,208798.0
2022-05-25 10:30:00,45.13,45.66,45.12,45.4,346527.0,45.13,45.66,45.12,45.4,346527.0
2022-05-25 11:00:00,45.42,45.51,44.75,44.8,190796.0,45.42,45.51,44.75,44.8,190796.0
2022-05-25 11:30:00,44.79,44.9,44.27,44.8,322330.0,44.79,44.9,44.27,44.8,322330.0
2022-05-25 12:00:00,44.8,45.3,44.73,44.94,310294.0,44.8,45.3,44.73,44.94,310294.0
2022-05-25 12:30:00,44.95,45.29,44.87,45.22,114820.0,44.95,45.29,44.87,45.22,114820.0
2022-05-25 13:00:00,45.19,45.22,44.93,45.12,138050.0,45.19,45.22,44.93,45.12,138050.0
2022-05-25 13:30:00,45.11,45.47,45.0,45.12,259206.0,45.11,45.47,45.0,45.12,259206.0
2022-05-25 14:00:00,45.12,45.7,44.83,45.7,244189.0,45.12,45.7,44.83,45.7,244189.0
2022-05-25 14:30:00,45.7,45.98,45.53,45.93,131858.0,45.7,45.98,45.53,45.93,131858.0
2022-05-25 15:00:00,45.94,46.86,45.87,46.75,231444.0,45.94,46.86,45.87,46.75,231444.0
2022-05-25 15:30:00,46.75,46.89,46.31,46.39,587650.0,46.75,46.89,46.31,46.39,587650.0
2022-05-26 09:30:00,47.31,50.6,47.06,50.57,637637.0,47.31,50.6,47.06,50.57,637637.0
2022-05-26 10:00:00,50.59,51.12,49.22,50.51,654813.0,50.59,51.12,49.22,50.51,654813.0
2022-05-26 10:30:00,50.51,50.63,49.81,50.52,312118.0,50.51,50.63,49.81,50.52,312118.0
2022-05-26 11:00:00,50.53,50.76,50.19,50.45,182224.0,50.53,50.76,50.19,50.45,182224.0
2022-05-26 11:30:00,50.4,50.53,50.09,50.29,178559.0,50.4,50.53,50.09,50.29,178559.0
2022-05-26 12:00:00,50.27,51.21,50.14,51.05,154776.0,50.27,51.21,50.14,51.05,154776.0
2022-05-26 12:30:00,51.05,51.37,50.76,51.34,117639.0,51.05,51.37,50.76,51.34,117639.0
2022-05-26 13:00:00,51.36,51.66,51.29,51.48,321859.0,51.36,51.66,51.29,51.48,321859.0
2022-05-26 13:30:00,51.5,52.26,51.45,52.16,339080.0,51.5,52.26,51.45,52.16,339080.0
2022-05-26 14:00:00,52.16,52.45,51.83,51.94,516786.0,52.16,52.45,51.83,51.94,516786.0
2022-05-26 14:30:00,51.95,51.97,51.04,51.11,228048.0,51.95,51.97,51.04,51.11,228048.0
2022-05-26 15:00:00,51.1,51.18,50.5,50.85,288759.0,51.1,51.18,50.5,50.85,288759.0
2022-05-26 15:30:00,50.82,51.09,50.72,51.02,616490.0,50.82,51.09,50.72,51.02,616490.0
2022-05-27 09:30:00,51.52,52.83,51.27,52.21,317447.0,51.52,52.83,51.27,52.21,317447.0
2022-05-27 10:00:00,52.14,52.25,51.19,51.41,180368.0,52.14,52.25,51.19,51.41,180368.0
2022-05-27 10:30:00,51.4,51.85,50.66,50.89,211383.0,51.4,51.85,50.66,50.89,211383.0
2022-05-27 11:00:00,50.9,50.94,50.45,50.84,184291.0,50.9,50.94,50.45,50.84,184291.0
2022-05-27 11:30:00,50.86,51.5,50.81,51.42,88099.0,50.86,51.5,50.81,51.42,88099.0
2022-05-27 12:00:00,51.43,51.75,51.42,51.54,130261.0,51.43,51.75,51.42,51.54,130261.0
2022-05-27 12:30:00,51.53,51.68,51.4,51.62,98506.0,51.53,51.68,51.4,51.62,98506.0
2022-05-27 13:00:00,51.63,51.7,51.45,51.54,85483.0,51.63,51.7,51.45,51.54,85483.0
2022-05-27 13:30:00,51.55,51.66,51.23,51.34,117808.0,51.55,51.66,51.23,51.34,117808.0
2022-05-27 14:00:00,51.31,51.72,51.26,51.66,116832.0,51.31,51.72,51.26,51.66,116832.0
2022-05-27 14:30:00,51.69,51.86,51.45,51.45,70019.0,51.69,51.86,51.45,51.45,70019.0
2022-05-27 15:00:00,51.48,51.68,51.48,51.6,90473.0,51.48,51.68,51.48,51.6,90473.0
2022-05-27 15:30:00,51.61,51.69,51.34,51.61,376053.0,51.61,51.69,51.34,51.61,376053.0
2022-05-31 09:30:00,51.37,51.89,50.39,50.62,242215.0,51.37,51.89,50.39,50.62,242215.0
2022-05-31 10:00:00,50.61,51.13,49.76,50.82,169120.0,50.61,51.13,49.76,50.82,169120.0
2022-05-31 10:30:00,50.82,51.41,50.73,51.34,124540.0,50.82,51.41,50.73,51.34,124540.0
2022-05-31 11:00:00,51.29,51.56,50.59,50.71,134746.0,51.29,51.56,50.59,50.71,134746.0
2022-05-31 11:30:00,50.69,51.13,50.52,51.03,91988.0,50.69,51.13,50.52,51.03,91988.0
2022-05-31 12:00:00,51.03,51.17,50.54,50.79,107274.0,51.03,51.17,50.54,50.79,107274.0
2022-05-31 12:30:00,50.79,51.13,50.69,50.84,116673.0,50.79,51.13,50.69,50.84,116673.0
2022-05-31 13:00:00,50.83,50.83,50.33,50.43,118376.0,50.83,50.83,50.33,50.43,118376.0
2022-05-31 13:30:00,50.41,51.18,50.32,51.17,100198.0,50.41,51.18,50.32,51.17,100198.0
2022-05-31 14:00:00,51.15,51.36,50.98,51.02,80335.0,51.15,51.36,50.98,51.02,80335.0
2022-05-31 14:30:00,50.99,51.03,50.02,50.18,110754.0,50.99,51.03,50.02,50.18,110754.0
2022-05-31 15:00:00,50.17,50.37,50.04,50.16,174589.0,50.17,50.37,50.04,50.16,174589.0
2022-05-31 15:30:00,50.19,50.52,50.02,50.16,345946.0,50.19,50.52,50.02,50.16,345946.0
2022-06-01 09:30:00,50.41,51.36,49.71,49.84,229290.0,50.41,51.36,49.71,49.84,229290.0
2022-06-01 10:00:00,50.0,50.35,49.44,49.58,168685.0,50.0,50.35,49.44,49.58,168685.0
2022-06-01 10:30:00,49.57,49.81,49.27,49.58,178077.0,49.57,49.81,49.27,49.58,178077.0
2022-06-01 11:00:00,49.55,49.55,48.51,48.8,171802.0,49.55,49.55,48.51,48.8,171802.0
2022-06-01 11:30:00,48.8,48.81,48.47,48.55,121487.0,48.8,48.81,48.47,48.55,121487.0
2022-06-01 12:00:00,48.54,48.7,48.21,48.48,94447.0,48.54,48.7,48.21,48.48,94447.0
2022-06-01 12:30:00,48.45,48.95,48.43,48.93,71882.0,48.45,48.95,48.43,48.93,71882.0
2022-06-01 13:00:00,48.92,49.29,48.91,49.18,120032.0,48.92,49.29,48.91,49.18,120032.0
2022-06-01 13:30:00,49.17,49.61,49.04,49.51,103825.0,49.17,49.61,49.04,49.51,103825.0
2022-06-01 14:00:00,49.48,49.96,49.46,49.85,71739.0,49.48,49.96,49.46,49.85,71739.0
2022-06-01 14:30:00,49.9,49.94,49.57,49.67,81527.0,49.9,49.94,49.57,49.67,81527.0
2022-06-01 15:00:00,49.69,50.14,49.63,49.93,71827.0,49.69,50.14,49.63,49.93,71827.0
2022-06-01 15:30:00,49.9,50.03,49.52,49.55,181726.0,49.9,50.03,49.52,49.55,181726.0
2022-06-02 09:30:00,49.26,51.21,49.26,50.7,171017.0,49.26,51.21,49.26,50.7,171017.0
2022-06-02 10:00:00,50.59,51.13,50.33,50.59,106098.0,50.59,51.13,50.33,50.59,106098.0
2022-06-02 10:30:00,50.53,51.13,50.51,51.05,93517.0,50.53,51.13,50.51,51.05,93517.0
2022-06-02 11:00:00,51.01,51.59,50.99,51.59,131639.0,51.01,51.59,50.99,51.59,131639.0
2022-06-02 11:30:00,51.6,51.66,51.22,51.29,107451.0,51.6,51.66,51.22,51.29,107451.0
2022-06-02 12:00:00,51.3,51.51,51.14,51.49,206135.0,51.3,51.51,51.14,51.49,206135.0
2022-06-02 12:30:00,51.5,51.61,51.19,51.48,141844.0,51.5,51.61,51.19,51.48,141844.0
2022-06-02 13:00:00,51.49,51.72,51.4,51.6,216786.0,51.49,51.72,51.4,51.6,216786.0
2022-06-02 13:30:00,51.6,52.08,51.55,52.02,203039.0,51.6,52.08,51.55,52.02,203039.0
2022-06-02 14:00:00,52.01,52.1,51.89,51.97,94321.0,52.01,52.1,51.89,51.97,94321.0
2022-06-02 14:30:00,52.0,52.01,51.71,51.76,83543.0,52.0,52.01,51.71,51.76,83543.0
2022-06-02 15:00:00,51.74,51.94,51.64,51.7,116240.0,51.74,51.94,51.64,51.7,116240.0
2022-06-02 15:30:00,51.69,51.94,51.64,51.88,371320.0,51.69,51.94,51.64,51.88,371320.0
2022-06-03 09:30:00,50.49,51.7,50.0,51.5,229816.0,50.49,51.7,50.0,51.5,229816.0
2022-06-03 10:00:00,51.44,51.65,50.65,51.05,167858.0,51.44,51.65,50.65,51.05,167858.0
2022-06-03 10:30:00,51.0,51.04,50.5,50.55,82304.0,51.0,51.04,50.5,50.55,82304.0
2022-06-03 11:00:00,50.5,50.64,50.27,50.38,180067.0,50.5,50.64,50.27,50.38,180067.0
2022-06-03 11:30:00,50.35,50.76,50.35,50.65,86879.0,50.35,50.76,50.35,50.65,86879.0
2022-06-03 12:00:00,50.65,50.84,50.53,50.79,42213.0,50.65,50.84,50.53,50.79,42213.0
2022-06-03 12:30:00,50.77,51.01,50.57,50.99,52886.0,50.77,51.01,50.57,50.99,52886.0
2022-06-03 13:00:00,50.99,51.24,50.74,50.85,45111.0,50.99,51.24,50.74,50.85,45111.0
2022-06-03 13:30:00,50.85,50.89,50.56,50.67,39365.0,50.85,50.89,50.56,50.67,39365.0
2022-06-03 14:00:00,50.66,50.87,50.6,50.87,54422.0,50.66,50.87,50.6,50.87,54422.0
2022-06-03 14:30:00,50.87,50.87,50.37,50.48,53879.0,50.87,50.87,50.37,50.48,53879.0
2022-06-03 15:00:00,50.52,50.62,50.24,50.54,83750.0,50.52,50.62,50.24,50.54,83750.0
2022-06-03 15:30:00,50.53,50.73,50.39,50.58,307065.0,50.53,50.73,50.39,50.58,307065.0
2022-06-06 09:30:00,51.55,52.24,51.08,52.0,218309.0,51.55,52.24,51.08,52.0,218309.0
2022-06-06 10:00:00,52.0,52.64,51.9,52.39,201591.0,52.0,52.64,51.9,52.39,201591.0
2022-06-06 10:30:00,52.41,52.63,52.06,52.26,151697.0,52.41,52.63,52.06,52.26,151697.0
2022-06-06 11:00:00,52.23,52.42,51.75,52.16,96554.0,52.23,52.42,51.75,52.16,96554.0
2022-06-06 11:30:00,52.18,52.55,52.0,52.54,103852.0,52.18,52.55,52.0,52.54,103852.0
2022-06-06 12:00:00,52.53,52.56,51.92,52.01,116873.0,52.53,52.56,51.92,52.01,116873.0
2022-06-06 12:30:00,51.99,52.3,51.9,52.25,49517.0,51.99,52.3,51.9,52.25,49517.0
2022-06-06 13:00:00,52.25,52.34,51.71,51.83,156105.0,52.25,52.34,51.71,51.83,156105.0
2022-06-06 13:30:00,51.81,52.35,51.72,52.34,110718.0,51.81,52.35,51.72,52.34,110718.0
2022-06-06 14:00:00,52.36,52.39,51.74,51.82,86369.0,52.36,52.39,51.74,51.82,86369.0
2022-06-06 14:30:00,51.82,52.15,51.7,52.06,120421.0,51.82,52.15,51.7,52.06,120421.0
2022-06-06 15:00:00,52.0,52.28,51.88,52.27,103805.0,52.0,52.28,51.88,52.27,103805.0
2022-06-06 15:30:00,52.26,52.51,52.14,52.34,362306.0,52.26,52.51,52.14,52.34,362306.0
2022-06-07 09:30:00,51.21,52.08,50.7,51.76,143010.0,51.21,52.08,50.7,51.76,143010.0
2022-06-07 10:00:00,51.74,52.59,51.41,52.54,141042.0,51.74,52.59,51.41,52.54,141042.0
2022-06-07 10:30:00,52.52,53.17,52.47,52.86,148102.0,52.52,53.17,52.47,52.86,148102.0
2022-06-07 11:00:00,52.88,53.16,52.57,52.73,94474.0,52.88,53.16,52.57,52.73,94474.0
2022-06-07 11:30:00,52.75,52.84,52.3,52.52,86159.0,52.75,52.84,52.3,52.52,86159.0
2022-06-07 12:00:00,52.57,52.58,51.94,52.03,83648.0,52.57,52.58,51.94,52.03,83648.0
2022-06-07 12:30:00,52.02,52.61,51.89,52.51,76259.0,52.02,52.61,51.89,52.51,76259.0
2022-06-07 13:00:00,52.5,52.5,52.22,52.3,50942.0,52.5,52.5,52.22,52.3,50942.0
2022-06-07 13:30:00,52.31,52.34,52.0,52.03,48723.0,52.31,52.34,52.0,52.03,48723.0
2022-06-07 14:00:00,51.97,52.21,51.9,52.19,51787.0,51.97,52.21,51.9,52.19,51787.0
2022-06-07 14:30:00,52.17,52.22,51.78,51.96,104510.0,52.17,52.22,51.78,51.96,104510.0
2022-06-07 15:00:00,51.96,52.35,51.96,52.34,53378.0,51.96,52.35,51.96,52.34,53378.0
2022-06-07 15:30:00,52.32,52.62,52.31,52.38,184681.0,52.32,52.62,52.31,52.38,184681.0
2022-06-08 09:30:00,52.0,53.55,51.59,53.42,177926.0,52.0,53.55,51.59,53.42,177926.0
2022-06-08 10:00:00,53.38,53.93,52.71,52.77,207366.0,53.38,53.93,52.71,52.77,207366.0
2022-06-08 10:30:00,52.73,53.01,52.57,52.71,106445.0,52.73,53.01,52.57,52.71,106445.0
2022-06-08 11:00:00,52.72,52.8,52.36,52.72,79094.0,52.72,52.8,52.36,52.72,79094.0
2022-06-08 11:30:00,52.72,52.99,52.52,52.6,68218.0,52.72,52.99,52.52,52.6,68218.0
2022-06-08 12:00:00,52.56,52.77,52.28,52.36,74340.0,52.56,52.77,52.28,52.36,74340.0
2022-06-08 12:30:00,52.36,52.46,51.97,52.46,85663.0,52.36,52.46,51.97,52.46,85663.0
2022-06-08 13:00:00,52.44,52.73,52.29,52.53,56833.0,52.44,52.73,52.29,52.53,56833.0
2022-06-08 13:30:00,52.51,52.51,52.06,52.42,52459.0,52.51,52.51,52.06,52.42,52459.0
2022-06-08 14:00:00,52.42,52.5,52.09,52.16,73071.0,52.42,52.5,52.09,52.16,73071.0
2022-06-08 14:30:00,52.14,52.6,52.03,52.38,86541.0,52.14,52.6,52.03,52.38,86541.0
2022-06-08 15:00:00,52.36,52.36,52.16,52.28,47277.0,52.36,52.36,52.16,52.28,47277.0
2022-06-08 15:30:00,52.3,52.42,52.02,52.15,210025.0,52.3,52.42,52.02,52.15,210025.0
2022-06-09 09:30:00,51.3,51.44,49.82,50.86,170911.0,51.3,51.44,49.82,50.86,170911.0
2022-06-09 10:00:00,50.88,51.95,50.81,51.94,128371.0,50.88,51.95,50.81,51.94,128371.0
2022-06-09 10:30:00,51.99,52.13,51.26,51.45,103225.0,51.99,52.13,51.26,51.45,103225.0
2022-06-09 11:00:00,51.41,51.44,50.77,50.96,68964.0,51.41,51.44,50.77,50.96,68964.0
2022-06-09 11:30:00,50.94,51.3,50.72,51.07,41066.0,50.94,51.3,50.72,51.07,41066.0
2022-06-09 12:00:00,51.04,51.06,50.5,50.72,68952.0,51.04,51.06,50.5,50.72,68952.0
2022-06-09 12:30:00,50.75,50.95,50.52,50.92,100698.0,50.75,50.95,50.52,50.92,100698.0
2022-06-09 13:00:00,50.93,51.0,50.6,50.63,70297.0,50.93,51.0,50.6,50.63,70297.0
2022-06-09 13:30:00,50.64,50.66,50.31,50.42,173581.0,50.64,50.66,50.31,50.42,173581.0
2022-06-09 14:00:00,50.4,50.89,50.38,50.73,73767.0,50.4,50.89,50.38,50.73,73767.0
2022-06-09 14:30:00,50.73,50.78,50.48,50.51,58481.0,50.73,50.78,50.48,50.51,58481.0
2022-06-09 15:00:00,50.46,50.51,50.07,50.09,164751.0,50.46,50.51,50.07,50.09,164751.0
2022-06-09 15:30:00,50.09,50.41,50.05,50.15,489554.0,50.09,50.41,50.05,50.15,489554.0
2022-06-10 09:30:00,48.73,49.69,48.3,48.61,393723.0,48.73,49.69,48.3,48.61,393723.0
2022-06-10 10:00:00,48.55,48.58,47.23,47.34,358147.0,48.55,48.58,47.23,47.34,358147.0
2022-06-10 10:30:00,47.32,47.69,46.86,46.86,203115.0,47.32,47.69,46.86,46.86,203115.0
2022-06-10 11:00:00,46.86,46.95,46.05,46.23,268226.0,46.86,46.95,46.05,46.23,268226.0
2022-06-10 11:30:00,46.21,46.37,46.04,46.28,166616.0,46.21,46.37,46.04,46.28,166616.0
2022-06-10 12:00:00,46.27,46.38,45.82,45.89,168909.0,46.27,46.38,45.82,45.89,168909.0
2022-06-10 12:30:00,45.9,45.95,45.59,45.72,241573.0,45.9,45.95,45.59,45.72,241573.0
2022-06-10 13:00:00,45.71,45.76,45.27,45.58,191790.0,45.71,45.76,45.27,45.58,191790.0
2022-06-10 13:30:00,45.56,46.06,45.26,45.78,178038.0,45.56,46.06,45.26,45.78,178038.0
2022-06-10 14:00:00,45.78,46.22,45.67,45.86,113793.0,45.78,46.22,45.67,45.86,113793.0
2022-06-10 14:30:00,45.89,46.09,45.76,46.07,202129.0,45.89,46.09,45.76,46.07,202129.0
2022-06-10 15:00:00,46.05,46.15,45.87,45.94,265293.0,46.05,46.15,45.87,45.94,265293.0
2022-06-10 15:30:00,45.92,45.92,45.16,45.5,894565.0,45.92,45.92,45.16,45.5,894565.0
2022-06-13 09:30:00,42.81,43.11,41.09,41.13,588289.0,42.81,43.11,41.09,41.13,588289.0
2022-06-13 10:00:00,41.14,41.87,40.85,40.97,261684.0,41.14,41.87,40.85,40.97,261684.0
2022-06-13 10:30:00,40.96,40.96,39.81,40.01,419991.0,40.96,40.96,39.81,40.01,419991.0
2022-06-13 11:00:00,39.98,40.39,39.58,40.13,333615.0,39.98,40.39,39.58,40.13,333615.0
2022-06-13 11:30:00,40.13,40.84,40.12,40.55,193446.0,40.13,40.84,40.12,40.55,193446.0
2022-06-13 12:00:00,40.55,40.57,40.08,40.33,148049.0,40.55,40.57,40.08,40.33,148049.0
2022-06-13 12:30:00,40.32,41.16,40.22,40.24,162065.0,40.32,41.16,40.22,40.24,162065.0
2022-06-13 13:00:00,40.24,40.24,39.79,39.89,146897.0,40.24,40.24,39.79,39.89,146897.0
2022-06-13 13:30:00,39.88,40.53,39.68,40.52,206305.0,39.88,40.53,39.68,40.52,206305.0
2022-06-13 14:00:00,40.51,40.51,40.14,40.22,92028.0,40.51,40.51,40.14,40.22,92028.0
2022-06-13 14:30:00,40.21,40.48,39.97,40.1,91354.0,40.21,40.48,39.97,40.1,91354.0
2022-06-13 15:00:00,40.07,40.19,39.62,39.72,204693.0,40.07,40.19,39.62,39.72,204693.0
2022-06-13 15:30:00,39.71,39.89,39.56,39.64,685572.0,39.71,39.89,39.56,39.64,685572.0
2022-06-14 09:30:00,40.02,40.47,38.8,40.12,343600.0,40.02,40.47,38.8,40.12,343600.0
2022-06-14 10:00:00,40.12,40.56,39.26,39.43,161225.0,40.12,40.56,39.26,39.43,161225.0
2022-06-14 10:30:00,39.45,39.83,39.24,39.69,108570.0,39.45,39.83,39.24,39.69,108570.0
2022-06-14 11:00:00,39.67,39.77,39.19,39.62,124044.0,39.67,39.77,39.19,39.62,124044.0
2022-06-14 11:30:00,39.62,40.41,39.45,40.33,101186.0,39.62,40.41,39.45,40.33,101186.0
2022-06-14 12:00:00,40.31,40.32,39.75,39.91,134793.0,40.31,40.32,39.75,39.91,134793.0
2022-06-14 12:30:00,39.91,39.98,39.6,39.86,106123.0,39.91,39.98,39.6,39.86,106123.0
2022-06-14 13:00:00,39.87,40.23,39.66,40.01,156683.0,39.87,40.23,39.66,40.01,156683.0
2022-06-14 13:30:00,39.98,40.0,39.41,39.43,196715.0,39.98,40.0,39.41,39.43,196715.0
2022-06-14 14:00:00,39.44,39.59,39.28,39.44,154681.0,39.44,39.59,39.28,39.44,154681.0
2022-06-14 14:30:00,39.44,39.57,38.95,39.08,132422.0,39.44,39.57,38.95,39.08,132422.0
2022-06-14 15:00:00,39.09,39.09,38.52,38.93,184081.0,39.09,39.09,38.52,38.93,184081.0
2022-06-14 15:30:00,38.93,39.43,38.93,39.38,614204.0,38.93,39.43,38.93,39.38,614204.0
2022-06-15 09:30:00,39.93,40.64,39.65,40.55,159011.0,39.93,40.64,39.65,40.55,159011.0
2022-06-15 10:00:00,40.55,41.23,40.42,40.97,163347.0,40.55,41.23,40.42,40.97,163347.0
2022-06-15 10:30:00,41.04,41.22,40.66,40.92,472126.0,41.04,41.22,40.66,40.92,472126.0
2022-06-15 11:00:00,40.96,41.13,40.78,40.97,128078.0,40.96,41.13,40.78,40.97,128078.0
2022-06-15 11:30:00,40.98,41.5,40.94,41.26,135819.0,40.98,41.5,40.94,41.26,135819.0
2022-06-15 12:00:00,41.26,41.79,41.26,41.64,84878.0,41.26,41.79,41.26,41.64,84878.0
2022-06-15 12:30:00,41.66,41.79,40.94,40.99,102362.0,41.66,41.79,40.94,40.99,102362.0
2022-06-15 13:00:00,40.97,41.29,40.97,41.16,48418.0,40.97,41.29,40.97,41.16,48418.0
2022-06-15 13:30:00,41.13,41.5,40.94,41.43,67709.0,41.13,41.5,40.94,41.43,67709.0
2022-06-15 14:00:00,41.37,41.65,40.22,40.82,243046.0,41.37,41.65,40.22,40.82,243046.0
2022-06-15 14:30:00,40.86,42.42,40.25,41.26,479381.0,40.86,42.42,40.25,41.26,479381.0
2022-06-15 15:00:00,41.33,42.09,41.17,42.09,271325.0,41.33,42.09,41.17,42.09,271325.0
2022-06-15 15:30:00,42.08,42.25,41.28,41.4,865866.0,42.08,42.25,41.28,41.4,865866.0
2022-06-16 09:30:00,40.17,40.47,39.31,39.32,326447.0,40.17,40.47,39.31,39.32,326447.0
2022-06-16 10:00:00,39.32,39.32,38.52,38.7,273543.0,39.32,39.32,38.52,38.7,273543.0
2022-06-16 10:30:00,38.68,38.7,37.91,37.91,223675.0,38.68,38.7,37.91,37.91,223675.0
2022-06-16 11:00:00,37.92,38.32,37.88,38.21,237252.0,37.92,38.32,37.88,38.21,237252.0
2022-06-16 11:30:00,38.21,38.51,37.88,38.16,150925.0,38.21,38.51,37.88,38.16,150925.0
2022-06-16 12:00:00,38.21,38.24,37.56,37.77,123135.0,38.21,38.24,37.56,37.77,123135.0
2022-06-16 12:30:00,37.76,37.85,37.33,37.57,163040.0,37.76,37.85,37.33,37.57,163040.0
2022-06-16 13:00:00,37.59,37.85,37.28,37.78,145335.0,37.59,37.85,37.28,37.78,145335.0
2022-06-16 13:30:00,37.73,37.88,37.37,37.37,92389.0,37.73,37.88,37.37,37.37,92389.0
2022-06-16 14:00:00,37.35,37.43,37.14,37.14,128050.0,37.35,37.43,37.14,37.14,128050.0
2022-06-16 14:30:00,37.14,37.3,37.03,37.27,181077.0,37.14,37.3,37.03,37.27,181077.0
2022-06-16 15:00:00,37.26,38.18,37.26,37.83,470450.0,37.26,38.18,37.26,37.83,470450.0
2022-06-16 15:30:00,37.81,37.81,37.31,37.66,503034.0,37.81,37.81,37.31,37.66,503034.0
2022-06-17 09:30:00,38.46,38.78,38.0,38.53,416488.0,38.46,38.78,38.0,38.53,416488.0
2022-06-17 10:00:00,38.54,38.54,37.03,37.3,219904.0,38.54,38.54,37.03,37.3,219904.0
2022-06-17 10:30:00,37.3,37.78,37.05,37.75,190448.0,37.3,37.78,37.05,37.75,190448.0
2022-06-17 11:00:00,37.72,38.82,37.5,38.55,189967.0,37.72,38.82,37.5,38.55,189967.0
2022-06-17 11:30:00,38.6,38.94,38.53,38.67,201961.0,38.6,38.94,38.53,38.67,201961.0
2022-06-17 12:00:00,38.66,39.04,38.49,38.99,76818.0,38.66,39.04,38.49,38.99,76818.0
2022-06-17 12:30:00,39.01,39.15,38.84,39.1,124926.0,39.01,39.15,38.84,39.1,124926.0
2022-06-17 13:00:00,39.11,39.61,38.94,39.47,177575.0,39.11,39.61,38.94,39.47,177575.0
2022-06-17 13:30:00,39.46,39.66,39.37,39.56,101332.0,39.46,39.66,39.37,39.56,101332.0
2022-06-17 14:00:00,39.57,39.91,39.52,39.78,101744.0,39.57,39.91,39.52,39.78,101744.0
2022-06-17 14:30:00,39.78,40.11,39.64,39.74,127476.0,39.78,40.11,39.64,39.74,127476.0
2022-06-17 15:00:00,39.74,39.97,39.4,39.9,152952.0,39.74,39.97,39.4,39.9,152952.0
2022-06-17 15:30:00,39.9,39.91,39.53,39.64,347567.0,39.9,39.91,39.53,39.64,347567.0
2022-06-21 09:30:00,40.98,41.74,40.28,41.7,520017.0,40.98,41.74,40.28,41.7,520017.0
2022-06-21 10:00:00,41.73,42.14,41.14,41.18,323588.0,41.73,42.14,41.14,41.18,323588.0
2022-06-21 10:30:00,41.2,41.5,41.05,41.29,166386.0,41.2,41.5,41.05,41.29,166386.0
2022-06-21 11:00:00,41.28,41.34,40.76,40.8,115011.0,41.28,41.34,40.76,40.8,115011.0
2022-06-21 11:30:00,40.8,40.82,40.28,40.36,110274.0,40.8,40.82,40.28,40.36,110274.0
2022-06-21 12:00:00,40.36,40.55,40.12,40.21,75213.0,40.36,40.55,40.12,40.21,75213.0
2022-06-21 12:30:00,40.21,40.89,40.14,40.88,372035.0,40.21,40.89,40.14,40.88,372035.0
2022-06-21 13:00:00,40.89,40.94,40.45,40.61,173816.0,40.89,40.94,40.45,40.61,173816.0
2022-06-21 13:30:00,40.62,40.97,40.62,40.85,120378.0,40.62,40.97,40.62,40.85,120378.0
2022-06-21 14:00:00,40.86,40.86,40.44,40.62,185125.0,40.86,40.86,40.44,40.62,185125.0
2022-06-21 14:30:00,40.63,40.84,40.36,40.42,139105.0,40.63,40.84,40.36,40.42,139105.0
2022-06-21 15:00:00,40.42,40.66,40.33,40.48,113921.0,40.42,40.66,40.33,40.48,113921.0
2022-06-21 15:30:00,40.52,40.54,40.03,40.1,425290.0,40.52,40.54,40.03,40.1,425290.0
2022-06-22 09:30:00,39.14,40.48,38.85,39.7,553627.0,39.14,40.48,38.85,39.7,553627.0
2022-06-22 10:00:00,39.71,40.53,39.14,40.53,271643.0,39.71,40.53,39.14,40.53,271643.0
2022-06-22 10:30:00,40.55,40.81,40.22,40.36,201076.0,40.55,40.81,40.22,40.36,201076.0
2022-06-22 11:00:00,40.36,40.41,39.88,40.07,172085.0,40.36,40.41,39.88,40.07,172085.0
2022-06-22 11:30:00,40.07,40.23,39.73,39.83,137492.0,40.07,40.23,39.73,39.83,137492.0
2022-06-22 12:00:00,39.83,40.36,39.83,40.27,79480.0,39.83,40.36,39.83,40.27,79480.0
2022-06-22 12:30:00,40.23,40.45,40.17,40.42,98703.0,40.23,40.45,40.17,40.42,98703.0
2022-06-22 13:00:00,40.44,40.47,40.2,40.29,91214.0,40.44,40.47,40.2,40.29,91214.0
2022-06-22 13:30:00,40.28,40.31,40.08,40.19,120441.0,40.28,40.31,40.08,40.19,120441.0
2022-06-22 14:00:00,40.2,40.37,40.12,40.25,96643.0,40.2,40.37,40.12,40.25,96643.0
2022-06-22 14:30:00,40.26,40.29,39.95,40.13,180362.0,40.26,40.29,39.95,40.13,180362.0
2022-06-22 15:00:00,40.15,40.24,39.75,39.83,169227.0,40.15,40.24,39.75,39.83,169227.0
2022-06-22 15:30:00,39.82,40.15,39.68,39.96,403387.0,39.82,40.15,39.68,39.96,403387.0
2022-06-23 09:30:00,40.21,40.72,38.9,39.48,461643.0,40.21,40.72,38.9,39.48,461643.0
2022-06-23 10:00:00,39.42,39.53,39.1,39.15,262662.0,39.42,39.53,39.1,39.15,262662.0
2022-06-23 10:30:00,39.2,39.62,38.88,39.41,265802.0,39.2,39.62,38.88,39.41,265802.0
2022-06-23 11:00:00,39.46,39.68,39.24,39.66,130657.0,39.46,39.68,39.24,39.66,130657.0
2022-06-23 11:30:00,39.66,39.72,39.24,39.35,82577.0,39.66,39.72,39.24,39.35,82577.0
2022-06-23 12:00:00,39.35,39.35,38.82,38.93,180796.0,39.35,39.35,38.82,38.93,180796.0
2022-06-23 12:30:00,38.93,38.95,38.11,38.13,184175.0,38.93,38.95,38.11,38.13,184175.0
2022-06-23 13:00:00,38.12,38.16,37.84,37.86,202906.0,38.12,38.16,37.84,37.86,202906.0
2022-06-23 13:30:00,37.85,38.03,37.64,37.94,270627.0,37.85,38.03,37.64,37.94,270627.0
2022-06-23 14:00:00,37.94,38.14,37.89,38.05,428000.0,37.94,38.14,37.89,38.05,428000.0
2022-06-23 14:30:00,38.05,38.46,38.05,38.4,473101.0,38.05,38.46,38.05,38.4,473101.0
2022-06-23 15:00:00,38.4,38.97,38.29,38.95,310253.0,38.4,38.97,38.29,38.95,310253.0
2022-06-23 15:30:00,38.95,39.54,38.94,39.51,613995.0,38.95,39.54,38.94,39.51,613995.0
2022-06-24 09:30:00,40.06,42.52,39.75,42.5,570294.0,40.06,42.52,39.75,42.5,570294.0
2022-06-24 10:00:00,42.5,42.8,42.04,42.24,236960.0,42.5,42.8,42.04,42.24,236960.0
2022-06-24 10:30:00,42.26,42.91,42.22,42.72,247580.0,42.26,42.91,42.22,42.72,247580.0
2022-06-24 11:00:00,42.72,43.26,42.46,43.25,310985.0,42.72,43.26,42.46,43.25,310985.0
2022-06-24 11:30:00,43.26,43.46,43.16,43.44,148683.0,43.26,43.46,43.16,43.44,148683.0
2022-06-24 12:00:00,43.45,43.84,43.33,43.84,217079.0,43.45,43.84,43.33,43.84,217079.0
2022-06-24 12:30:00,43.84,44.08,43.76,43.87,206787.0,43.84,44.08,43.76,43.87,206787.0
2022-06-24 13:00:00,43.88,43.97,43.51,43.61,155737.0,43.88,43.97,43.51,43.61,155737.0
2022-06-24 13:30:00,43.6,43.7,43.33,43.56,252761.0,43.6,43.7,43.33,43.56,252761.0
2022-06-24 14:00:00,43.57,43.69,43.55,43.58,139641.0,43.57,43.69,43.55,43.58,139641.0
2022-06-24 14:30:00,43.58,43.98,43.57,43.89,145150.0,43.58,43.98,43.57,43.89,145150.0
2022-06-24 15:00:00,43.88,43.94,43.7,43.82,222070.0,43.88,43.94,43.7,43.82,222070.0
2022-06-24 15:30:00,43.81,44.55,43.7,44.48,937410.0,43.81,44.55,43.7,44.48,937410.0
2022-06-27 09:30:00,44.44,44.91,43.17,44.1,231170.0,44.44,44.91,43.17,44.1,231170.0
2022-06-27 10:00:00,44.11,44.38,43.25,43.25,166387.0,44.11,44.38,43.25,43.25,166387.0
2022-06-27 10:30:00,43.21,44.57,43.2,44.26,155438.0,43.21,44.57,43.2,44.26,155438.0
2022-06-27 11:00:00,44.27,44.79,44.26,44.77,147492.0,44.27,44.79,44.26,44.77,147492.0
2022-06-27 11:30:00,44.76,44.76,44.41,44.52,103527.0,44.76,44.76,44.41,44.52,103527.0
2022-06-27 12:00:00,44.53,44.57,43.89,43.94,109330.0,44.53,44.57,43.89,43.94,109330.0
2022-06-27 12:30:00,43.94,44.36,43.79,44.32,98652.0,43.94,44.36,43.79,44.32,98652.0
2022-06-27 13:00:00,44.34,44.4,44.02,44.06,137800.0,44.34,44.4,44.02,44.06,137800.0
2022-06-27 13:30:00,44.04,44.19,43.92,44.12,105417.0,44.04,44.19,43.92,44.12,105417.0
2022-06-27 14:00:00,44.11,44.59,44.0,44.51,127763.0,44.11,44.59,44.0,44.51,127763.0
2022-06-27 14:30:00,44.51,44.76,44.27,44.31,104287.0,44.51,44.76,44.27,44.31,104287.0
2022-06-27 15:00:00,44.3,44.53,44.12,44.26,100541.0,44.3,44.53,44.12,44.26,100541.0
2022-06-27 15:30:00,44.25,44.37,43.93,44.06,367301.0,44.25,44.37,43.93,44.06,367301.0
2022-06-28 09:30:00,45.46,46.4,45.12,46.12,237889.0,45.46,46.4,45.12,46.12,237889.0
2022-06-28 10:00:00,46.07,46.2,45.02,45.58,171324.0,46.07,46.2,45.02,45.58,171324.0
2022-06-28 10:30:00,45.56,45.62,44.82,45.2,96041.0,45.56,45.62,44.82,45.2,96041.0
2022-06-28 11:00:00,45.19,45.39,44.33,44.38,189042.0,45.19,45.39,44.33,44.38,189042.0
2022-06-28 11:30:00,44.36,44.7,43.81,43.93,126937.0,44.36,44.7,43.81,43.93,126937.0
2022-06-28 12:00:00,43.92,44.23,43.84,44.16,97110.0,43.92,44.23,43.84,44.16,97110.0
2022-06-28 12:30:00,44.14,44.47,44.01,44.28,52232.0,44.14,44.47,44.01,44.28,52232.0
2022-06-28 13:00:00,44.22,44.25,43.71,44.06,76133.0,44.22,44.25,43.71,44.06,76133.0
2022-06-28 13:30:00,44.02,44.1,43.54,43.55,113690.0,44.02,44.1,43.54,43.55,113690.0
2022-06-28 14:00:00,43.54,43.72,43.27,43.5,142312.0,43.54,43.72,43.27,43.5,142312.0
2022-06-28 14:30:00,43.49,43.52,43.17,43.28,154558.0,43.49,43.52,43.17,43.28,154558.0
2022-06-28 15:00:00,43.27,43.44,43.1,43.31,144417.0,43.27,43.44,43.1,43.31,144417.0
2022-06-28 15:30:00,43.3,43.38,42.84,42.98,427921.0,43.3,43.38,42.84,42.98,427921.0
2022-06-29 09:30:00,42.54,42.78,41.37,41.76,346406.0,42.54,42.78,41.37,41.76,346406.0
2022-06-29 10:00:00,41.72,42.22,40.95,41.32,225598.0,41.72,42.22,40.95,41.32,225598.0
2022-06-29 10:30:00,41.33,41.61,40.83,40.84,174255.0,41.33,41.61,40.83,40.84,174255.0
2022-06-29 11:00:00,40.86,40.89,40.63,40.79,202307.0,40.86,40.89,40.63,40.79,202307.0
2022-06-29 11:30:00,40.8,41.27,40.71,41.12,130297.0,40.8,41.27,40.71,41.12,130297.0
2022-06-29 12:00:00,41.16,41.22,40.31,40.33,252206.0,41.16,41.22,40.31,40.33,252206.0
2022-06-29 12:30:00,40.35,40.5,40.24,40.42,142372.0,40.35,40.5,40.24,40.42,142372.0
2022-06-29 13:00:00,40.4,40.64,40.12,40.32,123417.0,40.4,40.64,40.12,40.32,123417.0
2022-06-29 13:30:00,40.31,40.61,40.23,40.6,97597.0,40.31,40.61,40.23,40.6,97597.0
2022-06-29 14:00:00,40.59,40.8,40.34,40.57,130445.0,40.59,40.8,40.34,40.57,130445.0
2022-06-29 14:30:00,40.57,40.6,40.39,40.52,246648.0,40.57,40.6,40.39,40.52,246648.0
2022-06-29 15:00:00,40.52,40.66,40.47,40.58,134833.0,40.52,40.66,40.47,40.58,134833.0
2022-06-29 15:30:00,40.58,40.58,40.21,40.27,499799.0,40.58,40.58,40.21,40.27,499799.0
2022-06-30 09:30:00,39.31,39.44,38.05,38.21,323432.0,39.31,39.44,38.05,38.21,323432.0
2022-06-30 10:00:00,38.19,38.21,37.64,37.88,268197.0,38.19,38.21,37.64,37.88,268197.0
2022-06-30 10:30:00,37.86,38.35,37.66,38.2,287368.0,37.86,38.35,37.66,38.2,287368.0
2022-06-30 11:00:00,38.15,39.05,38.04,38.88,418618.0,38.15,39.05,38.04,38.88,418618.0
2022-06-30 11:30:00,38.86,39.29,38.56,39.21,236372.0,38.86,39.29,38.56,39.21,236372.0
2022-06-30 12:00:00,39.2,39.42,38.81,39.41,241844.0,39.2,39.42,38.81,39.41,241844.0
2022-06-30 12:30:00,39.4,39.68,39.09,39.25,220650.0,39.4,39.68,39.09,39.25,220650.0
2022-06-30 13:00:00,39.23,39.31,38.78,39.02,107253.0,39.23,39.31,38.78,39.02,107253.0
2022-06-30 13:30:00,39.03,39.29,38.92,39.09,120943.0,39.03,39.29,38.92,39.09,120943.0
2022-06-30 14:00:00,39.09,39.11,38.7,38.83,162876.0,39.09,39.11,38.7,38.83,162876.0
2022-06-30 14:30:00,38.82,38.87,38.38,38.45,209800.0,38.82,38.87,38.38,38.45,209800.0
2022-06-30 15:00:00,38.43,38.49,38.01,38.33,773738.0,38.43,38.49,38.01,38.33,773738.0
2022-06-30 15:30:00,38.33,38.5,37.99,38.28,1237989.0,38.33,38.5,37.99,38.28,1237989.0
2022-07-01 09:30:00,38.3,38.95,37.57,38.58,707228.0,38.3,38.95,37.57,38.58,707228.0
2022-07-01 10:00:00,38.64,38.93,38.2,38.21,429670.0,38.64,38.93,38.2,38.21,429670.0
2022-07-01 10:30:00,38.18,38.26,37.51,37.73,456249.0,38.18,38.26,37.51,37.73,456249.0
2022-07-01 11:00:00,37.73,38.38,37.67,38.09,343504.0,37.73,38.38,37.67,38.09,343504.0
2022-07-01 11:30:00,38.11,38.24,37.59,37.7,142863.0,38.11,38.24,37.59,37.7,142863.0
2022-07-01 12:00:00,37.69,37.83,37.56,37.82,158470.0,37.69,37.83,37.56,37.82,158470.0
2022-07-01 12:30:00,37.82,37.83,37.37,37.4,200239.0,37.82,37.83,37.37,37.4,200239.0
2022-07-01 13:00:00,37.38,37.84,37.38,37.83,223288.0,37.38,37.84,37.38,37.83,223288.0
2022-07-01 13:30:00,37.84,37.99,37.72,37.94,359525.0,37.84,37.99,37.72,37.94,359525.0
2022-07-01 14:00:00,37.96,38.29,37.84,38.14,172683.0,37.96,38.29,37.84,38.14,172683.0
2022-07-01 14:30:00,38.17,38.35,38.08,38.17,135897.0,38.17,38.35,38.08,38.17,135897.0
2022-07-01 15:00:00,38.17,38.26,37.93,38.0,311655.0,38.17,38.26,37.93,38.0,311655.0
2022-07-01 15:30:00,38.0,38.58,37.97,38.53,903758.0,38.0,38.58,37.97,38.53,903758.0
2022-07-05 09:30:00,37.56,37.73,36.63,37.2,332339.0,37.56,37.73,36.63,37.2,332339.0
2022-07-05 10:00:00,37.15,38.28,36.85,38.09,173909.0,37.15,38.28,36.85,38.09,173909.0
2022-07-05 10:30:00,38.08,39.21,38.03,38.74,178392.0,38.08,39.21,38.03,38.74,178392.0
2022-07-05 11:00:00,38.72,38.97,38.56,38.9,105761.0,38.72,38.97,38.56,38.9,105761.0
2022-07-05 11:30:00,38.9,40.05,38.81,39.99,224783.0,38.9,40.05,38.81,39.99,224783.0
2022-07-05 12:00:00,40.01,40.79,39.98,40.74,181177.0,40.01,40.79,39.98,40.74,181177.0
2022-07-05 12:30:00,40.77,40.93,40.51,40.66,210664.0,40.77,40.93,40.51,40.66,210664.0
2022-07-05 13:00:00,40.68,41.77,40.68,41.75,234774.0,40.68,41.77,40.68,41.75,234774.0
2022-07-05 13:30:00,41.76,41.95,41.61,41.92,206510.0,41.76,41.95,41.61,41.92,206510.0
2022-07-05 14:00:00,41.93,42.09,41.61,42.02,238822.0,41.93,42.09,41.61,42.02,238822.0
2022-07-05 14:30:00,42.03,42.19,41.91,41.95,198338.0,42.03,42.19,41.91,41.95,198338.0
2022-07-05 15:00:00,41.94,42.27,41.85,42.17,230094.0,41.94,42.27,41.85,42.17,230094.0
2022-07-05 15:30:00,42.19,42.37,42.02,42.26,605323.0,42.19,42.37,42.02,42.26,605323.0
2022-07-06 09:30:00,42.05,43.15,41.64,42.07,254944.0,42.05,43.15,41.64,42.07,254944.0
2022-07-06 10:00:00,42.06,42.11,40.91,41.0,145794.0,42.06,42.11,40.91,41.0,145794.0
2022-07-06 10:30:00,41.0,41.56,40.71,41.12,88691.0,41.0,41.56,40.71,41.12,88691.0
2022-07-06 11:00:00,41.08,41.11,40.46,40.51,108681.0,41.08,41.11,40.46,40.51,108681.0
2022-07-06 11:30:00,40.48,40.68,40.2,40.53,75378.0,40.48,40.68,40.2,40.53,75378.0
2022-07-06 12:00:00,40.53,40.79,40.36,40.75,69935.0,40.53,40.79,40.36,40.75,69935.0
2022-07-06 12:30:00,40.71,40.79,40.5,40.72,83972.0,40.71,40.79,40.5,40.72,83972.0
2022-07-06 13:00:00,40.73,40.86,40.65,40.77,149886.0,40.73,40.86,40.65,40.77,149886.0
2022-07-06 13:30:00,40.76,40.87,40.6,40.84,57769.0,40.76,40.87,40.6,40.84,57769.0
2022-07-06 14:00:00,40.83,41.03,40.28,40.68,113742.0,40.83,41.03,40.28,40.68,113742.0
2022-07-06 14:30:00,40.68,40.79,40.42,40.62,181223.0,40.68,40.79,40.42,40.62,181223.0
2022-07-06 15:00:00,40.63,40.89,40.35,40.73,254807.0,40.63,40.89,40.35,40.73,254807.0
2022-07-06 15:30:00,40.75,40.83,40.25,40.31,435575.0,40.75,40.83,40.25,40.31,435575.0
2022-07-07 09:30:00,41.19,42.12,40.82,41.6,171616.0,41.19,42.12,40.82,41.6,171616.0
2022-07-07 10:00:00,41.56,41.9,41.02,41.31,149118.0,41.56,41.9,41.02,41.31,149118.0
2022-07-07 10:30:00,41.33,41.73,41.09,41.64,103152.0,41.33,41.73,41.09,41.64,103152.0
2022-07-07 11:00:00,41.64,41.81,41.23,41.38,82813.0,41.64,41.81,41.23,41.38,82813.0
2022-07-07 11:30:00,41.39,41.5,41.28,41.37,70926.0,41.39,41.5,41.28,41.37,70926.0
2022-07-07 12:00:00,41.35,41.55,41.19,41.32,88549.0,41.35,41.55,41.19,41.32,88549.0
2022-07-07 12:30:00,41.33,41.49,41.22,41.27,56991.0,41.33,41.49,41.22,41.27,56991.0
2022-07-07 13:00:00,41.28,41.46,41.28,41.35,79999.0,41.28,41.46,41.28,41.35,79999.0
2022-07-07 13:30:00,41.35,41.45,41.24,41.41,70616.0,41.35,41.45,41.24,41.41,70616.0
2022-07-07 14:00:00,41.42,41.76,41.4,41.73,66098.0,41.42,41.76,41.4,41.73,66098.0
2022-07-07 14:30:00,41.73,41.8,41.47,41.61,75508.0,41.73,41.8,41.47,41.61,75508.0
2022-07-07 15:00:00,41.61,41.84,41.59,41.65,90852.0,41.61,41.84,41.59,41.65,90852.0
2022-07-07 15:30:00,41.64,41.77,41.51,41.52,218704.0,41.64,41.77,41.51,41.52,218704.0
2022-07-08 09:30:00,41.01,41.15,39.83,39.84,234818.0,41.01,41.15,39.83,39.84,234818.0
2022-07-08 10:00:00,39.85,40.66,39.3,40.58,225565.0,39.85,40.66,39.3,40.58,225565.0
2022-07-08 10:30:00,40.58,41.08,40.44,40.72,157340.0,40.58,41.08,40.44,40.72,157340.0
2022-07-08 11:00:00,40.74,41.1,40.66,40.83,115290.0,40.74,41.1,40.66,40.83,115290.0
2022-07-08 11:30:00,40.84,40.84,40.14,40.44,93987.0,40.84,40.84,40.14,40.44,93987.0
2022-07-08 12:00:00,40.43,40.44,39.63,39.63,83873.0,40.43,40.44,39.63,39.63,83873.0
2022-07-08 12:30:00,39.64,39.67,39.39,39.41,94970.0,39.64,39.67,39.39,39.41,94970.0
2022-07-08 13:00:00,39.38,39.73,39.31,39.68,114292.0,39.38,39.73,39.31,39.68,114292.0
2022-07-08 13:30:00,39.69,39.95,39.53,39.71,74362.0,39.69,39.95,39.53,39.71,74362.0
2022-07-08 14:00:00,39.72,39.9,39.67,39.86,63973.0,39.72,39.9,39.67,39.86,63973.0
2022-07-08 14:30:00,39.86,40.01,39.79,39.91,97103.0,39.86,40.01,39.79,39.91,97103.0
2022-07-08 15:00:00,39.91,39.93,39.56,39.59,122095.0,39.91,39.93,39.56,39.59,122095.0
2022-07-08 15:30:00,39.59,39.74,39.52,39.6,340239.0,39.59,39.74,39.52,39.6,340239.0
2022-07-11 09:30:00,38.7,39.09,37.04,37.5,316418.0,38.7,39.09,37.04,37.5,316418.0
2022-07-11 10:00:00,37.47,37.85,37.15,37.48,169627.0,37.47,37.85,37.15,37.48,169627.0
2022-07-11 10:30:00,37.5,37.68,37.22,37.23,301902.0,37.5,37.68,37.22,37.23,301902.0
2022-07-11 11:00:00,37.23,37.61,37.2,37.45,134320.0,37.23,37.61,37.2,37.45,134320.0
2022-07-11 11:30:00,37.44,37.47,37.17,37.18,91550.0,37.44,37.47,37.17,37.18,91550.0
2022-07-11 12:00:00,37.21,37.45,36.96,37.21,70928.0,37.21,37.45,36.96,37.21,70928.0
2022-07-11 12:30:00,37.21,37.42,37.18,37.39,105750.0,37.21,37.42,37.18,37.39,105750.0
2022-07-11 13:00:00,37.4,37.78,37.4,37.75,116004.0,37.4,37.78,37.4,37.75,116004.0
2022-07-11 13:30:00,37.74,38.04,37.73,38.0,186038.0,37.74,38.04,37.73,38.0,186038.0
2022-07-11 14:00:00,38.01,38.2,37.92,38.05,92819.0,38.01,38.2,37.92,38.05,92819.0
2022-07-11 14:30:00,38.04,38.21,37.95,38.07,141385.0,38.04,38.21,37.95,38.07,141385.0
2022-07-11 15:00:00,38.09,38.35,37.98,38.31,106329.0,38.09,38.35,37.98,38.31,106329.0
2022-07-11 15:30:00,38.29,38.33,38.06,38.22,226701.0,38.29,38.33,38.06,38.22,226701.0
2022-07-12 09:30:00,38.08,39.56,38.08,39.14,203179.0,38.08,39.56,38.08,39.14,203179.0
2022-07-12 10:00:00,39.14,40.02,38.84,39.45,176145.0,39.14,40.02,38.84,39.45,176145.0
2022-07-12 10:30:00,39.47,39.82,39.04,39.47,779436.0,39.47,39.82,39.04,39.47,779436.0
2022-07-12 11:00:00,39.46,39.89,39.28,39.62,241872.0,39.46,39.89,39.28,39.62,241872.0
2022-07-12 11:30:00,39.61,40.0,39.45,39.63,305689.0,39.61,40.0,39.45,39.63,305689.0
2022-07-12 12:00:00,39.63,39.83,39.44,39.65,168307.0,39.63,39.83,39.44,39.65,168307.0
2022-07-12 12:30:00,39.66,39.69,39.42,39.53,124183.0,39.66,39.69,39.42,39.53,124183.0
2022-07-12 13:00:00,39.53,39.67,39.27,39.29,125294.0,39.53,39.67,39.27,39.29,125294.0
2022-07-12 13:30:00,39.3,39.41,39.21,39.36,74397.0,39.3,39.41,39.21,39.36,74397.0
2022-07-12 14:00:00,39.36,39.46,39.11,39.45,129757.0,39.36,39.46,39.11,39.45,129757.0
2022-07-12 14:30:00,39.46,39.56,39.03,39.07,141269.0,39.46,39.56,39.03,39.07,141269.0
2022-07-12 15:00:00,39.06,39.06,38.4,38.46,228316.0,39.06,39.06,38.4,38.46,228316.0
2022-07-12 15:30:00,38.46,38.77,38.31,38.72,526709.0,38.46,38.77,38.31,38.72,526709.0
2022-07-13 09:30:00,37.13,37.87,36.41,37.4,673324.0,37.13,37.87,36.41,37.4,673324.0
2022-07-13 10:00:00,37.4,37.44,36.65,37.22,253766.0,37.4,37.44,36.65,37.22,253766.0
2022-07-13 10:30:00,37.23,38.19,37.17,38.06,353169.0,37.23,38.19,37.17,38.06,353169.0
2022-07-13 11:00:00,38.07,38.58,37.95,38.07,184156.0,38.07,38.58,37.95,38.07,184156.0
2022-07-13 11:30:00,38.08,38.17,37.78,37.96,103058.0,38.08,38.17,37.78,37.96,103058.0
2022-07-13 12:00:00,37.96,38.17,37.7,37.97,77961.0,37.96,38.17,37.7,37.97,77961.0
2022-07-13 12:30:00,37.94,38.32,37.86,38.27,139550.0,37.94,38.32,37.86,38.27,139550.0
2022-07-13 13:00:00,38.25,38.46,38.16,38.28,104189.0,38.25,38.46,38.16,38.28,104189.0
2022-07-13 13:30:00,38.29,38.58,38.19,38.47,147699.0,38.29,38.58,38.19,38.47,147699.0
2022-07-13 14:00:00,38.46,38.46,38.05,38.29,82214.0,38.46,38.46,38.05,38.29,82214.0
2022-07-13 14:30:00,38.32,38.44,38.21,38.41,63898.0,38.32,38.44,38.21,38.41,63898.0
2022-07-13 15:00:00,38.41,38.59,38.3,38.34,99370.0,38.41,38.59,38.3,38.34,99370.0
2022-07-13 15:30:00,38.3,38.35,38.1,38.14,318538.0,38.3,38.35,38.1,38.14,318538.0
2022-07-14 09:30:00,37.11,37.45,36.34,36.52,425393.0,37.11,37.45,36.34,36.52,425393.0
2022-07-14 10:00:00,36.49,36.5,35.54,35.78,414052.0,36.49,36.5,35.54,35.78,414052.0
2022-07-14 10:30:00,35.76,36.06,35.38,35.81,347649.0,35.76,36.06,35.38,35.81,347649.0
2022-07-14 11:00:00,35.83,36.15,35.76,36.0,112593.0,35.83,36.15,35.76,36.0,112593.0
2022-07-14 11:30:00,36.01,36.16,35.78,36.07,98993.0,36.01,36.16,35.78,36.07,98993.0
2022-07-14 12:00:00,36.09,36.12,35.75,35.75,102970.0,36.09,36.12,35.75,35.75,102970.0
2022-07-14 12:30:00,35.75,35.84,35.51,35.75,109044.0,35.75,35.84,35.51,35.75,109044.0
2022-07-14 13:00:00,35.75,35.92,35.62,35.71,354386.0,35.75,35.92,35.62,35.71,354386.0
2022-07-14 13:30:00,35.7,35.83,35.54,35.73,139195.0,35.7,35.83,35.54,35.73,139195.0
2022-07-14 14:00:00,35.74,35.99,35.62,35.96,144044.0,35.74,35.99,35.62,35.96,144044.0
2022-07-14 14:30:00,35.97,36.2,35.76,35.82,202712.0,35.97,36.2,35.76,35.82,202712.0
2022-07-14 15:00:00,35.82,35.85,35.52,35.62,219856.0,35.82,35.85,35.52,35.62,219856.0
2022-07-14 15:30:00,35.62,35.67,35.1,35.38,850880.0,35.62,35.67,35.1,35.38,850880.0
2022-07-15 09:30:00,35.93,36.8,35.37,35.6,466262.0,35.93,36.8,35.37,35.6,466262.0
2022-07-15 10:00:00,35.62,36.38,35.57,36.38,207373.0,35.62,36.38,35.57,36.38,207373.0
2022-07-15 10:30:00,36.38,36.44,36.08,36.26,308455.0,36.38,36.44,36.08,36.26,308455.0
2022-07-15 11:00:00,36.26,37.24,36.24,37.06,466807.0,36.26,37.24,36.24,37.06,466807.0
2022-07-15 11:30:00,37.06,37.25,36.98,37.19,161713.0,37.06,37.25,36.98,37.19,161713.0
2022-07-15 12:00:00,37.19,37.67,37.17,37.61,182247.0,37.19,37.67,37.17,37.61,182247.0
2022-07-15 12:30:00,37.61,38.07,37.6,38.02,280000.0,37.61,38.07,37.6,38.02,280000.0
2022-07-15 13:00:00,38.02,38.08,37.88,37.98,207518.0,38.02,38.08,37.88,37.98,207518.0
2022-07-15 13:30:00,38.0,38.02,37.71,37.79,146066.0,38.0,38.02,37.71,37.79,146066.0
2022-07-15 14:00:00,37.8,37.8,37.31,37.53,151185.0,37.8,37.8,37.31,37.53,151185.0
2022-07-15 14:30:00,37.53,37.57,37.35,37.37,108014.0,37.53,37.57,37.35,37.37,108014.0
2022-07-15 15:00:00,37.33,37.56,37.19,37.56,206421.0,37.33,37.56,37.19,37.56,206421.0
2022-07-15 15:30:00,37.56,37.67,37.27,37.64,449810.0,37.56,37.67,37.27,37.64,449810.0
2022-07-18 09:30:00,38.2,39.84,38.2,39.64,350667.0,38.2,39.84,38.2,39.64,350667.0
2022-07-18 10:00:00,39.66,39.7,38.83,38.99,137419.0,39.66,39.7,38.83,38.99,137419.0
2022-07-18 10:30:00,38.99,39.58,38.99,39.53,208174.0,38.99,39.58,38.99,39.53,208174.0
2022-07-18 11:00:00,39.55,39.66,39.4,39.55,88163.0,39.55,39.66,39.4,39.55,88163.0
2022-07-18 11:30:00,39.47,39.68,39.31,39.65,79491.0,39.47,39.68,39.31,39.65,79491.0
2022-07-18 12:00:00,39.64,39.65,39.39,39.6,57414.0,39.64,39.65,39.39,39.6,57414.0
2022-07-18 12:30:00,39.57,39.67,39.29,39.3,88841.0,39.57,39.67,39.29,39.3,88841.0
2022-07-18 13:00:00,39.3,39.47,39.18,39.35,79776.0,39.3,39.47,39.18,39.35,79776.0
2022-07-18 13:30:00,39.35,39.36,38.8,38.85,87002.0,39.35,39.36,38.8,38.85,87002.0
2022-07-18 14:00:00,38.83,38.91,38.54,38.55,140478.0,38.83,38.91,38.54,38.55,140478.0
2022-07-18 14:30:00,38.54,38.74,38.48,38.58,158267.0,38.54,38.74,38.48,38.58,158267.0
2022-07-18 15:00:00,38.58,39.05,38.48,38.84,129868.0,38.58,39.05,38.48,38.84,129868.0
2022-07-18 15:30:00,38.84,38.84,38.43,38.62,233275.0,38.84,38.84,38.43,38.62,233275.0
2022-07-19 09:30:00,39.57,40.8,39.45,40.28,407527.0,39.57,40.8,39.45,40.28,407527.0
2022-07-19 10:00:00,40.27,40.64,40.03,40.61,236327.0,40.27,40.64,40.03,40.61,236327.0
2022-07-19 10:30:00,40.62,41.09,40.53,41.0,171862.0,40.62,41.09,40.53,41.0,171862.0
2022-07-19 11:00:00,41.02,41.04,40.6,40.86,119735.0,41.02,41.04,40.6,40.86,119735.0
2022-07-19 11:30:00,40.86,41.43,40.81,41.43,158092.0,40.86,41.43,40.81,41.43,158092.0
2022-07-19 12:00:00,41.42,41.45,41.22,41.23,105326.0,41.42,41.45,41.22,41.23,105326.0
2022-07-19 12:30:00,41.23,41.49,41.18,41.49,137043.0,41.23,41.49,41.18,41.49,137043.0
2022-07-19 13:00:00,41.5,41.51,41.3,41.47,170666.0,41.5,41.51,41.3,41.47,170666.0
2022-07-19 13:30:00,41.48,42.1,41.42,42.04,282494.0,41.48,42.1,41.42,42.04,282494.0
2022-07-19 14:00:00,42.05,42.11,41.88,41.97,231054.0,42.05,42.11,41.88,41.97,231054.0
2022-07-19 14:30:00,41.96,42.03,41.83,41.92,139894.0,41.96,42.03,41.83,41.92,139894.0
2022-07-19 15:00:00,41.92,42.23,41.89,42.14,186038.0,41.92,42.23,41.89,42.14,186038.0
2022-07-19 15:30:00,42.15,42.15,41.73,41.8,664113.0,42.15,42.15,41.73,41.8,664113.0
2022-07-20 09:30:00,40.45,42.4,40.39,41.32,605044.0,40.45,42.4,40.39,41.32,605044.0
2022-07-20 10:00:00,41.38,42.92,41.35,42.9,438704.0,41.38,42.92,41.35,42.9,438704.0
2022-07-20 10:30:00,42.9,43.79,42.6,43.68,421351.0,42.9,43.79,42.6,43.68,421351.0
2022-07-20 11:00:00,43.68,43.79,43.4,43.76,181456.0,43.68,43.79,43.4,43.76,181456.0
2022-07-20 11:30:00,43.74,44.02,43.54,43.94,127043.0,43.74,44.02,43.54,43.94,127043.0
2022-07-20 12:00:00,43.96,43.96,43.48,43.48,135820.0,43.96,43.96,43.48,43.48,135820.0
2022-07-20 12:30:00,43.5,43.67,43.09,43.43,104654.0,43.5,43.67,43.09,43.43,104654.0
2022-07-20 13:00:00,43.43,43.45,42.91,43.23,132272.0,43.43,43.45,42.91,43.23,132272.0
2022-07-20 13:30:00,43.21,43.5,43.13,43.16,105188.0,43.21,43.5,43.13,43.16,105188.0
2022-07-20 14:00:00,43.16,43.6,43.15,43.52,96791.0,43.16,43.6,43.15,43.52,96791.0
2022-07-20 14:30:00,43.52,43.6,43.31,43.49,161598.0,43.52,43.6,43.31,43.49,161598.0
2022-07-20 15:00:00,43.51,44.2,43.5,44.2,248352.0,43.51,44.2,43.5,44.2,248352.0
2022-07-20 15:30:00,44.2,44.32,43.95,44.25,648602.0,44.2,44.32,43.95,44.25,648602.0
2022-07-21 09:30:00,43.8,44.21,43.21,43.85,247059.0,43.8,44.21,43.21,43.85,247059.0
2022-07-21 10:00:00,43.85,44.15,43.19,43.44,197715.0,43.85,44.15,43.19,43.44,197715.0
2022-07-21 10:30:00,43.43,43.76,42.98,43.65,230580.0,43.43,43.76,42.98,43.65,230580.0
2022-07-21 11:00:00,43.65,43.74,43.33,43.54,76982.0,43.65,43.74,43.33,43.54,76982.0
2022-07-21 11:30:00,43.55,43.68,43.46,43.49,63244.0,43.55,43.68,43.46,43.49,63244.0
2022-07-21 12:00:00,43.49,43.71,43.48,43.7,52739.0,43.49,43.71,43.48,43.7,52739.0
2022-07-21 12:30:00,43.74,43.95,43.64,43.89,80309.0,43.74,43.95,43.64,43.89,80309.0
2022-07-21 13:00:00,43.9,43.92,43.76,43.86,70087.0,43.9,43.92,43.76,43.86,70087.0
2022-07-21 13:30:00,43.86,43.86,43.58,43.73,73409.0,43.86,43.86,43.58,43.73,73409.0
2022-07-21 14:00:00,43.73,43.84,43.69,43.8,53841.0,43.73,43.84,43.69,43.8,53841.0
2022-07-21 14:30:00,43.8,43.8,43.64,43.72,52162.0,43.8,43.8,43.64,43.72,52162.0
2022-07-21 15:00:00,43.72,43.88,43.62,43.77,64312.0,43.72,43.88,43.62,43.77,64312.0
2022-07-21 15:30:00,43.78,44.09,43.68,44.08,288480.0,43.78,44.09,43.68,44.08,288480.0
2022-07-22 09:30:00,44.4,44.77,43.4,43.41,158611.0,44.4,44.77,43.4,43.41,158611.0
2022-07-22 10:00:00,43.36,43.87,43.1,43.56,121112.0,43.36,43.87,43.1,43.56,121112.0
2022-07-22 10:30:00,43.58,43.65,43.32,43.32,90396.0,43.58,43.65,43.32,43.32,90396.0
2022-07-22 11:00:00,43.32,43.35,42.82,42.82,173309.0,43.32,43.35,42.82,42.82,173309.0
2022-07-22 11:30:00,42.79,42.85,42.47,42.55,105479.0,42.79,42.85,42.47,42.55,105479.0
2022-07-22 12:00:00,42.56,42.61,42.18,42.41,98668.0,42.56,42.61,42.18,42.41,98668.0
2022-07-22 12:30:00,42.43,42.66,42.42,42.45,34368.0,42.43,42.66,42.42,42.45,34368.0
2022-07-22 13:00:00,42.43,42.44,41.98,42.2,122899.0,42.43,42.44,41.98,42.2,122899.0
2022-07-22 13:30:00,42.14,42.24,42.08,42.15,84706.0,42.14,42.24,42.08,42.15,84706.0
2022-07-22 14:00:00,42.16,42.33,42.08,42.13,102164.0,42.16,42.33,42.08,42.13,102164.0
2022-07-22 14:30:00,42.1,42.44,42.09,42.36,68516.0,42.1,42.44,42.09,42.36,68516.0
2022-07-22 15:00:00,42.34,42.58,42.29,42.55,67324.0,42.34,42.58,42.29,42.55,67324.0
2022-07-22 15:30:00,42.55,42.65,42.35,42.65,253326.0,42.55,42.65,42.35,42.65,253326.0
2022-07-25 09:30:00,42.7,42.85,41.39,42.46,216879.0,42.7,42.85,41.39,42.46,216879.0
2022-07-25 10:00:00,42.51,42.54,41.93,42.1,70415.0,42.51,42.54,41.93,42.1,70415.0
2022-07-25 10:30:00,42.16,42.35,42.0,42.02,67414.0,42.16,42.35,42.0,42.02,67414.0
2022-07-25 11:00:00,41.99,42.13,41.77,42.11,100846.0,41.99,42.13,41.77,42.11,100846.0
2022-07-25 11:30:00,42.11,42.22,42.05,42.13,47152.0,42.11,42.22,42.05,42.13,47152.0
2022-07-25 12:00:00,42.12,42.16,41.85,41.9,60902.0,42.12,42.16,41.85,41.9,60902.0
2022-07-25 12:30:00,41.89,42.31,41.89,42.04,60855.0,41.89,42.31,41.89,42.04,60855.0
2022-07-25 13:00:00,42.03,42.16,41.79,41.83,79567.0,42.03,42.16,41.79,41.83,79567.0
2022-07-25 13:30:00,41.84,41.96,41.76,41.8,40113.0,41.84,41.96,41.76,41.8,40113.0
2022-07-25 14:00:00,41.8,41.82,41.61,41.74,92267.0,41.8,41.82,41.61,41.74,92267.0
2022-07-25 14:30:00,41.74,41.92,41.59,41.64,101630.0,41.74,41.92,41.59,41.64,101630.0
2022-07-25 15:00:00,41.62,41.75,41.47,41.68,103906.0,41.62,41.75,41.47,41.68,103906.0
2022-07-25 15:30:00,41.68,42.22,41.64,42.16,259431.0,41.68,42.22,41.64,42.16,259431.0
2022-07-26 09:30:00,41.51,41.67,40.6,40.63,260400.0,41.51,41.67,40.6,40.63,260400.0
2022-07-26 10:00:00,40.64,40.7,39.79,39.86,268423.0,40.64,40.7,39.79,39.86,268423.0
2022-07-26 10:30:00,39.84,40.54,39.69,40.52,289100.0,39.84,40.54,39.69,40.52,289100.0
2022-07-26 11:00:00,40.51,40.67,40.2,40.34,78860.0,40.51,40.67,40.2,40.34,78860.0
2022-07-26 11:30:00,40.35,40.4,40.14,40.16,49713.0,40.35,40.4,40.14,40.16,49713.0
2022-07-26 12:00:00,40.15,40.4,40.09,40.28,48597.0,40.15,40.4,40.09,40.28,48597.0
2022-07-26 12:30:00,40.29,40.31,40.01,40.19,62935.0,40.29,40.31,40.01,40.19,62935.0
2022-07-26 13:00:00,40.18,40.35,40.1,40.35,81119.0,40.18,40.35,40.1,40.35,81119.0
2022-07-26 13:30:00,40.33,40.34,40.18,40.24,54057.0,40.33,40.34,40.18,40.24,54057.0
2022-07-26 14:00:00,40.24,40.53,40.11,40.11,71227.0,40.24,40.53,40.11,40.11,71227.0
2022-07-26 14:30:00,40.12,40.24,40.06,40.22,118038.0,40.12,40.24,40.06,40.22,118038.0
2022-07-26 15:00:00,40.21,40.4,40.1,40.18,120703.0,40.21,40.4,40.1,40.18,120703.0
2022-07-26 15:30:00,40.18,40.38,40.15,40.31,369055.0,40.18,40.38,40.15,40.31,369055.0
2022-07-27 09:30:00,41.89,42.93,41.56,42.79,245485.0,41.89,42.93,41.56,42.79,245485.0
2022-07-27 10:00:00,42.77,42.88,42.12,42.39,250375.0,42.77,42.88,42.12,42.39,250375.0
2022-07-27 10:30:00,42.39,42.94,42.25,42.91,152569.0,42.39,42.94,42.25,42.91,152569.0
2022-07-27 11:00:00,42.91,43.11,42.58,42.66,208964.0,42.91,43.11,42.58,42.66,208964.0
2022-07-27 11:30:00,42.64,42.73,42.42,42.42,70369.0,42.64,42.73,42.42,42.42,70369.0
2022-07-27 12:00:00,42.4,42.63,42.23,42.5,133018.0,42.4,42.63,42.23,42.5,133018.0
2022-07-27 12:30:00,42.48,42.51,42.13,42.19,43042.0,42.48,42.51,42.13,42.19,43042.0
2022-07-27 13:00:00,42.19,42.24,42.02,42.21,62670.0,42.19,42.24,42.02,42.21,62670.0
2022-07-27 13:30:00,42.21,42.25,42.07,42.18,93898.0,42.21,42.25,42.07,42.18,93898.0
2022-07-27 14:00:00,42.23,42.48,41.97,42.14,85361.0,42.23,42.48,41.97,42.14,85361.0
2022-07-27 14:30:00,42.12,43.23,41.87,43.23,182006.0,42.12,43.23,41.87,43.23,182006.0
2022-07-27 15:00:00,43.24,43.76,43.2,43.76,224912.0,43.24,43.76,43.2,43.76,224912.0
2022-07-27 15:30:00,43.76,44.01,43.75,43.86,693409.0,43.76,44.01,43.75,43.86,693409.0
2022-07-28 09:30:00,43.93,44.9,43.27,43.6,395070.0,43.93,44.9,43.27,43.6,395070.0
2022-07-28 10:00:00,43.58,43.91,42.85,43.03,86825.0,43.58,43.91,42.85,43.03,86825.0
2022-07-28 10:30:00,43.0,44.09,42.76,44.06,135279.0,43.0,44.09,42.76,44.06,135279.0
2022-07-28 11:00:00,44.05,44.27,43.8,44.24,196798.0,44.05,44.27,43.8,44.24,196798.0
2022-07-28 11:30:00,44.25,44.56,44.16,44.47,101912.0,44.25,44.56,44.16,44.47,101912.0
2022-07-28 12:00:00,44.48,44.55,44.1,44.34,87034.0,44.48,44.55,44.1,44.34,87034.0
2022-07-28 12:30:00,44.35,44.46,44.09,44.12,81225.0,44.35,44.46,44.09,44.12,81225.0
2022-07-28 13:00:00,44.13,44.35,43.86,44.3,100199.0,44.13,44.35,43.86,44.3,100199.0
2022-07-28 13:30:00,44.3,44.58,44.26,44.42,163967.0,44.3,44.58,44.26,44.42,163967.0
2022-07-28 14:00:00,44.41,44.41,44.14,44.32,59131.0,44.41,44.41,44.14,44.32,59131.0
2022-07-28 14:30:00,44.35,44.58,44.26,44.58,45462.0,44.35,44.58,44.26,44.58,45462.0
2022-07-28 15:00:00,44.59,44.7,44.48,44.69,83300.0,44.59,44.7,44.48,44.69,83300.0
2022-07-28 15:30:00,44.7,44.89,44.46,44.88,409536.0,44.7,44.89,44.46,44.88,409536.0
2022-07-29 09:30:00,44.43,44.67,43.47,44.23,147637.0,44.43,44.67,43.47,44.23,147637.0
2022-07-29 10:00:00,44.19,45.05,44.15,44.76,114709.0,44.19,45.05,44.15,44.76,114709.0
2022-07-29 10:30:00,44.75,45.19,44.46,45.0,264913.0,44.75,45.19,44.46,45.0,264913.0
2022-07-29 11:00:00,44.99,45.28,44.84,44.97,226546.0,44.99,45.28,44.84,44.97,226546.0
2022-07-29 11:30:00,44.96,44.98,44.6,44.61,129380.0,44.96,44.98,44.6,44.61,129380.0
2022-07-29 12:00:00,44.62,44.65,44.33,44.41,78830.0,44.62,44.65,44.33,44.41,78830.0
2022-07-29 12:30:00,44.41,44.85,44.39,44.72,74759.0,44.41,44.85,44.39,44.72,74759.0
2022-07-29 13:00:00,44.73,44.93,44.66,44.73,112122.0,44.73,44.93,44.66,44.73,112122.0
2022-07-29 13:30:00,44.71,45.08,44.71,45.01,56728.0,44.71,45.08,44.71,45.01,56728.0
2022-07-29 14:00:00,45.03,45.45,45.01,45.42,76394.0,45.03,45.45,45.01,45.42,76394.0
2022-07-29 14:30:00,45.42,45.62,45.41,45.62,116940.0,45.42,45.62,45.41,45.62,116940.0
2022-07-29 15:00:00,45.58,45.76,45.54,45.63,134723.0,45.58,45.76,45.54,45.63,134723.0
2022-07-29 15:30:00,45.63,45.86,45.57,45.68,424797.0,45.63,45.86,45.57,45.68,424797.0
2022-08-01 09:30:00,45.19,45.39,44.12,45.12,287366.0,45.19,45.39,44.12,45.12,287366.0
2022-08-01 10:00:00,45.07,45.73,44.97,45.12,135730.0,45.07,45.73,44.97,45.12,135730.0
2022-08-01 10:30:00,45.12,46.66,45.12,46.59,183354.0,45.12,46.66,45.12,46.59,183354.0
2022-08-01 11:00:00,46.62,46.78,46.1,46.23,197851.0,46.62,46.78,46.1,46.23,197851.0
2022-08-01 11:30:00,46.23,46.24,45.9,45.92,152808.0,46.23,46.24,45.9,45.92,152808.0
2022-08-01 12:00:00,45.91,46.0,45.64,45.82,130462.0,45.91,46.0,45.64,45.82,130462.0
2022-08-01 12:30:00,45.81,46.01,45.67,45.79,115954.0,45.81,46.01,45.67,45.79,115954.0
2022-08-01 13:00:00,45.78,45.78,45.4,45.48,141480.0,45.78,45.78,45.4,45.48,141480.0
2022-08-01 13:30:00,45.47,45.54,45.17,45.4,79239.0,45.47,45.54,45.17,45.4,79239.0
2022-08-01 14:00:00,45.39,45.9,45.29,45.79,74612.0,45.39,45.9,45.29,45.79,74612.0
2022-08-01 14:30:00,45.8,46.22,45.77,46.12,122688.0,45.8,46.22,45.77,46.12,122688.0
2022-08-01 15:00:00,46.11,46.14,45.71,45.75,95365.0,46.11,46.14,45.71,45.75,95365.0
2022-08-01 15:30:00,45.75,46.15,45.72,46.04,428457.0,45.75,46.15,45.72,46.04,428457.0
2022-08-02 09:30:00,45.6,46.8,45.17,46.26,219772.0,45.6,46.8,45.17,46.26,219772.0
2022-08-02 10:00:00,46.27,46.71,46.03,46.56,152401.0,46.27,46.71,46.03,46.56,152401.0
2022-08-02 10:30:00,46.58,47.8,46.45,47.59,270344.0,46.58,47.8,46.45,47.59,270344.0
2022-08-02 11:00:00,47.62,47.88,47.52,47.8,140396.0,47.62,47.88,47.52,47.8,140396.0
2022-08-02 11:30:00,47.79,47.92,47.48,47.84,110639.0,47.79,47.92,47.48,47.84,110639.0
2022-08-02 12:00:00,47.84,48.5,47.77,48.44,197556.0,47.84,48.5,47.77,48.44,197556.0
2022-08-02 12:30:00,48.45,48.72,48.38,48.5,165123.0,48.45,48.72,48.38,48.5,165123.0
2022-08-02 13:00:00,48.5,48.71,48.32,48.42,252746.0,48.5,48.71,48.32,48.42,252746.0
2022-08-02 13:30:00,48.4,48.41,47.87,48.32,330375.0,48.4,48.41,47.87,48.32,330375.0
2022-08-02 14:00:00,48.3,48.74,48.17,48.71,139757.0,48.3,48.74,48.17,48.71,139757.0
2022-08-02 14:30:00,48.71,48.97,48.71,48.8,218010.0,48.71,48.97,48.71,48.8,218010.0
2022-08-02 15:00:00,48.77,48.83,48.48,48.8,226229.0,48.77,48.83,48.48,48.8,226229.0
2022-08-02 15:30:00,48.8,49.27,48.64,49.17,1654262.0,48.8,49.27,48.64,49.17,1654262.0
2022-08-03 09:30:00,48.7,50.6,48.35,50.29,995869.0,48.7,50.6,48.35,50.29,995869.0
2022-08-03 10:00:00,50.26,50.36,48.89,49.12,424806.0,50.26,50.36,48.89,49.12,424806.0
2022-08-03 10:30:00,49.07,49.62,48.79,48.84,323687.0,49.07,49.62,48.79,48.84,323687.0
2022-08-03 11:00:00,48.87,49.48,48.59,49.38,177207.0,48.87,49.48,48.59,49.38,177207.0
2022-08-03 11:30:00,49.42,49.56,49.22,49.52,119415.0,49.42,49.56,49.22,49.52,119415.0
2022-08-03 12:00:00,49.53,49.64,49.16,49.2,96734.0,49.53,49.64,49.16,49.2,96734.0
2022-08-03 12:30:00,49.16,49.47,49.08,49.37,114218.0,49.16,49.47,49.08,49.37,114218.0
2022-08-03 13:00:00,49.36,49.47,49.28,49.4,88114.0,49.36,49.47,49.28,49.4,88114.0
2022-08-03 13:30:00,49.38,49.49,49.19,49.41,104765.0,49.38,49.49,49.19,49.41,104765.0
2022-08-03 14:00:00,49.42,49.8,49.39,49.44,158843.0,49.42,49.8,49.39,49.44,158843.0
2022-08-03 14:30:00,49.44,49.49,49.17,49.24,347318.0,49.44,49.49,49.17,49.24,347318.0
2022-08-03 15:00:00,49.24,49.46,49.18,49.31,176746.0,49.24,49.46,49.18,49.31,176746.0
2022-08-03 15:30:00,49.3,49.79,49.21,49.24,659509.0,49.3,49.79,49.21,49.24,659509.0
2022-08-04 09:30:00,49.68,50.75,49.56,50.33,602882.0,49.68,50.75,49.56,50.33,602882.0
2022-08-04 10:00:00,50.33,50.97,49.92,50.05,254602.0,50.33,50.97,49.92,50.05,254602.0
2022-08-04 10:30:00,50.02,50.07,49.16,49.43,177388.0,50.02,50.07,49.16,49.43,177388.0
2022-08-04 11:00:00,49.42,49.74,49.17,49.25,107060.0,49.42,49.74,49.17,49.25,107060.0
2022-08-04 11:30:00,49.27,49.27,48.55,48.77,112139.0,49.27,49.27,48.55,48.77,112139.0
2022-08-04 12:00:00,48.77,49.2,48.77,49.15,81349.0,48.77,49.2,48.77,49.15,81349.0
2022-08-04 12:30:00,49.1,49.1,48.63,48.84,74182.0,49.1,49.1,48.63,48.84,74182.0
2022-08-04 13:00:00,48.84,48.98,48.66,48.87,61592.0,48.84,48.98,48.66,48.87,61592.0
2022-08-04 13:30:00,48.87,48.89,48.72,48.8,44125.0,48.87,48.89,48.72,48.8,44125.0
2022-08-04 14:00:00,48.8,48.88,48.5,48.65,61728.0,48.8,48.88,48.5,48.65,61728.0
2022-08-04 14:30:00,48.67,48.68,48.31,48.52,61689.0,48.67,48.68,48.31,48.52,61689.0
2022-08-04 15:00:00,48.51,48.58,48.18,48.28,82051.0,48.51,48.58,48.18,48.28,82051.0
2022-08-04 15:30:00,48.26,48.39,47.91,48.18,445751.0,48.26,48.39,47.91,48.18,445751.0
2022-08-05 09:30:00,46.94,48.41,46.78,48.3,178217.0,46.94,48.41,46.78,48.3,178217.0
2022-08-05 10:00:00,48.3,49.33,48.04,49.0,194078.0,48.3,49.33,48.04,49.0,194078.0
2022-08-05 10:30:00,48.99,49.06,48.45,48.51,136687.0,48.99,49.06,48.45,48.51,136687.0
2022-08-05 11:00:00,48.51,48.54,47.43,47.44,143351.0,48.51,48.54,47.43,47.44,143351.0
2022-08-05 11:30:00,47.41,48.1,47.41,47.97,53187.0,47.41,48.1,47.41,47.97,53187.0
2022-08-05 12:00:00,47.99,48.4,47.98,48.33,83175.0,47.99,48.4,47.98,48.33,83175.0
2022-08-05 12:30:00,48.32,48.49,47.98,48.46,77476.0,48.32,48.49,47.98,48.46,77476.0
2022-08-05 13:00:00,48.47,48.58,48.29,48.36,56697.0,48.47,48.58,48.29,48.36,56697.0
2022-08-05 13:30:00,48.36,48.52,47.88,48.12,49040.0,48.36,48.52,47.88,48.12,49040.0
2022-08-05 14:00:00,48.09,48.24,47.87,47.87,47284.0,48.09,48.24,47.87,47.87,47284.0
2022-08-05 14:30:00,47.84,48.05,47.76,47.82,55345.0,47.84,48.05,47.76,47.82,55345.0
2022-08-05 15:00:00,47.82,47.94,47.71,47.81,50036.0,47.82,47.94,47.71,47.81,50036.0
2022-08-05 15:30:00,47.79,47.91,47.65,47.67,239738.0,47.79,47.91,47.65,47.67,239738.0
2022-08-08 09:30:00,48.41,51.15,48.33,51.09,425953.0,48.41,51.15,48.33,51.09,425953.0
2022-08-08 10:00:00,51.07,51.44,50.74,51.16,649885.0,51.07,51.44,50.74,51.16,649885.0
2022-08-08 10:30:00,51.17,51.6,51.13,51.41,205389.0,51.17,51.6,51.13,51.41,205389.0
2022-08-08 11:00:00,51.43,51.55,50.39,50.39,113134.0,51.43,51.55,50.39,50.39,113134.0
2022-08-08 11:30:00,50.39,50.4,49.27,49.95,151694.0,50.39,50.4,49.27,49.95,151694.0
2022-08-08 12:00:00,49.92,49.97,49.14,49.23,108878.0,49.92,49.97,49.14,49.23,108878.0
2022-08-08 12:30:00,49.22,49.52,49.02,49.48,68871.0,49.22,49.52,49.02,49.48,68871.0
2022-08-08 13:00:00,49.47,49.7,49.3,49.51,69825.0,49.47,49.7,49.3,49.51,69825.0
2022-08-08 13:30:00,49.49,49.77,49.42,49.72,84842.0,49.49,49.77,49.42,49.72,84842.0
2022-08-08 14:00:00,49.7,49.74,49.36,49.63,66932.0,49.7,49.74,49.36,49.63,66932.0
2022-08-08 14:30:00,49.64,49.69,49.1,49.16,81778.0,49.64,49.69,49.1,49.16,81778.0
2022-08-08 15:00:00,49.17,49.39,48.94,49.34,96870.0,49.17,49.39,48.94,49.34,96870.0
2022-08-08 15:30:00,49.34,49.43,49.01,49.04,266293.0,49.34,49.43,49.01,49.04,266293.0
2022-08-09 09:30:00,48.5,48.52,47.01,47.05,252427.0,48.5,48.52,47.01,47.05,252427.0
2022-08-09 10:00:00,47.07,47.5,46.72,47.15,312023.0,47.07,47.5,46.72,47.15,312023.0
2022-08-09 10:30:00,47.15,47.15,46.7,46.96,137258.0,47.15,47.15,46.7,46.96,137258.0
2022-08-09 11:00:00,46.96,47.12,46.38,46.99,125502.0,46.96,47.12,46.38,46.99,125502.0
2022-08-09 11:30:00,46.97,47.2,46.74,46.77,93744.0,46.97,47.2,46.74,46.77,93744.0
2022-08-09 12:00:00,46.77,46.81,46.39,46.4,171305.0,46.77,46.81,46.39,46.4,171305.0
2022-08-09 12:30:00,46.44,46.6,46.35,46.43,93851.0,46.44,46.6,46.35,46.43,93851.0
2022-08-09 13:00:00,46.44,46.49,46.16,46.27,133193.0,46.44,46.49,46.16,46.27,133193.0
2022-08-09 13:30:00,46.27,46.41,46.02,46.34,69965.0,46.27,46.41,46.02,46.34,69965.0
2022-08-09 14:00:00,46.33,46.49,46.25,46.41,128281.0,46.33,46.49,46.25,46.41,128281.0
2022-08-09 14:30:00,46.4,46.48,46.3,46.34,99266.0,46.4,46.48,46.3,46.34,99266.0
2022-08-09 15:00:00,46.34,46.38,46.17,46.26,95997.0,46.34,46.38,46.17,46.26,95997.0
2022-08-09 15:30:00,46.27,46.36,46.09,46.1,511157.0,46.27,46.36,46.09,46.1,511157.0
2022-08-10 09:30:00,48.5,50.33,48.4,48.95,1298953.0,48.5,50.33,48.4,48.95,1298953.0
2022-08-10 10:00:00,48.99,49.92,47.87,48.67,478026.0,48.99,49.92,47.87,48.67,478026.0
2022-08-10 10:30:00,48.68,49.29,48.4,49.01,284032.0,48.68,49.29,48.4,49.01,284032.0
2022-08-10 11:00:00,49.04,49.31,48.83,49.06,179401.0,49.04,49.31,48.83,49.06,179401.0
2022-08-10 11:30:00,49.11,49.33,48.73,49.31,120793.0,49.11,49.33,48.73,49.31,120793.0
2022-08-10 12:00:00,49.29,49.5,48.74,49.12,206353.0,49.29,49.5,48.74,49.12,206353.0
2022-08-10 12:30:00,49.14,49.23,48.88,49.2,103927.0,49.14,49.23,48.88,49.2,103927.0
2022-08-10 13:00:00,49.21,49.33,49.06,49.23,206177.0,49.21,49.33,49.06,49.23,206177.0
2022-08-10 13:30:00,49.26,49.44,49.09,49.3,136111.0,49.26,49.44,49.09,49.3,136111.0
2022-08-10 14:00:00,49.31,49.32,48.91,48.99,747959.0,49.31,49.32,48.91,48.99,747959.0
2022-08-10 14:30:00,49.0,49.02,48.39,48.54,191733.0,49.0,49.02,48.39,48.54,191733.0
2022-08-10 15:00:00,48.54,48.7,48.29,48.68,209389.0,48.54,48.7,48.29,48.68,209389.0
2022-08-10 15:30:00,48.69,48.82,48.39,48.39,696393.0,48.69,48.82,48.39,48.39,696393.0
2022-08-11 09:30:00,49.54,49.75,48.85,49.4,227638.0,49.54,49.75,48.85,49.4,227638.0
2022-08-11 10:00:00,49.43,50.62,49.39,50.07,286202.0,49.43,50.62,49.39,50.07,286202.0
2022-08-11 10:30:00,50.05,50.5,49.9,50.2,151072.0,50.05,50.5,49.9,50.2,151072.0
2022-08-11 11:00:00,50.21,50.22,49.0,49.32,94140.0,50.21,50.22,49.0,49.32,94140.0
2022-08-11 11:30:00,49.32,49.34,48.53,48.8,68756.0,49.32,49.34,48.53,48.8,68756.0
2022-08-11 12:00:00,48.81,49.03,48.6,48.97,56504.0,48.81,49.03,48.6,48.97,56504.0
2022-08-11 12:30:00,48.99,49.6,48.99,49.59,67254.0,48.99,49.6,48.99,49.59,67254.0
2022-08-11 13:00:00,49.61,49.77,49.46,49.61,80354.0,49.61,49.77,49.46,49.61,80354.0
2022-08-11 13:30:00,49.62,49.96,49.54,49.7,50737.0,49.62,49.96,49.54,49.7,50737.0
2022-08-11 14:00:00,49.7,49.82,49.43,49.79,63162.0,49.7,49.82,49.43,49.79,63162.0
2022-08-11 14:30:00,49.76,49.77,49.3,49.59,88295.0,49.76,49.77,49.3,49.59,88295.0
2022-08-11 15:00:00,49.59,49.63,49.21,49.37,85373.0,49.59,49.63,49.21,49.37,85373.0
2022-08-11 15:30:00,49.38,49.42,49.05,49.32,336130.0,49.38,49.42,49.05,49.32,336130.0
2022-08-12 09:30:00,49.93,50.6,49.17,50.14,195686.0,49.93,50.6,49.17,50.14,195686.0
2022-08-12 10:00:00,50.11,50.53,49.7,50.26,124819.0,50.11,50.53,49.7,50.26,124819.0
2022-08-12 10:30:00,50.32,50.37,49.72,50.14,61852.0,50.32,50.37,49.72,50.14,61852.0
2022-08-12 11:00:00,50.12,50.35,50.0,50.23,65719.0,50.12,50.35,50.0,50.23,65719.0
2022-08-12 11:30:00,50.23,50.27,49.87,50.04,156251.0,50.23,50.27,49.87,50.04,156251.0
2022-08-12 12:00:00,50.05,50.42,50.0,50.36,86689.0,50.05,50.42,50.0,50.36,86689.0
2022-08-12 12:30:00,50.35,50.43,50.28,50.33,45434.0,50.35,50.43,50.28,50.33,45434.0
2022-08-12 13:00:00,50.31,50.51,50.29,50.43,73054.0,50.31,50.51,50.29,50.43,73054.0
2022-08-12 13:30:00,50.43,50.58,50.38,50.51,91109.0,50.43,50.58,50.38,50.51,91109.0
2022-08-12 14:00:00,50.5,50.69,50.48,50.65,93692.0,50.5,50.69,50.48,50.65,93692.0
2022-08-12 14:30:00,50.67,50.95,50.63,50.88,88325.0,50.67,50.95,50.63,50.88,88325.0
2022-08-12 15:00:00,50.88,51.08,50.79,51.05,117534.0,50.88,51.08,50.79,51.05,117534.0
2022-08-12 15:30:00,51.05,51.4,50.98,51.37,350989.0,51.05,51.4,50.98,51.37,350989.0
2022-08-15 09:30:00,50.86,51.87,50.54,51.76,179964.0,50.86,51.87,50.54,51.76,179964.0
2022-08-15 10:00:00,51.76,51.8,50.79,51.0,145354.0,51.76,51.8,50.79,51.0,145354.0
2022-08-15 10:30:00,51.0,51.52,50.96,51.37,76906.0,51.0,51.52,50.96,51.37,76906.0
2022-08-15 11:00:00,51.37,51.65,51.19,51.19,69409.0,51.37,51.65,51.19,51.19,69409.0
2022-08-15 11:30:00,51.2,51.85,51.2,51.58,144319.0,51.2,51.85,51.2,51.58,144319.0
2022-08-15 12:00:00,51.57,51.58,51.29,51.37,106326.0,51.57,51.58,51.29,51.37,106326.0
2022-08-15 12:30:00,51.37,51.48,51.17,51.36,60435.0,51.37,51.48,51.17,51.36,60435.0
2022-08-15 13:00:00,51.35,51.47,51.18,51.26,65168.0,51.35,51.47,51.18,51.26,65168.0
2022-08-15 13:30:00,51.28,51.29,51.06,51.28,73184.0,51.28,51.29,51.06,51.28,73184.0
2022-08-15 14:00:00,51.26,51.4,51.07,51.4,112472.0,51.26,51.4,51.07,51.4,112472.0
2022-08-15 14:30:00,51.4,51.64,51.33,51.55,76111.0,51.4,51.64,51.33,51.55,76111.0
2022-08-15 15:00:00,51.54,51.72,51.5,51.5,62311.0,51.54,51.72,51.5,51.5,62311.0
2022-08-15 15:30:00,51.5,51.7,51.36,51.41,234311.0,51.5,51.7,51.36,51.41,234311.0
2022-08-16 09:30:00,51.01,51.36,50.12,50.96,224637.0,51.01,51.36,50.12,50.96,224637.0
2022-08-16 10:00:00,50.94,50.95,50.23,50.47,172889.0,50.94,50.95,50.23,50.47,172889.0
2022-08-16 10:30:00,50.43,51.16,50.17,50.89,126255.0,50.43,51.16,50.17,50.89,126255.0
2022-08-16 11:00:00,50.89,51.53,50.71,51.53,92883.0,50.89,51.53,50.71,51.53,92883.0
2022-08-16 11:30:00,51.53,51.89,51.4,51.88,111203.0,51.53,51.89,51.4,51.88,111203.0
2022-08-16 12:00:00,51.91,52.68,51.89,52.15,161405.0,51.91,52.68,51.89,52.15,161405.0
2022-08-16 12:30:00,52.12,52.19,51.89,51.95,84191.0,52.12,52.19,51.89,51.95,84191.0
2022-08-16 13:00:00,51.97,52.24,51.86,52.07,64411.0,51.97,52.24,51.86,52.07,64411.0
2022-08-16 13:30:00,52.1,52.31,52.09,52.28,121716.0,52.1,52.31,52.09,52.28,121716.0
2022-08-16 14:00:00,52.26,52.6,52.2,52.46,121455.0,52.26,52.6,52.2,52.46,121455.0
2022-08-16 14:30:00,52.46,52.46,51.78,51.96,102347.0,52.46,52.46,51.78,51.96,102347.0
2022-08-16 15:00:00,51.96,52.13,51.73,52.11,55377.0,51.96,52.13,51.73,52.11,55377.0
2022-08-16 15:30:00,52.1,52.23,52.0,52.04,249915.0,52.1,52.23,52.0,52.04,249915.0
2022-08-17 09:30:00,50.65,50.65,49.65,50.39,242021.0,50.65,50.65,49.65,50.39,242021.0
2022-08-17 10:00:00,50.34,50.34,49.42,49.45,164759.0,50.34,50.34,49.42,49.45,164759.0
2022-08-17 10:30:00,49.45,49.45,48.9,49.02,239228.0,49.45,49.45,48.9,49.02,239228.0
2022-08-17 11:00:00,49.07,49.3,48.83,49.0,81656.0,49.07,49.3,48.83,49.0,81656.0
2022-08-17 11:30:00,48.98,49.17,48.78,49.1,91951.0,48.98,49.17,48.78,49.1,91951.0
2022-08-17 12:00:00,49.1,49.59,49.07,49.47,128976.0,49.1,49.59,49.07,49.47,128976.0
2022-08-17 12:30:00,49.49,49.66,49.37,49.45,57202.0,49.49,49.66,49.37,49.45,57202.0
2022-08-17 13:00:00,49.43,49.54,49.25,49.33,73610.0,49.43,49.54,49.25,49.33,73610.0
2022-08-17 13:30:00,49.34,49.41,49.11,49.26,85712.0,49.34,49.41,49.11,49.26,85712.0
2022-08-17 14:00:00,49.26,50.01,49.25,49.92,117364.0,49.26,50.01,49.25,49.92,117364.0
2022-08-17 14:30:00,49.96,50.2,49.56,49.58,62956.0,49.96,50.2,49.56,49.58,62956.0
2022-08-17 15:00:00,49.54,49.72,49.25,49.36,115244.0,49.54,49.72,49.25,49.36,115244.0
2022-08-17 15:30:00,49.36,49.37,49.11,49.19,376946.0,49.36,49.37,49.11,49.19,376946.0
2022-08-18 09:30:00,49.27,49.41,48.41,48.55,121346.0,49.27,49.41,48.41,48.55,121346.0
2022-08-18 10:00:00,48.48,48.8,48.28,48.48,60660.0,48.48,48.8,48.28,48.48,60660.0
2022-08-18 10:30:00,48.5,49.27,48.44,49.05,91858.0,48.5,49.27,48.44,49.05,91858.0
2022-08-18 11:00:00,49.05,49.16,48.8,49.0,63612.0,49.05,49.16,48.8,49.0,63612.0
2022-08-18 11:30:00,49.03,49.34,49.03,49.16,39451.0,49.03,49.34,49.03,49.16,39451.0
2022-08-18 12:00:00,49.15,49.21,48.87,48.93,26816.0,49.15,49.21,48.87,48.93,26816.0
2022-08-18 12:30:00,48.93,49.11,48.88,49.0,28759.0,48.93,49.11,48.88,49.0,28759.0
2022-08-18 13:00:00,49.01,49.13,48.91,49.02,30578.0,49.01,49.13,48.91,49.02,30578.0
2022-08-18 13:30:00,49.01,49.09,48.89,48.94,30677.0,49.01,49.09,48.89,48.94,30677.0
2022-08-18 14:00:00,48.93,49.05,48.86,48.95,32055.0,48.93,49.05,48.86,48.95,32055.0
2022-08-18 14:30:00,48.95,49.04,48.8,49.0,51595.0,48.95,49.04,48.8,49.0,51595.0
2022-08-18 15:00:00,48.99,49.16,48.98,49.11,82046.0,48.99,49.16,48.98,49.11,82046.0
2022-08-18 15:30:00,49.12,49.28,49.01,49.16,176243.0,49.12,49.28,49.01,49.16,176243.0
2022-08-19 09:30:00,48.17,48.45,47.09,47.41,228028.0,48.17,48.45,47.09,47.41,228028.0
2022-08-19 10:00:00,47.41,47.44,46.73,46.82,176234.0,47.41,47.44,46.73,46.82,176234.0
2022-08-19 10:30:00,46.82,46.89,46.25,46.38,237327.0,46.82,46.89,46.25,46.38,237327.0
2022-08-19 11:00:00,46.37,46.7,46.36,46.49,138716.0,46.37,46.7,46.36,46.49,138716.0
2022-08-19 11:30:00,46.5,46.66,46.3,46.45,75472.0,46.5,46.66,46.3,46.45,75472.0
2022-08-19 12:00:00,46.45,46.48,46.09,46.11,65803.0,46.45,46.48,46.09,46.11,65803.0
2022-08-19 12:30:00,46.1,46.5,46.01,46.26,61294.0,46.1,46.5,46.01,46.26,61294.0
2022-08-19 13:00:00,46.27,46.53,46.23,46.45,132406.0,46.27,46.53,46.23,46.45,132406.0
2022-08-19 13:30:00,46.44,46.61,46.44,46.54,68206.0,46.44,46.61,46.44,46.54,68206.0
2022-08-19 14:00:00,46.52,46.54,46.35,46.45,47258.0,46.52,46.54,46.35,46.45,47258.0
2022-08-19 14:30:00,46.46,46.69,46.41,46.49,119008.0,46.46,46.69,46.41,46.49,119008.0
2022-08-19 15:00:00,46.47,46.63,46.21,46.59,88619.0,46.47,46.63,46.21,46.59,88619.0
2022-08-19 15:30:00,46.6,46.78,46.51,46.7,301989.0,46.6,46.78,46.51,46.7,301989.0
2022-08-22 09:30:00,45.22,45.29,43.74,44.98,544478.0,45.22,45.29,43.74,44.98,544478.0
2022-08-22 10:00:00,44.98,44.98,44.22,44.39,260405.0,44.98,44.98,44.22,44.39,260405.0
2022-08-22 10:30:00,44.39,44.87,44.35,44.41,105352.0,44.39,44.87,44.35,44.41,105352.0
2022-08-22 11:00:00,44.43,44.98,44.43,44.78,106261.0,44.43,44.98,44.43,44.78,106261.0
2022-08-22 11:30:00,44.78,45.1,44.75,45.06,90955.0,44.78,45.1,44.75,45.06,90955.0
2022-08-22 12:00:00,45.02,45.04,44.47,44.47,56121.0,45.02,45.04,44.47,44.47,56121.0
2022-08-22 12:30:00,44.48,44.52,44.31,44.44,60019.0,44.48,44.52,44.31,44.44,60019.0
2022-08-22 13:00:00,44.44,44.47,44.13,44.15,111800.0,44.44,44.47,44.13,44.15,111800.0
2022-08-22 13:30:00,44.13,44.27,44.08,44.17,78693.0,44.13,44.27,44.08,44.17,78693.0
2022-08-22 14:00:00,44.15,44.55,44.15,44.48,86196.0,44.15,44.55,44.15,44.48,86196.0
2022-08-22 14:30:00,44.46,44.59,44.43,44.55,58443.0,44.46,44.59,44.43,44.55,58443.0
2022-08-22 15:00:00,44.53,44.66,44.39,44.4,57125.0,44.53,44.66,44.39,44.4,57125.0
2022-08-22 15:30:00,44.39,44.71,44.25,44.64,374188.0,44.39,44.71,44.25,44.64,374188.0
2022-08-23 09:30:00,45.16,45.9,44.9,45.72,125183.0,45.16,45.9,44.9,45.72,125183.0
2022-08-23 10:00:00,45.67,46.49,45.5,45.92,151855.0,45.67,46.49,45.5,45.92,151855.0
2022-08-23 10:30:00,45.98,46.08,45.38,45.5,131617.0,45.98,46.08,45.38,45.5,131617.0
2022-08-23 11:00:00,45.49,46.03,45.34,45.82,75657.0,45.49,46.03,45.34,45.82,75657.0
2022-08-23 11:30:00,45.85,45.94,45.63,45.7,50988.0,45.85,45.94,45.63,45.7,50988.0
2022-08-23 12:00:00,45.68,45.77,45.54,45.61,46627.0,45.68,45.77,45.54,45.61,46627.0
2022-08-23 12:30:00,45.63,45.84,45.61,45.83,41770.0,45.63,45.84,45.61,45.83,41770.0
2022-08-23 13:00:00,45.81,45.86,45.53,45.76,34112.0,45.81,45.86,45.53,45.76,34112.0
2022-08-23 13:30:00,45.77,45.85,45.45,45.61,25251.0,45.77,45.85,45.45,45.61,25251.0
2022-08-23 14:00:00,45.61,45.99,45.57,45.94,36996.0,45.61,45.99,45.57,45.94,36996.0
2022-08-23 14:30:00,45.96,46.04,45.76,45.83,57406.0,45.96,46.04,45.76,45.83,57406.0
2022-08-23 15:00:00,45.84,45.87,45.7,45.83,54017.0,45.84,45.87,45.7,45.83,54017.0
2022-08-23 15:30:00,45.83,45.87,45.58,45.67,270392.0,45.83,45.87,45.58,45.67,270392.0
2022-08-24 09:30:00,45.36,46.35,45.29,46.13,116378.0,45.36,46.35,45.29,46.13,116378.0
2022-08-24 10:00:00,46.17,46.48,46.05,46.28,65655.0,46.17,46.48,46.05,46.28,65655.0
2022-08-24 10:30:00,46.25,46.5,46.04,46.35,66904.0,46.25,46.5,46.04,46.35,66904.0
2022-08-24 11:00:00,46.34,47.08,46.33,46.92,82085.0,46.34,47.08,46.33,46.92,82085.0
2022-08-24 11:30:00,46.93,47.04,46.65,46.94,111425.0,46.93,47.04,46.65,46.94,111425.0
2022-08-24 12:00:00,46.93,47.26,46.93,46.96,62703.0,46.93,47.26,46.93,46.96,62703.0
2022-08-24 12:30:00,46.92,47.0,46.45,46.66,64494.0,46.92,47.0,46.45,46.66,64494.0
2022-08-24 13:00:00,46.65,46.8,46.41,46.41,46163.0,46.65,46.8,46.41,46.41,46163.0
2022-08-24 13:30:00,46.42,46.47,46.33,46.43,42753.0,46.42,46.47,46.33,46.43,42753.0
2022-08-24 14:00:00,46.43,46.43,46.21,46.22,36206.0,46.43,46.43,46.21,46.22,36206.0
2022-08-24 14:30:00,46.22,46.25,46.09,46.18,39864.0,46.22,46.25,46.09,46.18,39864.0
2022-08-24 15:00:00,46.18,46.29,46.07,46.09,59429.0,46.18,46.29,46.07,46.09,59429.0
2022-08-24 15:30:00,46.1,46.31,45.92,45.99,246499.0,46.1,46.31,45.92,45.99,246499.0
2022-08-25 09:30:00,46.32,47.26,46.23,47.19,130432.0,46.32,47.26,46.23,47.19,130432.0
2022-08-25 10:00:00,47.18,47.39,47.01,47.3,102815.0,47.18,47.39,47.01,47.3,102815.0
2022-08-25 10:30:00,47.3,47.53,46.89,47.02,107667.0,47.3,47.53,46.89,47.02,107667.0
2022-08-25 11:00:00,47.03,47.03,46.5,46.63,62060.0,47.03,47.03,46.5,46.63,62060.0
2022-08-25 11:30:00,46.6,46.64,46.29,46.5,72610.0,46.6,46.64,46.29,46.5,72610.0
2022-08-25 12:00:00,46.5,46.57,46.11,46.36,53282.0,46.5,46.57,46.11,46.36,53282.0
2022-08-25 12:30:00,46.35,46.38,46.1,46.34,44799.0,46.35,46.38,46.1,46.34,44799.0
2022-08-25 13:00:00,46.32,46.47,46.19,46.39,58454.0,46.32,46.47,46.19,46.39,58454.0
2022-08-25 13:30:00,46.44,46.61,46.38,46.46,30730.0,46.44,46.61,46.38,46.46,30730.0
2022-08-25 14:00:00,46.44,46.52,46.29,46.34,32608.0,46.44,46.52,46.29,46.34,32608.0
2022-08-25 14:30:00,46.34,46.4,46.05,46.36,68993.0,46.34,46.4,46.05,46.36,68993.0
2022-08-25 15:00:00,46.35,46.59,46.34,46.54,40507.0,46.35,46.59,46.34,46.54,40507.0
2022-08-25 15:30:00,46.53,46.89,46.47,46.86,166219.0,46.53,46.89,46.47,46.86,166219.0
2022-08-26 09:30:00,46.85,47.28,46.65,46.92,95266.0,46.85,47.28,46.65,46.92,95266.0
2022-08-26 10:00:00,46.9,47.26,45.5,45.65,150805.0,46.9,47.26,45.5,45.65,150805.0
2022-08-26 10:30:00,45.6,45.6,44.95,44.98,186290.0,45.6,45.6,44.95,44.98,186290.0
2022-08-26 11:00:00,44.96,45.04,44.41,44.8,174779.0,44.96,45.04,44.41,44.8,174779.0
2022-08-26 11:30:00,44.82,45.0,44.65,44.76,90080.0,44.82,45.0,44.65,44.76,90080.0
2022-08-26 12:00:00,44.77,44.89,44.49,44.67,76041.0,44.77,44.89,44.49,44.67,76041.0
2022-08-26 12:30:00,44.68,44.9,44.56,44.88,63084.0,44.68,44.9,44.56,44.88,63084.0
2022-08-26 13:00:00,44.87,44.96,44.79,44.86,31855.0,44.87,44.96,44.79,44.86,31855.0
2022-08-26 13:30:00,44.86,44.9,44.65,44.74,42253.0,44.86,44.9,44.65,44.74,42253.0
2022-08-26 14:00:00,44.75,44.82,44.58,44.71,49959.0,44.75,44.82,44.58,44.71,49959.0
2022-08-26 14:30:00,44.7,44.73,44.47,44.5,93444.0,44.7,44.73,44.47,44.5,93444.0
2022-08-26 15:00:00,44.5,44.84,44.49,44.8,96024.0,44.5,44.84,44.49,44.8,96024.0
2022-08-26 15:30:00,44.8,44.8,44.3,44.31,305482.0,44.8,44.8,44.3,44.31,305482.0
2022-08-29 09:30:00,43.41,44.51,43.41,44.04,115046.0,43.41,44.51,43.41,44.04,115046.0
2022-08-29 10:00:00,44.02,44.4,43.8,44.02,87496.0,44.02,44.4,43.8,44.02,87496.0
2022-08-29 10:30:00,44.01,44.15,43.57,43.64,127740.0,44.01,44.15,43.57,43.64,127740.0
2022-08-29 11:00:00,43.64,44.01,43.57,43.84,111790.0,43.64,44.01,43.57,43.84,111790.0
2022-08-29 11:30:00,43.85,44.16,43.63,43.9,80295.0,43.85,44.16,43.63,43.9,80295.0
2022-08-29 12:00:00,43.92,44.2,43.89,44.07,40990.0,43.92,44.2,43.89,44.07,40990.0
2022-08-29 12:30:00,44.07,44.22,43.92,44.13,34091.0,44.07,44.22,43.92,44.13,34091.0
2022-08-29 13:00:00,44.18,44.38,44.08,44.28,27980.0,44.18,44.38,44.08,44.28,27980.0
2022-08-29 13:30:00,44.26,44.65,44.23,44.63,45067.0,44.26,44.65,44.23,44.63,45067.0
2022-08-29 14:00:00,44.64,44.65,44.39,44.52,70060.0,44.64,44.65,44.39,44.52,70060.0
2022-08-29 14:30:00,44.49,44.63,44.4,44.59,44579.0,44.49,44.63,44.4,44.59,44579.0
2022-08-29 15:00:00,44.59,44.76,44.54,44.56,47104.0,44.59,44.76,44.54,44.56,47104.0
2022-08-29 15:30:00,44.54,44.57,44.11,44.14,165256.0,44.54,44.57,44.11,44.14,165256.0
2022-08-30 09:30:00,44.76,45.41,44.32,44.34,172962.0,44.76,45.41,44.32,44.34,172962.0
2022-08-30 10:00:00,44.34,44.48,43.58,43.61,100034.0,44.34,44.48,43.58,43.61,100034.0
2022-08-30 10:30:00,43.6,43.6,42.55,42.95,187106.0,43.6,43.6,42.55,42.95,187106.0
2022-08-30 11:00:00,42.95,43.06,42.65,42.96,101366.0,42.95,43.06,42.65,42.96,101366.0
2022-08-30 11:30:00,42.95,43.23,42.86,43.02,94710.0,42.95,43.23,42.86,43.02,94710.0
2022-08-30 12:00:00,43.03,43.36,42.96,43.06,62325.0,43.03,43.36,42.96,43.06,62325.0
2022-08-30 12:30:00,43.05,43.07,42.71,42.78,112406.0,43.05,43.07,42.71,42.78,112406.0
2022-08-30 13:00:00,42.75,42.81,42.46,42.52,67970.0,42.75,42.81,42.46,42.52,67970.0
2022-08-30 13:30:00,42.5,42.69,42.45,42.5,71339.0,42.5,42.69,42.45,42.5,71339.0
2022-08-30 14:00:00,42.48,42.87,42.46,42.78,63740.0,42.48,42.87,42.46,42.78,63740.0
2022-08-30 14:30:00,42.79,43.1,42.78,43.0,91505.0,42.79,43.1,42.78,43.0,91505.0
2022-08-30 15:00:00,42.99,43.32,42.92,42.98,120242.0,42.99,43.32,42.92,42.98,120242.0
2022-08-30 15:30:00,42.98,43.32,42.82,43.2,333659.0,42.98,43.32,42.82,43.2,333659.0
2022-08-31 09:30:00,43.92,44.59,43.38,43.95,105637.0,43.92,44.59,43.38,43.95,105637.0
2022-08-31 10:00:00,43.9,44.03,43.52,43.52,107154.0,43.9,44.03,43.52,43.52,107154.0
2022-08-31 10:30:00,43.53,43.86,43.31,43.35,112863.0,43.53,43.86,43.31,43.35,112863.0
2022-08-31 11:00:00,43.32,43.48,42.98,43.34,127741.0,43.32,43.48,42.98,43.34,127741.0
2022-08-31 11:30:00,43.34,43.65,43.25,43.6,64211.0,43.34,43.65,43.25,43.6,64211.0
2022-08-31 12:00:00,43.66,43.79,43.44,43.5,69808.0,43.66,43.79,43.44,43.5,69808.0
2022-08-31 12:30:00,43.49,43.65,43.25,43.33,96669.0,43.49,43.65,43.25,43.33,96669.0
2022-08-31 13:00:00,43.31,43.37,43.09,43.16,116107.0,43.31,43.37,43.09,43.16,116107.0
2022-08-31 13:30:00,43.15,43.39,43.08,43.18,115522.0,43.15,43.39,43.08,43.18,115522.0
2022-08-31 14:00:00,43.18,43.28,43.07,43.11,87146.0,43.18,43.28,43.07,43.11,87146.0
2022-08-31 14:30:00,43.11,43.15,42.87,42.93,63830.0,43.11,43.15,42.87,42.93,63830.0
2022-08-31 15:00:00,42.96,43.38,42.9,43.28,78516.0,42.96,43.38,42.9,43.28,78516.0
2022-08-31 15:30:00,43.27,43.68,43.1,43.12,298339.0,43.27,43.68,43.1,43.12,298339.0
2022-09-01 09:30:00,42.06,42.35,41.47,41.5,367031.0,42.06,42.35,41.47,41.5,367031.0
2022-09-01 10:00:00,41.5,41.65,41.04,41.58,235007.0,41.5,41.65,41.04,41.58,235007.0
2022-09-01 10:30:00,41.62,41.63,41.07,41.21,146989.0,41.62,41.63,41.07,41.21,146989.0
2022-09-01 11:00:00,41.2,41.29,40.91,41.0,145922.0,41.2,41.29,40.91,41.0,145922.0
2022-09-01 11:30:00,41.0,41.47,40.7,40.8,139623.0,41.0,41.47,40.7,40.8,139623.0
2022-09-01 12:00:00,40.81,41.26,40.81,41.21,88382.0,40.81,41.26,40.81,41.21,88382.0
2022-09-01 12:30:00,41.19,41.31,41.04,41.18,69198.0,41.19,41.31,41.04,41.18,69198.0
2022-09-01 13:00:00,41.18,41.66,41.11,41.63,99599.0,41.18,41.66,41.11,41.63,99599.0
2022-09-01 13:30:00,41.63,41.67,41.38,41.46,87714.0,41.63,41.67,41.38,41.46,87714.0
2022-09-01 14:00:00,41.47,41.91,41.44,41.85,129166.0,41.47,41.91,41.44,41.85,129166.0
2022-09-01 14:30:00,41.85,42.25,41.83,41.99,156876.0,41.85,42.25,41.83,41.99,156876.0
2022-09-01 15:00:00,41.98,42.41,41.94,42.04,78226.0,41.98,42.41,41.94,42.04,78226.0
2022-09-01 15:30:00,42.03,42.6,41.98,42.49,474173.0,42.03,42.6,41.98,42.49,474173.0
2022-09-02 09:30:00,43.08,43.6,41.78,41.89,153650.0,43.08,43.6,41.78,41.89,153650.0
2022-09-02 10:00:00,41.87,42.66,41.68,42.6,81034.0,41.87,42.66,41.68,42.6,81034.0
2022-09-02 10:30:00,42.62,43.12,42.58,43.02,177983.0,42.62,43.12,42.58,43.02,177983.0
2022-09-02 11:00:00,43.02,43.39,42.97,43.15,136665.0,43.02,43.39,42.97,43.15,136665.0
2022-09-02 11:30:00,43.14,43.49,43.03,43.33,138191.0,43.14,43.49,43.03,43.33,138191.0
2022-09-02 12:00:00,43.33,43.48,42.71,42.81,189969.0,43.33,43.48,42.71,42.81,189969.0
2022-09-02 12:30:00,42.8,42.86,42.34,42.58,92631.0,42.8,42.86,42.34,42.58,92631.0
2022-09-02 13:00:00,42.58,42.58,42.02,42.09,97641.0,42.58,42.58,42.02,42.09,97641.0
2022-09-02 13:30:00,42.09,42.37,41.96,42.2,72237.0,42.09,42.37,41.96,42.2,72237.0
2022-09-02 14:00:00,42.22,42.6,42.18,42.56,73567.0,42.22,42.6,42.18,42.56,73567.0
2022-09-02 14:30:00,42.59,42.67,42.38,42.46,57312.0,42.59,42.67,42.38,42.46,57312.0
2022-09-02 15:00:00,42.46,42.74,42.37,42.53,67471.0,42.46,42.74,42.37,42.53,67471.0
2022-09-02 15:30:00,42.52,42.7,42.15,42.59,295858.0,42.52,42.7,42.15,42.59,295858.0
2022-09-06 09:30:00,43.35,43.35,41.74,41.92,135852.0,43.35,43.35,41.74,41.92,135852.0
2022-09-06 10:00:00,41.89,41.89,41.2,41.81,151418.0,41.89,41.89,41.2,41.81,151418.0
2022-09-06 10:30:00,41.78,42.14,41.36,41.98,189242.0,41.78,42.14,41.36,41.98,189242.0
2022-09-06 11:00:00,41.96,42.66,41.84,42.5,139098.0,41.96,42.66,41.84,42.5,139098.0
2022-09-06 11:30:00,42.49,43.22,42.41,43.14,128551.0,42.49,43.22,42.41,43.14,128551.0
2022-09-06 12:00:00,43.14,43.47,42.84,43.0,122236.0,43.14,43.47,42.84,43.0,122236.0
2022-09-06 12:30:00,43.0,43.11,42.85,42.94,55471.0,43.0,43.11,42.85,42.94,55471.0
2022-09-06 13:00:00,42.95,42.97,42.66,42.76,68493.0,42.95,42.97,42.66,42.76,68493.0
2022-09-06 13:30:00,42.76,43.09,42.69,43.09,83677.0,42.76,43.09,42.69,43.09,83677.0
2022-09-06 14:00:00,43.08,43.52,43.03,43.49,154199.0,43.08,43.52,43.03,43.49,154199.0
2022-09-06 14:30:00,43.51,43.51,43.25,43.39,124285.0,43.51,43.51,43.25,43.39,124285.0
2022-09-06 15:00:00,43.4,43.55,43.24,43.4,142173.0,43.4,43.55,43.24,43.4,142173.0
2022-09-06 15:30:00,43.4,43.72,43.24,43.6,460197.0,43.4,43.72,43.24,43.6,460197.0
2022-09-07 09:30:00,43.54,44.98,43.54,44.1,175617.0,43.54,44.98,43.54,44.1,175617.0
2022-09-07 10:00:00,44.05,44.17,43.66,43.9,104112.0,44.05,44.17,43.66,43.9,104112.0
2022-09-07 10:30:00,43.92,44.19,43.65,43.92,70269.0,43.92,44.19,43.65,43.92,70269.0
2022-09-07 11:00:00,43.93,44.52,43.81,44.43,65458.0,43.93,44.52,43.81,44.43,65458.0
2022-09-07 11:30:00,44.46,44.53,44.2,44.43,69441.0,44.46,44.53,44.2,44.43,69441.0
2022-09-07 12:00:00,44.45,44.49,44.12,44.27,46883.0,44.45,44.49,44.12,44.27,46883.0
2022-09-07 12:30:00,44.3,44.78,44.18,44.47,146912.0,44.3,44.78,44.18,44.47,146912.0
2022-09-07 13:00:00,44.48,44.6,44.32,44.48,125991.0,44.48,44.6,44.32,44.48,125991.0
2022-09-07 13:30:00,44.51,44.75,44.47,44.61,117201.0,44.51,44.75,44.47,44.61,117201.0
2022-09-07 14:00:00,44.61,44.87,44.61,44.87,68145.0,44.61,44.87,44.61,44.87,68145.0
2022-09-07 14:30:00,44.89,45.03,44.81,45.03,196270.0,44.89,45.03,44.81,45.03,196270.0
2022-09-07 15:00:00,45.02,45.54,44.98,45.35,196331.0,45.02,45.54,44.98,45.35,196331.0
2022-09-07 15:30:00,45.35,45.53,45.2,45.27,402410.0,45.35,45.53,45.2,45.27,402410.0
2022-09-08 09:30:00,44.51,45.5,43.88,45.44,132344.0,44.51,45.5,43.88,45.44,132344.0
2022-09-08 10:00:00,45.46,45.83,44.88,45.39,153956.0,45.46,45.83,44.88,45.39,153956.0
2022-09-08 10:30:00,45.38,45.83,45.34,45.77,169154.0,45.38,45.83,45.34,45.77,169154.0
2022-09-08 11:00:00,45.78,45.95,45.63,45.77,66564.0,45.78,45.95,45.63,45.77,66564.0
2022-09-08 11:30:00,45.78,45.79,45.28,45.3,93694.0,45.78,45.79,45.28,45.3,93694.0
2022-09-08 12:00:00,45.32,45.32,44.51,44.93,122192.0,45.32,45.32,44.51,44.93,122192.0
2022-09-08 12:30:00,44.93,45.72,44.91,45.68,78530.0,44.93,45.72,44.91,45.68,78530.0
2022-09-08 13:00:00,45.67,46.01,45.46,45.97,101379.0,45.67,46.01,45.46,45.97,101379.0
2022-09-08 13:30:00,45.98,46.11,45.77,45.97,87312.0,45.98,46.11,45.77,45.97,87312.0
2022-09-08 14:00:00,45.98,46.08,45.9,46.0,64214.0,45.98,46.08,45.9,46.0,64214.0
2022-09-08 14:30:00,46.01,46.22,45.81,45.94,86174.0,46.01,46.22,45.81,45.94,86174.0
2022-09-08 15:00:00,45.95,46.09,45.78,46.08,78738.0,45.95,46.09,45.78,46.08,78738.0
2022-09-08 15:30:00,46.09,46.21,45.84,46.17,256636.0,46.09,46.21,45.84,46.17,256636.0
2022-09-09 09:30:00,46.8,47.25,46.62,46.96,234583.0,46.8,47.25,46.62,46.96,234583.0
2022-09-09 10:00:00,46.96,47.37,46.86,47.09,142162.0,46.96,47.37,46.86,47.09,142162.0
2022-09-09 10:30:00,47.09,47.46,46.89,47.4,119127.0,47.09,47.46,46.89,47.4,119127.0
2022-09-09 11:00:00,47.39,47.45,47.11,47.38,70361.0,47.39,47.45,47.11,47.38,70361.0
2022-09-09 11:30:00,47.38,47.55,47.29,47.5,105311.0,47.38,47.55,47.29,47.5,105311.0
2022-09-09 12:00:00,47.49,47.53,47.24,47.52,69514.0,47.49,47.53,47.24,47.52,69514.0
2022-09-09 12:30:00,47.53,47.85,47.52,47.72,117885.0,47.53,47.85,47.52,47.72,117885.0
2022-09-09 13:00:00,47.73,47.9,47.6,47.84,48943.0,47.73,47.9,47.6,47.84,48943.0
2022-09-09 13:30:00,47.85,48.0,47.75,47.8,44533.0,47.85,48.0,47.75,47.8,44533.0
2022-09-09 14:00:00,47.79,47.93,47.57,47.9,57814.0,47.79,47.93,47.57,47.9,57814.0
2022-09-09 14:30:00,47.89,48.0,47.65,48.0,153019.0,47.89,48.0,47.65,48.0,153019.0
2022-09-09 15:00:00,47.99,48.07,47.9,48.0,143795.0,47.99,48.07,47.9,48.0,143795.0
2022-09-09 15:30:00,48.0,48.43,47.98,48.33,356228.0,48.0,48.43,47.98,48.33,356228.0
2022-09-12 09:30:00,48.97,49.82,48.92,49.75,312703.0,48.97,49.82,48.92,49.75,312703.0
2022-09-12 10:00:00,49.8,49.9,49.26,49.31,166379.0,49.8,49.9,49.26,49.31,166379.0
2022-09-12 10:30:00,49.31,49.5,48.87,48.88,100418.0,49.31,49.5,48.87,48.88,100418.0
2022-09-12 11:00:00,48.89,49.27,48.68,49.27,107066.0,48.89,49.27,48.68,49.27,107066.0
2022-09-12 11:30:00,49.29,49.29,48.71,48.86,143328.0,49.29,49.29,48.71,48.86,143328.0
2022-09-12 12:00:00,48.89,49.19,48.86,49.19,95083.0,48.89,49.19,48.86,49.19,95083.0
2022-09-12 12:30:00,49.21,49.55,49.14,49.54,89424.0,49.21,49.55,49.14,49.54,89424.0
2022-09-12 13:00:00,49.55,49.71,49.35,49.66,42117.0,49.55,49.71,49.35,49.66,42117.0
2022-09-12 13:30:00,49.67,49.75,49.54,49.68,60281.0,49.67,49.75,49.54,49.68,60281.0
2022-09-12 14:00:00,49.68,49.75,49.41,49.51,63712.0,49.68,49.75,49.41,49.51,63712.0
2022-09-12 14:30:00,49.49,49.65,49.46,49.63,70431.0,49.49,49.65,49.46,49.63,70431.0
2022-09-12 15:00:00,49.61,49.84,49.58,49.71,72589.0,49.61,49.84,49.58,49.71,72589.0
2022-09-12 15:30:00,49.72,49.93,49.64,49.91,325790.0,49.72,49.93,49.64,49.91,325790.0
2022-09-13 09:30:00,46.95,47.61,46.49,47.46,498307.0,46.95,47.61,46.49,47.46,498307.0
2022-09-13 10:00:00,47.4,47.86,47.07,47.07,202644.0,47.4,47.86,47.07,47.07,202644.0
2022-09-13 10:30:00,47.03,47.13,46.24,46.53,289280.0,47.03,47.13,46.24,46.53,289280.0
2022-09-13 11:00:00,46.51,46.55,46.04,46.44,160412.0,46.51,46.55,46.04,46.44,160412.0
2022-09-13 11:30:00,46.44,46.5,46.16,46.4,98044.0,46.44,46.5,46.16,46.4,98044.0
2022-09-13 12:00:00,46.39,46.61,46.24,46.31,112346.0,46.39,46.61,46.24,46.31,112346.0
2022-09-13 12:30:00,46.3,46.69,46.26,46.46,171956.0,46.3,46.69,46.26,46.46,171956.0
2022-09-13 13:00:00,46.42,46.56,46.32,46.5,128883.0,46.42,46.56,46.32,46.5,128883.0
2022-09-13 13:30:00,46.5,46.82,46.48,46.64,320740.0,46.5,46.82,46.48,46.64,320740.0
2022-09-13 14:00:00,46.63,46.89,46.55,46.6,176314.0,46.63,46.89,46.55,46.6,176314.0
2022-09-13 14:30:00,46.6,46.6,46.2,46.28,142650.0,46.6,46.6,46.2,46.28,142650.0
2022-09-13 15:00:00,46.3,46.35,45.77,45.78,137692.0,46.3,46.35,45.77,45.78,137692.0
2022-09-13 15:30:00,45.77,45.9,45.51,45.59,617618.0,45.77,45.9,45.51,45.59,617618.0
2022-09-14 09:30:00,45.45,45.55,44.3,45.34,300705.0,45.45,45.55,44.3,45.34,300705.0
2022-09-14 10:00:00,45.38,45.46,44.4,44.4,135132.0,45.38,45.46,44.4,44.4,135132.0
2022-09-14 10:30:00,44.38,45.51,44.16,45.5,124490.0,44.38,45.51,44.16,45.5,124490.0
2022-09-14 11:00:00,45.5,45.73,45.15,45.67,87827.0,45.5,45.73,45.15,45.67,87827.0
2022-09-14 11:30:00,45.66,46.07,45.47,45.92,49616.0,45.66,46.07,45.47,45.92,49616.0
2022-09-14 12:00:00,45.93,46.05,45.61,45.81,85384.0,45.93,46.05,45.61,45.81,85384.0
2022-09-14 12:30:00,45.87,46.17,45.69,46.05,79302.0,45.87,46.17,45.69,46.05,79302.0
2022-09-14 13:00:00,46.1,46.21,45.96,46.02,60222.0,46.1,46.21,45.96,46.02,60222.0
2022-09-14 13:30:00,46.02,46.03,45.53,45.59,86123.0,46.02,46.03,45.53,45.59,86123.0
2022-09-14 14:00:00,45.59,45.95,45.52,45.73,83724.0,45.59,45.95,45.52,45.73,83724.0
2022-09-14 14:30:00,45.73,45.99,45.7,45.79,85497.0,45.73,45.99,45.7,45.79,85497.0
2022-09-14 15:00:00,45.79,45.88,45.45,45.62,104620.0,45.79,45.88,45.45,45.62,104620.0
2022-09-14 15:30:00,45.61,46.35,45.46,46.27,615880.0,45.61,46.35,45.46,46.27,615880.0
2022-09-15 09:30:00,45.99,48.6,45.92,48.34,242438.0,45.99,48.6,45.92,48.34,242438.0
2022-09-15 10:00:00,48.34,48.78,47.83,47.84,252308.0,48.34,48.78,47.83,47.84,252308.0
2022-09-15 10:30:00,47.82,48.49,47.36,47.42,264276.0,47.82,48.49,47.36,47.42,264276.0
2022-09-15 11:00:00,47.4,47.81,47.04,47.75,196025.0,47.4,47.81,47.04,47.75,196025.0
2022-09-15 11:30:00,47.77,48.1,47.62,47.74,89172.0,47.77,48.1,47.62,47.74,89172.0
2022-09-15 12:00:00,47.75,47.77,47.29,47.41,71327.0,47.75,47.77,47.29,47.41,71327.0
2022-09-15 12:30:00,47.43,47.71,47.4,47.71,103969.0,47.43,47.71,47.4,47.71,103969.0
2022-09-15 13:00:00,47.71,48.01,47.64,47.92,238885.0,47.71,48.01,47.64,47.92,238885.0
2022-09-15 13:30:00,47.89,47.94,47.55,47.63,85930.0,47.89,47.94,47.55,47.63,85930.0
2022-09-15 14:00:00,47.62,47.62,47.16,47.33,90594.0,47.62,47.62,47.16,47.33,90594.0
2022-09-15 14:30:00,47.31,47.41,47.08,47.12,62739.0,47.31,47.41,47.08,47.12,62739.0
2022-09-15 15:00:00,47.15,47.24,46.3,46.62,153338.0,47.15,47.24,46.3,46.62,153338.0
2022-09-15 15:30:00,46.63,46.78,46.52,46.64,342974.0,46.63,46.78,46.52,46.64,342974.0
2022-09-16 09:30:00,45.26,45.31,44.41,44.64,402499.0,45.26,45.31,44.41,44.64,402499.0
2022-09-16 10:00:00,44.66,45.72,44.59,45.48,146096.0,44.66,45.72,44.59,45.48,146096.0
2022-09-16 10:30:00,45.5,46.14,45.5,45.82,100956.0,45.5,46.14,45.5,45.82,100956.0
2022-09-16 11:00:00,45.85,46.0,45.35,45.5,91745.0,45.85,46.0,45.35,45.5,91745.0
2022-09-16 11:30:00,45.5,45.63,45.14,45.39,83439.0,45.5,45.63,45.14,45.39,83439.0
2022-09-16 12:00:00,45.38,45.38,44.54,44.68,156070.0,45.38,45.38,44.54,44.68,156070.0
2022-09-16 12:30:00,44.69,44.94,44.65,44.84,125621.0,44.69,44.94,44.65,44.84,125621.0
2022-09-16 13:00:00,44.86,44.94,44.56,44.6,57157.0,44.86,44.94,44.56,44.6,57157.0
2022-09-16 13:30:00,44.59,44.75,44.43,44.53,58389.0,44.59,44.75,44.43,44.53,58389.0
2022-09-16 14:00:00,44.51,44.83,44.41,44.78,85130.0,44.51,44.83,44.41,44.78,85130.0
2022-09-16 14:30:00,44.76,44.94,44.66,44.82,59295.0,44.76,44.94,44.66,44.82,59295.0
2022-09-16 15:00:00,44.8,45.11,44.64,44.68,106199.0,44.8,45.11,44.64,44.68,106199.0
2022-09-16 15:30:00,44.68,45.34,44.51,45.09,640838.0,44.68,45.34,44.51,45.09,640838.0
2022-09-19 09:30:00,44.41,46.55,44.4,46.43,226916.0,44.41,46.55,44.4,46.43,226916.0
2022-09-19 10:00:00,46.43,46.56,45.63,45.99,168182.0,46.43,46.56,45.63,45.99,168182.0
2022-09-19 10:30:00,45.98,46.68,45.75,46.33,101748.0,45.98,46.68,45.75,46.33,101748.0
2022-09-19 11:00:00,46.32,46.59,46.15,46.18,91554.0,46.32,46.59,46.15,46.18,91554.0
2022-09-19 11:30:00,46.18,46.69,46.0,46.42,104140.0,46.18,46.69,46.0,46.42,104140.0
2022-09-19 12:00:00,46.45,46.65,45.98,46.12,83703.0,46.45,46.65,45.98,46.12,83703.0
2022-09-19 12:30:00,46.09,46.35,46.08,46.31,53153.0,46.09,46.35,46.08,46.31,53153.0
2022-09-19 13:00:00,46.3,46.41,46.03,46.4,53102.0,46.3,46.41,46.03,46.4,53102.0
2022-09-19 13:30:00,46.4,46.42,46.16,46.2,76623.0,46.4,46.42,46.16,46.2,76623.0
2022-09-19 14:00:00,46.24,46.43,46.19,46.32,62976.0,46.24,46.43,46.19,46.32,62976.0
2022-09-19 14:30:00,46.33,46.52,46.27,46.47,85151.0,46.33,46.52,46.27,46.47,85151.0
2022-09-19 15:00:00,46.47,46.78,46.47,46.67,86079.0,46.47,46.78,46.47,46.67,86079.0
2022-09-19 15:30:00,46.69,46.75,46.38,46.43,257322.0,46.69,46.75,46.38,46.43,257322.0
2022-09-20 09:30:00,45.74,46.2,45.33,45.65,166035.0,45.74,46.2,45.33,45.65,166035.0
2022-09-20 10:00:00,45.62,46.09,45.61,45.78,114470.0,45.62,46.09,45.61,45.78,114470.0
2022-09-20 10:30:00,45.79,45.79,45.19,45.54,116375.0,45.79,45.79,45.19,45.54,116375.0
2022-09-20 11:00:00,45.53,45.89,45.38,45.84,52497.0,45.53,45.89,45.38,45.84,52497.0
2022-09-20 11:30:00,45.84,45.92,45.39,45.57,58351.0,45.84,45.92,45.39,45.57,58351.0
2022-09-20 12:00:00,45.59,45.66,45.1,45.18,97529.0,45.59,45.66,45.1,45.18,97529.0
2022-09-20 12:30:00,45.2,45.21,44.73,44.79,78778.0,45.2,45.21,44.73,44.79,78778.0
2022-09-20 13:00:00,44.78,44.8,44.5,44.52,162307.0,44.78,44.8,44.5,44.52,162307.0
2022-09-20 13:30:00,44.51,44.77,44.35,44.59,209546.0,44.51,44.77,44.35,44.59,209546.0
2022-09-20 14:00:00,44.59,44.96,44.59,44.79,149058.0,44.59,44.96,44.59,44.79,149058.0
2022-09-20 14:30:00,44.74,45.2,44.65,45.15,81799.0,44.74,45.2,44.65,45.15,81799.0
2022-09-20 15:00:00,45.16,45.47,45.1,45.36,95338.0,45.16,45.47,45.1,45.36,95338.0
2022-09-20 15:30:00,45.36,45.48,45.13,45.16,232217.0,45.36,45.48,45.13,45.16,232217.0
2022-09-21 09:30:00,45.1,45.34,44.03,44.07,146551.0,45.1,45.34,44.03,44.07,146551.0
2022-09-21 10:00:00,44.07,44.1,43.11,44.05,226517.0,44.07,44.1,43.11,44.05,226517.0
2022-09-21 10:30:00,44.05,44.21,43.67,44.11,153318.0,44.05,44.21,43.67,44.11,153318.0
2022-09-21 11:00:00,44.14,44.44,43.97,44.25,54463.0,44.14,44.44,43.97,44.25,54463.0
2022-09-21 11:30:00,44.21,44.29,43.97,44.21,45679.0,44.21,44.29,43.97,44.21,45679.0
2022-09-21 12:00:00,44.19,44.32,44.1,44.11,53783.0,44.19,44.32,44.1,44.11,53783.0
2022-09-21 12:30:00,44.12,44.21,43.9,43.9,48386.0,44.12,44.21,43.9,43.9,48386.0
2022-09-21 13:00:00,43.9,44.07,43.82,43.99,49351.0,43.9,44.07,43.82,43.99,49351.0
2022-09-21 13:30:00,43.98,44.16,43.91,44.12,59689.0,43.98,44.16,43.91,44.12,59689.0
2022-09-21 14:00:00,44.09,44.09,42.93,43.15,259764.0,44.09,44.09,42.93,43.15,259764.0
2022-09-21 14:30:00,43.15,44.62,43.01,44.07,259931.0,43.15,44.62,43.01,44.07,259931.0
2022-09-21 15:00:00,44.14,44.25,42.77,42.77,276019.0,44.14,44.25,42.77,42.77,276019.0
2022-09-21 15:30:00,42.75,42.75,41.52,41.53,1071422.0,42.75,42.75,41.52,41.53,1071422.0
2022-09-22 09:30:00,41.3,41.33,39.43,39.58,744806.0,41.3,41.33,39.43,39.58,744806.0
2022-09-22 10:00:00,39.59,39.8,38.96,39.15,558048.0,39.59,39.8,38.96,39.15,558048.0
2022-09-22 10:30:00,39.14,39.56,39.07,39.12,365189.0,39.14,39.56,39.07,39.12,365189.0
2022-09-22 11:00:00,39.09,39.1,38.56,38.8,369507.0,39.09,39.1,38.56,38.8,369507.0
2022-09-22 11:30:00,38.81,39.02,38.5,38.53,271236.0,38.81,39.02,38.5,38.53,271236.0
2022-09-22 12:00:00,38.5,38.68,38.21,38.33,235266.0,38.5,38.68,38.21,38.33,235266.0
2022-09-22 12:30:00,38.34,38.39,38.07,38.08,185465.0,38.34,38.39,38.07,38.08,185465.0
2022-09-22 13:00:00,38.07,38.1,37.57,37.68,317887.0,38.07,38.1,37.57,37.68,317887.0
2022-09-22 13:30:00,37.67,37.77,37.41,37.44,329081.0,37.67,37.77,37.41,37.44,329081.0
2022-09-22 14:00:00,37.44,37.54,37.12,37.29,404776.0,37.44,37.54,37.12,37.29,404776.0
2022-09-22 14:30:00,37.27,37.37,36.97,37.19,292427.0,37.27,37.37,36.97,37.19,292427.0
2022-09-22 15:00:00,37.19,37.93,37.19,37.79,388021.0,37.19,37.93,37.19,37.79,388021.0
2022-09-22 15:30:00,37.79,37.86,37.47,37.61,790918.0,37.79,37.86,37.47,37.61,790918.0
2022-09-23 09:30:00,36.81,37.11,35.57,35.64,531242.0,36.81,37.11,35.57,35.64,531242.0
2022-09-23 10:00:00,35.64,35.84,35.12,35.29,579676.0,35.64,35.84,35.12,35.29,579676.0
2022-09-23 10:30:00,35.29,35.36,34.87,34.91,474904.0,35.29,35.36,34.87,34.91,474904.0
2022-09-23 11:00:00,34.91,35.35,34.86,35.15,307868.0,34.91,35.35,34.86,35.15,307868.0
2022-09-23 11:30:00,35.15,35.3,34.78,34.82,279718.0,35.15,35.3,34.78,34.82,279718.0
2022-09-23 12:00:00,34.8,34.85,34.5,34.5,242624.0,34.8,34.85,34.5,34.5,242624.0
2022-09-23 12:30:00,34.49,34.73,34.34,34.61,319337.0,34.49,34.73,34.34,34.61,319337.0
2022-09-23 13:00:00,34.6,34.73,34.35,34.36,210339.0,34.6,34.73,34.35,34.36,210339.0
2022-09-23 13:30:00,34.34,34.67,34.34,34.44,393523.0,34.34,34.67,34.34,34.44,393523.0
2022-09-23 14:00:00,34.43,34.68,34.25,34.64,368629.0,34.43,34.68,34.25,34.64,368629.0
2022-09-23 14:30:00,34.64,34.66,34.18,34.3,328822.0,34.64,34.66,34.18,34.3,328822.0
2022-09-23 15:00:00,34.3,34.62,34.3,34.62,345323.0,34.3,34.62,34.3,34.62,345323.0
2022-09-23 15:30:00,34.62,35.42,34.61,35.38,993559.0,34.62,35.42,34.61,35.38,993559.0
2022-09-26 09:30:00,35.46,36.95,35.28,36.66,653263.0,35.46,36.95,35.28,36.66,653263.0
2022-09-26 10:00:00,36.67,36.75,36.01,36.13,318073.0,36.67,36.75,36.01,36.13,318073.0
2022-09-26 10:30:00,36.12,36.13,35.47,35.57,214206.0,36.12,36.13,35.47,35.57,214206.0
2022-09-26 11:00:00,35.54,35.6,34.83,34.85,248682.0,35.54,35.6,34.83,34.85,248682.0
2022-09-26 11:30:00,34.87,35.09,34.58,34.6,141829.0,34.87,35.09,34.58,34.6,141829.0
2022-09-26 12:00:00,34.61,34.79,34.35,34.49,131493.0,34.61,34.79,34.35,34.49,131493.0
2022-09-26 12:30:00,34.49,34.7,34.37,34.62,175388.0,34.49,34.7,34.37,34.62,175388.0
2022-09-26 13:00:00,34.61,34.61,34.22,34.33,220995.0,34.61,34.61,34.22,34.33,220995.0
2022-09-26 13:30:00,34.35,34.46,33.9,33.93,319678.0,34.35,34.46,33.9,33.93,319678.0
2022-09-26 14:00:00,33.93,34.29,33.92,34.08,152327.0,33.93,34.29,33.92,34.08,152327.0
2022-09-26 14:30:00,34.08,34.34,33.98,34.27,158224.0,34.08,34.34,33.98,34.27,158224.0
2022-09-26 15:00:00,34.27,34.4,34.13,34.18,214663.0,34.27,34.4,34.13,34.18,214663.0
2022-09-26 15:30:00,34.18,34.18,33.73,33.78,808739.0,34.18,34.18,33.73,33.78,808739.0
2022-09-27 09:30:00,34.53,35.07,34.12,34.37,521376.0,34.53,35.07,34.12,34.37,521376.0
2022-09-27 10:00:00,34.4,34.69,34.03,34.35,388193.0,34.4,34.69,34.03,34.35,388193.0
2022-09-27 10:30:00,34.41,34.97,34.41,34.83,451456.0,34.41,34.97,34.41,34.83,451456.0
2022-09-27 11:00:00,34.82,35.01,34.16,34.21,451503.0,34.82,35.01,34.16,34.21,451503.0
2022-09-27 11:30:00,34.22,34.35,33.37,33.39,387833.0,34.22,34.35,33.37,33.39,387833.0
2022-09-27 12:00:00,33.38,33.49,32.95,33.22,260899.0,33.38,33.49,32.95,33.22,260899.0
2022-09-27 12:30:00,33.2,33.57,33.19,33.55,247864.0,33.2,33.57,33.19,33.55,247864.0
2022-09-27 13:00:00,33.55,33.55,33.1,33.15,359642.0,33.55,33.55,33.1,33.15,359642.0
2022-09-27 13:30:00,33.15,33.26,33.03,33.18,168248.0,33.15,33.26,33.03,33.18,168248.0
2022-09-27 14:00:00,33.19,33.3,32.72,32.91,213889.0,33.19,33.3,32.72,32.91,213889.0
2022-09-27 14:30:00,32.91,33.25,32.8,33.19,307774.0,32.91,33.25,32.8,33.19,307774.0
2022-09-27 15:00:00,33.18,33.26,32.85,32.94,334106.0,33.18,33.26,32.85,32.94,334106.0
2022-09-27 15:30:00,32.95,33.04,32.84,32.94,872279.0,32.95,33.04,32.84,32.94,872279.0
2022-09-28 09:30:00,32.92,33.77,32.6,33.59,490945.0,32.92,33.77,32.6,33.59,490945.0
2022-09-28 10:00:00,33.6,34.07,33.46,34.07,382571.0,33.6,34.07,33.46,34.07,382571.0
2022-09-28 10:30:00,34.07,34.48,33.92,34.0,284213.0,34.07,34.48,33.92,34.0,284213.0
2022-09-28 11:00:00,33.96,34.32,33.83,34.14,236032.0,33.96,34.32,33.83,34.14,236032.0
2022-09-28 11:30:00,34.13,34.42,33.97,34.36,171278.0,34.13,34.42,33.97,34.36,171278.0
2022-09-28 12:00:00,34.35,34.36,33.88,33.93,193437.0,34.35,34.36,33.88,33.93,193437.0
2022-09-28 12:30:00,33.94,34.12,33.86,34.12,172980.0,33.94,34.12,33.86,34.12,172980.0
2022-09-28 13:00:00,34.14,34.34,34.09,34.14,402180.0,34.14,34.34,34.09,34.14,402180.0
2022-09-28 13:30:00,34.13,34.17,33.94,34.08,138697.0,34.13,34.17,33.94,34.08,138697.0
2022-09-28 14:00:00,34.09,34.28,34.08,34.18,149464.0,34.09,34.28,34.08,34.18,149464.0
2022-09-28 14:30:00,34.18,34.27,33.96,34.24,145854.0,34.18,34.27,33.96,34.24,145854.0
2022-09-28 15:00:00,34.25,34.54,34.22,34.42,331523.0,34.25,34.54,34.22,34.42,331523.0
2022-09-28 15:30:00,34.45,34.84,34.45,34.5,944216.0,34.45,34.84,34.45,34.5,944216.0
2022-09-29 09:30:00,33.77,33.77,32.29,32.56,447508.0,33.77,33.77,32.29,32.56,447508.0
2022-09-29 10:00:00,32.52,32.6,31.61,31.83,372222.0,32.52,32.6,31.61,31.83,372222.0
2022-09-29 10:30:00,31.81,32.24,31.57,32.17,286371.0,31.81,32.24,31.57,32.17,286371.0
2022-09-29 11:00:00,32.18,32.44,32.04,32.13,331376.0,32.18,32.44,32.04,32.13,331376.0
2022-09-29 11:30:00,32.13,32.79,32.12,32.77,308945.0,32.13,32.79,32.12,32.77,308945.0
2022-09-29 12:00:00,32.76,32.86,32.21,32.36,241929.0,32.76,32.86,32.21,32.36,241929.0
2022-09-29 12:30:00,32.35,32.38,31.82,31.86,201302.0,32.35,32.38,31.82,31.86,201302.0
2022-09-29 13:00:00,31.85,32.07,31.7,31.91,255892.0,31.85,32.07,31.7,31.91,255892.0
2022-09-29 13:30:00,31.88,31.95,31.52,31.54,189109.0,31.88,31.95,31.52,31.54,189109.0
2022-09-29 14:00:00,31.54,31.82,31.45,31.79,274500.0,31.54,31.82,31.45,31.79,274500.0
2022-09-29 14:30:00,31.79,31.97,31.74,31.9,202091.0,31.79,31.97,31.74,31.9,202091.0
2022-09-29 15:00:00,31.88,32.29,31.88,32.14,389853.0,31.88,32.29,31.88,32.14,389853.0
2022-09-29 15:30:00,32.13,32.49,32.05,32.43,941594.0,32.13,32.49,32.05,32.43,941594.0
2022-09-30 09:30:00,31.79,32.46,31.38,32.3,329716.0,31.79,32.46,31.38,32.3,329716.0
2022-09-30 10:00:00,32.33,32.37,31.86,32.17,306252.0,32.33,32.37,31.86,32.17,306252.0
2022-09-30 10:30:00,32.18,33.26,32.15,33.19,918931.0,32.18,33.26,32.15,33.19,918931.0
2022-09-30 11:00:00,33.21,33.35,32.94,33.02,274316.0,33.21,33.35,32.94,33.02,274316.0
2022-09-30 11:30:00,33.02,33.09,32.53,32.63,397546.0,33.02,33.09,32.53,32.63,397546.0
2022-09-30 12:00:00,32.62,32.81,32.52,32.57,222645.0,32.62,32.81,32.52,32.57,222645.0
2022-09-30 12:30:00,32.56,33.26,32.53,33.12,210817.0,32.56,33.26,32.53,33.12,210817.0
2022-09-30 13:00:00,33.13,33.15,32.87,33.07,110926.0,33.13,33.15,32.87,33.07,110926.0
2022-09-30 13:30:00,33.09,33.11,32.71,32.74,168521.0,33.09,33.11,32.71,32.74,168521.0
2022-09-30 14:00:00,32.73,32.94,32.67,32.93,126909.0,32.73,32.94,32.67,32.93,126909.0
2022-09-30 14:30:00,32.94,32.99,32.5,32.56,189911.0,32.94,32.99,32.5,32.56,189911.0
2022-09-30 15:00:00,32.54,32.71,32.26,32.39,233311.0,32.54,32.71,32.26,32.39,233311.0
2022-09-30 15:30:00,32.39,32.5,31.98,32.26,1081314.0,32.39,32.5,31.98,32.26,1081314.0
2022-10-03 09:30:00,32.36,32.81,31.31,32.21,441411.0,32.36,32.81,31.31,32.21,441411.0
2022-10-03 10:00:00,32.29,33.77,32.28,33.55,399101.0,32.29,33.77,32.28,33.55,399101.0
2022-10-03 10:30:00,33.52,33.86,33.18,33.32,289994.0,33.52,33.86,33.18,33.32,289994.0
2022-10-03 11:00:00,33.33,33.96,33.14,33.89,269599.0,33.33,33.96,33.14,33.89,269599.0
2022-10-03 11:30:00,33.91,34.0,33.38,33.56,333945.0,33.91,34.0,33.38,33.56,333945.0
2022-10-03 12:00:00,33.57,33.91,33.56,33.7,187502.0,33.57,33.91,33.56,33.7,187502.0
2022-10-03 12:30:00,33.7,33.83,33.59,33.75,136629.0,33.7,33.83,33.59,33.75,136629.0
2022-10-03 13:00:00,33.75,34.26,33.75,34.23,243535.0,33.75,34.26,33.75,34.23,243535.0
2022-10-03 13:30:00,34.25,34.4,34.21,34.25,155728.0,34.25,34.4,34.21,34.25,155728.0
2022-10-03 14:00:00,34.25,34.58,34.24,34.56,188004.0,34.25,34.58,34.24,34.56,188004.0
2022-10-03 14:30:00,34.55,34.74,34.44,34.68,215816.0,34.55,34.74,34.44,34.68,215816.0
2022-10-03 15:00:00,34.67,34.68,34.45,34.53,309400.0,34.67,34.68,34.45,34.53,309400.0
2022-10-03 15:30:00,34.54,34.61,34.09,34.13,766962.0,34.54,34.61,34.09,34.13,766962.0
2022-10-04 09:30:00,35.71,36.85,35.69,36.78,585664.0,35.71,36.85,35.69,36.78,585664.0
2022-10-04 10:00:00,36.79,37.43,36.79,37.23,571699.0,36.79,37.43,36.79,37.23,571699.0
2022-10-04 10:30:00,37.24,38.06,37.15,37.92,610834.0,37.24,38.06,37.15,37.92,610834.0
2022-10-04 11:00:00,37.91,38.34,37.78,38.33,409693.0,37.91,38.34,37.78,38.33,409693.0
2022-10-04 11:30:00,38.34,38.86,38.15,38.86,351703.0,38.34,38.86,38.15,38.86,351703.0
2022-10-04 12:00:00,38.85,38.86,38.06,38.26,299130.0,38.85,38.86,38.06,38.26,299130.0
2022-10-04 12:30:00,38.25,38.38,38.04,38.15,212717.0,38.25,38.38,38.04,38.15,212717.0
2022-10-04 13:00:00,38.15,38.24,37.54,37.8,265028.0,38.15,38.24,37.54,37.8,265028.0
2022-10-04 13:30:00,37.8,38.0,37.69,37.8,194972.0,37.8,38.0,37.69,37.8,194972.0
2022-10-04 14:00:00,37.84,37.99,37.62,37.8,160185.0,37.84,37.99,37.62,37.8,160185.0
2022-10-04 14:30:00,37.81,38.01,37.76,37.98,201885.0,37.81,38.01,37.76,37.98,201885.0
2022-10-04 15:00:00,37.98,38.0,37.56,37.76,275034.0,37.98,38.0,37.56,37.76,275034.0
2022-10-04 15:30:00,37.75,38.11,37.7,38.04,741192.0,37.75,38.11,37.7,38.04,741192.0
2022-10-05 09:30:00,36.9,37.58,35.64,37.43,649435.0,36.9,37.58,35.64,37.43,649435.0
2022-10-05 10:00:00,37.41,37.42,36.64,36.75,275876.0,37.41,37.42,36.64,36.75,275876.0
2022-10-05 10:30:00,36.7,36.83,36.42,36.57,310612.0,36.7,36.83,36.42,36.57,310612.0
2022-10-05 11:00:00,36.56,37.26,36.51,37.24,255933.0,36.56,37.26,36.51,37.24,255933.0
2022-10-05 11:30:00,37.27,37.51,37.04,37.26,197333.0,37.27,37.51,37.04,37.26,197333.0
2022-10-05 12:00:00,37.3,37.74,37.09,37.63,284841.0,37.3,37.74,37.09,37.63,284841.0
2022-10-05 12:30:00,37.62,37.96,37.37,37.83,228914.0,37.62,37.96,37.37,37.83,228914.0
2022-10-05 13:00:00,37.83,38.48,37.81,38.34,290385.0,37.83,38.48,37.81,38.34,290385.0
2022-10-05 13:30:00,38.33,38.36,37.96,37.97,136582.0,38.33,38.36,37.96,37.97,136582.0
2022-10-05 14:00:00,37.96,38.12,37.92,38.09,170503.0,37.96,38.12,37.92,38.09,170503.0
2022-10-05 14:30:00,38.11,38.4,38.01,38.39,115469.0,38.11,38.4,38.01,38.39,115469.0
2022-10-05 15:00:00,38.4,38.73,38.4,38.64,142954.0,38.4,38.73,38.4,38.64,142954.0
2022-10-05 15:30:00,38.65,38.93,38.43,38.5,697441.0,38.65,38.93,38.43,38.5,697441.0
2022-10-06 09:30:00,38.54,39.85,38.3,39.0,424272.0,38.54,39.85,38.3,39.0,424272.0
2022-10-06 10:00:00,39.0,39.02,38.17,38.19,268649.0,39.0,39.02,38.17,38.19,268649.0
2022-10-06 10:30:00,38.19,38.84,37.91,38.75,188249.0,38.19,38.84,37.91,38.75,188249.0
2022-10-06 11:00:00,38.76,39.0,38.57,38.94,126340.0,38.76,39.0,38.57,38.94,126340.0
2022-10-06 11:30:00,38.94,39.06,38.58,38.61,103397.0,38.94,39.06,38.58,38.61,103397.0
2022-10-06 12:00:00,38.59,38.88,38.42,38.88,171726.0,38.59,38.88,38.42,38.88,171726.0
2022-10-06 12:30:00,38.86,39.25,38.74,39.08,78186.0,38.86,39.25,38.74,39.08,78186.0
2022-10-06 13:00:00,39.08,39.35,38.99,39.22,155217.0,39.08,39.35,38.99,39.22,155217.0
2022-10-06 13:30:00,39.2,39.31,38.96,39.23,86785.0,39.2,39.31,38.96,39.23,86785.0
2022-10-06 14:00:00,39.25,39.26,38.93,38.94,106756.0,39.25,39.26,38.93,38.94,106756.0
2022-10-06 14:30:00,38.96,39.04,38.6,38.74,115339.0,38.96,39.04,38.6,38.74,115339.0
2022-10-06 15:00:00,38.75,38.93,38.59,38.89,151214.0,38.75,38.93,38.59,38.89,151214.0
2022-10-06 15:30:00,38.89,38.89,38.55,38.61,557266.0,38.89,38.89,38.55,38.61,557266.0
2022-10-07 09:30:00,37.44,38.14,36.86,36.91,467394.0,37.44,38.14,36.86,36.91,467394.0
2022-10-07 10:00:00,36.89,37.49,36.7,37.35,189947.0,36.89,37.49,36.7,37.35,189947.0
2022-10-07 10:30:00,37.36,37.77,37.08,37.62,198270.0,37.36,37.77,37.08,37.62,198270.0
2022-10-07 11:00:00,37.63,37.72,37.18,37.41,114964.0,37.63,37.72,37.18,37.41,114964.0
2022-10-07 11:30:00,37.44,37.56,37.23,37.53,91579.0,37.44,37.56,37.23,37.53,91579.0
2022-10-07 12:00:00,37.53,37.66,36.83,36.91,145370.0,37.53,37.66,36.83,36.91,145370.0
2022-10-07 12:30:00,36.92,37.1,36.72,37.07,88524.0,36.92,37.1,36.72,37.07,88524.0
2022-10-07 13:00:00,37.07,37.16,36.89,37.0,73468.0,37.07,37.16,36.89,37.0,73468.0
2022-10-07 13:30:00,37.0,37.04,36.76,36.82,127852.0,37.0,37.04,36.76,36.82,127852.0
2022-10-07 14:00:00,36.82,37.12,36.81,37.02,84039.0,36.82,37.12,36.81,37.02,84039.0
2022-10-07 14:30:00,37.02,37.3,36.97,37.04,104946.0,37.02,37.3,36.97,37.04,104946.0
2022-10-07 15:00:00,37.05,37.16,36.9,36.92,194671.0,37.05,37.16,36.9,36.92,194671.0
2022-10-07 15:30:00,36.91,37.34,36.82,37.27,539585.0,36.91,37.34,36.82,37.27,539585.0
2022-10-10 09:30:00,37.33,37.52,36.08,36.55,354658.0,37.33,37.52,36.08,36.55,354658.0
2022-10-10 10:00:00,36.5,36.7,36.24,36.36,286478.0,36.5,36.7,36.24,36.36,286478.0
2022-10-10 10:30:00,36.35,36.47,35.81,35.9,299745.0,36.35,36.47,35.81,35.9,299745.0
2022-10-10 11:00:00,35.9,36.12,35.5,36.04,338663.0,35.9,36.12,35.5,36.04,338663.0
2022-10-10 11:30:00,36.05,36.47,35.89,36.18,216542.0,36.05,36.47,35.89,36.18,216542.0
2022-10-10 12:00:00,36.19,36.23,35.79,35.83,136085.0,36.19,36.23,35.79,35.83,136085.0
2022-10-10 12:30:00,35.82,35.82,35.26,35.34,246035.0,35.82,35.82,35.26,35.34,246035.0
2022-10-10 13:00:00,35.33,35.48,35.13,35.48,173863.0,35.33,35.48,35.13,35.48,173863.0
2022-10-10 13:30:00,35.46,36.13,35.42,36.03,257338.0,35.46,36.13,35.42,36.03,257338.0
2022-10-10 14:00:00,36.03,36.03,35.74,35.89,139538.0,36.03,36.03,35.74,35.89,139538.0
2022-10-10 14:30:00,35.86,36.01,35.53,35.65,233210.0,35.86,36.01,35.53,35.65,233210.0
2022-10-10 15:00:00,35.65,35.77,35.28,35.32,304945.0,35.65,35.77,35.28,35.32,304945.0
2022-10-10 15:30:00,35.32,35.6,35.24,35.37,797022.0,35.32,35.6,35.24,35.37,797022.0
2022-10-11 09:30:00,35.34,35.56,33.89,34.22,440346.0,35.34,35.56,33.89,34.22,440346.0
2022-10-11 10:00:00,34.22,34.64,33.84,34.38,251577.0,34.22,34.64,33.84,34.38,251577.0
2022-10-11 10:30:00,34.37,34.84,34.17,34.33,204170.0,34.37,34.84,34.17,34.33,204170.0
2022-10-11 11:00:00,34.34,35.25,34.33,35.15,202339.0,34.34,35.25,34.33,35.15,202339.0
2022-10-11 11:30:00,35.2,35.77,35.2,35.47,179464.0,35.2,35.77,35.2,35.47,179464.0
2022-10-11 12:00:00,35.47,35.78,35.15,35.71,161472.0,35.47,35.78,35.15,35.71,161472.0
2022-10-11 12:30:00,35.71,36.05,35.67,35.73,330926.0,35.71,36.05,35.67,35.73,330926.0
2022-10-11 13:00:00,35.72,35.72,35.37,35.41,184583.0,35.72,35.72,35.37,35.41,184583.0
2022-10-11 13:30:00,35.39,35.59,35.28,35.38,136386.0,35.39,35.59,35.28,35.38,136386.0
2022-10-11 14:00:00,35.38,35.54,35.1,35.37,223990.0,35.38,35.54,35.1,35.37,223990.0
2022-10-11 14:30:00,35.35,35.56,34.85,34.88,155138.0,35.35,35.56,34.85,34.88,155138.0
2022-10-11 15:00:00,34.87,34.96,34.59,34.93,294020.0,34.87,34.96,34.59,34.93,294020.0
2022-10-11 15:30:00,34.93,35.27,34.85,35.19,513724.0,34.93,35.27,34.85,35.19,513724.0
2022-10-12 09:30:00,35.09,36.06,34.54,35.01,376350.0,35.09,36.06,34.54,35.01,376350.0
2022-10-12 10:00:00,35.04,35.46,34.46,34.86,327063.0,35.04,35.46,34.46,34.86,327063.0
2022-10-12 10:30:00,34.81,34.93,34.31,34.65,183277.0,34.81,34.93,34.31,34.65,183277.0
2022-10-12 11:00:00,34.63,35.08,34.63,34.95,133369.0,34.63,35.08,34.63,34.95,133369.0
2022-10-12 11:30:00,34.98,35.36,34.89,35.32,315524.0,34.98,35.36,34.89,35.32,315524.0
2022-10-12 12:00:00,35.34,35.41,35.07,35.11,113369.0,35.34,35.41,35.07,35.11,113369.0
2022-10-12 12:30:00,35.13,35.38,35.0,35.3,114288.0,35.13,35.38,35.0,35.3,114288.0
2022-10-12 13:00:00,35.3,35.59,35.26,35.56,99711.0,35.3,35.59,35.26,35.56,99711.0
2022-10-12 13:30:00,35.55,35.59,35.39,35.45,150903.0,35.55,35.59,35.39,35.45,150903.0
2022-10-12 14:00:00,35.47,35.93,35.41,35.91,140872.0,35.47,35.93,35.41,35.91,140872.0
2022-10-12 14:30:00,35.9,36.06,35.85,35.88,146295.0,35.9,36.06,35.85,35.88,146295.0
2022-10-12 15:00:00,35.89,36.27,35.83,36.17,157101.0,35.89,36.27,35.83,36.17,157101.0
2022-10-12 15:30:00,36.15,36.32,36.07,36.1,664182.0,36.15,36.32,36.07,36.1,664182.0
2022-10-13 09:30:00,34.35,35.46,32.7,34.81,803057.0,34.35,35.46,32.7,34.81,803057.0
2022-10-13 10:00:00,34.82,35.25,34.48,34.57,332131.0,34.82,35.25,34.48,34.57,332131.0
2022-10-13 10:30:00,34.51,34.77,34.22,34.54,329829.0,34.51,34.77,34.22,34.54,329829.0
2022-10-13 11:00:00,34.55,36.18,34.34,35.53,327452.0,34.55,36.18,34.34,35.53,327452.0
2022-10-13 11:30:00,35.56,36.25,35.38,35.76,249092.0,35.56,36.25,35.38,35.76,249092.0
2022-10-13 12:00:00,35.77,36.02,35.21,35.4,213518.0,35.77,36.02,35.21,35.4,213518.0
2022-10-13 12:30:00,35.4,35.95,35.33,35.84,190430.0,35.4,35.95,35.33,35.84,190430.0
2022-10-13 13:00:00,35.87,36.53,35.77,36.29,205238.0,35.87,36.53,35.77,36.29,205238.0
2022-10-13 13:30:00,36.31,36.58,36.05,36.18,274774.0,36.31,36.58,36.05,36.18,274774.0
2022-10-13 14:00:00,36.16,36.28,35.92,35.92,109079.0,36.16,36.28,35.92,35.92,109079.0
2022-10-13 14:30:00,35.93,36.37,35.93,36.33,153784.0,35.93,36.37,35.93,36.33,153784.0
2022-10-13 15:00:00,36.33,36.54,36.2,36.43,147172.0,36.33,36.54,36.2,36.43,147172.0
2022-10-13 15:30:00,36.41,36.6,36.19,36.34,534866.0,36.41,36.6,36.19,36.34,534866.0
2022-10-14 09:30:00,36.62,37.55,36.09,36.72,287163.0,36.62,37.55,36.09,36.72,287163.0
2022-10-14 10:00:00,36.67,36.7,35.56,35.88,271003.0,36.67,36.7,35.56,35.88,271003.0
2022-10-14 10:30:00,35.83,36.29,35.68,36.02,121454.0,35.83,36.29,35.68,36.02,121454.0
2022-10-14 11:00:00,36.03,36.33,35.68,35.94,140579.0,36.03,36.33,35.68,35.94,140579.0
2022-10-14 11:30:00,35.92,35.95,35.43,35.57,135531.0,35.92,35.95,35.43,35.57,135531.0
2022-10-14 12:00:00,35.57,35.81,35.37,35.8,145762.0,35.57,35.81,35.37,35.8,145762.0
2022-10-14 12:30:00,35.8,35.93,35.58,35.68,101385.0,35.8,35.93,35.58,35.68,101385.0
2022-10-14 13:00:00,35.69,35.84,35.52,35.65,114459.0,35.69,35.84,35.52,35.65,114459.0
2022-10-14 13:30:00,35.67,35.78,35.58,35.77,83640.0,35.67,35.78,35.58,35.77,83640.0
2022-10-14 14:00:00,35.71,35.73,35.32,35.42,141718.0,35.71,35.73,35.32,35.42,141718.0
2022-10-14 14:30:00,35.4,35.51,35.31,35.51,86975.0,35.4,35.51,35.31,35.51,86975.0
2022-10-14 15:00:00,35.53,35.56,35.17,35.19,180175.0,35.53,35.56,35.17,35.19,180175.0
2022-10-14 15:30:00,35.19,35.4,35.1,35.33,556829.0,35.19,35.4,35.1,35.33,556829.0
2022-10-17 09:30:00,36.81,37.36,36.5,37.11,475165.0,36.81,37.36,36.5,37.11,475165.0
2022-10-17 10:00:00,37.13,37.8,37.07,37.52,319009.0,37.13,37.8,37.07,37.52,319009.0
2022-10-17 10:30:00,37.53,37.78,37.04,37.19,221307.0,37.53,37.78,37.04,37.19,221307.0
2022-10-17 11:00:00,37.19,37.54,37.05,37.52,132297.0,37.19,37.54,37.05,37.52,132297.0
2022-10-17 11:30:00,37.51,37.66,37.44,37.5,91687.0,37.51,37.66,37.44,37.5,91687.0
2022-10-17 12:00:00,37.48,37.66,37.36,37.59,115734.0,37.48,37.66,37.36,37.59,115734.0
2022-10-17 12:30:00,37.6,37.71,37.43,37.56,101662.0,37.6,37.71,37.43,37.56,101662.0
2022-10-17 13:00:00,37.55,37.61,37.39,37.5,144385.0,37.55,37.61,37.39,37.5,144385.0
2022-10-17 13:30:00,37.5,37.85,37.41,37.73,133491.0,37.5,37.85,37.41,37.73,133491.0
2022-10-17 14:00:00,37.73,37.8,37.66,37.75,141303.0,37.73,37.8,37.66,37.75,141303.0
2022-10-17 14:30:00,37.79,37.98,37.68,37.73,138032.0,37.79,37.98,37.68,37.73,138032.0
2022-10-17 15:00:00,37.74,37.96,37.58,37.87,248217.0,37.74,37.96,37.58,37.87,248217.0
2022-10-17 15:30:00,37.87,37.9,37.54,37.64,605721.0,37.87,37.9,37.54,37.64,605721.0
2022-10-18 09:30:00,39.48,39.83,38.97,39.27,727643.0,39.48,39.83,38.97,39.27,727643.0
2022-10-18 10:00:00,39.29,40.0,39.28,39.5,413617.0,39.29,40.0,39.28,39.5,413617.0
2022-10-18 10:30:00,39.51,39.65,39.12,39.29,333399.0,39.51,39.65,39.12,39.29,333399.0
2022-10-18 11:00:00,39.29,39.5,38.83,39.01,300029.0,39.29,39.5,38.83,39.01,300029.0
2022-10-18 11:30:00,39.0,39.03,38.45,38.98,315341.0,39.0,39.03,38.45,38.98,315341.0
2022-10-18 12:00:00,38.97,39.13,38.72,38.9,231690.0,38.97,39.13,38.72,38.9,231690.0
2022-10-18 12:30:00,38.89,39.19,38.72,38.73,152731.0,38.89,39.19,38.72,38.73,152731.0
2022-10-18 13:00:00,38.75,38.98,38.45,38.98,139883.0,38.75,38.98,38.45,38.98,139883.0
2022-10-18 13:30:00,38.96,39.08,38.75,38.88,162189.0,38.96,39.08,38.75,38.88,162189.0
2022-10-18 14:00:00,38.88,38.92,38.66,38.9,136306.0,38.88,38.92,38.66,38.9,136306.0
2022-10-18 14:30:00,38.9,38.9,38.25,38.64,204373.0,38.9,38.9,38.25,38.64,204373.0
2022-10-18 15:00:00,38.66,38.72,38.38,38.64,221560.0,38.66,38.72,38.38,38.64,221560.0
2022-10-18 15:30:00,38.63,39.02,38.62,38.86,516124.0,38.63,39.02,38.62,38.86,516124.0
2022-10-19 09:30:00,38.01,38.88,37.75,37.83,276119.0,38.01,38.88,37.75,37.83,276119.0
2022-10-19 10:00:00,37.83,38.68,37.74,38.57,207193.0,37.83,38.68,37.74,38.57,207193.0
2022-10-19 10:30:00,38.61,38.65,37.46,37.53,194801.0,38.61,38.65,37.46,37.53,194801.0
2022-10-19 11:00:00,37.53,37.83,37.49,37.79,147286.0,37.53,37.83,37.49,37.79,147286.0
2022-10-19 11:30:00,37.79,37.87,37.59,37.67,74414.0,37.79,37.87,37.59,37.67,74414.0
2022-10-19 12:00:00,37.67,37.69,37.27,37.33,100187.0,37.67,37.69,37.27,37.33,100187.0
2022-10-19 12:30:00,37.29,37.43,37.06,37.16,137404.0,37.29,37.43,37.06,37.16,137404.0
2022-10-19 13:00:00,37.16,37.16,36.78,36.89,184504.0,37.16,37.16,36.78,36.89,184504.0
2022-10-19 13:30:00,36.88,37.07,36.81,37.03,155935.0,36.88,37.07,36.81,37.03,155935.0
2022-10-19 14:00:00,37.02,37.5,37.0,37.46,130536.0,37.02,37.5,37.0,37.46,130536.0
2022-10-19 14:30:00,37.46,37.47,37.11,37.11,107697.0,37.46,37.47,37.11,37.11,107697.0
2022-10-19 15:00:00,37.1,37.34,37.03,37.1,143511.0,37.1,37.34,37.03,37.1,143511.0
2022-10-19 15:30:00,37.1,37.35,36.99,37.33,528506.0,37.1,37.35,36.99,37.33,528506.0
2022-10-20 09:30:00,37.31,38.26,37.31,37.82,177543.0,37.31,38.26,37.31,37.82,177543.0
2022-10-20 10:00:00,37.85,39.09,37.76,38.94,219343.0,37.85,39.09,37.76,38.94,219343.0
2022-10-20 10:30:00,38.96,39.01,38.47,38.97,194402.0,38.96,39.01,38.47,38.97,194402.0
2022-10-20 11:00:00,38.97,39.29,38.73,39.06,215207.0,38.97,39.29,38.73,39.06,215207.0
2022-10-20 11:30:00,39.03,39.52,38.99,39.06,162722.0,39.03,39.52,38.99,39.06,162722.0
2022-10-20 12:00:00,39.05,39.09,38.37,38.46,158212.0,39.05,39.09,38.37,38.46,158212.0
2022-10-20 12:30:00,38.41,38.5,37.91,37.99,185475.0,38.41,38.5,37.91,37.99,185475.0
2022-10-20 13:00:00,38.0,38.15,37.7,37.85,118152.0,38.0,38.15,37.7,37.85,118152.0
2022-10-20 13:30:00,37.88,37.99,37.7,37.81,80833.0,37.88,37.99,37.7,37.81,80833.0
2022-10-20 14:00:00,37.8,37.85,37.6,37.64,55828.0,37.8,37.85,37.6,37.64,55828.0
2022-10-20 14:30:00,37.62,37.7,37.38,37.59,152634.0,37.62,37.7,37.38,37.59,152634.0
2022-10-20 15:00:00,37.61,37.86,37.44,37.53,191627.0,37.61,37.86,37.44,37.53,191627.0
2022-10-20 15:30:00,37.52,37.58,37.35,37.41,410257.0,37.52,37.58,37.35,37.41,410257.0
2022-10-21 09:30:00,37.08,37.98,36.52,37.8,453794.0,37.08,37.98,36.52,37.8,453794.0
2022-10-21 10:00:00,37.85,38.41,37.28,37.28,264690.0,37.85,38.41,37.28,37.28,264690.0
2022-10-21 10:30:00,37.29,37.44,36.69,36.83,198373.0,37.29,37.44,36.69,36.83,198373.0
2022-10-21 11:00:00,36.82,37.29,36.68,37.13,124839.0,36.82,37.29,36.68,37.13,124839.0
2022-10-21 11:30:00,37.13,37.32,36.89,37.27,184695.0,37.13,37.32,36.89,37.27,184695.0
2022-10-21 12:00:00,37.34,37.8,37.31,37.6,219897.0,37.34,37.8,37.31,37.6,219897.0
2022-10-21 12:30:00,37.6,38.23,37.46,38.04,209701.0,37.6,38.23,37.46,38.04,209701.0
2022-10-21 13:00:00,38.05,38.36,37.98,38.12,129530.0,38.05,38.36,37.98,38.12,129530.0
2022-10-21 13:30:00,38.12,38.49,38.09,38.48,115235.0,38.12,38.49,38.09,38.48,115235.0
2022-10-21 14:00:00,38.48,38.64,38.31,38.63,200693.0,38.48,38.64,38.31,38.63,200693.0
2022-10-21 14:30:00,38.64,39.03,38.64,39.0,379869.0,38.64,39.03,38.64,39.0,379869.0
2022-10-21 15:00:00,39.0,39.45,38.95,39.43,552420.0,39.0,39.45,38.95,39.43,552420.0
2022-10-21 15:30:00,39.43,39.8,39.35,39.61,1082579.0,39.43,39.8,39.35,39.61,1082579.0
2022-10-24 09:30:00,39.52,40.58,39.32,40.44,630830.0,39.52,40.58,39.32,40.44,630830.0
2022-10-24 10:00:00,40.44,40.47,39.33,39.61,290841.0,40.44,40.47,39.33,39.61,290841.0
2022-10-24 10:30:00,39.58,39.96,39.28,39.92,318710.0,39.58,39.96,39.28,39.92,318710.0
2022-10-24 11:00:00,39.96,40.24,39.8,40.11,210588.0,39.96,40.24,39.8,40.11,210588.0
2022-10-24 11:30:00,40.1,40.5,39.79,40.49,150671.0,40.1,40.5,39.79,40.49,150671.0
2022-10-24 12:00:00,40.49,40.67,40.27,40.29,151045.0,40.49,40.67,40.27,40.29,151045.0
2022-10-24 12:30:00,40.29,40.52,40.14,40.3,135883.0,40.29,40.52,40.14,40.3,135883.0
2022-10-24 13:00:00,40.32,40.51,40.17,40.33,167369.0,40.32,40.51,40.17,40.33,167369.0
2022-10-24 13:30:00,40.31,40.65,40.16,40.63,240036.0,40.31,40.65,40.16,40.63,240036.0
2022-10-24 14:00:00,40.63,40.9,40.56,40.77,208792.0,40.63,40.9,40.56,40.77,208792.0
2022-10-24 14:30:00,40.77,41.22,40.72,41.19,224339.0,40.77,41.22,40.72,41.19,224339.0
2022-10-24 15:00:00,41.2,41.54,41.16,41.5,302218.0,41.2,41.54,41.16,41.5,302218.0
2022-10-24 15:30:00,41.49,41.65,41.36,41.41,834311.0,41.49,41.65,41.36,41.41,834311.0
2022-10-25 09:30:00,41.38,42.43,41.34,41.94,800294.0,41.38,42.43,41.34,41.94,800294.0
2022-10-25 10:00:00,41.95,42.18,41.52,42.06,445016.0,41.95,42.18,41.52,42.06,445016.0
2022-10-25 10:30:00,42.07,42.54,41.71,42.37,252911.0,42.07,42.54,41.71,42.37,252911.0
2022-10-25 11:00:00,42.37,43.12,42.29,43.05,363770.0,42.37,43.12,42.29,43.05,363770.0
2022-10-25 11:30:00,43.05,43.18,42.91,43.04,342427.0,43.05,43.18,42.91,43.04,342427.0
2022-10-25 12:00:00,43.04,43.3,42.79,42.83,189981.0,43.04,43.3,42.79,42.83,189981.0
2022-10-25 12:30:00,42.84,42.9,42.28,42.36,146042.0,42.84,42.9,42.28,42.36,146042.0
2022-10-25 13:00:00,42.36,42.65,41.84,42.06,239802.0,42.36,42.65,41.84,42.06,239802.0
2022-10-25 13:30:00,42.06,42.27,42.03,42.26,140255.0,42.06,42.27,42.03,42.26,140255.0
2022-10-25 14:00:00,42.25,42.57,42.23,42.3,156165.0,42.25,42.57,42.23,42.3,156165.0
2022-10-25 14:30:00,42.31,42.58,42.21,42.39,144871.0,42.31,42.58,42.21,42.39,144871.0
2022-10-25 15:00:00,42.38,42.63,42.3,42.52,190936.0,42.38,42.63,42.3,42.52,190936.0
2022-10-25 15:30:00,42.52,42.77,42.4,42.49,636641.0,42.52,42.77,42.4,42.49,636641.0
2022-10-26 09:30:00,42.21,43.28,41.99,42.43,381603.0,42.21,43.28,41.99,42.43,381603.0
2022-10-26 10:00:00,42.46,44.37,42.46,44.29,394002.0,42.46,44.37,42.46,44.29,394002.0
2022-10-26 10:30:00,44.29,44.46,43.9,43.94,315803.0,44.29,44.46,43.9,43.94,315803.0
2022-10-26 11:00:00,43.94,44.89,43.93,44.55,328946.0,43.94,44.89,43.93,44.55,328946.0
2022-10-26 11:30:00,44.57,44.7,44.31,44.64,214917.0,44.57,44.7,44.31,44.64,214917.0
2022-10-26 12:00:00,44.64,44.8,44.27,44.33,170771.0,44.64,44.8,44.27,44.33,170771.0
2022-10-26 12:30:00,44.32,44.44,43.29,43.38,155545.0,44.32,44.44,43.29,43.38,155545.0
2022-10-26 13:00:00,43.36,43.39,42.85,42.85,160230.0,43.36,43.39,42.85,42.85,160230.0
2022-10-26 13:30:00,42.87,43.18,42.72,43.17,105482.0,42.87,43.18,42.72,43.17,105482.0
2022-10-26 14:00:00,43.14,43.3,42.73,42.81,117352.0,43.14,43.3,42.73,42.81,117352.0
2022-10-26 14:30:00,42.81,43.01,42.74,42.86,151147.0,42.81,43.01,42.74,42.86,151147.0
2022-10-26 15:00:00,42.88,42.9,42.59,42.75,170488.0,42.88,42.9,42.59,42.75,170488.0
2022-10-26 15:30:00,42.76,42.79,42.4,42.54,1003331.0,42.76,42.79,42.4,42.54,1003331.0
2022-10-27 09:30:00,43.13,44.25,43.11,43.51,373617.0,43.13,44.25,43.11,43.51,373617.0
2022-10-27 10:00:00,43.5,43.81,43.15,43.66,173070.0,43.5,43.81,43.15,43.66,173070.0
2022-10-27 10:30:00,43.67,43.68,42.91,42.92,152979.0,43.67,43.68,42.91,42.92,152979.0
2022-10-27 11:00:00,42.9,43.56,42.85,43.11,112119.0,42.9,43.56,42.85,43.11,112119.0
2022-10-27 11:30:00,43.08,43.27,42.67,42.7,83354.0,43.08,43.27,42.67,42.7,83354.0
2022-10-27 12:00:00,42.68,42.97,42.42,42.45,98766.0,42.68,42.97,42.42,42.45,98766.0
2022-10-27 12:30:00,42.5,42.74,42.47,42.65,112730.0,42.5,42.74,42.47,42.65,112730.0
2022-10-27 13:00:00,42.67,42.8,42.49,42.5,71452.0,42.67,42.8,42.49,42.5,71452.0
2022-10-27 13:30:00,42.49,42.52,41.97,42.0,142187.0,42.49,42.52,41.97,42.0,142187.0
2022-10-27 14:00:00,42.0,42.21,41.75,41.93,203473.0,42.0,42.21,41.75,41.93,203473.0
2022-10-27 14:30:00,41.92,42.08,41.64,41.69,107910.0,41.92,42.08,41.64,41.69,107910.0
2022-10-27 15:00:00,41.67,41.75,41.45,41.47,228551.0,41.67,41.75,41.45,41.47,228551.0
2022-10-27 15:30:00,41.47,41.64,41.31,41.52,563662.0,41.47,41.64,41.31,41.52,563662.0
2022-10-28 09:30:00,41.32,42.21,40.93,41.85,230440.0,41.32,42.21,40.93,41.85,230440.0
2022-10-28 10:00:00,41.91,41.98,40.76,41.51,257071.0,41.91,41.98,40.76,41.51,257071.0
2022-10-28 10:30:00,41.54,42.37,41.34,42.34,142672.0,41.54,42.37,41.34,42.34,142672.0
2022-10-28 11:00:00,42.39,42.66,42.25,42.48,166152.0,42.39,42.66,42.25,42.48,166152.0
2022-10-28 11:30:00,42.51,42.86,42.28,42.79,172684.0,42.51,42.86,42.28,42.79,172684.0
2022-10-28 12:00:00,42.8,42.99,42.62,42.95,161134.0,42.8,42.99,42.62,42.95,161134.0
2022-10-28 12:30:00,42.95,43.02,42.69,42.83,166520.0,42.95,43.02,42.69,42.83,166520.0
2022-10-28 13:00:00,42.85,42.99,42.78,42.83,97575.0,42.85,42.99,42.78,42.83,97575.0
2022-10-28 13:30:00,42.85,43.32,42.82,43.19,253625.0,42.85,43.32,42.82,43.19,253625.0
2022-10-28 14:00:00,43.19,43.52,43.17,43.34,195038.0,43.19,43.52,43.17,43.34,195038.0
2022-10-28 14:30:00,43.35,43.75,43.26,43.74,164327.0,43.35,43.75,43.26,43.74,164327.0
2022-10-28 15:00:00,43.75,43.89,43.6,43.85,197300.0,43.75,43.89,43.6,43.85,197300.0
2022-10-28 15:30:00,43.85,44.13,43.78,44.1,552607.0,43.85,44.13,43.78,44.1,552607.0
2022-10-31 09:30:00,44.56,44.92,44.13,44.26,446777.0,44.56,44.92,44.13,44.26,446777.0
2022-10-31 10:00:00,44.27,44.81,43.71,43.86,429678.0,44.27,44.81,43.71,43.86,429678.0
2022-10-31 10:30:00,43.76,44.24,43.22,43.94,212680.0,43.76,44.24,43.22,43.94,212680.0
2022-10-31 11:00:00,43.86,44.26,43.8,44.17,86355.0,43.86,44.26,43.8,44.17,86355.0
2022-10-31 11:30:00,44.16,44.4,44.01,44.22,165396.0,44.16,44.4,44.01,44.22,165396.0
2022-10-31 12:00:00,44.24,44.43,43.92,44.08,107017.0,44.24,44.43,43.92,44.08,107017.0
2022-10-31 12:30:00,44.07,44.1,43.66,43.75,104458.0,44.07,44.1,43.66,43.75,104458.0
2022-10-31 13:00:00,43.75,44.24,43.66,44.2,67876.0,43.75,44.24,43.66,44.2,67876.0
2022-10-31 13:30:00,44.17,44.33,43.94,44.12,82061.0,44.17,44.33,43.94,44.12,82061.0
2022-10-31 14:00:00,44.13,44.3,44.09,44.11,51035.0,44.13,44.3,44.09,44.11,51035.0
2022-10-31 14:30:00,44.1,44.2,43.72,43.78,62771.0,44.1,44.2,43.72,43.78,62771.0
2022-10-31 15:00:00,43.79,44.11,43.7,44.01,107851.0,43.79,44.11,43.7,44.01,107851.0
2022-10-31 15:30:00,43.99,44.11,43.7,43.73,313933.0,43.99,44.11,43.7,43.73,313933.0
2022-11-01 09:30:00,45.25,45.77,44.57,45.02,362844.0,45.25,45.77,44.57,45.02,362844.0
2022-11-01 10:00:00,45.05,45.05,44.13,44.64,198192.0,45.05,45.05,44.13,44.64,198192.0
2022-11-01 10:30:00,44.68,44.68,43.92,44.24,126400.0,44.68,44.68,43.92,44.24,126400.0
2022-11-01 11:00:00,44.22,44.56,44.08,44.46,63871.0,44.22,44.56,44.08,44.46,63871.0
2022-11-01 11:30:00,44.47,44.51,43.89,44.22,51325.0,44.47,44.51,43.89,44.22,51325.0
2022-11-01 12:00:00,44.18,44.52,43.99,44.18,55373.0,44.18,44.52,43.99,44.18,55373.0
2022-11-01 12:30:00,44.19,44.54,44.05,44.53,63217.0,44.19,44.54,44.05,44.53,63217.0
2022-11-01 13:00:00,44.54,44.81,44.47,44.63,126088.0,44.54,44.81,44.47,44.63,126088.0
2022-11-01 13:30:00,44.63,44.89,44.42,44.89,137716.0,44.63,44.89,44.42,44.89,137716.0
2022-11-01 14:00:00,44.89,45.04,44.75,44.84,140409.0,44.89,45.04,44.75,44.84,140409.0
2022-11-01 14:30:00,44.84,44.93,44.5,44.88,252204.0,44.84,44.93,44.5,44.88,252204.0
2022-11-01 15:00:00,44.87,44.87,44.59,44.62,254151.0,44.87,44.87,44.59,44.62,254151.0
2022-11-01 15:30:00,44.62,44.72,44.23,44.39,881458.0,44.62,44.72,44.23,44.39,881458.0
2022-11-02 09:30:00,47.28,47.88,45.53,47.22,1290395.0,47.28,47.88,45.53,47.22,1290395.0
2022-11-02 10:00:00,47.24,47.73,47.0,47.14,575567.0,47.24,47.73,47.0,47.14,575567.0
2022-11-02 10:30:00,47.21,47.65,47.03,47.14,430341.0,47.21,47.65,47.03,47.14,430341.0
2022-11-02 11:00:00,47.17,47.22,46.28,46.81,305491.0,47.17,47.22,46.28,46.81,305491.0
2022-11-02 11:30:00,46.82,47.05,46.07,46.13,214678.0,46.82,47.05,46.07,46.13,214678.0
2022-11-02 12:00:00,46.1,46.42,45.85,45.98,226266.0,46.1,46.42,45.85,45.98,226266.0
2022-11-02 12:30:00,45.97,46.0,45.43,45.6,164757.0,45.97,46.0,45.43,45.6,164757.0
2022-11-02 13:00:00,45.59,45.78,45.2,45.68,153387.0,45.59,45.78,45.2,45.68,153387.0
2022-11-02 13:30:00,45.67,45.92,45.4,45.47,223814.0,45.67,45.92,45.4,45.47,223814.0
2022-11-02 14:00:00,45.5,47.28,45.41,47.26,534913.0,45.5,47.28,45.41,47.26,534913.0
2022-11-02 14:30:00,47.27,47.37,45.06,45.45,523017.0,47.27,47.37,45.06,45.45,523017.0
2022-11-02 15:00:00,45.45,45.91,44.1,44.35,532587.0,45.45,45.91,44.1,44.35,532587.0
2022-11-02 15:30:00,44.3,44.44,43.84,44.11,1058778.0,44.3,44.44,43.84,44.11,1058778.0
2022-11-03 09:30:00,43.49,43.71,42.0,42.0,741218.0,43.49,43.71,42.0,42.0,741218.0
2022-11-03 10:00:00,42.0,43.5,41.5,43.45,438244.0,42.0,43.5,41.5,43.45,438244.0
2022-11-03 10:30:00,43.44,44.14,42.94,44.06,366953.0,43.44,44.14,42.94,44.06,366953.0
2022-11-03 11:00:00,44.05,44.19,43.75,43.79,210860.0,44.05,44.19,43.75,43.79,210860.0
2022-11-03 11:30:00,43.77,43.83,42.65,42.73,160176.0,43.77,43.83,42.65,42.73,160176.0
2022-11-03 12:00:00,42.73,43.4,42.62,43.35,166850.0,42.73,43.4,42.62,43.35,166850.0
2022-11-03 12:30:00,43.33,43.83,43.01,43.69,133251.0,43.33,43.83,43.01,43.69,133251.0
2022-11-03 13:00:00,43.67,43.82,43.51,43.65,88694.0,43.67,43.82,43.51,43.65,88694.0
2022-11-03 13:30:00,43.65,43.66,43.27,43.37,96407.0,43.65,43.66,43.27,43.37,96407.0
2022-11-03 14:00:00,43.37,43.73,43.3,43.68,136487.0,43.37,43.73,43.3,43.68,136487.0
2022-11-03 14:30:00,43.67,43.8,43.43,43.62,112447.0,43.67,43.8,43.43,43.62,112447.0
2022-11-03 15:00:00,43.62,43.81,43.48,43.57,139654.0,43.62,43.81,43.48,43.57,139654.0
2022-11-03 15:30:00,43.58,43.6,43.01,43.02,754069.0,43.58,43.6,43.01,43.02,754069.0
2022-11-04 09:30:00,44.36,45.22,42.74,43.32,463928.0,44.36,45.22,42.74,43.32,463928.0
2022-11-04 10:00:00,43.34,43.48,42.66,43.07,272703.0,43.34,43.48,42.66,43.07,272703.0
2022-11-04 10:30:00,43.08,43.27,42.88,43.16,262945.0,43.08,43.27,42.88,43.16,262945.0
2022-11-04 11:00:00,43.2,43.33,42.63,42.68,157489.0,43.2,43.33,42.63,42.68,157489.0
2022-11-04 11:30:00,42.69,42.78,42.0,42.01,182790.0,42.69,42.78,42.0,42.01,182790.0
2022-11-04 12:00:00,42.02,42.39,41.78,42.34,222885.0,42.02,42.39,41.78,42.34,222885.0
2022-11-04 12:30:00,42.29,42.43,41.87,42.08,93200.0,42.29,42.43,41.87,42.08,93200.0
2022-11-04 13:00:00,42.06,42.3,41.9,42.11,110101.0,42.06,42.3,41.9,42.11,110101.0
2022-11-04 13:30:00,42.1,42.23,42.0,42.0,78996.0,42.1,42.23,42.0,42.0,78996.0
2022-11-04 14:00:00,42.0,42.45,41.8,42.45,216965.0,42.0,42.45,41.8,42.45,216965.0
2022-11-04 14:30:00,42.44,42.59,42.35,42.52,114788.0,42.44,42.59,42.35,42.52,114788.0
2022-11-04 15:00:00,42.49,42.65,42.29,42.37,157098.0,42.49,42.65,42.29,42.37,157098.0
2022-11-04 15:30:00,42.36,42.66,42.25,42.63,534984.0,42.36,42.66,42.25,42.63,534984.0
2022-11-07 09:30:00,43.01,43.05,42.0,42.12,320210.0,43.01,43.05,42.0,42.12,320210.0
2022-11-07 10:00:00,42.12,42.67,41.8,42.01,338646.0,42.12,42.67,41.8,42.01,338646.0
2022-11-07 10:30:00,42.0,42.01,41.64,41.87,149971.0,42.0,42.01,41.64,41.87,149971.0
2022-11-07 11:00:00,41.89,42.28,41.6,42.22,139433.0,41.89,42.28,41.6,42.22,139433.0
2022-11-07 11:30:00,42.21,42.64,41.96,42.41,162229.0,42.21,42.64,41.96,42.41,162229.0
2022-11-07 12:00:00,42.41,42.97,42.25,42.89,146589.0,42.41,42.97,42.25,42.89,146589.0
2022-11-07 12:30:00,42.9,43.19,42.9,43.12,153640.0,42.9,43.19,42.9,43.12,153640.0
2022-11-07 13:00:00,43.11,43.35,42.99,43.13,78903.0,43.11,43.35,42.99,43.13,78903.0
2022-11-07 13:30:00,43.12,43.39,43.02,43.39,106180.0,43.12,43.39,43.02,43.39,106180.0
2022-11-07 14:00:00,43.4,44.08,43.39,44.07,156752.0,43.4,44.08,43.39,44.07,156752.0
2022-11-07 14:30:00,44.08,44.22,43.67,43.68,146028.0,44.08,44.22,43.67,43.68,146028.0
2022-11-07 15:00:00,43.7,44.23,43.7,44.16,162605.0,43.7,44.23,43.7,44.16,162605.0
2022-11-07 15:30:00,44.15,44.33,43.93,44.08,386107.0,44.15,44.33,43.93,44.08,386107.0
2022-11-08 09:30:00,44.79,45.29,44.36,44.86,418958.0,44.79,45.29,44.36,44.86,418958.0
2022-11-08 10:00:00,44.85,45.44,44.81,45.17,198302.0,44.85,45.44,44.81,45.17,198302.0
2022-11-08 10:30:00,45.19,45.34,44.63,44.76,114686.0,45.19,45.34,44.63,44.76,114686.0
2022-11-08 11:00:00,44.8,45.18,44.62,45.09,124170.0,44.8,45.18,44.62,45.09,124170.0
2022-11-08 11:30:00,45.11,45.47,44.76,44.84,163880.0,45.11,45.47,44.76,44.84,163880.0
2022-11-08 12:00:00,44.85,44.91,44.49,44.87,102174.0,44.85,44.91,44.49,44.87,102174.0
2022-11-08 12:30:00,44.88,44.93,44.66,44.76,69066.0,44.88,44.93,44.66,44.76,69066.0
2022-11-08 13:00:00,44.74,44.87,43.97,44.1,159348.0,44.74,44.87,43.97,44.1,159348.0
2022-11-08 13:30:00,44.09,44.63,43.98,44.35,107131.0,44.09,44.63,43.98,44.35,107131.0
2022-11-08 14:00:00,44.35,44.56,43.72,43.73,84961.0,44.35,44.56,43.72,43.73,84961.0
2022-11-08 14:30:00,43.71,44.43,43.55,44.28,155356.0,43.71,44.43,43.55,44.28,155356.0
2022-11-08 15:00:00,44.27,44.74,44.24,44.71,127610.0,44.27,44.74,44.24,44.71,127610.0
2022-11-08 15:30:00,44.71,45.01,44.58,44.66,350321.0,44.71,45.01,44.58,44.66,350321.0
2022-11-09 09:30:00,43.56,43.63,42.66,42.91,269882.0,43.56,43.63,42.66,42.91,269882.0
2022-11-09 10:00:00,42.9,43.78,42.79,43.33,123700.0,42.9,43.78,42.79,43.33,123700.0
2022-11-09 10:30:00,43.29,43.4,42.85,43.12,64571.0,43.29,43.4,42.85,43.12,64571.0
2022-11-09 11:00:00,43.1,43.43,42.93,43.3,63242.0,43.1,43.43,42.93,43.3,63242.0
2022-11-09 11:30:00,43.29,43.88,43.07,43.7,107399.0,43.29,43.88,43.07,43.7,107399.0
2022-11-09 12:00:00,43.73,43.81,43.26,43.41,77628.0,43.73,43.81,43.26,43.41,77628.0
2022-11-09 12:30:00,43.4,43.58,43.14,43.54,95438.0,43.4,43.58,43.14,43.54,95438.0
2022-11-09 13:00:00,43.58,43.58,43.27,43.47,58278.0,43.58,43.58,43.27,43.47,58278.0
2022-11-09 13:30:00,43.45,43.45,43.08,43.21,89439.0,43.45,43.45,43.08,43.21,89439.0
2022-11-09 14:00:00,43.22,43.57,43.16,43.44,196537.0,43.22,43.57,43.16,43.44,196537.0
2022-11-09 14:30:00,43.42,43.42,43.01,43.21,94548.0,43.42,43.42,43.01,43.21,94548.0
2022-11-09 15:00:00,43.2,43.51,43.17,43.46,120691.0,43.2,43.51,43.17,43.46,120691.0
2022-11-09 15:30:00,43.46,43.55,42.82,42.96,637189.0,43.46,43.55,42.82,42.96,637189.0
2022-11-10 09:30:00,46.17,48.72,46.17,48.6,1080927.0,46.17,48.72,46.17,48.6,1080927.0
2022-11-10 10:00:00,48.58,48.73,47.75,47.93,558084.0,48.58,48.73,47.75,47.93,558084.0
2022-11-10 10:30:00,48.0,48.19,47.38,48.12,271719.0,48.0,48.19,47.38,48.12,271719.0
2022-11-10 11:00:00,48.23,49.0,48.13,49.0,216295.0,48.23,49.0,48.13,49.0,216295.0
2022-11-10 11:30:00,48.99,49.5,48.99,49.5,316874.0,48.99,49.5,48.99,49.5,316874.0
2022-11-10 12:00:00,49.49,50.07,49.38,49.83,271272.0,49.49,50.07,49.38,49.83,271272.0
2022-11-10 12:30:00,49.82,49.98,49.45,49.6,266609.0,49.82,49.98,49.45,49.6,266609.0
2022-11-10 13:00:00,49.61,50.43,49.6,50.05,328959.0,49.61,50.43,49.6,50.05,328959.0
2022-11-10 13:30:00,50.07,50.66,49.87,50.54,230808.0,50.07,50.66,49.87,50.54,230808.0
2022-11-10 14:00:00,50.54,50.6,49.62,49.65,193530.0,50.54,50.6,49.62,49.65,193530.0
2022-11-10 14:30:00,49.66,50.28,49.59,50.27,140482.0,49.66,50.28,49.59,50.27,140482.0
2022-11-10 15:00:00,50.27,50.81,50.16,50.79,330450.0,50.27,50.81,50.16,50.79,330450.0
2022-11-10 15:30:00,50.8,51.13,50.54,50.61,1259663.0,50.8,51.13,50.54,50.61,1259663.0
2022-11-11 09:30:00,50.95,51.75,50.43,51.62,442299.0,50.95,51.75,50.43,51.62,442299.0
2022-11-11 10:00:00,51.58,52.88,51.04,52.72,391098.0,51.58,52.88,51.04,52.72,391098.0
2022-11-11 10:30:00,52.73,53.13,52.58,52.74,272237.0,52.73,53.13,52.58,52.74,272237.0
2022-11-11 11:00:00,52.75,52.83,51.63,51.8,217960.0,52.75,52.83,51.63,51.8,217960.0
2022-11-11 11:30:00,51.8,51.96,51.55,51.67,168898.0,51.8,51.96,51.55,51.67,168898.0
2022-11-11 12:00:00,51.68,51.95,51.43,51.88,184122.0,51.68,51.95,51.43,51.88,184122.0
2022-11-11 12:30:00,51.88,52.09,51.71,51.87,155029.0,51.88,52.09,51.71,51.87,155029.0
2022-11-11 13:00:00,51.87,52.45,51.86,52.42,217640.0,51.87,52.45,51.86,52.42,217640.0
2022-11-11 13:30:00,52.42,52.48,51.87,52.25,178313.0,52.42,52.48,51.87,52.25,178313.0
2022-11-11 14:00:00,52.27,52.56,51.98,52.51,139355.0,52.27,52.56,51.98,52.51,139355.0
2022-11-11 14:30:00,52.5,52.67,52.45,52.52,112189.0,52.5,52.67,52.45,52.52,112189.0
2022-11-11 15:00:00,52.53,52.54,51.48,51.69,223175.0,52.53,52.54,51.48,51.69,223175.0
2022-11-11 15:30:00,51.68,52.23,51.67,52.13,700561.0,51.68,52.23,51.67,52.13,700561.0
2022-11-14 09:30:00,51.4,51.48,49.81,50.82,454637.0,51.4,51.48,49.81,50.82,454637.0
2022-11-14 10:00:00,50.8,51.31,50.54,50.62,261907.0,50.8,51.31,50.54,50.62,261907.0
2022-11-14 10:30:00,50.66,51.24,50.47,51.16,194181.0,50.66,51.24,50.47,51.16,194181.0
2022-11-14 11:00:00,51.14,51.3,50.43,51.08,247116.0,51.14,51.3,50.43,51.08,247116.0
2022-11-14 11:30:00,51.11,51.8,51.11,51.5,197863.0,51.11,51.8,51.11,51.5,197863.0
2022-11-14 12:00:00,51.51,51.97,51.4,51.76,100757.0,51.51,51.97,51.4,51.76,100757.0
2022-11-14 12:30:00,51.78,51.9,51.49,51.72,103211.0,51.78,51.9,51.49,51.72,103211.0
2022-11-14 13:00:00,51.7,52.09,51.64,52.05,121346.0,51.7,52.09,51.64,52.05,121346.0
2022-11-14 13:30:00,52.03,52.52,51.95,52.27,161974.0,52.03,52.52,51.95,52.27,161974.0
2022-11-14 14:00:00,52.27,52.49,52.08,52.3,130348.0,52.27,52.49,52.08,52.3,130348.0
2022-11-14 14:30:00,52.29,52.35,52.04,52.32,94168.0,52.29,52.35,52.04,52.32,94168.0
2022-11-14 15:00:00,52.33,52.51,52.0,52.27,135216.0,52.33,52.51,52.0,52.27,135216.0
2022-11-14 15:30:00,52.26,52.29,51.48,51.49,534863.0,52.26,52.29,51.48,51.49,534863.0
2022-11-15 09:30:00,53.09,54.55,53.0,53.52,485465.0,53.09,54.55,53.0,53.52,485465.0
2022-11-15 10:00:00,53.52,54.01,53.05,54.01,242536.0,53.52,54.01,53.05,54.01,242536.0
2022-11-15 10:30:00,54.02,54.34,53.64,54.18,199121.0,54.02,54.34,53.64,54.18,199121.0
2022-11-15 11:00:00,54.15,54.93,53.96,54.63,224543.0,54.15,54.93,53.96,54.63,224543.0
2022-11-15 11:30:00,54.66,54.93,54.5,54.91,188222.0,54.66,54.93,54.5,54.91,188222.0
2022-11-15 12:00:00,54.91,54.91,54.41,54.51,127412.0,54.91,54.91,54.41,54.51,127412.0
2022-11-15 12:30:00,54.55,54.85,54.12,54.33,124063.0,54.55,54.85,54.12,54.33,124063.0
2022-11-15 13:00:00,54.33,54.49,53.48,53.53,150278.0,54.33,54.49,53.48,53.53,150278.0
2022-11-15 13:30:00,53.51,53.73,52.72,53.33,152094.0,53.51,53.73,52.72,53.33,152094.0
2022-11-15 14:00:00,53.32,54.49,53.05,54.29,185981.0,53.32,54.49,53.05,54.29,185981.0
2022-11-15 14:30:00,54.31,54.36,53.82,54.23,117905.0,54.31,54.36,53.82,54.23,117905.0
2022-11-15 15:00:00,54.21,54.39,53.98,54.09,185575.0,54.21,54.39,53.98,54.09,185575.0
2022-11-15 15:30:00,54.08,54.34,53.79,54.33,567923.0,54.08,54.34,53.79,54.33,567923.0
2022-11-16 09:30:00,53.27,53.28,51.31,51.39,485216.0,53.27,53.28,51.31,51.39,485216.0
2022-11-16 10:00:00,51.32,51.95,50.91,51.61,262256.0,51.32,51.95,50.91,51.61,262256.0
2022-11-16 10:30:00,51.64,51.95,50.97,51.13,200026.0,51.64,51.95,50.97,51.13,200026.0
2022-11-16 11:00:00,51.08,51.49,51.0,51.43,128034.0,51.08,51.49,51.0,51.43,128034.0
2022-11-16 11:30:00,51.44,51.71,51.2,51.2,87902.0,51.44,51.71,51.2,51.2,87902.0
2022-11-16 12:00:00,51.24,51.4,50.99,51.22,61268.0,51.24,51.4,50.99,51.22,61268.0
2022-11-16 12:30:00,51.2,51.68,51.16,51.44,73662.0,51.2,51.68,51.16,51.44,73662.0
2022-11-16 13:00:00,51.47,51.71,51.38,51.64,61129.0,51.47,51.71,51.38,51.64,61129.0
2022-11-16 13:30:00,51.62,51.65,51.29,51.37,62245.0,51.62,51.65,51.29,51.37,62245.0
2022-11-16 14:00:00,51.34,51.54,51.29,51.45,53561.0,51.34,51.54,51.29,51.45,53561.0
2022-11-16 14:30:00,51.44,51.58,51.21,51.4,68765.0,51.44,51.58,51.21,51.4,68765.0
2022-11-16 15:00:00,51.4,51.51,51.01,51.05,92958.0,51.4,51.51,51.01,51.05,92958.0
2022-11-16 15:30:00,51.05,51.12,50.64,50.72,641324.0,51.05,51.12,50.64,50.72,641324.0
2022-11-17 09:30:00,49.11,49.28,47.88,48.55,620885.0,49.11,49.28,47.88,48.55,620885.0
2022-11-17 10:00:00,48.56,49.24,48.22,49.13,254964.0,48.56,49.24,48.22,49.13,254964.0
2022-11-17 10:30:00,49.12,49.43,48.99,49.31,121299.0,49.12,49.43,48.99,49.31,121299.0
2022-11-17 11:00:00,49.3,49.52,49.17,49.37,86819.0,49.3,49.52,49.17,49.37,86819.0
2022-11-17 11:30:00,49.34,49.86,49.17,49.8,99353.0,49.34,49.86,49.17,49.8,99353.0
2022-11-17 12:00:00,49.82,49.92,49.47,49.47,67338.0,49.82,49.92,49.47,49.47,67338.0
2022-11-17 12:30:00,49.46,49.84,49.37,49.79,98435.0,49.46,49.84,49.37,49.79,98435.0
2022-11-17 13:00:00,49.79,49.87,49.58,49.59,95243.0,49.79,49.87,49.58,49.59,95243.0
2022-11-17 13:30:00,49.57,49.71,49.1,49.27,88606.0,49.57,49.71,49.1,49.27,88606.0
2022-11-17 14:00:00,49.28,49.43,48.82,49.04,135285.0,49.28,49.43,48.82,49.04,135285.0
2022-11-17 14:30:00,49.03,49.2,48.85,49.2,93234.0,49.03,49.2,48.85,49.2,93234.0
2022-11-17 15:00:00,49.21,49.5,49.1,49.29,198447.0,49.21,49.5,49.1,49.29,198447.0
2022-11-17 15:30:00,49.3,49.79,49.04,49.75,508184.0,49.3,49.79,49.04,49.75,508184.0
2022-11-18 09:30:00,51.22,51.86,49.9,49.9,224197.0,51.22,51.86,49.9,49.9,224197.0
2022-11-18 10:00:00,49.9,49.9,49.08,49.39,140416.0,49.9,49.9,49.08,49.39,140416.0
2022-11-18 10:30:00,49.35,49.64,48.97,49.11,88229.0,49.35,49.64,48.97,49.11,88229.0
2022-11-18 11:00:00,49.15,49.37,49.0,49.09,103263.0,49.15,49.37,49.0,49.09,103263.0
2022-11-18 11:30:00,49.09,49.38,48.85,49.27,105816.0,49.09,49.38,48.85,49.27,105816.0
2022-11-18 12:00:00,49.23,49.4,48.66,49.18,172430.0,49.23,49.4,48.66,49.18,172430.0
2022-11-18 12:30:00,49.19,49.33,48.97,49.15,383520.0,49.19,49.33,48.97,49.15,383520.0
2022-11-18 13:00:00,49.15,49.21,48.96,49.17,56126.0,49.15,49.21,48.96,49.17,56126.0
2022-11-18 13:30:00,49.17,49.21,48.87,49.0,74162.0,49.17,49.21,48.87,49.0,74162.0
2022-11-18 14:00:00,49.0,49.12,48.96,49.09,47936.0,49.0,49.12,48.96,49.09,47936.0
2022-11-18 14:30:00,49.11,49.46,49.02,49.44,90635.0,49.11,49.46,49.02,49.44,90635.0
2022-11-18 15:00:00,49.44,49.75,49.44,49.74,106599.0,49.44,49.75,49.44,49.74,106599.0
2022-11-18 15:30:00,49.76,50.13,49.7,49.98,477920.0,49.76,50.13,49.7,49.98,477920.0
2022-11-21 09:30:00,48.73,50.28,48.73,49.24,153844.0,48.73,50.28,48.73,49.24,153844.0
2022-11-21 10:00:00,49.18,49.39,48.53,48.8,136940.0,49.18,49.39,48.53,48.8,136940.0
2022-11-21 10:30:00,48.77,48.84,47.76,48.33,313645.0,48.77,48.84,47.76,48.33,313645.0
2022-11-21 11:00:00,48.32,48.77,48.08,48.55,115210.0,48.32,48.77,48.08,48.55,115210.0
2022-11-21 11:30:00,48.52,48.91,48.37,48.5,76509.0,48.52,48.91,48.37,48.5,76509.0
2022-11-21 12:00:00,48.53,48.81,48.46,48.63,50492.0,48.53,48.81,48.46,48.63,50492.0
2022-11-21 12:30:00,48.61,48.89,48.43,48.52,48710.0,48.61,48.89,48.43,48.52,48710.0
2022-11-21 13:00:00,48.53,48.79,48.48,48.58,36913.0,48.53,48.79,48.48,48.58,36913.0
2022-11-21 13:30:00,48.57,48.67,48.48,48.49,40397.0,48.57,48.67,48.48,48.49,40397.0
2022-11-21 14:00:00,48.51,48.63,48.27,48.49,61453.0,48.51,48.63,48.27,48.49,61453.0
2022-11-21 14:30:00,48.48,48.71,48.42,48.56,70620.0,48.48,48.71,48.42,48.56,70620.0
2022-11-21 15:00:00,48.54,48.73,48.47,48.56,64716.0,48.54,48.73,48.47,48.56,64716.0
2022-11-21 15:30:00,48.55,48.8,48.54,48.57,335366.0,48.55,48.8,48.54,48.57,335366.0
2022-11-22 09:30:00,48.82,48.94,48.0,48.4,157933.0,48.82,48.94,48.0,48.4,157933.0
2022-11-22 10:00:00,48.4,49.11,48.31,49.05,133005.0,48.4,49.11,48.31,49.05,133005.0
2022-11-22 10:30:00,49.06,49.26,48.71,49.16,142871.0,49.06,49.26,48.71,49.16,142871.0
2022-11-22 11:00:00,49.18,49.4,48.98,48.98,90813.0,49.18,49.4,48.98,48.98,90813.0
2022-11-22 11:30:00,48.97,49.0,48.71,48.76,86271.0,48.97,49.0,48.71,48.76,86271.0
2022-11-22 12:00:00,48.78,49.29,48.78,49.05,127608.0,48.78,49.29,48.78,49.05,127608.0
2022-11-22 12:30:00,49.05,49.22,48.99,49.1,85304.0,49.05,49.22,48.99,49.1,85304.0
2022-11-22 13:00:00,49.08,49.39,48.99,49.3,52508.0,49.08,49.39,48.99,49.3,52508.0
2022-11-22 13:30:00,49.31,49.37,49.18,49.21,74886.0,49.31,49.37,49.18,49.21,74886.0
2022-11-22 14:00:00,49.21,49.27,48.99,49.02,42885.0,49.21,49.27,48.99,49.02,42885.0
2022-11-22 14:30:00,49.01,49.07,48.89,49.02,37172.0,49.01,49.07,48.89,49.02,37172.0
2022-11-22 15:00:00,49.0,49.26,48.99,49.25,53890.0,49.0,49.26,48.99,49.25,53890.0
2022-11-22 15:30:00,49.24,49.3,49.09,49.16,392111.0,49.24,49.3,49.09,49.16,392111.0
2022-11-23 09:30:00,49.0,49.44,48.45,48.73,85411.0,49.0,49.44,48.45,48.73,85411.0
2022-11-23 10:00:00,48.92,49.11,48.71,48.97,42019.0,48.92,49.11,48.71,48.97,42019.0
2022-11-23 10:30:00,49.01,49.34,48.92,49.34,52971.0,49.01,49.34,48.92,49.34,52971.0
2022-11-23 11:00:00,49.38,49.41,48.91,49.05,48539.0,49.38,49.41,48.91,49.05,48539.0
2022-11-23 11:30:00,49.07,49.13,48.55,48.61,34124.0,49.07,49.13,48.55,48.61,34124.0
2022-11-23 12:00:00,48.64,48.83,48.6,48.76,37254.0,48.64,48.83,48.6,48.76,37254.0
2022-11-23 12:30:00,48.76,48.82,48.47,48.64,46729.0,48.76,48.82,48.47,48.64,46729.0
2022-11-23 13:00:00,48.61,48.88,48.61,48.86,24458.0,48.61,48.88,48.61,48.86,24458.0
2022-11-23 13:30:00,48.87,49.0,48.84,48.94,28077.0,48.87,49.0,48.84,48.94,28077.0
2022-11-23 14:00:00,48.98,49.4,48.77,49.23,71586.0,48.98,49.4,48.77,49.23,71586.0
2022-11-23 14:30:00,49.2,49.21,48.94,49.09,44603.0,49.2,49.21,48.94,49.09,44603.0
2022-11-23 15:00:00,49.08,49.37,49.01,49.32,58033.0,49.08,49.37,49.01,49.32,58033.0
2022-11-23 15:30:00,49.32,49.32,49.01,49.15,124983.0,49.32,49.32,49.01,49.15,124983.0
2022-11-25 09:30:00,49.01,49.13,48.42,48.76,92864.0,49.01,49.13,48.42,48.76,92864.0
2022-11-25 10:00:00,48.72,48.81,48.41,48.54,69215.0,48.72,48.81,48.41,48.54,69215.0
2022-11-25 10:30:00,48.55,48.84,48.51,48.84,51868.0,48.55,48.84,48.51,48.84,51868.0
2022-11-25 11:00:00,48.87,49.03,48.68,48.79,79595.0,48.87,49.03,48.68,48.79,79595.0
2022-11-25 11:30:00,48.79,49.19,48.71,49.14,63277.0,48.79,49.19,48.71,49.14,63277.0
2022-11-25 12:00:00,49.11,49.39,49.11,49.32,45816.0,49.11,49.39,49.11,49.32,45816.0
2022-11-25 12:30:00,49.32,49.71,49.25,49.69,168563.0,49.32,49.71,49.25,49.69,168563.0
2022-11-28 09:30:00,49.23,49.94,48.54,48.85,181579.0,49.23,49.94,48.54,48.85,181579.0
2022-11-28 10:00:00,48.85,48.97,48.35,48.56,73619.0,48.85,48.97,48.35,48.56,73619.0
2022-11-28 10:30:00,48.55,48.76,48.38,48.39,93425.0,48.55,48.76,48.38,48.39,93425.0
2022-11-28 11:00:00,48.39,48.54,48.25,48.27,87976.0,48.39,48.54,48.25,48.27,87976.0
2022-11-28 11:30:00,48.29,48.34,48.07,48.3,92887.0,48.29,48.34,48.07,48.3,92887.0
2022-11-28 12:00:00,48.28,48.59,48.14,48.51,85252.0,48.28,48.59,48.14,48.51,85252.0
2022-11-28 12:30:00,48.55,48.55,48.24,48.29,37778.0,48.55,48.55,48.24,48.29,37778.0
2022-11-28 13:00:00,48.28,48.66,48.25,48.64,70957.0,48.28,48.66,48.25,48.64,70957.0
2022-11-28 13:30:00,48.64,48.79,48.44,48.51,39991.0,48.64,48.79,48.44,48.51,39991.0
2022-11-28 14:00:00,48.5,48.55,48.38,48.5,33017.0,48.5,48.55,48.38,48.5,33017.0
2022-11-28 14:30:00,48.5,48.76,48.47,48.64,80206.0,48.5,48.76,48.47,48.64,80206.0
2022-11-28 15:00:00,48.65,48.71,48.42,48.42,90317.0,48.65,48.71,48.42,48.42,90317.0
2022-11-28 15:30:00,48.42,48.96,48.39,48.76,484490.0,48.42,48.96,48.39,48.76,484490.0
2022-11-29 09:30:00,48.93,49.62,48.93,49.46,222135.0,48.93,49.62,48.93,49.46,222135.0
2022-11-29 10:00:00,49.46,49.56,48.63,49.44,176502.0,49.46,49.56,48.63,49.44,176502.0
2022-11-29 10:30:00,49.46,49.55,49.17,49.3,67774.0,49.46,49.55,49.17,49.3,67774.0
2022-11-29 11:00:00,49.29,49.41,48.83,48.97,81725.0,49.29,49.41,48.83,48.97,81725.0
2022-11-29 11:30:00,48.91,49.03,48.78,49.03,39320.0,48.91,49.03,48.78,49.03,39320.0
2022-11-29 12:00:00,49.04,49.15,48.9,49.01,51339.0,49.04,49.15,48.9,49.01,51339.0
2022-11-29 12:30:00,49.02,49.43,49.01,49.34,60356.0,49.02,49.43,49.01,49.34,60356.0
2022-11-29 13:00:00,49.34,49.35,49.02,49.07,41746.0,49.34,49.35,49.02,49.07,41746.0
2022-11-29 13:30:00,49.03,49.13,48.99,49.08,24300.0,49.03,49.13,48.99,49.08,24300.0
2022-11-29 14:00:00,49.08,49.25,49.06,49.07,26885.0,49.08,49.25,49.06,49.07,26885.0
2022-11-29 14:30:00,49.06,49.07,48.79,48.99,43912.0,49.06,49.07,48.79,48.99,43912.0
2022-11-29 15:00:00,48.97,49.1,48.95,49.06,49668.0,48.97,49.1,48.95,49.06,49668.0
2022-11-29 15:30:00,49.06,49.23,48.82,48.85,206460.0,49.06,49.23,48.82,48.85,206460.0
2022-11-30 09:30:00,48.9,49.45,48.36,48.58,145280.0,48.9,49.45,48.36,48.58,145280.0
2022-11-30 10:00:00,48.59,48.67,48.28,48.52,141239.0,48.59,48.67,48.28,48.52,141239.0
2022-11-30 10:30:00,48.51,48.53,48.22,48.34,71705.0,48.51,48.53,48.22,48.34,71705.0
2022-11-30 11:00:00,48.35,48.97,48.33,48.92,81475.0,48.35,48.97,48.33,48.92,81475.0
2022-11-30 11:30:00,48.92,49.53,48.92,49.49,157522.0,48.92,49.53,48.92,49.49,157522.0
2022-11-30 12:00:00,49.5,49.5,48.74,48.93,122426.0,49.5,49.5,48.74,48.93,122426.0
2022-11-30 12:30:00,48.92,49.04,48.67,48.95,65473.0,48.92,49.04,48.67,48.95,65473.0
2022-11-30 13:00:00,48.93,49.03,48.66,48.69,66127.0,48.93,49.03,48.66,48.69,66127.0
2022-11-30 13:30:00,48.7,50.23,48.6,50.2,130038.0,48.7,50.23,48.6,50.2,130038.0
2022-11-30 14:00:00,50.17,50.96,50.16,50.64,269138.0,50.17,50.96,50.16,50.64,269138.0
2022-11-30 14:30:00,50.63,50.65,49.88,49.94,148200.0,50.63,50.65,49.88,49.94,148200.0
2022-11-30 15:00:00,49.94,50.51,49.84,50.38,179441.0,49.94,50.51,49.84,50.38,179441.0
2022-11-30 15:30:00,50.39,50.9,50.34,50.79,421870.0,50.39,50.9,50.34,50.79,421870.0
2022-12-01 09:30:00,51.05,52.63,50.93,51.98,260531.0,51.05,52.63,50.93,51.98,260531.0
2022-12-01 10:00:00,52.0,52.18,51.4,51.57,296392.0,52.0,52.18,51.4,51.57,296392.0
2022-12-01 10:30:00,51.58,52.0,51.48,51.8,184551.0,51.58,52.0,51.48,51.8,184551.0
2022-12-01 11:00:00,51.8,52.08,51.64,51.65,163463.0,51.8,52.08,51.64,51.65,163463.0
2022-12-01 11:30:00,51.66,52.0,51.64,51.94,74995.0,51.66,52.0,51.64,51.94,74995.0
2022-12-01 12:00:00,51.94,51.97,51.59,51.94,102164.0,51.94,51.97,51.59,51.94,102164.0
2022-12-01 12:30:00,51.91,52.05,51.6,51.78,68562.0,51.91,52.05,51.6,51.78,68562.0
2022-12-01 13:00:00,51.75,51.94,51.61,51.84,46738.0,51.75,51.94,51.61,51.84,46738.0
2022-12-01 13:30:00,51.85,51.99,51.79,51.98,53703.0,51.85,51.99,51.79,51.98,53703.0
2022-12-01 14:00:00,51.97,52.0,51.74,51.84,99745.0,51.97,52.0,51.74,51.84,99745.0
2022-12-01 14:30:00,51.84,51.94,51.73,51.94,58172.0,51.84,51.94,51.73,51.94,58172.0
2022-12-01 15:00:00,51.94,52.05,51.7,51.8,150923.0,51.94,52.05,51.7,51.8,150923.0
2022-12-01 15:30:00,51.8,51.96,51.71,51.83,272070.0,51.8,51.96,51.71,51.83,272070.0
2022-12-02 09:30:00,50.39,50.64,49.74,50.5,225479.0,50.39,50.64,49.74,50.5,225479.0
2022-12-02 10:00:00,50.52,51.07,50.42,50.66,116412.0,50.52,51.07,50.42,50.66,116412.0
2022-12-02 10:30:00,50.65,51.15,50.55,50.85,97845.0,50.65,51.15,50.55,50.85,97845.0
2022-12-02 11:00:00,50.89,51.15,50.8,50.96,152892.0,50.89,51.15,50.8,50.96,152892.0
2022-12-02 11:30:00,50.97,51.34,50.92,51.15,48994.0,50.97,51.34,50.92,51.15,48994.0
2022-12-02 12:00:00,51.13,51.56,51.11,51.33,69930.0,51.13,51.56,51.11,51.33,69930.0
2022-12-02 12:30:00,51.37,51.52,51.23,51.31,59694.0,51.37,51.52,51.23,51.31,59694.0
2022-12-02 13:00:00,51.3,51.4,51.04,51.13,25183.0,51.3,51.4,51.04,51.13,25183.0
2022-12-02 13:30:00,51.13,51.44,51.02,51.34,66955.0,51.13,51.44,51.02,51.34,66955.0
2022-12-02 14:00:00,51.35,51.38,51.25,51.28,21501.0,51.35,51.38,51.25,51.28,21501.0
2022-12-02 14:30:00,51.28,51.49,51.21,51.47,30547.0,51.28,51.49,51.21,51.47,30547.0
2022-12-02 15:00:00,51.48,51.68,51.39,51.59,74152.0,51.48,51.68,51.39,51.59,74152.0
2022-12-02 15:30:00,51.58,51.71,51.34,51.38,546818.0,51.58,51.71,51.34,51.38,546818.0
2022-12-05 09:30:00,51.36,51.6,50.97,51.13,168979.0,51.36,51.6,50.97,51.13,168979.0
2022-12-05 10:00:00,51.11,51.55,50.63,51.22,178296.0,51.11,51.55,50.63,51.22,178296.0
2022-12-05 10:30:00,51.2,51.37,50.92,51.04,99412.0,51.2,51.37,50.92,51.04,99412.0
2022-12-05 11:00:00,51.04,51.16,50.65,50.82,79452.0,51.04,51.16,50.65,50.82,79452.0
2022-12-05 11:30:00,50.82,50.85,50.52,50.54,56570.0,50.82,50.85,50.52,50.54,56570.0
2022-12-05 12:00:00,50.53,50.78,50.52,50.67,51803.0,50.53,50.78,50.52,50.67,51803.0
2022-12-05 12:30:00,50.65,50.69,50.38,50.38,68197.0,50.65,50.69,50.38,50.38,68197.0
2022-12-05 13:00:00,50.4,50.51,50.13,50.19,67021.0,50.4,50.51,50.13,50.19,67021.0
2022-12-05 13:30:00,50.21,50.36,50.01,50.01,64761.0,50.21,50.36,50.01,50.01,64761.0
2022-12-05 14:00:00,50.04,50.28,49.95,50.17,57079.0,50.04,50.28,49.95,50.17,57079.0
2022-12-05 14:30:00,50.15,50.16,49.91,50.11,77249.0,50.15,50.16,49.91,50.11,77249.0
2022-12-05 15:00:00,50.1,50.16,49.81,49.84,88019.0,50.1,50.16,49.81,49.84,88019.0
2022-12-05 15:30:00,49.85,50.06,49.71,49.83,365415.0,49.85,50.06,49.71,49.83,365415.0
2022-12-06 09:30:00,50.12,50.19,48.95,49.02,113811.0,50.12,50.19,48.95,49.02,113811.0
2022-12-06 10:00:00,49.0,49.05,48.63,48.71,94507.0,49.0,49.05,48.63,48.71,94507.0
2022-12-06 10:30:00,48.72,48.81,48.21,48.24,60992.0,48.72,48.81,48.21,48.24,60992.0
2022-12-06 11:00:00,48.23,48.56,48.08,48.51,139075.0,48.23,48.56,48.08,48.51,139075.0
2022-12-06 11:30:00,48.52,48.63,48.31,48.38,61985.0,48.52,48.63,48.31,48.38,61985.0
2022-12-06 12:00:00,48.39,48.57,48.14,48.39,80300.0,48.39,48.57,48.14,48.39,80300.0
2022-12-06 12:30:00,48.39,48.51,48.17,48.18,50219.0,48.39,48.51,48.17,48.18,50219.0
2022-12-06 13:00:00,48.17,48.3,48.0,48.03,65627.0,48.17,48.3,48.0,48.03,65627.0
2022-12-06 13:30:00,48.02,48.38,47.92,48.12,129732.0,48.02,48.38,47.92,48.12,129732.0
2022-12-06 14:00:00,48.13,48.18,47.85,48.02,59001.0,48.13,48.18,47.85,48.02,59001.0
2022-12-06 14:30:00,48.04,48.34,48.0,48.22,59168.0,48.04,48.34,48.0,48.22,59168.0
2022-12-06 15:00:00,48.24,48.54,48.16,48.22,71117.0,48.24,48.54,48.16,48.22,71117.0
2022-12-06 15:30:00,48.22,48.77,48.19,48.71,333122.0,48.22,48.77,48.19,48.71,333122.0
2022-12-07 09:30:00,48.04,48.65,47.9,48.04,106082.0,48.04,48.65,47.9,48.04,106082.0
2022-12-07 10:00:00,47.98,48.23,47.67,48.11,112146.0,47.98,48.23,47.67,48.11,112146.0
2022-12-07 10:30:00,48.13,48.89,48.06,48.65,123845.0,48.13,48.89,48.06,48.65,123845.0
2022-12-07 11:00:00,48.7,49.17,48.58,48.66,64081.0,48.7,49.17,48.58,48.66,64081.0
2022-12-07 11:30:00,48.68,49.02,48.64,48.89,45347.0,48.68,49.02,48.64,48.89,45347.0
2022-12-07 12:00:00,48.89,49.0,48.73,48.8,43028.0,48.89,49.0,48.73,48.8,43028.0
2022-12-07 12:30:00,48.79,49.14,48.74,49.08,33397.0,48.79,49.14,48.74,49.08,33397.0
2022-12-07 13:00:00,49.08,49.18,48.93,49.16,35833.0,49.08,49.18,48.93,49.16,35833.0
2022-12-07 13:30:00,49.15,49.18,48.95,48.97,33435.0,49.15,49.18,48.95,48.97,33435.0
2022-12-07 14:00:00,48.99,49.17,48.88,49.08,45095.0,48.99,49.17,48.88,49.08,45095.0
2022-12-07 14:30:00,49.09,49.18,48.97,49.06,144113.0,49.09,49.18,48.97,49.06,144113.0
2022-12-07 15:00:00,49.09,49.3,49.05,49.23,91755.0,49.09,49.3,49.05,49.23,91755.0
2022-12-07 15:30:00,49.23,49.32,49.06,49.15,235893.0,49.23,49.32,49.06,49.15,235893.0
2022-12-08 09:30:00,50.28,50.64,49.56,50.53,148215.0,50.28,50.64,49.56,50.53,148215.0
2022-12-08 10:00:00,50.54,50.66,50.14,50.41,86597.0,50.54,50.66,50.14,50.41,86597.0
2022-12-08 10:30:00,50.43,50.56,50.07,50.17,102512.0,50.43,50.56,50.07,50.17,102512.0
2022-12-08 11:00:00,50.18,50.28,49.33,49.54,89804.0,50.18,50.28,49.33,49.54,89804.0
2022-12-08 11:30:00,49.53,49.65,49.34,49.41,53497.0,49.53,49.65,49.34,49.41,53497.0
2022-12-08 12:00:00,49.41,49.56,49.15,49.44,68892.0,49.41,49.56,49.15,49.44,68892.0
2022-12-08 12:30:00,49.45,49.76,49.13,49.73,81363.0,49.45,49.76,49.13,49.73,81363.0
2022-12-08 13:00:00,49.73,49.97,49.67,49.97,49572.0,49.73,49.97,49.67,49.97,49572.0
2022-12-08 13:30:00,49.96,50.04,49.69,49.7,60128.0,49.96,50.04,49.69,49.7,60128.0
2022-12-08 14:00:00,49.68,49.8,49.4,49.65,57779.0,49.68,49.8,49.4,49.65,57779.0
2022-12-08 14:30:00,49.65,49.83,49.54,49.76,81441.0,49.65,49.83,49.54,49.76,81441.0
2022-12-08 15:00:00,49.76,49.89,49.52,49.81,58561.0,49.76,49.89,49.52,49.81,58561.0
2022-12-08 15:30:00,49.8,50.33,49.76,50.27,289345.0,49.8,50.33,49.76,50.27,289345.0
2022-12-09 09:30:00,49.72,50.18,49.27,49.98,110954.0,49.72,50.18,49.27,49.98,110954.0
2022-12-09 10:00:00,50.13,50.24,49.8,50.01,88368.0,50.13,50.24,49.8,50.01,88368.0
2022-12-09 10:30:00,50.03,50.28,49.66,50.06,83790.0,50.03,50.28,49.66,50.06,83790.0
2022-12-09 11:00:00,50.06,50.13,49.68,49.79,60415.0,50.06,50.13,49.68,49.79,60415.0
2022-12-09 11:30:00,49.79,50.08,49.73,50.03,65112.0,49.79,50.08,49.73,50.03,65112.0
2022-12-09 12:00:00,50.03,50.1,49.91,49.93,58234.0,50.03,50.1,49.91,49.93,58234.0
2022-12-09 12:30:00,49.93,50.08,49.79,49.84,37606.0,49.93,50.08,49.79,49.84,37606.0
2022-12-09 13:00:00,49.84,49.93,49.67,49.93,130598.0,49.84,49.93,49.67,49.93,130598.0
2022-12-09 13:30:00,49.94,50.04,49.82,49.84,52557.0,49.94,50.04,49.82,49.84,52557.0
2022-12-09 14:00:00,49.85,49.98,49.75,49.92,42601.0,49.85,49.98,49.75,49.92,42601.0
2022-12-09 14:30:00,49.91,49.92,49.75,49.86,56982.0,49.91,49.92,49.75,49.86,56982.0
2022-12-09 15:00:00,49.88,49.9,49.69,49.69,84710.0,49.88,49.9,49.69,49.69,84710.0
2022-12-09 15:30:00,49.66,49.71,49.22,49.33,296915.0,49.66,49.71,49.22,49.33,296915.0
2022-12-12 09:30:00,49.02,49.02,48.3,48.88,157052.0,49.02,49.02,48.3,48.88,157052.0
2022-12-12 10:00:00,48.89,49.23,48.67,48.91,195851.0,48.89,49.23,48.67,48.91,195851.0
2022-12-12 10:30:00,48.91,49.36,48.83,49.35,91450.0,48.91,49.36,48.83,49.35,91450.0
2022-12-12 11:00:00,49.37,49.63,49.24,49.57,54584.0,49.37,49.63,49.24,49.57,54584.0
2022-12-12 11:30:00,49.57,49.71,49.4,49.55,41129.0,49.57,49.71,49.4,49.55,41129.0
2022-12-12 12:00:00,49.56,49.81,49.5,49.65,68508.0,49.56,49.81,49.5,49.65,68508.0
2022-12-12 12:30:00,49.64,49.65,49.47,49.53,26747.0,49.64,49.65,49.47,49.53,26747.0
2022-12-12 13:00:00,49.51,49.55,49.11,49.14,49930.0,49.51,49.55,49.11,49.14,49930.0
2022-12-12 13:30:00,49.15,49.43,49.15,49.32,32775.0,49.15,49.43,49.15,49.32,32775.0
2022-12-12 14:00:00,49.32,49.43,49.23,49.32,52295.0,49.32,49.43,49.23,49.32,52295.0
2022-12-12 14:30:00,49.3,49.34,49.17,49.31,62387.0,49.3,49.34,49.17,49.31,62387.0
2022-12-12 15:00:00,49.32,49.83,49.32,49.82,73662.0,49.32,49.83,49.32,49.82,73662.0
2022-12-12 15:30:00,49.82,50.32,49.66,50.3,394516.0,49.82,50.32,49.66,50.3,394516.0
2022-12-13 09:30:00,53.78,55.51,53.1,53.89,641439.0,53.78,55.51,53.1,53.89,641439.0
2022-12-13 10:00:00,53.94,54.02,53.09,53.26,383844.0,53.94,54.02,53.09,53.26,383844.0
2022-12-13 10:30:00,53.26,53.5,52.63,52.78,274971.0,53.26,53.5,52.63,52.78,274971.0
2022-12-13 11:00:00,52.8,53.05,52.5,52.85,108192.0,52.8,53.05,52.5,52.85,108192.0
2022-12-13 11:30:00,52.85,53.12,52.4,52.57,100100.0,52.85,53.12,52.4,52.57,100100.0
2022-12-13 12:00:00,52.58,52.91,52.0,52.16,93686.0,52.58,52.91,52.0,52.16,93686.0
2022-12-13 12:30:00,52.12,52.27,51.87,52.08,86674.0,52.12,52.27,51.87,52.08,86674.0
2022-12-13 13:00:00,52.09,52.31,51.96,52.16,102341.0,52.09,52.31,51.96,52.16,102341.0
2022-12-13 13:30:00,52.21,52.27,51.96,52.17,88335.0,52.21,52.27,51.96,52.17,88335.0
2022-12-13 14:00:00,52.21,52.37,52.08,52.35,134286.0,52.21,52.37,52.08,52.35,134286.0
2022-12-13 14:30:00,52.33,52.95,52.29,52.62,88667.0,52.33,52.95,52.29,52.62,88667.0
2022-12-13 15:00:00,52.6,52.75,52.33,52.68,64375.0,52.6,52.75,52.33,52.68,64375.0
2022-12-13 15:30:00,52.7,52.77,52.48,52.54,466277.0,52.7,52.77,52.48,52.54,466277.0
2022-12-14 09:30:00,50.57,51.32,50.37,51.17,233368.0,50.57,51.32,50.37,51.17,233368.0
2022-12-14 10:00:00,51.16,51.26,50.53,50.83,172739.0,51.16,51.26,50.53,50.83,172739.0
2022-12-14 10:30:00,50.85,51.05,50.66,50.89,111788.0,50.85,51.05,50.66,50.89,111788.0
2022-12-14 11:00:00,50.88,51.07,50.73,51.06,90654.0,50.88,51.07,50.73,51.06,90654.0
2022-12-14 11:30:00,51.04,51.29,50.96,51.13,75165.0,51.04,51.29,50.96,51.13,75165.0
2022-12-14 12:00:00,51.12,51.27,50.85,50.86,46889.0,51.12,51.27,50.85,50.86,46889.0
2022-12-14 12:30:00,50.84,50.93,50.54,50.63,101941.0,50.84,50.93,50.54,50.63,101941.0
2022-12-14 13:00:00,50.63,51.03,50.62,50.96,86596.0,50.63,51.03,50.62,50.96,86596.0
2022-12-14 13:30:00,50.97,51.17,50.92,51.02,55184.0,50.97,51.17,50.92,51.02,55184.0
2022-12-14 14:00:00,50.97,50.97,49.25,50.03,276349.0,50.97,50.97,49.25,50.03,276349.0
2022-12-14 14:30:00,50.01,50.47,49.22,50.09,145359.0,50.01,50.47,49.22,50.09,145359.0
2022-12-14 15:00:00,50.1,50.98,49.88,49.95,128442.0,50.1,50.98,49.88,49.95,128442.0
2022-12-14 15:30:00,49.93,50.17,49.42,49.69,497782.0,49.93,50.17,49.42,49.69,497782.0
2022-12-15 09:30:00,48.68,48.96,48.1,48.21,248666.0,48.68,48.96,48.1,48.21,248666.0
2022-12-15 10:00:00,48.16,48.53,48.08,48.2,133544.0,48.16,48.53,48.08,48.2,133544.0
2022-12-15 10:30:00,48.18,48.29,47.55,47.64,86807.0,48.18,48.29,47.55,47.64,86807.0
2022-12-15 11:00:00,47.63,47.85,47.29,47.56,113193.0,47.63,47.85,47.29,47.56,113193.0
2022-12-15 11:30:00,47.62,47.98,47.52,47.95,50655.0,47.62,47.98,47.52,47.95,50655.0
2022-12-15 12:00:00,47.96,48.2,47.88,48.0,72015.0,47.96,48.2,47.88,48.0,72015.0
2022-12-15 12:30:00,48.0,48.3,47.87,47.93,41580.0,48.0,48.3,47.87,47.93,41580.0
2022-12-15 13:00:00,47.93,47.98,47.67,47.74,68039.0,47.93,47.98,47.67,47.74,68039.0
2022-12-15 13:30:00,47.72,47.77,47.5,47.65,78694.0,47.72,47.77,47.5,47.65,78694.0
2022-12-15 14:00:00,47.64,47.83,47.61,47.8,52682.0,47.64,47.83,47.61,47.8,52682.0
2022-12-15 14:30:00,47.81,48.07,47.72,48.07,164368.0,47.81,48.07,47.72,48.07,164368.0
2022-12-15 15:00:00,48.07,48.11,47.8,47.98,144691.0,48.07,48.11,47.8,47.98,144691.0
2022-12-15 15:30:00,47.98,48.32,47.83,48.28,567129.0,47.98,48.32,47.83,48.28,567129.0
2022-12-16 09:30:00,47.42,47.98,46.84,47.63,337784.0,47.42,47.98,46.84,47.63,337784.0
2022-12-16 10:00:00,47.63,47.63,46.98,46.98,77553.0,47.63,47.63,46.98,46.98,77553.0
2022-12-16 10:30:00,46.97,47.25,46.96,47.13,45940.0,46.97,47.25,46.96,47.13,45940.0
2022-12-16 11:00:00,47.17,47.38,46.94,47.05,56277.0,47.17,47.38,46.94,47.05,56277.0
2022-12-16 11:30:00,47.08,47.19,46.9,46.95,49701.0,47.08,47.19,46.9,46.95,49701.0
2022-12-16 12:00:00,46.97,47.17,46.88,47.13,98908.0,46.97,47.17,46.88,47.13,98908.0
2022-12-16 12:30:00,47.14,47.35,46.92,46.99,75955.0,47.14,47.35,46.92,46.99,75955.0
2022-12-16 13:00:00,46.97,47.02,46.82,46.91,65100.0,46.97,47.02,46.82,46.91,65100.0
2022-12-16 13:30:00,46.91,47.04,46.88,46.93,63195.0,46.91,47.04,46.88,46.93,63195.0
2022-12-16 14:00:00,46.94,46.98,46.72,46.75,131601.0,46.94,46.98,46.72,46.75,131601.0
2022-12-16 14:30:00,46.74,46.97,46.66,46.9,48772.0,46.74,46.97,46.66,46.9,48772.0
2022-12-16 15:00:00,46.89,47.16,46.82,47.11,188090.0,46.89,47.16,46.82,47.11,188090.0
2022-12-16 15:30:00,47.1,47.47,47.0,47.25,523906.0,47.1,47.47,47.0,47.25,523906.0
2022-12-19 09:30:00,47.21,47.23,46.11,46.15,150603.0,47.21,47.23,46.11,46.15,150603.0
2022-12-19 10:00:00,46.14,46.15,45.7,45.87,197576.0,46.14,46.15,45.7,45.87,197576.0
2022-12-19 10:30:00,45.85,45.91,45.59,45.77,162343.0,45.85,45.91,45.59,45.77,162343.0
2022-12-19 11:00:00,45.77,45.85,45.65,45.82,147445.0,45.77,45.85,45.65,45.82,147445.0
2022-12-19 11:30:00,45.83,45.84,45.53,45.63,97465.0,45.83,45.84,45.53,45.63,97465.0
2022-12-19 12:00:00,45.62,45.85,45.6,45.67,65691.0,45.62,45.85,45.6,45.67,65691.0
2022-12-19 12:30:00,45.66,45.69,45.53,45.55,84089.0,45.66,45.69,45.53,45.55,84089.0
2022-12-19 13:00:00,45.55,45.84,45.49,45.73,125753.0,45.55,45.84,45.49,45.73,125753.0
2022-12-19 13:30:00,45.73,45.73,45.25,45.33,154015.0,45.73,45.73,45.25,45.33,154015.0
2022-12-19 14:00:00,45.34,45.45,45.19,45.19,122617.0,45.34,45.45,45.19,45.19,122617.0
2022-12-19 14:30:00,45.19,45.34,45.08,45.11,243854.0,45.19,45.34,45.08,45.11,243854.0
2022-12-19 15:00:00,45.09,45.11,44.74,44.96,378140.0,45.09,45.11,44.74,44.96,378140.0
2022-12-19 15:30:00,44.96,45.09,44.79,45.03,427885.0,44.96,45.09,44.79,45.03,427885.0
2022-12-20 09:30:00,44.76,45.33,44.5,45.02,134819.0,44.76,45.33,44.5,45.02,134819.0
2022-12-20 10:00:00,45.04,45.63,45.02,45.62,121404.0,45.04,45.63,45.02,45.62,121404.0
2022-12-20 10:30:00,45.63,45.88,45.12,45.12,84524.0,45.63,45.88,45.12,45.12,84524.0
2022-12-20 11:00:00,45.14,45.25,44.6,44.72,82520.0,45.14,45.25,44.6,44.72,82520.0
2022-12-20 11:30:00,44.73,44.86,44.62,44.82,40011.0,44.73,44.86,44.62,44.82,40011.0
2022-12-20 12:00:00,44.82,45.04,44.8,44.85,45246.0,44.82,45.04,44.8,44.85,45246.0
2022-12-20 12:30:00,44.84,45.05,44.72,44.93,47412.0,44.84,45.05,44.72,44.93,47412.0
2022-12-20 13:00:00,44.95,45.11,44.83,45.09,43190.0,44.95,45.11,44.83,45.09,43190.0
2022-12-20 13:30:00,45.1,45.29,45.05,45.11,54480.0,45.1,45.29,45.05,45.11,54480.0
2022-12-20 14:00:00,45.12,45.36,45.05,45.11,47846.0,45.12,45.36,45.05,45.11,47846.0
2022-12-20 14:30:00,45.09,45.17,44.84,44.99,33906.0,45.09,45.17,44.84,44.99,33906.0
2022-12-20 15:00:00,45.0,45.09,44.89,45.08,41713.0,45.0,45.09,44.89,45.08,41713.0
2022-12-20 15:30:00,45.07,45.22,45.01,45.04,130614.0,45.07,45.22,45.01,45.04,130614.0
2022-12-21 09:30:00,45.5,46.24,45.32,45.39,105124.0,45.5,46.24,45.32,45.39,105124.0
2022-12-21 10:00:00,45.43,45.85,45.21,45.43,102434.0,45.43,45.85,45.21,45.43,102434.0
2022-12-21 10:30:00,45.43,45.77,45.33,45.51,69317.0,45.43,45.77,45.33,45.51,69317.0
2022-12-21 11:00:00,45.52,45.62,45.24,45.39,90222.0,45.52,45.62,45.24,45.39,90222.0
2022-12-21 11:30:00,45.4,45.6,45.36,45.52,91973.0,45.4,45.6,45.36,45.52,91973.0
2022-12-21 12:00:00,45.53,45.58,45.36,45.44,58747.0,45.53,45.58,45.36,45.44,58747.0
2022-12-21 12:30:00,45.44,45.59,45.25,45.42,292093.0,45.44,45.59,45.25,45.42,292093.0
2022-12-21 13:00:00,45.41,45.5,45.25,45.29,41204.0,45.41,45.5,45.25,45.29,41204.0
2022-12-21 13:30:00,45.3,45.38,45.27,45.34,25222.0,45.3,45.38,45.27,45.34,25222.0
2022-12-21 14:00:00,45.35,45.46,45.28,45.3,54480.0,45.35,45.46,45.28,45.3,54480.0
2022-12-21 14:30:00,45.3,45.32,45.05,45.16,98623.0,45.3,45.32,45.05,45.16,98623.0
2022-12-21 15:00:00,45.16,45.17,44.93,44.95,103798.0,45.16,45.17,44.93,44.95,103798.0
2022-12-21 15:30:00,44.94,45.01,44.82,44.89,280754.0,44.94,45.01,44.82,44.89,280754.0
2022-12-22 09:30:00,44.29,44.43,42.87,43.01,332706.0,44.29,44.43,42.87,43.01,332706.0
2022-12-22 10:00:00,43.02,43.04,41.66,41.66,356450.0,43.02,43.04,41.66,41.66,356450.0
2022-12-22 10:30:00,41.65,41.7,41.43,41.55,324814.0,41.65,41.7,41.43,41.55,324814.0
2022-12-22 11:00:00,41.55,41.69,41.43,41.6,217641.0,41.55,41.69,41.43,41.6,217641.0
2022-12-22 11:30:00,41.6,41.61,41.07,41.28,272164.0,41.6,41.61,41.07,41.28,272164.0
2022-12-22 12:00:00,41.28,41.4,41.13,41.15,269949.0,41.28,41.4,41.13,41.15,269949.0
2022-12-22 12:30:00,41.15,41.27,41.02,41.25,261814.0,41.15,41.27,41.02,41.25,261814.0
2022-12-22 13:00:00,41.25,41.36,41.04,41.24,220979.0,41.25,41.36,41.04,41.24,220979.0
2022-12-22 13:30:00,41.23,41.4,41.1,41.32,132489.0,41.23,41.4,41.1,41.32,132489.0
2022-12-22 14:00:00,41.32,41.8,41.31,41.79,206004.0,41.32,41.8,41.31,41.79,206004.0
2022-12-22 14:30:00,41.76,42.06,41.75,41.97,235267.0,41.76,42.06,41.75,41.97,235267.0
2022-12-22 15:00:00,41.98,42.41,41.88,42.36,159391.0,41.98,42.41,41.88,42.36,159391.0
2022-12-22 15:30:00,42.36,42.62,42.11,42.6,479480.0,42.36,42.62,42.11,42.6,479480.0
2022-12-23 09:30:00,42.45,42.78,42.0,42.14,148777.0,42.45,42.78,42.0,42.14,148777.0
2022-12-23 10:00:00,42.18,42.75,42.08,42.61,68401.0,42.18,42.75,42.08,42.61,68401.0
2022-12-23 10:30:00,42.64,42.79,42.35,42.37,83438.0,42.64,42.79,42.35,42.37,83438.0
2022-12-23 11:00:00,42.34,42.38,42.15,42.19,66234.0,42.34,42.38,42.15,42.19,66234.0
2022-12-23 11:30:00,42.2,42.49,42.2,42.42,56240.0,42.2,42.49,42.2,42.42,56240.0
2022-12-23 12:00:00,42.42,42.66,42.42,42.62,58194.0,42.42,42.66,42.42,42.62,58194.0
2022-12-23 12:30:00,42.62,42.68,42.43,42.5,67522.0,42.62,42.68,42.43,42.5,67522.0
2022-12-23 13:00:00,42.51,42.92,42.49,42.91,75109.0,42.51,42.92,42.49,42.91,75109.0
2022-12-23 13:30:00,42.91,43.0,42.8,42.94,125507.0,42.91,43.0,42.8,42.94,125507.0
2022-12-23 14:00:00,42.94,42.96,42.75,42.8,116607.0,42.94,42.96,42.75,42.8,116607.0
2022-12-23 14:30:00,42.8,43.0,42.79,42.98,44550.0,42.8,43.0,42.79,42.98,44550.0
2022-12-23 15:00:00,42.99,43.12,42.93,43.0,73127.0,42.99,43.12,42.93,43.0,73127.0
2022-12-23 15:30:00,43.01,43.15,42.99,43.09,267004.0,43.01,43.15,42.99,43.09,267004.0
2022-12-27 09:30:00,42.79,42.84,42.18,42.32,171919.0,42.79,42.84,42.18,42.32,171919.0
2022-12-27 10:00:00,42.33,42.99,42.29,42.83,67434.0,42.33,42.99,42.29,42.83,67434.0
2022-12-27 10:30:00,42.86,43.08,42.72,42.74,50099.0,42.86,43.08,42.72,42.74,50099.0
2022-12-27 11:00:00,42.74,42.96,42.65,42.96,56745.0,42.74,42.96,42.65,42.96,56745.0
2022-12-27 11:30:00,42.97,43.1,42.91,42.97,31901.0,42.97,43.1,42.91,42.97,31901.0
2022-12-27 12:00:00,42.98,43.22,42.94,42.96,52719.0,42.98,43.22,42.94,42.96,52719.0
2022-12-27 12:30:00,42.95,43.14,42.61,42.73,65179.0,42.95,43.14,42.61,42.73,65179.0
2022-12-27 13:00:00,42.74,42.76,42.57,42.63,63686.0,42.74,42.76,42.57,42.63,63686.0
2022-12-27 13:30:00,42.62,42.7,42.49,42.54,26432.0,42.62,42.7,42.49,42.54,26432.0
2022-12-27 14:00:00,42.53,42.67,42.53,42.56,28746.0,42.53,42.67,42.53,42.56,28746.0
2022-12-27 14:30:00,42.58,42.67,42.48,42.63,45574.0,42.58,42.67,42.48,42.63,45574.0
2022-12-27 15:00:00,42.63,42.68,42.18,42.19,317656.0,42.63,42.68,42.18,42.19,317656.0
2022-12-27 15:30:00,42.18,42.22,41.73,41.75,734820.0,42.18,42.22,41.73,41.75,734820.0
2022-12-28 09:30:00,41.52,41.93,41.19,41.75,113306.0,41.52,41.93,41.19,41.75,113306.0
2022-12-28 10:00:00,41.75,41.87,41.29,41.32,73710.0,41.75,41.87,41.29,41.32,73710.0
2022-12-28 10:30:00,41.33,41.46,40.78,40.82,138523.0,41.33,41.46,40.78,40.82,138523.0
2022-12-28 11:00:00,40.81,41.06,40.69,40.89,68107.0,40.81,41.06,40.69,40.89,68107.0
2022-12-28 11:30:00,40.93,40.95,40.62,40.64,93578.0,40.93,40.95,40.62,40.64,93578.0
2022-12-28 12:00:00,40.63,40.75,40.18,40.26,223908.0,40.63,40.75,40.18,40.26,223908.0
2022-12-28 12:30:00,40.26,40.57,40.18,40.54,108622.0,40.26,40.57,40.18,40.54,108622.0
2022-12-28 13:00:00,40.54,40.72,40.31,40.35,97684.0,40.54,40.72,40.31,40.35,97684.0
2022-12-28 13:30:00,40.34,40.38,40.06,40.2,156535.0,40.34,40.38,40.06,40.2,156535.0
2022-12-28 14:00:00,40.19,40.27,40.08,40.11,103063.0,40.19,40.27,40.08,40.11,103063.0
2022-12-28 14:30:00,40.11,40.22,39.98,40.13,118678.0,40.11,40.22,39.98,40.13,118678.0
2022-12-28 15:00:00,40.13,40.19,39.97,40.11,93378.0,40.13,40.19,39.97,40.11,93378.0
2022-12-28 15:30:00,40.1,40.21,39.89,40.0,402108.0,40.1,40.21,39.89,40.0,402108.0
2022-12-29 09:30:00,40.22,40.66,39.7,40.48,140065.0,40.22,40.66,39.7,40.48,140065.0
2022-12-29 10:00:00,40.52,40.96,40.25,40.7,145133.0,40.52,40.96,40.25,40.7,145133.0
2022-12-29 10:30:00,40.72,41.28,40.72,41.22,110435.0,40.72,41.28,40.72,41.22,110435.0
2022-12-29 11:00:00,41.22,41.28,41.02,41.2,62004.0,41.22,41.28,41.02,41.2,62004.0
2022-12-29 11:30:00,41.21,41.64,41.21,41.62,145524.0,41.21,41.64,41.21,41.62,145524.0
2022-12-29 12:00:00,41.63,41.69,41.22,41.22,51349.0,41.63,41.69,41.22,41.22,51349.0
2022-12-29 12:30:00,41.22,41.3,41.1,41.25,80104.0,41.22,41.3,41.1,41.25,80104.0
2022-12-29 13:00:00,41.25,41.5,41.13,41.37,83401.0,41.25,41.5,41.13,41.37,83401.0
2022-12-29 13:30:00,41.37,41.37,41.19,41.25,49357.0,41.37,41.37,41.19,41.25,49357.0
2022-12-29 14:00:00,41.24,41.41,41.23,41.37,57390.0,41.24,41.41,41.23,41.37,57390.0
2022-12-29 14:30:00,41.37,41.54,41.36,41.44,46061.0,41.37,41.54,41.36,41.44,46061.0
2022-12-29 15:00:00,41.43,41.52,41.27,41.44,71989.0,41.43,41.52,41.27,41.44,71989.0
2022-12-29 15:30:00,41.44,41.56,41.39,41.42,197825.0,41.44,41.56,41.39,41.42,197825.0
2022-12-30 09:30:00,40.48,40.94,40.16,40.94,164834.0,40.48,40.94,40.16,40.94,164834.0
2022-12-30 10:00:00,40.96,41.34,40.77,41.29,83334.0,40.96,41.34,40.77,41.29,83334.0
2022-12-30 10:30:00,41.27,41.74,41.23,41.44,69112.0,41.27,41.74,41.23,41.44,69112.0
2022-12-30 11:00:00,41.43,41.57,41.12,41.15,83081.0,41.43,41.57,41.12,41.15,83081.0
2022-12-30 11:30:00,41.15,41.31,41.09,41.29,47586.0,41.15,41.31,41.09,41.29,47586.0
2022-12-30 12:00:00,41.28,41.32,41.09,41.17,79884.0,41.28,41.32,41.09,41.17,79884.0
2022-12-30 12:30:00,41.17,41.36,41.16,41.32,51877.0,41.17,41.36,41.16,41.32,51877.0
2022-12-30 13:00:00,41.33,41.33,40.83,40.98,58373.0,41.33,41.33,40.83,40.98,58373.0
2022-12-30 13:30:00,40.96,41.06,40.92,41.01,51869.0,40.96,41.06,40.92,41.01,51869.0
2022-12-30 14:00:00,41.03,41.04,40.87,40.97,60184.0,41.03,41.04,40.87,40.97,60184.0
2022-12-30 14:30:00,40.96,41.04,40.78,40.89,48119.0,40.96,41.04,40.78,40.89,48119.0
2022-12-30 15:00:00,40.9,41.3,40.89,41.13,102529.0,40.9,41.3,40.89,41.13,102529.0
2022-12-30 15:30:00,41.14,41.65,41.13,41.59,319773.0,41.14,41.65,41.13,41.59,319773.0
2023-01-03 09:30:00,42.93,43.29,41.91,41.93,147327.0,42.93,43.29,41.91,41.93,147327.0
2023-01-03 10:00:00,41.96,42.14,41.46,41.69,73220.0,41.96,42.14,41.46,41.69,73220.0
2023-01-03 10:30:00,41.68,42.31,41.59,42.3,74987.0,41.68,42.31,41.59,42.3,74987.0
2023-01-03 11:00:00,42.33,42.43,41.72,41.78,135529.0,42.33,42.43,41.72,41.78,135529.0
2023-01-03 11:30:00,41.8,41.8,41.41,41.62,42300.0,41.8,41.8,41.41,41.62,42300.0
2023-01-03 12:00:00,41.64,41.76,41.5,41.7,71462.0,41.64,41.76,41.5,41.7,71462.0
2023-01-03 12:30:00,41.7,41.88,41.49,41.75,94611.0,41.7,41.88,41.49,41.75,94611.0
2023-01-03 13:00:00,41.74,42.09,41.68,42.08,43213.0,41.74,42.09,41.68,42.08,43213.0
2023-01-03 13:30:00,42.06,42.08,41.85,42.0,67494.0,42.06,42.08,41.85,42.0,67494.0
2023-01-03 14:00:00,42.01,42.06,41.76,41.84,47860.0,42.01,42.06,41.76,41.84,47860.0
2023-01-03 14:30:00,41.86,42.23,41.8,41.96,65202.0,41.86,42.23,41.8,41.96,65202.0
2023-01-03 15:00:00,41.96,42.29,41.96,42.26,70555.0,41.96,42.29,41.96,42.26,70555.0
2023-01-03 15:30:00,42.29,42.39,42.08,42.24,394081.0,42.29,42.39,42.08,42.24,394081.0
2023-01-04 09:30:00,43.25,43.44,42.78,43.2,102122.0,43.25,43.44,42.78,43.2,102122.0
2023-01-04 10:00:00,43.18,43.52,42.8,43.39,105443.0,43.18,43.52,42.8,43.39,105443.0
2023-01-04 10:30:00,43.42,43.77,43.28,43.69,62451.0,43.42,43.77,43.28,43.69,62451.0
2023-01-04 11:00:00,43.71,43.78,43.45,43.61,62500.0,43.71,43.78,43.45,43.61,62500.0
2023-01-04 11:30:00,43.62,44.21,43.62,44.21,75872.0,43.62,44.21,43.62,44.21,75872.0
2023-01-04 12:00:00,44.21,44.74,44.17,44.61,146755.0,44.21,44.74,44.17,44.61,146755.0
2023-01-04 12:30:00,44.62,45.05,44.6,45.0,115244.0,44.62,45.05,44.6,45.0,115244.0
2023-01-04 13:00:00,45.01,45.26,44.89,45.03,96007.0,45.01,45.26,44.89,45.03,96007.0
2023-01-04 13:30:00,45.05,45.26,44.94,44.95,93657.0,45.05,45.26,44.94,44.95,93657.0
2023-01-04 14:00:00,44.86,45.18,44.62,44.62,190950.0,44.86,45.18,44.62,44.62,190950.0
2023-01-04 14:30:00,44.6,45.38,44.6,45.37,130177.0,44.6,45.38,44.6,45.37,130177.0
2023-01-04 15:00:00,45.38,45.46,45.15,45.23,173504.0,45.38,45.46,45.15,45.23,173504.0
2023-01-04 15:30:00,45.23,45.41,45.01,45.4,473816.0,45.23,45.41,45.01,45.4,473816.0
2023-01-05 09:30:00,44.92,45.18,44.21,44.44,198422.0,44.92,45.18,44.21,44.44,198422.0
2023-01-05 10:00:00,44.41,44.64,44.1,44.2,128604.0,44.41,44.64,44.1,44.2,128604.0
2023-01-05 10:30:00,44.16,44.29,43.5,43.58,133388.0,44.16,44.29,43.5,43.58,133388.0
2023-01-05 11:00:00,43.58,43.64,43.24,43.47,132584.0,43.58,43.64,43.24,43.47,132584.0
2023-01-05 11:30:00,43.46,43.71,43.46,43.54,40645.0,43.46,43.71,43.46,43.54,40645.0
2023-01-05 12:00:00,43.53,43.65,43.19,43.37,87935.0,43.53,43.65,43.19,43.37,87935.0
2023-01-05 12:30:00,43.35,43.41,42.8,42.8,92265.0,43.35,43.41,42.8,42.8,92265.0
2023-01-05 13:00:00,42.8,43.42,42.75,43.3,124305.0,42.8,43.42,42.75,43.3,124305.0
2023-01-05 13:30:00,43.3,43.38,42.94,42.96,72945.0,43.3,43.38,42.94,42.96,72945.0
2023-01-05 14:00:00,42.94,43.05,42.81,42.91,78658.0,42.94,43.05,42.81,42.91,78658.0
2023-01-05 14:30:00,42.88,43.19,42.79,42.98,127764.0,42.88,43.19,42.79,42.98,127764.0
2023-01-05 15:00:00,42.97,43.02,42.78,42.82,116111.0,42.97,43.02,42.78,42.82,116111.0
2023-01-05 15:30:00,42.81,42.91,42.45,42.48,615079.0,42.81,42.91,42.45,42.48,615079.0
2023-01-06 09:30:00,42.96,43.2,41.63,41.9,438749.0,42.96,43.2,41.63,41.9,438749.0
2023-01-06 10:00:00,41.92,42.96,41.89,42.58,120895.0,41.92,42.96,41.89,42.58,120895.0
2023-01-06 10:30:00,42.59,43.66,42.56,43.64,106169.0,42.59,43.66,42.56,43.64,106169.0
2023-01-06 11:00:00,43.65,44.0,43.44,43.98,122266.0,43.65,44.0,43.44,43.98,122266.0
2023-01-06 11:30:00,44.0,44.28,43.93,44.22,182462.0,44.0,44.28,43.93,44.22,182462.0
2023-01-06 12:00:00,44.25,44.46,44.18,44.46,110767.0,44.25,44.46,44.18,44.46,110767.0
2023-01-06 12:30:00,44.48,44.48,44.28,44.33,79296.0,44.48,44.48,44.28,44.33,79296.0
2023-01-06 13:00:00,44.33,44.4,44.04,44.13,139884.0,44.33,44.4,44.04,44.13,139884.0
2023-01-06 13:30:00,44.15,44.4,44.12,44.14,114139.0,44.15,44.4,44.12,44.14,114139.0
2023-01-06 14:00:00,44.16,44.34,44.12,44.26,83862.0,44.16,44.34,44.12,44.26,83862.0
2023-01-06 14:30:00,44.27,44.41,44.26,44.28,84391.0,44.27,44.41,44.26,44.28,84391.0
2023-01-06 15:00:00,44.3,44.52,44.2,44.45,219264.0,44.3,44.52,44.2,44.45,219264.0
2023-01-06 15:30:00,44.46,44.53,44.04,44.1,400550.0,44.46,44.53,44.04,44.1,400550.0
2023-01-09 09:30:00,44.94,44.94,43.47,44.35,179947.0,44.94,44.94,43.47,44.35,179947.0
2023-01-09 10:00:00,44.37,44.51,44.01,44.26,64860.0,44.37,44.51,44.01,44.26,64860.0
2023-01-09 10:30:00,44.22,44.44,44.11,44.17,88488.0,44.22,44.44,44.11,44.17,88488.0
2023-01-09 11:00:00,44.19,44.34,44.1,44.1,56014.0,44.19,44.34,44.1,44.1,56014.0
2023-01-09 11:30:00,44.12,44.22,43.92,44.21,68754.0,44.12,44.22,43.92,44.21,68754.0
2023-01-09 12:00:00,44.22,44.4,44.15,44.23,31914.0,44.22,44.4,44.15,44.23,31914.0
2023-01-09 12:30:00,44.23,44.36,44.16,44.32,37881.0,44.23,44.36,44.16,44.32,37881.0
2023-01-09 13:00:00,44.33,44.42,44.21,44.28,72053.0,44.33,44.42,44.21,44.28,72053.0
2023-01-09 13:30:00,44.28,44.29,43.79,43.86,112641.0,44.28,44.29,43.79,43.86,112641.0
2023-01-09 14:00:00,43.89,44.04,43.64,43.87,85580.0,43.89,44.04,43.64,43.87,85580.0
2023-01-09 14:30:00,43.87,43.92,43.52,43.56,89303.0,43.87,43.92,43.52,43.56,89303.0
2023-01-09 15:00:00,43.54,43.72,43.52,43.65,64231.0,43.54,43.72,43.52,43.65,64231.0
2023-01-09 15:30:00,43.65,43.66,43.28,43.51,234972.0,43.65,43.66,43.28,43.51,234972.0
2023-01-10 09:30:00,42.85,43.82,42.78,43.48,117046.0,42.85,43.82,42.78,43.48,117046.0
2023-01-10 10:00:00,43.45,43.92,43.27,43.58,82003.0,43.45,43.92,43.27,43.58,82003.0
2023-01-10 10:30:00,43.58,43.78,43.19,43.78,106284.0,43.58,43.78,43.19,43.78,106284.0
2023-01-10 11:00:00,43.79,44.04,43.67,43.99,49038.0,43.79,44.04,43.67,43.99,49038.0
2023-01-10 11:30:00,43.99,44.09,43.85,44.05,48754.0,43.99,44.09,43.85,44.05,48754.0
2023-01-10 12:00:00,44.05,44.31,43.86,44.27,37012.0,44.05,44.31,43.86,44.27,37012.0
2023-01-10 12:30:00,44.27,44.45,44.25,44.38,47875.0,44.27,44.45,44.25,44.38,47875.0
2023-01-10 13:00:00,44.39,44.48,44.12,44.28,50827.0,44.39,44.48,44.12,44.28,50827.0
2023-01-10 13:30:00,44.27,44.71,44.24,44.69,110152.0,44.27,44.71,44.24,44.69,110152.0
2023-01-10 14:00:00,44.7,44.94,44.68,44.89,70956.0,44.7,44.94,44.68,44.89,70956.0
2023-01-10 14:30:00,44.9,45.09,44.83,44.93,132610.0,44.9,45.09,44.83,44.93,132610.0
2023-01-10 15:00:00,44.94,45.25,44.9,45.01,230758.0,44.94,45.25,44.9,45.01,230758.0
2023-01-10 15:30:00,45.01,45.33,44.92,45.3,317228.0,45.01,45.33,44.92,45.3,317228.0
2023-01-11 09:30:00,45.26,46.01,45.26,45.72,148374.0,45.26,46.01,45.26,45.72,148374.0
2023-01-11 10:00:00,45.75,45.94,45.55,45.65,88893.0,45.75,45.94,45.55,45.65,88893.0
2023-01-11 10:30:00,45.66,45.66,45.15,45.2,136850.0,45.66,45.66,45.15,45.2,136850.0
2023-01-11 11:00:00,45.19,45.67,45.13,45.54,71976.0,45.19,45.67,45.13,45.54,71976.0
2023-01-11 11:30:00,45.55,45.72,45.52,45.58,88595.0,45.55,45.72,45.52,45.58,88595.0
2023-01-11 12:00:00,45.59,45.74,45.55,45.62,53190.0,45.59,45.74,45.55,45.62,53190.0
2023-01-11 12:30:00,45.61,45.63,45.45,45.53,61889.0,45.61,45.63,45.45,45.53,61889.0
2023-01-11 13:00:00,45.53,45.66,45.45,45.59,68921.0,45.53,45.66,45.45,45.59,68921.0
2023-01-11 13:30:00,45.59,45.71,45.44,45.51,104383.0,45.59,45.71,45.44,45.51,104383.0
2023-01-11 14:00:00,45.52,45.59,45.37,45.57,80955.0,45.52,45.59,45.37,45.57,80955.0
2023-01-11 14:30:00,45.58,45.63,45.22,45.26,72925.0,45.58,45.63,45.22,45.26,72925.0
2023-01-11 15:00:00,45.25,45.41,45.14,45.34,106175.0,45.25,45.41,45.14,45.34,106175.0
2023-01-11 15:30:00,45.34,45.88,45.3,45.84,450613.0,45.34,45.88,45.3,45.84,450613.0
2023-01-12 09:30:00,46.25,46.46,45.32,45.62,85030.0,46.25,46.46,45.32,45.62,85030.0
2023-01-12 10:00:00,45.62,46.22,45.59,45.73,177167.0,45.62,46.22,45.59,45.73,177167.0
2023-01-12 10:30:00,45.73,45.84,45.31,45.64,90835.0,45.73,45.84,45.31,45.64,90835.0
2023-01-12 11:00:00,45.61,45.95,45.39,45.91,114621.0,45.61,45.95,45.39,45.91,114621.0
2023-01-12 11:30:00,45.98,46.54,45.72,46.5,108188.0,45.98,46.54,45.72,46.5,108188.0
2023-01-12 12:00:00,46.48,46.86,46.48,46.67,93001.0,46.48,46.86,46.48,46.67,93001.0
2023-01-12 12:30:00,46.7,47.18,46.61,46.95,136605.0,46.7,47.18,46.61,46.95,136605.0
2023-01-12 13:00:00,46.95,47.36,46.86,46.88,149868.0,46.95,47.36,46.86,46.88,149868.0
2023-01-12 13:30:00,46.88,47.42,46.73,47.41,72166.0,46.88,47.42,46.73,47.41,72166.0
2023-01-12 14:00:00,47.42,47.48,47.28,47.3,95165.0,47.42,47.48,47.28,47.3,95165.0
2023-01-12 14:30:00,47.27,47.38,47.21,47.31,99831.0,47.27,47.38,47.21,47.31,99831.0
2023-01-12 15:00:00,47.31,47.35,47.16,47.29,89927.0,47.31,47.35,47.16,47.29,89927.0
2023-01-12 15:30:00,47.29,47.31,47.0,47.22,369316.0,47.29,47.31,47.0,47.22,369316.0
2023-01-13 09:30:00,46.61,47.57,46.6,47.48,102799.0,46.61,47.57,46.6,47.48,102799.0
2023-01-13 10:00:00,47.47,48.29,47.44,48.04,163446.0,47.47,48.29,47.44,48.04,163446.0
2023-01-13 10:30:00,48.04,48.08,47.57,47.67,106374.0,48.04,48.08,47.57,47.67,106374.0
2023-01-13 11:00:00,47.68,47.75,47.23,47.25,61037.0,47.68,47.75,47.23,47.25,61037.0
2023-01-13 11:30:00,47.23,47.41,47.14,47.35,66931.0,47.23,47.41,47.14,47.35,66931.0
2023-01-13 12:00:00,47.36,47.54,47.24,47.47,35737.0,47.36,47.54,47.24,47.47,35737.0
2023-01-13 12:30:00,47.45,47.45,47.07,47.25,70233.0,47.45,47.45,47.07,47.25,70233.0
2023-01-13 13:00:00,47.23,47.43,47.12,47.42,49714.0,47.23,47.43,47.12,47.42,49714.0
2023-01-13 13:30:00,47.42,47.85,47.41,47.75,60454.0,47.42,47.85,47.41,47.75,60454.0
2023-01-13 14:00:00,47.78,47.89,47.73,47.89,56683.0,47.78,47.89,47.73,47.89,56683.0
2023-01-13 14:30:00,47.9,47.99,47.74,47.97,82347.0,47.9,47.99,47.74,47.97,82347.0
2023-01-13 15:00:00,47.97,48.45,47.94,48.45,102901.0,47.97,48.45,47.94,48.45,102901.0
2023-01-13 15:30:00,48.45,48.54,48.29,48.37,279647.0,48.45,48.54,48.29,48.37,279647.0
2023-01-17 09:30:00,48.02,48.37,47.79,48.08,114215.0,48.02,48.37,47.79,48.08,114215.0
2023-01-17 10:00:00,48.08,48.88,48.07,48.64,76753.0,48.08,48.88,48.07,48.64,76753.0
2023-01-17 10:30:00,48.64,48.64,48.28,48.46,60085.0,48.64,48.64,48.28,48.46,60085.0
2023-01-17 11:00:00,48.48,48.56,48.3,48.49,84386.0,48.48,48.56,48.3,48.49,84386.0
2023-01-17 11:30:00,48.52,48.67,48.44,48.55,48522.0,48.52,48.67,48.44,48.55,48522.0
2023-01-17 12:00:00,48.54,48.62,48.3,48.4,32711.0,48.54,48.62,48.3,48.4,32711.0
2023-01-17 12:30:00,48.39,48.83,48.32,48.79,41232.0,48.39,48.83,48.32,48.79,41232.0
2023-01-17 13:00:00,48.8,48.94,48.65,48.84,43160.0,48.8,48.94,48.65,48.84,43160.0
2023-01-17 13:30:00,48.85,48.96,48.49,48.53,95294.0,48.85,48.96,48.49,48.53,95294.0
2023-01-17 14:00:00,48.54,48.6,48.27,48.36,39632.0,48.54,48.6,48.27,48.36,39632.0
2023-01-17 14:30:00,48.36,48.59,48.32,48.34,50047.0,48.36,48.59,48.32,48.34,50047.0
2023-01-17 15:00:00,48.35,48.57,48.31,48.46,64273.0,48.35,48.57,48.31,48.46,64273.0
2023-01-17 15:30:00,48.46,48.56,48.22,48.29,257735.0,48.46,48.56,48.22,48.29,257735.0
2023-01-18 09:30:00,49.24,49.35,48.79,48.96,186345.0,49.24,49.35,48.79,48.96,186345.0
2023-01-18 10:00:00,48.96,49.7,48.96,49.31,104260.0,48.96,49.7,48.96,49.31,104260.0
2023-01-18 10:30:00,49.33,49.33,48.25,48.46,133187.0,49.33,49.33,48.25,48.46,133187.0
2023-01-18 11:00:00,48.45,48.47,47.72,47.84,57348.0,48.45,48.47,47.72,47.84,57348.0
2023-01-18 11:30:00,47.84,47.87,47.3,47.49,85584.0,47.84,47.87,47.3,47.49,85584.0
2023-01-18 12:00:00,47.5,47.51,47.1,47.1,97640.0,47.5,47.51,47.1,47.1,97640.0
2023-01-18 12:30:00,47.15,47.34,47.07,47.22,28553.0,47.15,47.34,47.07,47.22,28553.0
2023-01-18 13:00:00,47.24,47.33,47.06,47.29,35967.0,47.24,47.33,47.06,47.29,35967.0
2023-01-18 13:30:00,47.26,47.47,47.11,47.37,71088.0,47.26,47.47,47.11,47.37,71088.0
2023-01-18 14:00:00,47.4,47.48,47.29,47.45,26311.0,47.4,47.48,47.29,47.45,26311.0
2023-01-18 14:30:00,47.44,47.49,47.08,47.09,56850.0,47.44,47.49,47.08,47.09,56850.0
2023-01-18 15:00:00,47.1,47.23,46.95,47.12,37012.0,47.1,47.23,46.95,47.12,37012.0
2023-01-18 15:30:00,47.13,47.24,46.86,47.17,281626.0,47.13,47.24,46.86,47.17,281626.0
2023-01-19 09:30:00,46.25,46.43,45.38,45.97,181268.0,46.25,46.43,45.38,45.97,181268.0
2023-01-19 10:00:00,45.98,46.33,45.91,46.05,69552.0,45.98,46.33,45.91,46.05,69552.0
2023-01-19 10:30:00,46.05,46.4,45.86,45.93,51922.0,46.05,46.4,45.86,45.93,51922.0
2023-01-19 11:00:00,45.93,46.12,45.71,45.84,48886.0,45.93,46.12,45.71,45.84,48886.0
2023-01-19 11:30:00,45.82,45.93,45.7,45.72,72072.0,45.82,45.93,45.7,45.72,72072.0
2023-01-19 12:00:00,45.75,45.91,45.66,45.68,91872.0,45.75,45.91,45.66,45.68,91872.0
2023-01-19 12:30:00,45.69,45.8,45.49,45.59,78090.0,45.69,45.8,45.49,45.59,78090.0
2023-01-19 13:00:00,45.61,45.78,45.37,45.75,66292.0,45.61,45.78,45.37,45.75,66292.0
2023-01-19 13:30:00,45.72,45.92,45.55,45.76,69707.0,45.72,45.92,45.55,45.76,69707.0
2023-01-19 14:00:00,45.76,46.15,45.69,46.13,59281.0,45.76,46.15,45.69,46.13,59281.0
2023-01-19 14:30:00,46.13,46.24,45.92,46.01,51930.0,46.13,46.24,45.92,46.01,51930.0
2023-01-19 15:00:00,46.01,46.12,45.73,45.8,65466.0,46.01,46.12,45.73,45.8,65466.0
2023-01-19 15:30:00,45.8,45.84,45.49,45.51,296411.0,45.8,45.84,45.49,45.51,296411.0
2023-01-20 09:30:00,45.82,46.92,45.45,46.87,162220.0,45.82,46.92,45.45,46.87,162220.0
2023-01-20 10:00:00,46.85,46.98,46.65,46.96,66320.0,46.85,46.98,46.65,46.96,66320.0
2023-01-20 10:30:00,47.0,47.23,46.65,46.7,119107.0,47.0,47.23,46.65,46.7,119107.0
2023-01-20 11:00:00,46.73,47.06,46.73,47.06,92109.0,46.73,47.06,46.73,47.06,92109.0
2023-01-20 11:30:00,47.1,47.11,46.89,47.0,65609.0,47.1,47.11,46.89,47.0,65609.0
2023-01-20 12:00:00,47.01,47.2,47.01,47.13,156126.0,47.01,47.2,47.01,47.13,156126.0
2023-01-20 12:30:00,47.14,47.18,46.97,46.98,43265.0,47.14,47.18,46.97,46.98,43265.0
2023-01-20 13:00:00,46.99,47.1,46.74,46.75,37205.0,46.99,47.1,46.74,46.75,37205.0
2023-01-20 13:30:00,46.76,47.38,46.76,47.25,97651.0,46.76,47.38,46.76,47.25,97651.0
2023-01-20 14:00:00,47.25,47.34,47.16,47.27,73433.0,47.25,47.34,47.16,47.27,73433.0
2023-01-20 14:30:00,47.28,47.32,47.02,47.14,64082.0,47.28,47.32,47.02,47.14,64082.0
2023-01-20 15:00:00,47.15,47.46,47.03,47.4,158663.0,47.15,47.46,47.03,47.4,158663.0
2023-01-20 15:30:00,47.4,47.61,47.33,47.53,600323.0,47.4,47.61,47.33,47.53,600323.0
2023-01-23 09:30:00,49.06,49.97,48.5,49.8,612750.0,49.06,49.97,48.5,49.8,612750.0
2023-01-23 10:00:00,49.84,49.9,49.19,49.26,214155.0,49.84,49.9,49.19,49.26,214155.0
2023-01-23 10:30:00,49.28,49.62,48.87,49.0,296408.0,49.28,49.62,48.87,49.0,296408.0
2023-01-23 11:00:00,49.0,49.49,48.89,49.33,129933.0,49.0,49.49,48.89,49.33,129933.0
2023-01-23 11:30:00,49.33,49.56,49.29,49.44,125751.0,49.33,49.56,49.29,49.44,125751.0
2023-01-23 12:00:00,49.44,49.78,49.42,49.77,109859.0,49.44,49.78,49.42,49.77,109859.0
2023-01-23 12:30:00,49.78,50.0,49.6,49.96,168272.0,49.78,50.0,49.6,49.96,168272.0
2023-01-23 13:00:00,49.98,50.87,49.97,50.79,272119.0,49.98,50.87,49.97,50.79,272119.0
2023-01-23 13:30:00,50.79,50.94,50.72,50.8,263438.0,50.79,50.94,50.72,50.8,263438.0
2023-01-23 14:00:00,50.8,50.89,50.61,50.71,274743.0,50.8,50.89,50.61,50.71,274743.0
2023-01-23 14:30:00,50.71,50.74,50.11,50.22,195685.0,50.71,50.74,50.11,50.22,195685.0
2023-01-23 15:00:00,50.23,50.29,49.99,50.08,186579.0,50.23,50.29,49.99,50.08,186579.0
2023-01-23 15:30:00,50.09,50.4,49.99,50.34,566171.0,50.09,50.4,49.99,50.34,566171.0
2023-01-24 09:30:00,50.58,51.67,50.23,50.98,346406.0,50.58,51.67,50.23,50.98,346406.0
2023-01-24 10:00:00,50.9,51.36,50.67,51.3,256523.0,50.9,51.36,50.67,51.3,256523.0
2023-01-24 10:30:00,51.33,51.96,51.2,51.88,195623.0,51.33,51.96,51.2,51.88,195623.0
2023-01-24 11:00:00,51.9,52.37,51.9,52.35,424511.0,51.9,52.37,51.9,52.35,424511.0
2023-01-24 11:30:00,52.36,52.4,51.94,52.15,108803.0,52.36,52.4,51.94,52.15,108803.0
2023-01-24 12:00:00,52.15,52.48,52.09,52.31,107401.0,52.15,52.48,52.09,52.31,107401.0
2023-01-24 12:30:00,52.33,52.33,51.99,52.01,85642.0,52.33,52.33,51.99,52.01,85642.0
2023-01-24 13:00:00,51.99,52.22,51.91,52.13,74303.0,51.99,52.22,51.91,52.13,74303.0
2023-01-24 13:30:00,52.16,52.36,52.11,52.13,84435.0,52.16,52.36,52.11,52.13,84435.0
2023-01-24 14:00:00,52.12,52.13,51.84,51.97,67128.0,52.12,52.13,51.84,51.97,67128.0
2023-01-24 14:30:00,51.98,52.04,51.66,51.74,109836.0,51.98,52.04,51.66,51.74,109836.0
2023-01-24 15:00:00,51.75,51.8,51.35,51.51,93848.0,51.75,51.8,51.35,51.51,93848.0
2023-01-24 15:30:00,51.51,51.54,51.06,51.09,430606.0,51.51,51.54,51.06,51.09,430606.0
2023-01-25 09:30:00,49.96,50.57,49.49,49.75,144441.0,49.96,50.57,49.49,49.75,144441.0
2023-01-25 10:00:00,49.73,49.89,49.31,49.62,79671.0,49.73,49.89,49.31,49.62,79671.0
2023-01-25 10:30:00,49.64,50.32,49.46,50.3,107001.0,49.64,50.32,49.46,50.3,107001.0
2023-01-25 11:00:00,50.3,51.01,50.26,50.79,91396.0,50.3,51.01,50.26,50.79,91396.0
2023-01-25 11:30:00,50.8,50.84,50.47,50.63,48063.0,50.8,50.84,50.47,50.63,48063.0
2023-01-25 12:00:00,50.6,50.69,50.44,50.53,55319.0,50.6,50.69,50.44,50.53,55319.0
2023-01-25 12:30:00,50.54,50.8,50.45,50.78,33916.0,50.54,50.8,50.45,50.78,33916.0
2023-01-25 13:00:00,50.78,51.11,50.75,51.1,39133.0,50.78,51.11,50.75,51.1,39133.0
2023-01-25 13:30:00,51.11,51.34,51.07,51.23,48187.0,51.11,51.34,51.07,51.23,48187.0
2023-01-25 14:00:00,51.24,51.66,51.18,51.53,67239.0,51.24,51.66,51.18,51.53,67239.0
2023-01-25 14:30:00,51.54,51.58,51.32,51.47,58485.0,51.54,51.58,51.32,51.47,58485.0
2023-01-25 15:00:00,51.48,51.73,51.47,51.58,132429.0,51.48,51.73,51.47,51.58,132429.0
2023-01-25 15:30:00,51.58,51.89,51.39,51.87,321335.0,51.58,51.89,51.39,51.87,321335.0
2023-01-26 09:30:00,52.66,53.47,52.1,52.29,282403.0,52.66,53.47,52.1,52.29,282403.0
2023-01-26 10:00:00,52.34,52.87,52.11,52.48,156032.0,52.34,52.87,52.11,52.48,156032.0
2023-01-26 10:30:00,52.49,52.53,51.51,51.58,142993.0,52.49,52.53,51.51,51.58,142993.0
2023-01-26 11:00:00,51.57,51.71,51.1,51.37,193213.0,51.57,51.71,51.1,51.37,193213.0
2023-01-26 11:30:00,51.35,51.55,51.27,51.53,81447.0,51.35,51.55,51.27,51.53,81447.0
2023-01-26 12:00:00,51.53,51.71,51.47,51.53,50604.0,51.53,51.71,51.47,51.53,50604.0
2023-01-26 12:30:00,51.53,51.9,51.48,51.86,112136.0,51.53,51.9,51.48,51.86,112136.0
2023-01-26 13:00:00,51.86,51.9,51.78,51.82,69751.0,51.86,51.9,51.78,51.82,69751.0
2023-01-26 13:30:00,51.81,52.07,51.8,51.89,88824.0,51.81,52.07,51.8,51.89,88824.0
2023-01-26 14:00:00,51.9,52.2,51.8,52.11,102341.0,51.9,52.2,51.8,52.11,102341.0
2023-01-26 14:30:00,52.11,52.23,52.01,52.21,117734.0,52.11,52.23,52.01,52.21,117734.0
2023-01-26 15:00:00,52.21,52.43,52.08,52.33,134293.0,52.21,52.43,52.08,52.33,134293.0
2023-01-26 15:30:00,52.33,52.57,52.32,52.53,389005.0,52.33,52.57,52.32,52.53,389005.0
2023-01-27 09:30:00,52.68,53.36,52.09,52.68,142693.0,52.68,53.36,52.09,52.68,142693.0
2023-01-27 10:00:00,52.7,52.99,52.47,52.61,61081.0,52.7,52.99,52.47,52.61,61081.0
2023-01-27 10:30:00,52.63,52.68,52.14,52.4,58408.0,52.63,52.68,52.14,52.4,58408.0
2023-01-27 11:00:00,52.35,52.8,52.18,52.8,56802.0,52.35,52.8,52.18,52.8,56802.0
2023-01-27 11:30:00,52.82,53.07,52.81,52.97,88562.0,52.82,53.07,52.81,52.97,88562.0
2023-01-27 12:00:00,52.98,53.24,52.97,53.11,125083.0,52.98,53.24,52.97,53.11,125083.0
2023-01-27 12:30:00,53.09,53.43,53.01,53.34,70193.0,53.09,53.43,53.01,53.34,70193.0
2023-01-27 13:00:00,53.33,53.45,53.17,53.34,64000.0,53.33,53.45,53.17,53.34,64000.0
2023-01-27 13:30:00,53.34,53.47,53.14,53.38,129348.0,53.34,53.47,53.14,53.38,129348.0
2023-01-27 14:00:00,53.39,53.43,53.12,53.16,69981.0,53.39,53.43,53.12,53.16,69981.0
2023-01-27 14:30:00,53.16,53.56,53.15,53.45,106382.0,53.16,53.56,53.15,53.45,106382.0
2023-01-27 15:00:00,53.44,53.62,53.31,53.44,115890.0,53.44,53.62,53.31,53.44,115890.0
2023-01-27 15:30:00,53.44,53.46,52.36,52.41,357493.0,53.44,53.46,52.36,52.41,357493.0
2023-01-30 09:30:00,51.52,52.31,51.28,51.86,274754.0,51.52,52.31,51.28,51.86,274754.0
2023-01-30 10:00:00,51.82,52.3,51.56,51.66,130338.0,51.82,52.3,51.56,51.66,130338.0
2023-01-30 10:30:00,51.7,51.74,50.93,51.26,157645.0,51.7,51.74,50.93,51.26,157645.0
2023-01-30 11:00:00,51.29,51.77,51.24,51.66,144642.0,51.29,51.77,51.24,51.66,144642.0
2023-01-30 11:30:00,51.68,51.72,51.31,51.65,103007.0,51.68,51.72,51.31,51.65,103007.0
2023-01-30 12:00:00,51.65,51.96,51.59,51.64,211924.0,51.65,51.96,51.59,51.64,211924.0
2023-01-30 12:30:00,51.63,51.64,51.22,51.26,82707.0,51.63,51.64,51.22,51.26,82707.0
2023-01-30 13:00:00,51.24,51.62,51.14,51.61,64691.0,51.24,51.62,51.14,51.61,64691.0
2023-01-30 13:30:00,51.62,51.62,51.17,51.35,68277.0,51.62,51.62,51.17,51.35,68277.0
2023-01-30 14:00:00,51.36,51.44,51.01,51.04,85172.0,51.36,51.44,51.01,51.04,85172.0
2023-01-30 14:30:00,51.04,51.15,50.84,51.1,141682.0,51.04,51.15,50.84,51.1,141682.0
2023-01-30 15:00:00,51.1,51.23,50.91,50.92,73955.0,51.1,51.23,50.91,50.92,73955.0
2023-01-30 15:30:00,50.92,51.02,50.51,50.61,437737.0,50.92,51.02,50.51,50.61,437737.0
2023-01-31 09:30:00,51.22,51.67,51.05,51.05,187509.0,51.22,51.67,51.05,51.05,187509.0
2023-01-31 10:00:00,51.05,51.62,50.89,51.62,117934.0,51.05,51.62,50.89,51.62,117934.0
2023-01-31 10:30:00,51.61,52.1,51.45,52.02,154693.0,51.61,52.1,51.45,52.02,154693.0
2023-01-31 11:00:00,52.02,52.38,51.94,52.16,151543.0,52.02,52.38,51.94,52.16,151543.0
2023-01-31 11:30:00,52.16,52.34,52.09,52.21,77007.0,52.16,52.34,52.09,52.21,77007.0
2023-01-31 12:00:00,52.22,52.32,52.02,52.23,51304.0,52.22,52.32,52.02,52.23,51304.0
2023-01-31 12:30:00,52.23,52.3,52.16,52.18,62798.0,52.23,52.3,52.16,52.18,62798.0
2023-01-31 13:00:00,52.21,52.28,51.95,52.03,87420.0,52.21,52.28,51.95,52.03,87420.0
2023-01-31 13:30:00,52.04,52.11,51.93,52.01,70533.0,52.04,52.11,51.93,52.01,70533.0
2023-01-31 14:00:00,52.02,52.26,51.99,52.19,82773.0,52.02,52.26,51.99,52.19,82773.0
2023-01-31 14:30:00,52.19,52.26,52.08,52.18,71532.0,52.19,52.26,52.08,52.18,71532.0
2023-01-31 15:00:00,52.19,52.22,51.73,51.74,89686.0,52.19,52.22,51.73,51.74,89686.0
2023-01-31 15:30:00,51.77,52.08,51.77,52.05,493712.0,51.77,52.08,51.77,52.05,493712.0
2023-02-01 09:30:00,51.75,52.41,51.7,51.92,117866.0,51.75,52.41,51.7,51.92,117866.0
2023-02-01 10:00:00,51.89,52.15,51.65,52.05,79143.0,51.89,52.15,51.65,52.05,79143.0
2023-02-01 10:30:00,52.04,52.14,51.46,51.51,61166.0,52.04,52.14,51.46,51.51,61166.0
2023-02-01 11:00:00,51.47,51.79,51.36,51.73,53779.0,51.47,51.79,51.36,51.73,53779.0
2023-02-01 11:30:00,51.73,51.73,51.49,51.59,45039.0,51.73,51.73,51.49,51.59,45039.0
2023-02-01 12:00:00,51.59,51.61,51.35,51.51,32620.0,51.59,51.61,51.35,51.51,32620.0
2023-02-01 12:30:00,51.51,51.66,51.44,51.64,24487.0,51.51,51.66,51.44,51.64,24487.0
2023-02-01 13:00:00,51.63,51.63,51.2,51.52,64964.0,51.63,51.63,51.2,51.52,64964.0
2023-02-01 13:30:00,51.55,51.56,51.31,51.37,47704.0,51.55,51.56,51.31,51.37,47704.0
2023-02-01 14:00:00,51.42,52.04,51.0,51.93,108672.0,51.42,52.04,51.0,51.93,108672.0
2023-02-01 14:30:00,51.93,52.9,51.43,52.57,366157.0,51.93,52.9,51.43,52.57,366157.0
2023-02-01 15:00:00,52.6,53.28,52.58,53.24,212289.0,52.6,53.28,52.58,53.24,212289.0
2023-02-01 15:30:00,53.27,53.83,52.94,53.41,778387.0,53.27,53.83,52.94,53.41,778387.0
2023-02-02 09:30:00,54.7,55.4,53.6,53.62,332914.0,54.7,55.4,53.6,53.62,332914.0
2023-02-02 10:00:00,53.7,54.03,53.53,53.83,184729.0,53.7,54.03,53.53,53.83,184729.0
2023-02-02 10:30:00,53.84,54.47,53.84,54.44,140593.0,53.84,54.47,53.84,54.44,140593.0
2023-02-02 11:00:00,54.45,54.45,53.66,53.89,99832.0,54.45,54.45,53.66,53.89,99832.0
2023-02-02 11:30:00,53.91,54.08,53.48,53.5,131541.0,53.91,54.08,53.48,53.5,131541.0
2023-02-02 12:00:00,53.49,54.16,53.49,53.91,102850.0,53.49,54.16,53.49,53.91,102850.0
2023-02-02 12:30:00,53.94,54.11,53.86,54.0,78679.0,53.94,54.11,53.86,54.0,78679.0
2023-02-02 13:00:00,54.0,54.27,53.94,54.05,111780.0,54.0,54.27,53.94,54.05,111780.0
2023-02-02 13:30:00,54.05,54.81,54.04,54.81,168803.0,54.05,54.81,54.04,54.81,168803.0
2023-02-02 14:00:00,54.81,54.91,53.93,53.93,144893.0,54.81,54.91,53.93,53.93,144893.0
2023-02-02 14:30:00,53.92,54.04,53.35,53.37,183309.0,53.92,54.04,53.35,53.37,183309.0
2023-02-02 15:00:00,53.37,53.4,52.99,53.15,182273.0,53.37,53.4,52.99,53.15,182273.0
2023-02-02 15:30:00,53.15,53.82,53.14,53.75,349363.0,53.15,53.82,53.14,53.75,349363.0
2023-02-03 09:30:00,52.44,54.16,52.02,53.86,242716.0,52.44,54.16,52.02,53.86,242716.0
2023-02-03 10:00:00,53.83,55.25,53.72,55.19,452726.0,53.83,55.25,53.72,55.19,452726.0
2023-02-03 10:30:00,55.21,56.05,55.19,55.78,831494.0,55.21,56.05,55.19,55.78,831494.0
2023-02-03 11:00:00,55.77,56.51,55.66,56.44,278964.0,55.77,56.51,55.66,56.44,278964.0
2023-02-03 11:30:00,56.49,56.75,55.45,55.55,311109.0,56.49,56.75,55.45,55.55,311109.0
2023-02-03 12:00:00,55.54,55.95,55.49,55.71,209306.0,55.54,55.95,55.49,55.71,209306.0
2023-02-03 12:30:00,55.68,56.0,55.42,55.46,122301.0,55.68,56.0,55.42,55.46,122301.0
2023-02-03 13:00:00,55.45,55.52,55.09,55.28,66051.0,55.45,55.52,55.09,55.28,66051.0
2023-02-03 13:30:00,55.27,55.27,54.66,55.08,81211.0,55.27,55.27,54.66,55.08,81211.0
2023-02-03 14:00:00,55.05,55.21,54.77,54.99,100246.0,55.05,55.21,54.77,54.99,100246.0
2023-02-03 14:30:00,54.97,55.02,54.71,54.73,112632.0,54.97,55.02,54.71,54.73,112632.0
2023-02-03 15:00:00,54.72,54.97,54.52,54.71,98179.0,54.72,54.97,54.52,54.71,98179.0
2023-02-03 15:30:00,54.74,55.03,54.54,55.0,495445.0,54.74,55.03,54.54,55.0,495445.0
2023-02-06 09:30:00,53.14,54.35,53.04,53.97,165922.0,53.14,54.35,53.04,53.97,165922.0
2023-02-06 10:00:00,53.93,54.21,52.97,53.11,144442.0,53.93,54.21,52.97,53.11,144442.0
2023-02-06 10:30:00,53.08,53.42,52.72,53.35,116903.0,53.08,53.42,52.72,53.35,116903.0
2023-02-06 11:00:00,53.33,53.76,53.31,53.63,150266.0,53.33,53.76,53.31,53.63,150266.0
2023-02-06 11:30:00,53.66,53.95,53.43,53.83,105062.0,53.66,53.95,53.43,53.83,105062.0
2023-02-06 12:00:00,53.81,53.84,53.27,53.31,64551.0,53.81,53.84,53.27,53.31,64551.0
2023-02-06 12:30:00,53.32,53.73,53.32,53.46,51267.0,53.32,53.73,53.32,53.46,51267.0
2023-02-06 13:00:00,53.43,53.61,53.25,53.42,57131.0,53.43,53.61,53.25,53.42,57131.0
2023-02-06 13:30:00,53.38,53.62,53.38,53.54,59717.0,53.38,53.62,53.38,53.54,59717.0
2023-02-06 14:00:00,53.55,53.69,53.52,53.53,36995.0,53.55,53.69,53.52,53.53,36995.0
2023-02-06 14:30:00,53.53,53.57,53.33,53.48,44469.0,53.53,53.57,53.33,53.48,44469.0
2023-02-06 15:00:00,53.51,53.54,53.17,53.28,58247.0,53.51,53.54,53.17,53.28,58247.0
2023-02-06 15:30:00,53.28,53.62,53.18,53.52,219361.0,53.28,53.62,53.18,53.52,219361.0
2023-02-07 09:30:00,53.29,53.86,53.24,53.43,165019.0,53.29,53.86,53.24,53.43,165019.0
2023-02-07 10:00:00,53.45,53.45,52.84,52.95,72112.0,53.45,53.45,52.84,52.95,72112.0
2023-02-07 10:30:00,52.94,53.33,52.86,53.3,47634.0,52.94,53.33,52.86,53.3,47634.0
2023-02-07 11:00:00,53.35,53.65,53.31,53.47,47929.0,53.35,53.65,53.31,53.47,47929.0
2023-02-07 11:30:00,53.48,53.84,53.46,53.75,58945.0,53.48,53.84,53.46,53.75,58945.0
2023-02-07 12:00:00,53.72,53.93,53.72,53.81,51608.0,53.72,53.93,53.72,53.81,51608.0
2023-02-07 12:30:00,53.81,54.87,53.63,54.69,93819.0,53.81,54.87,53.63,54.69,93819.0
2023-02-07 13:00:00,54.7,54.78,53.76,53.8,90908.0,54.7,54.78,53.76,53.8,90908.0
2023-02-07 13:30:00,53.53,53.69,53.16,53.5,111145.0,53.53,53.69,53.16,53.5,111145.0
2023-02-07 14:00:00,53.48,54.45,53.48,54.29,59645.0,53.48,54.45,53.48,54.29,59645.0
2023-02-07 14:30:00,54.29,54.77,54.22,54.76,41371.0,54.29,54.77,54.22,54.76,41371.0
2023-02-07 15:00:00,54.77,55.04,54.57,55.04,55318.0,54.77,55.04,54.57,55.04,55318.0
2023-02-07 15:30:00,55.04,55.29,54.88,54.91,236367.0,55.04,55.29,54.88,54.91,236367.0
2023-02-08 09:30:00,54.73,54.83,54.17,54.44,91783.0,54.73,54.83,54.17,54.44,91783.0
2023-02-08 10:00:00,54.45,54.75,54.06,54.16,68661.0,54.45,54.75,54.06,54.16,68661.0
2023-02-08 10:30:00,54.11,54.25,53.77,54.04,71553.0,54.11,54.25,53.77,54.04,71553.0
2023-02-08 11:00:00,54.01,54.14,53.71,53.92,113095.0,54.01,54.14,53.71,53.92,113095.0
2023-02-08 11:30:00,53.9,53.95,53.65,53.88,35830.0,53.9,53.95,53.65,53.88,35830.0
2023-02-08 12:00:00,53.87,53.91,53.63,53.8,24336.0,53.87,53.91,53.63,53.8,24336.0
2023-02-08 12:30:00,53.8,53.91,53.58,53.87,40863.0,53.8,53.91,53.58,53.87,40863.0
2023-02-08 13:00:00,53.85,54.0,53.51,53.53,49890.0,53.85,54.0,53.51,53.53,49890.0
2023-02-08 13:30:00,53.52,53.66,53.35,53.42,62588.0,53.52,53.66,53.35,53.42,62588.0
2023-02-08 14:00:00,53.41,53.59,53.28,53.36,90254.0,53.41,53.59,53.28,53.36,90254.0
2023-02-08 14:30:00,53.37,53.48,53.25,53.48,60356.0,53.37,53.48,53.25,53.48,60356.0
2023-02-08 15:00:00,53.47,53.59,53.23,53.52,81963.0,53.47,53.59,53.23,53.52,81963.0
2023-02-08 15:30:00,53.5,53.76,53.43,53.76,381089.0,53.5,53.76,53.43,53.76,381089.0
2023-02-09 09:30:00,55.07,56.54,55.06,55.71,652821.0,55.07,56.54,55.06,55.71,652821.0
2023-02-09 10:00:00,55.71,55.93,54.93,54.93,190858.0,55.71,55.93,54.93,54.93,190858.0
2023-02-09 10:30:00,54.95,55.48,54.9,55.46,107995.0,54.95,55.48,54.9,55.46,107995.0
2023-02-09 11:00:00,55.45,55.46,54.92,55.0,85213.0,55.45,55.46,54.92,55.0,85213.0
2023-02-09 11:30:00,55.0,55.2,54.75,55.2,65737.0,55.0,55.2,54.75,55.2,65737.0
2023-02-09 12:00:00,55.21,55.45,55.15,55.18,85544.0,55.21,55.45,55.15,55.18,85544.0
2023-02-09 12:30:00,55.15,55.19,54.68,55.05,159514.0,55.15,55.19,54.68,55.05,159514.0
2023-02-09 13:00:00,55.05,55.17,54.79,55.07,109425.0,55.05,55.17,54.79,55.07,109425.0
2023-02-09 13:30:00,55.07,55.3,54.58,54.67,101745.0,55.07,55.3,54.58,54.67,101745.0
2023-02-09 14:00:00,54.67,54.74,54.13,54.31,169013.0,54.67,54.74,54.13,54.31,169013.0
2023-02-09 14:30:00,54.32,54.46,54.01,54.07,185410.0,54.32,54.46,54.01,54.07,185410.0
2023-02-09 15:00:00,54.05,54.05,53.57,53.62,93025.0,54.05,54.05,53.57,53.62,93025.0
2023-02-09 15:30:00,53.61,53.92,53.43,53.63,486146.0,53.61,53.92,53.43,53.63,486146.0
2023-02-10 09:30:00,52.73,52.97,51.96,52.3,246531.0,52.73,52.97,51.96,52.3,246531.0
2023-02-10 10:00:00,52.25,53.12,51.69,52.84,266995.0,52.25,53.12,51.69,52.84,266995.0
2023-02-10 10:30:00,52.83,52.98,52.31,52.53,65916.0,52.83,52.98,52.31,52.53,65916.0
2023-02-10 11:00:00,52.52,52.95,52.52,52.71,61649.0,52.52,52.95,52.52,52.71,61649.0
2023-02-10 11:30:00,52.72,52.83,52.39,52.4,39967.0,52.72,52.83,52.39,52.4,39967.0
2023-02-10 12:00:00,52.39,52.56,52.16,52.27,69099.0,52.39,52.56,52.16,52.27,69099.0
2023-02-10 12:30:00,52.28,52.49,52.15,52.23,172973.0,52.28,52.49,52.15,52.23,172973.0
2023-02-10 13:00:00,52.24,52.33,51.94,52.16,377350.0,52.24,52.33,51.94,52.16,377350.0
2023-02-10 13:30:00,52.12,52.27,51.89,51.9,155574.0,52.12,52.27,51.89,51.9,155574.0
2023-02-10 14:00:00,51.91,51.94,51.52,51.67,81991.0,51.91,51.94,51.52,51.67,81991.0
2023-02-10 14:30:00,51.66,51.86,51.59,51.78,122012.0,51.66,51.86,51.59,51.78,122012.0
2023-02-10 15:00:00,51.78,51.93,51.69,51.76,105842.0,51.78,51.93,51.69,51.76,105842.0
2023-02-10 15:30:00,51.75,52.32,51.71,52.18,546651.0,51.75,52.32,51.71,52.18,546651.0
2023-02-13 09:30:00,52.2,52.53,51.85,52.33,96943.0,52.2,52.53,51.85,52.33,96943.0
2023-02-13 10:00:00,52.39,52.42,51.98,52.33,74798.0,52.39,52.42,51.98,52.33,74798.0
2023-02-13 10:30:00,52.33,52.47,52.14,52.23,67646.0,52.33,52.47,52.14,52.23,67646.0
2023-02-13 11:00:00,52.23,52.53,52.16,52.34,89902.0,52.23,52.53,52.16,52.34,89902.0
2023-02-13 11:30:00,52.33,52.53,52.13,52.41,61185.0,52.33,52.53,52.13,52.41,61185.0
2023-02-13 12:00:00,52.43,52.54,52.14,52.21,113357.0,52.43,52.54,52.14,52.21,113357.0
2023-02-13 12:30:00,52.22,52.33,52.16,52.27,78054.0,52.22,52.33,52.16,52.27,78054.0
2023-02-13 13:00:00,52.26,52.37,52.05,52.37,63899.0,52.26,52.37,52.05,52.37,63899.0
2023-02-13 13:30:00,52.36,52.55,52.29,52.55,51618.0,52.36,52.55,52.29,52.55,51618.0
2023-02-13 14:00:00,52.55,52.7,52.42,52.65,75742.0,52.55,52.7,52.42,52.65,75742.0
2023-02-13 14:30:00,52.66,52.73,52.57,52.69,68525.0,52.66,52.73,52.57,52.69,68525.0
2023-02-13 15:00:00,52.69,52.8,52.59,52.63,63185.0,52.69,52.8,52.59,52.63,63185.0
2023-02-13 15:30:00,52.62,52.97,52.61,52.95,332246.0,52.62,52.97,52.61,52.95,332246.0
2023-02-14 09:30:00,52.6,53.03,51.69,52.93,205183.0,52.6,53.03,51.69,52.93,205183.0
2023-02-14 10:00:00,52.96,54.07,52.95,53.87,206864.0,52.96,54.07,52.95,53.87,206864.0
2023-02-14 10:30:00,53.88,53.95,52.6,52.81,169316.0,53.88,53.95,52.6,52.81,169316.0
2023-02-14 11:00:00,52.82,53.19,52.48,52.49,79627.0,52.82,53.19,52.48,52.49,79627.0
2023-02-14 11:30:00,52.46,52.48,51.96,52.14,164460.0,52.46,52.48,51.96,52.14,164460.0
2023-02-14 12:00:00,52.09,52.48,52.02,52.42,83962.0,52.09,52.48,52.02,52.42,83962.0
2023-02-14 12:30:00,52.38,52.61,52.35,52.55,36697.0,52.38,52.61,52.35,52.55,36697.0
2023-02-14 13:00:00,52.54,53.08,52.53,52.88,110699.0,52.54,53.08,52.53,52.88,110699.0
2023-02-14 13:30:00,52.9,53.11,52.73,52.82,66975.0,52.9,53.11,52.73,52.82,66975.0
2023-02-14 14:00:00,52.81,52.99,52.58,52.79,54352.0,52.81,52.99,52.58,52.79,54352.0
2023-02-14 14:30:00,52.81,53.11,52.8,52.94,50027.0,52.81,53.11,52.8,52.94,50027.0
2023-02-14 15:00:00,52.95,53.08,52.89,53.08,113557.0,52.95,53.08,52.89,53.08,113557.0
2023-02-14 15:30:00,53.09,53.49,53.0,53.31,300942.0,53.09,53.49,53.0,53.31,300942.0
2023-02-15 09:30:00,53.09,53.29,52.57,52.78,248565.0,53.09,53.29,52.57,52.78,248565.0
2023-02-15 10:00:00,52.81,53.82,52.78,53.53,193170.0,52.81,53.82,52.78,53.53,193170.0
2023-02-15 10:30:00,53.53,53.75,53.2,53.32,110352.0,53.53,53.75,53.2,53.32,110352.0
2023-02-15 11:00:00,53.32,53.55,53.18,53.33,95797.0,53.32,53.55,53.18,53.33,95797.0
2023-02-15 11:30:00,53.34,53.36,53.03,53.13,111329.0,53.34,53.36,53.03,53.13,111329.0
2023-02-15 12:00:00,53.14,53.2,52.77,52.78,77455.0,53.14,53.2,52.77,52.78,77455.0
2023-02-15 12:30:00,52.78,53.12,52.74,52.98,67953.0,52.78,53.12,52.74,52.98,67953.0
2023-02-15 13:00:00,52.99,53.2,52.99,53.2,67029.0,52.99,53.2,52.99,53.2,67029.0
2023-02-15 13:30:00,53.21,53.53,53.17,53.48,128280.0,53.21,53.53,53.17,53.48,128280.0
2023-02-15 14:00:00,53.49,53.7,53.45,53.54,108828.0,53.49,53.7,53.45,53.54,108828.0
2023-02-15 14:30:00,53.53,53.71,53.49,53.49,143815.0,53.53,53.71,53.49,53.49,143815.0
2023-02-15 15:00:00,53.5,53.59,53.34,53.48,99425.0,53.5,53.59,53.34,53.48,99425.0
2023-02-15 15:30:00,53.48,53.9,53.46,53.9,426076.0,53.48,53.9,53.46,53.9,426076.0
2023-02-16 09:30:00,52.52,52.84,52.05,52.17,146875.0,52.52,52.84,52.05,52.17,146875.0
2023-02-16 10:00:00,52.13,52.89,52.09,52.8,179278.0,52.13,52.89,52.09,52.8,179278.0
2023-02-16 10:30:00,52.81,53.06,52.68,52.93,90942.0,52.81,53.06,52.68,52.93,90942.0
2023-02-16 11:00:00,52.94,53.23,52.85,52.98,104249.0,52.94,53.23,52.85,52.98,104249.0
2023-02-16 11:30:00,52.89,53.1,52.83,52.85,152878.0,52.89,53.1,52.83,52.85,152878.0
2023-02-16 12:00:00,52.84,52.85,52.38,52.78,159474.0,52.84,52.85,52.38,52.78,159474.0
2023-02-16 12:30:00,52.79,53.02,52.72,52.76,80665.0,52.79,53.02,52.72,52.76,80665.0
2023-02-16 13:00:00,52.76,53.08,52.47,52.47,98540.0,52.76,53.08,52.47,52.47,98540.0
2023-02-16 13:30:00,52.47,52.73,52.41,52.68,48517.0,52.47,52.73,52.41,52.68,48517.0
2023-02-16 14:00:00,52.69,52.78,52.49,52.6,68257.0,52.69,52.78,52.49,52.6,68257.0
2023-02-16 14:30:00,52.59,52.69,52.51,52.52,47181.0,52.59,52.69,52.51,52.52,47181.0
2023-02-16 15:00:00,52.51,52.59,52.05,52.05,140302.0,52.51,52.59,52.05,52.05,140302.0
2023-02-16 15:30:00,52.06,52.5,51.93,52.18,444343.0,52.06,52.5,51.93,52.18,444343.0
2023-02-17 09:30:00,52.03,52.49,51.71,52.18,461236.0,52.03,52.49,51.71,52.18,461236.0
2023-02-17 10:00:00,52.2,53.05,52.13,52.93,112717.0,52.2,53.05,52.13,52.93,112717.0
2023-02-17 10:30:00,52.92,53.18,52.57,52.6,163669.0,52.92,53.18,52.57,52.6,163669.0
2023-02-17 11:00:00,52.57,52.66,52.43,52.51,133069.0,52.57,52.66,52.43,52.51,133069.0
2023-02-17 11:30:00,52.53,52.56,52.15,52.41,96539.0,52.53,52.56,52.15,52.41,96539.0
2023-02-17 12:00:00,52.43,52.59,52.35,52.57,99129.0,52.43,52.59,52.35,52.57,99129.0
2023-02-17 12:30:00,52.57,52.6,51.95,51.98,65984.0,52.57,52.6,51.95,51.98,65984.0
2023-02-17 13:00:00,51.99,52.33,51.94,51.95,81779.0,51.99,52.33,51.94,51.95,81779.0
2023-02-17 13:30:00,51.95,52.17,51.79,51.92,68286.0,51.95,52.17,51.79,51.92,68286.0
2023-02-17 14:00:00,51.93,52.36,51.93,52.28,67766.0,51.93,52.36,51.93,52.28,67766.0
2023-02-17 14:30:00,52.29,52.56,52.25,52.56,133937.0,52.29,52.56,52.25,52.56,133937.0
2023-02-17 15:00:00,52.59,52.88,52.35,52.43,294504.0,52.59,52.88,52.35,52.43,294504.0
2023-02-17 15:30:00,52.42,52.94,52.38,52.8,542252.0,52.42,52.94,52.38,52.8,542252.0
2023-02-21 09:30:00,52.0,52.42,51.57,51.6,149266.0,52.0,52.42,51.57,51.6,149266.0
2023-02-21 10:00:00,51.58,51.58,50.75,50.76,115088.0,51.58,51.58,50.75,50.76,115088.0
2023-02-21 10:30:00,50.75,50.98,50.63,50.69,93698.0,50.75,50.98,50.63,50.69,93698.0
2023-02-21 11:00:00,50.69,50.76,50.28,50.34,92303.0,50.69,50.76,50.28,50.34,92303.0
2023-02-21 11:30:00,50.33,50.56,50.22,50.4,104432.0,50.33,50.56,50.22,50.4,104432.0
2023-02-21 12:00:00,50.4,50.49,50.3,50.4,170869.0,50.4,50.49,50.3,50.4,170869.0
2023-02-21 12:30:00,50.4,50.68,50.39,50.68,57195.0,50.4,50.68,50.39,50.68,57195.0
2023-02-21 13:00:00,50.72,50.8,50.58,50.69,68487.0,50.72,50.8,50.58,50.69,68487.0
2023-02-21 13:30:00,50.68,50.87,50.66,50.87,117425.0,50.68,50.87,50.66,50.87,117425.0
2023-02-21 14:00:00,50.87,51.05,50.56,51.04,137165.0,50.87,51.05,50.56,51.04,137165.0
2023-02-21 14:30:00,51.03,51.37,51.02,51.28,102829.0,51.03,51.37,51.02,51.28,102829.0
2023-02-21 15:00:00,51.29,51.46,51.26,51.34,113183.0,51.29,51.46,51.26,51.34,113183.0
2023-02-21 15:30:00,51.35,51.58,51.11,51.19,496283.0,51.35,51.58,51.11,51.19,496283.0
2023-02-22 09:30:00,51.69,53.43,51.07,51.72,603749.0,51.69,53.43,51.07,51.72,603749.0
2023-02-22 10:00:00,51.72,52.26,51.4,52.13,145814.0,51.72,52.26,51.4,52.13,145814.0
2023-02-22 10:30:00,52.1,52.75,51.63,52.56,199804.0,52.1,52.75,51.63,52.56,199804.0
2023-02-22 11:00:00,52.61,53.34,52.6,53.21,232684.0,52.61,53.34,52.6,53.21,232684.0
2023-02-22 11:30:00,53.2,53.64,53.12,53.39,172893.0,53.2,53.64,53.12,53.39,172893.0
2023-02-22 12:00:00,53.37,53.61,53.29,53.54,452505.0,53.37,53.61,53.29,53.54,452505.0
2023-02-22 12:30:00,53.55,54.31,53.55,53.73,309657.0,53.55,54.31,53.55,53.73,309657.0
2023-02-22 13:00:00,53.72,53.86,53.42,53.54,98098.0,53.72,53.86,53.42,53.54,98098.0
2023-02-22 13:30:00,53.53,53.6,53.26,53.35,166190.0,53.53,53.6,53.26,53.35,166190.0
2023-02-22 14:00:00,53.36,53.67,52.91,53.04,198872.0,53.36,53.67,52.91,53.04,198872.0
2023-02-22 14:30:00,53.02,53.18,52.63,52.67,85682.0,53.02,53.18,52.63,52.67,85682.0
2023-02-22 15:00:00,52.71,53.49,52.58,53.33,168190.0,52.71,53.49,52.58,53.33,168190.0
2023-02-22 15:30:00,53.34,54.01,53.26,53.98,679207.0,53.34,54.01,53.26,53.98,679207.0
2023-02-23 09:30:00,54.22,54.78,53.67,53.74,232890.0,54.22,54.78,53.67,53.74,232890.0
2023-02-23 10:00:00,53.78,53.89,52.96,52.98,145165.0,53.78,53.89,52.96,52.98,145165.0
2023-02-23 10:30:00,52.92,52.95,52.51,52.88,147161.0,52.92,52.95,52.51,52.88,147161.0
2023-02-23 11:00:00,52.96,53.05,52.5,52.63,159509.0,52.96,53.05,52.5,52.63,159509.0
2023-02-23 11:30:00,52.61,52.71,51.8,51.86,148964.0,52.61,52.71,51.8,51.86,148964.0
2023-02-23 12:00:00,51.87,52.25,51.85,52.17,225142.0,51.87,52.25,51.85,52.17,225142.0
2023-02-23 12:30:00,52.17,52.33,52.06,52.28,76587.0,52.17,52.33,52.06,52.28,76587.0
2023-02-23 13:00:00,52.28,52.36,51.73,51.84,128963.0,52.28,52.36,51.73,51.84,128963.0
2023-02-23 13:30:00,51.86,52.03,51.73,52.01,93713.0,51.86,52.03,51.73,52.01,93713.0
2023-02-23 14:00:00,52.01,52.31,51.77,52.1,75727.0,52.01,52.31,51.77,52.1,75727.0
2023-02-23 14:30:00,52.1,52.41,52.09,52.22,91346.0,52.1,52.41,52.09,52.22,91346.0
2023-02-23 15:00:00,52.22,52.55,52.2,52.55,93920.0,52.22,52.55,52.2,52.55,93920.0
2023-02-23 15:30:00,52.56,52.83,52.41,52.54,383156.0,52.56,52.83,52.41,52.54,383156.0
2023-02-24 09:30:00,50.88,51.06,49.74,50.41,388489.0,50.88,51.06,49.74,50.41,388489.0
2023-02-24 10:00:00,50.4,50.57,49.66,50.04,261662.0,50.4,50.57,49.66,50.04,261662.0
2023-02-24 10:30:00,50.03,50.23,49.37,49.78,272377.0,50.03,50.23,49.37,49.78,272377.0
2023-02-24 11:00:00,49.75,50.48,49.75,50.41,139735.0,49.75,50.48,49.75,50.41,139735.0
2023-02-24 11:30:00,50.4,50.4,50.07,50.3,69781.0,50.4,50.4,50.07,50.3,69781.0
2023-02-24 12:00:00,50.34,50.39,50.08,50.23,51109.0,50.34,50.39,50.08,50.23,51109.0
2023-02-24 12:30:00,50.21,50.3,50.0,50.01,77140.0,50.21,50.3,50.0,50.01,77140.0
2023-02-24 13:00:00,50.0,50.4,50.0,50.33,53683.0,50.0,50.4,50.0,50.33,53683.0
2023-02-24 13:30:00,50.32,50.32,50.06,50.08,45308.0,50.32,50.32,50.06,50.08,45308.0
2023-02-24 14:00:00,50.08,50.19,50.0,50.09,69220.0,50.08,50.19,50.0,50.09,69220.0
2023-02-24 14:30:00,50.11,50.36,49.86,50.33,94449.0,50.11,50.36,49.86,50.33,94449.0
2023-02-24 15:00:00,50.33,50.44,50.23,50.24,101245.0,50.33,50.44,50.23,50.24,101245.0
2023-02-24 15:30:00,50.26,50.28,49.69,50.03,437744.0,50.26,50.28,49.69,50.03,437744.0
2023-02-27 09:30:00,50.91,51.28,50.35,51.26,149469.0,50.91,51.28,50.35,51.26,149469.0
2023-02-27 10:00:00,51.25,51.82,51.21,51.59,94214.0,51.25,51.82,51.21,51.59,94214.0
2023-02-27 10:30:00,51.53,51.64,51.16,51.46,65435.0,51.53,51.64,51.16,51.46,65435.0
2023-02-27 11:00:00,51.48,51.86,51.41,51.46,91039.0,51.48,51.86,51.41,51.46,91039.0
2023-02-27 11:30:00,51.48,51.54,51.34,51.39,52520.0,51.48,51.54,51.34,51.39,52520.0
2023-02-27 12:00:00,51.38,51.5,51.13,51.19,161269.0,51.38,51.5,51.13,51.19,161269.0
2023-02-27 12:30:00,51.2,51.38,51.11,51.16,48797.0,51.2,51.38,51.11,51.16,48797.0
2023-02-27 13:00:00,51.16,51.22,50.83,50.83,64560.0,51.16,51.22,50.83,50.83,64560.0
2023-02-27 13:30:00,50.84,51.04,50.76,51.04,31243.0,50.84,51.04,50.76,51.04,31243.0
2023-02-27 14:00:00,51.05,51.12,50.88,50.97,82618.0,51.05,51.12,50.88,50.97,82618.0
2023-02-27 14:30:00,50.99,51.01,50.72,50.79,38112.0,50.99,51.01,50.72,50.79,38112.0
2023-02-27 15:00:00,50.77,50.84,50.42,50.5,92146.0,50.77,50.84,50.42,50.5,92146.0
2023-02-27 15:30:00,50.5,50.6,50.24,50.46,339215.0,50.5,50.6,50.24,50.46,339215.0
2023-02-28 09:30:00,50.39,50.87,50.28,50.59,121105.0,50.39,50.87,50.28,50.59,121105.0
2023-02-28 10:00:00,50.61,51.02,50.57,50.7,66573.0,50.61,51.02,50.57,50.7,66573.0
2023-02-28 10:30:00,50.71,51.03,50.63,51.02,80008.0,50.71,51.03,50.63,51.02,80008.0
2023-02-28 11:00:00,51.03,51.34,51.03,51.25,47295.0,51.03,51.34,51.03,51.25,47295.0
2023-02-28 11:30:00,51.25,51.28,51.06,51.09,54440.0,51.25,51.28,51.06,51.09,54440.0
2023-02-28 12:00:00,51.1,51.24,50.96,51.22,40765.0,51.1,51.24,50.96,51.22,40765.0
2023-02-28 12:30:00,51.23,51.4,51.04,51.35,37185.0,51.23,51.4,51.04,51.35,37185.0
2023-02-28 13:00:00,51.36,51.5,51.29,51.31,46288.0,51.36,51.5,51.29,51.31,46288.0
2023-02-28 13:30:00,51.32,51.38,50.89,51.12,79496.0,51.32,51.38,50.89,51.12,79496.0
2023-02-28 14:00:00,51.13,51.25,51.06,51.17,46773.0,51.13,51.25,51.06,51.17,46773.0
2023-02-28 14:30:00,51.17,51.29,51.13,51.19,36903.0,51.17,51.29,51.13,51.19,36903.0
2023-02-28 15:00:00,51.17,51.17,50.75,50.76,118753.0,51.17,51.17,50.75,50.76,118753.0
2023-02-28 15:30:00,50.74,50.91,50.56,50.76,445554.0,50.74,50.91,50.56,50.76,445554.0
2023-03-01 09:30:00,50.46,51.95,50.46,51.77,127527.0,50.46,51.95,50.46,51.77,127527.0
2023-03-01 10:00:00,51.82,51.84,51.43,51.63,71623.0,51.82,51.84,51.43,51.63,71623.0
2023-03-01 10:30:00,51.58,52.2,51.43,51.86,67290.0,51.58,52.2,51.43,51.86,67290.0
2023-03-01 11:00:00,51.85,51.86,51.36,51.45,77805.0,51.85,51.86,51.36,51.45,77805.0
2023-03-01 11:30:00,51.45,51.57,51.31,51.5,94522.0,51.45,51.57,51.31,51.5,94522.0
2023-03-01 12:00:00,51.48,51.87,51.42,51.74,85193.0,51.48,51.87,51.42,51.74,85193.0
2023-03-01 12:30:00,51.75,52.16,51.74,52.06,47289.0,51.75,52.16,51.74,52.06,47289.0
2023-03-01 13:00:00,52.04,52.09,51.74,51.8,44515.0,52.04,52.09,51.74,51.8,44515.0
2023-03-01 13:30:00,51.78,51.94,51.53,51.59,39567.0,51.78,51.94,51.53,51.59,39567.0
2023-03-01 14:00:00,51.57,51.57,51.23,51.23,54784.0,51.57,51.57,51.23,51.23,54784.0
2023-03-01 14:30:00,51.23,51.32,51.1,51.19,72077.0,51.23,51.32,51.1,51.19,72077.0
2023-03-01 15:00:00,51.18,51.45,51.11,51.43,72571.0,51.18,51.45,51.11,51.43,72571.0
2023-03-01 15:30:00,51.42,51.46,51.26,51.32,282058.0,51.42,51.46,51.26,51.32,282058.0
2023-03-02 09:30:00,50.72,51.16,50.36,50.75,107073.0,50.72,51.16,50.36,50.75,107073.0
2023-03-02 10:00:00,50.76,50.92,50.19,50.49,77480.0,50.76,50.92,50.19,50.49,77480.0
2023-03-02 10:30:00,50.5,50.61,50.06,50.28,94863.0,50.5,50.61,50.06,50.28,94863.0
2023-03-02 11:00:00,50.28,50.6,50.11,50.15,91663.0,50.28,50.6,50.11,50.15,91663.0
2023-03-02 11:30:00,50.14,50.33,50.01,50.32,87263.0,50.14,50.33,50.01,50.32,87263.0
2023-03-02 12:00:00,50.29,50.6,50.21,50.6,118405.0,50.29,50.6,50.21,50.6,118405.0
2023-03-02 12:30:00,50.57,50.89,50.57,50.82,43373.0,50.57,50.89,50.57,50.82,43373.0
2023-03-02 13:00:00,50.8,50.97,50.8,50.86,102893.0,50.8,50.97,50.8,50.86,102893.0
2023-03-02 13:30:00,50.87,51.44,50.84,51.43,92422.0,50.87,51.44,50.84,51.43,92422.0
2023-03-02 14:00:00,51.45,51.87,51.45,51.86,66027.0,51.45,51.87,51.45,51.86,66027.0
2023-03-02 14:30:00,51.86,51.94,51.78,51.86,47823.0,51.86,51.94,51.78,51.86,47823.0
2023-03-02 15:00:00,51.86,51.93,51.72,51.86,86919.0,51.86,51.93,51.72,51.86,86919.0
2023-03-02 15:30:00,51.88,52.31,51.87,52.25,335773.0,51.88,52.31,51.87,52.25,335773.0
2023-03-03 09:30:00,52.65,52.8,52.15,52.62,151855.0,52.65,52.8,52.15,52.62,151855.0
2023-03-03 10:00:00,52.63,53.17,52.44,53.13,95615.0,52.63,53.17,52.44,53.13,95615.0
2023-03-03 10:30:00,53.13,53.47,53.0,53.43,140018.0,53.13,53.47,53.0,53.43,140018.0
2023-03-03 11:00:00,53.44,53.47,53.11,53.12,80028.0,53.44,53.47,53.11,53.12,80028.0
2023-03-03 11:30:00,53.13,53.58,53.1,53.51,60951.0,53.13,53.58,53.1,53.51,60951.0
2023-03-03 12:00:00,53.51,53.58,53.31,53.52,56475.0,53.51,53.58,53.31,53.52,56475.0
2023-03-03 12:30:00,53.51,53.78,53.47,53.67,152468.0,53.51,53.78,53.47,53.67,152468.0
2023-03-03 13:00:00,53.66,53.9,53.56,53.9,95850.0,53.66,53.9,53.56,53.9,95850.0
2023-03-03 13:30:00,53.9,54.17,53.9,54.16,136535.0,53.9,54.17,53.9,54.16,136535.0
2023-03-03 14:00:00,54.17,54.48,54.11,54.46,264780.0,54.17,54.48,54.11,54.46,264780.0
2023-03-03 14:30:00,54.46,54.68,54.45,54.54,184759.0,54.46,54.68,54.45,54.54,184759.0
2023-03-03 15:00:00,54.55,54.78,54.54,54.66,153373.0,54.55,54.78,54.54,54.66,153373.0
2023-03-03 15:30:00,54.66,54.73,54.31,54.44,379174.0,54.66,54.73,54.31,54.44,379174.0
2023-03-06 09:30:00,55.04,55.45,54.65,54.91,198528.0,55.04,55.45,54.65,54.91,198528.0
2023-03-06 10:00:00,54.92,55.3,54.69,55.24,105449.0,54.92,55.3,54.69,55.24,105449.0
2023-03-06 10:30:00,55.25,55.27,54.73,54.74,133312.0,55.25,55.27,54.73,54.74,133312.0
2023-03-06 11:00:00,54.74,54.8,54.35,54.47,128071.0,54.74,54.8,54.35,54.47,128071.0
2023-03-06 11:30:00,54.47,54.76,54.45,54.59,64734.0,54.47,54.76,54.45,54.59,64734.0
2023-03-06 12:00:00,54.59,54.73,54.06,54.08,117835.0,54.59,54.73,54.06,54.08,117835.0
2023-03-06 12:30:00,54.07,54.09,53.29,53.35,83063.0,54.07,54.09,53.29,53.35,83063.0
2023-03-06 13:00:00,53.35,53.52,53.18,53.21,133825.0,53.35,53.52,53.18,53.21,133825.0
2023-03-06 13:30:00,53.22,53.28,52.9,52.93,68121.0,53.22,53.28,52.9,52.93,68121.0
2023-03-06 14:00:00,52.94,53.21,52.92,53.07,67964.0,52.94,53.21,52.92,53.07,67964.0
2023-03-06 14:30:00,53.08,53.22,53.0,53.12,139390.0,53.08,53.22,53.0,53.12,139390.0
2023-03-06 15:00:00,53.14,53.23,52.77,52.84,199379.0,53.14,53.23,52.77,52.84,199379.0
2023-03-06 15:30:00,52.84,53.04,52.76,53.0,545047.0,52.84,53.04,52.76,53.0,545047.0
2023-03-07 09:30:00,52.77,53.63,52.58,53.49,114416.0,52.77,53.63,52.58,53.49,114416.0
2023-03-07 10:00:00,53.45,53.45,52.91,53.01,121447.0,53.45,53.45,52.91,53.01,121447.0
2023-03-07 10:30:00,53.0,53.55,52.71,52.71,95987.0,53.0,53.55,52.71,52.71,95987.0
2023-03-07 11:00:00,52.74,53.11,52.73,52.81,137977.0,52.74,53.11,52.73,52.81,137977.0
2023-03-07 11:30:00,52.81,53.24,52.71,53.03,171481.0,52.81,53.24,52.71,53.03,171481.0
2023-03-07 12:00:00,53.04,53.78,52.96,53.51,175824.0,53.04,53.78,52.96,53.51,175824.0
2023-03-07 12:30:00,53.45,53.55,52.94,52.95,182827.0,53.45,53.55,52.94,52.95,182827.0
2023-03-07 13:00:00,52.97,53.03,52.69,52.84,178405.0,52.97,53.03,52.69,52.84,178405.0
2023-03-07 13:30:00,52.83,52.92,52.12,52.32,239345.0,52.83,52.92,52.12,52.32,239345.0
2023-03-07 14:00:00,52.32,52.71,52.31,52.5,148572.0,52.32,52.71,52.31,52.5,148572.0
2023-03-07 14:30:00,52.47,52.58,52.27,52.36,114599.0,52.47,52.58,52.27,52.36,114599.0
2023-03-07 15:00:00,52.38,52.51,52.1,52.14,161466.0,52.38,52.51,52.1,52.14,161466.0
2023-03-07 15:30:00,52.14,52.74,52.1,52.7,736722.0,52.14,52.74,52.1,52.7,736722.0
2023-03-08 09:30:00,52.91,52.91,52.21,52.75,121904.0,52.91,52.91,52.21,52.75,121904.0
2023-03-08 10:00:00,52.79,52.8,52.08,52.7,69959.0,52.79,52.8,52.08,52.7,69959.0
2023-03-08 10:30:00,52.72,52.89,52.26,52.32,57240.0,52.72,52.89,52.26,52.32,57240.0
2023-03-08 11:00:00,52.33,52.59,52.3,52.33,49667.0,52.33,52.59,52.3,52.33,49667.0
2023-03-08 11:30:00,52.32,52.84,52.13,52.79,51435.0,52.32,52.84,52.13,52.79,51435.0
2023-03-08 12:00:00,52.8,52.84,52.23,52.3,64576.0,52.8,52.84,52.23,52.3,64576.0
2023-03-08 12:30:00,52.28,52.34,52.16,52.27,74883.0,52.28,52.34,52.16,52.27,74883.0
2023-03-08 13:00:00,52.33,52.4,52.22,52.28,32406.0,52.33,52.4,52.22,52.28,32406.0
2023-03-08 13:30:00,52.26,52.38,52.23,52.3,39166.0,52.26,52.38,52.23,52.3,39166.0
2023-03-08 14:00:00,52.3,52.92,52.3,52.79,59866.0,52.3,52.92,52.3,52.79,59866.0
2023-03-08 14:30:00,52.81,52.87,52.7,52.8,60347.0,52.81,52.87,52.7,52.8,60347.0
2023-03-08 15:00:00,52.78,52.87,52.61,52.86,108347.0,52.78,52.87,52.61,52.86,108347.0
2023-03-08 15:30:00,52.86,53.38,52.86,53.36,384267.0,52.86,53.38,52.86,53.36,384267.0
2023-03-09 09:30:00,53.01,53.3,52.64,53.07,87103.0,53.01,53.3,52.64,53.07,87103.0
2023-03-09 10:00:00,53.06,53.47,53.06,53.4,91913.0,53.06,53.47,53.06,53.4,91913.0
2023-03-09 10:30:00,53.41,53.59,53.0,53.02,107325.0,53.41,53.59,53.0,53.02,107325.0
2023-03-09 11:00:00,53.03,53.12,52.86,53.07,57122.0,53.03,53.12,52.86,53.07,57122.0
2023-03-09 11:30:00,53.07,53.08,52.79,52.88,83851.0,53.07,53.08,52.79,52.88,83851.0
2023-03-09 12:00:00,52.88,52.9,52.65,52.78,98003.0,52.88,52.9,52.65,52.78,98003.0
2023-03-09 12:30:00,52.7,52.72,51.86,51.86,135723.0,52.7,52.72,51.86,51.86,135723.0
2023-03-09 13:00:00,51.82,51.9,50.74,50.83,184650.0,51.82,51.9,50.74,50.83,184650.0
2023-03-09 13:30:00,50.82,50.86,50.09,50.26,140440.0,50.82,50.86,50.09,50.26,140440.0
2023-03-09 14:00:00,50.26,50.29,49.71,50.24,187086.0,50.26,50.29,49.71,50.24,187086.0
2023-03-09 14:30:00,50.26,50.31,49.81,49.85,191905.0,50.26,50.31,49.81,49.85,191905.0
2023-03-09 15:00:00,49.86,49.91,49.33,49.44,271386.0,49.86,49.91,49.33,49.44,271386.0
2023-03-09 15:30:00,49.43,49.69,49.17,49.31,568888.0,49.43,49.69,49.17,49.31,568888.0
2023-03-10 09:30:00,48.54,48.59,46.17,46.63,639357.0,48.54,48.59,46.17,46.63,639357.0
2023-03-10 10:00:00,46.63,47.59,46.59,47.32,227268.0,46.63,47.59,46.59,47.32,227268.0
2023-03-10 10:30:00,47.3,48.04,47.19,48.04,152315.0,47.3,48.04,47.19,48.04,152315.0
2023-03-10 11:00:00,48.03,48.73,47.9,48.69,97849.0,48.03,48.73,47.9,48.69,97849.0
2023-03-10 11:30:00,48.67,48.85,47.96,47.99,96832.0,48.67,48.85,47.96,47.99,96832.0
2023-03-10 12:00:00,47.97,48.06,47.68,47.84,75774.0,47.97,48.06,47.68,47.84,75774.0
2023-03-10 12:30:00,47.86,48.27,47.46,47.5,69919.0,47.86,48.27,47.46,47.5,69919.0
2023-03-10 13:00:00,47.5,47.64,47.26,47.4,100870.0,47.5,47.64,47.26,47.4,100870.0
2023-03-10 13:30:00,47.39,47.42,46.86,46.98,157894.0,47.39,47.42,46.86,46.98,157894.0
2023-03-10 14:00:00,46.96,47.64,46.96,46.99,115987.0,46.96,47.64,46.96,46.99,115987.0
2023-03-10 14:30:00,47.0,47.76,47.0,47.48,102853.0,47.0,47.76,47.0,47.48,102853.0
2023-03-10 15:00:00,47.44,47.8,47.29,47.49,104998.0,47.44,47.8,47.29,47.49,104998.0
2023-03-10 15:30:00,47.48,47.51,46.96,47.33,469899.0,47.48,47.51,46.96,47.33,469899.0
2023-03-13 09:30:00,46.1,46.14,43.69,44.55,435883.0,46.1,46.14,43.69,44.55,435883.0
2023-03-13 10:00:00,44.58,45.21,44.37,44.4,269958.0,44.58,45.21,44.37,44.4,269958.0
2023-03-13 10:30:00,44.46,45.47,44.41,45.36,295104.0,44.46,45.47,44.41,45.36,295104.0
2023-03-13 11:00:00,45.37,46.26,45.21,46.22,183370.0,45.37,46.26,45.21,46.22,183370.0
2023-03-13 11:30:00,46.21,46.25,45.5,45.73,147414.0,46.21,46.25,45.5,45.73,147414.0
2023-03-13 12:00:00,45.73,45.91,45.22,45.32,175561.0,45.73,45.91,45.22,45.32,175561.0
2023-03-13 12:30:00,45.33,45.61,44.93,45.03,205186.0,45.33,45.61,44.93,45.03,205186.0
2023-03-13 13:00:00,45.1,45.2,44.75,44.82,151380.0,45.1,45.2,44.75,44.82,151380.0
2023-03-13 13:30:00,44.83,45.28,44.67,45.2,115311.0,44.83,45.28,44.67,45.2,115311.0
2023-03-13 14:00:00,45.23,45.57,45.18,45.43,90242.0,45.23,45.57,45.18,45.43,90242.0
2023-03-13 14:30:00,45.43,45.91,45.32,45.86,139513.0,45.43,45.91,45.32,45.86,139513.0
2023-03-13 15:00:00,45.86,45.94,45.23,45.42,217746.0,45.86,45.94,45.23,45.42,217746.0
2023-03-13 15:30:00,45.41,45.96,45.39,45.62,527256.0,45.41,45.96,45.39,45.62,527256.0
2023-03-14 09:30:00,46.74,47.22,46.22,46.71,375716.0,46.74,47.22,46.22,46.71,375716.0
2023-03-14 10:00:00,46.66,47.27,46.28,47.23,172099.0,46.66,47.27,46.28,47.23,172099.0
2023-03-14 10:30:00,47.2,47.24,46.63,46.7,141793.0,47.2,47.24,46.63,46.7,141793.0
2023-03-14 11:00:00,46.75,47.45,46.73,47.34,152635.0,46.75,47.45,46.73,47.34,152635.0
2023-03-14 11:30:00,47.38,47.54,47.14,47.36,69140.0,47.38,47.54,47.14,47.36,69140.0
2023-03-14 12:00:00,47.36,47.48,47.13,47.13,49188.0,47.36,47.48,47.13,47.13,49188.0
2023-03-14 12:30:00,47.1,47.35,46.92,46.97,36157.0,47.1,47.35,46.92,46.97,36157.0
2023-03-14 13:00:00,46.95,46.98,46.12,46.46,55626.0,46.95,46.98,46.12,46.46,55626.0
2023-03-14 13:30:00,46.45,46.6,46.31,46.42,46971.0,46.45,46.6,46.31,46.42,46971.0
2023-03-14 14:00:00,46.43,46.53,46.06,46.39,64510.0,46.43,46.53,46.06,46.39,64510.0
2023-03-14 14:30:00,46.38,46.51,46.23,46.24,57421.0,46.38,46.51,46.23,46.24,57421.0
2023-03-14 15:00:00,46.25,46.3,45.67,45.75,219291.0,46.25,46.3,45.67,45.75,219291.0
2023-03-14 15:30:00,45.75,46.03,45.7,46.0,358261.0,45.75,46.03,45.7,46.0,358261.0
2023-03-15 09:30:00,44.37,44.72,43.35,43.42,498672.0,44.37,44.72,43.35,43.42,498672.0
2023-03-15 10:00:00,43.41,43.89,43.18,43.7,387960.0,43.41,43.89,43.18,43.7,387960.0
2023-03-15 10:30:00,43.66,43.85,43.15,43.74,319959.0,43.66,43.85,43.15,43.74,319959.0
2023-03-15 11:00:00,43.77,44.09,43.6,43.9,135338.0,43.77,44.09,43.6,43.9,135338.0
2023-03-15 11:30:00,43.91,44.22,43.72,43.84,114114.0,43.91,44.22,43.72,43.84,114114.0
2023-03-15 12:00:00,43.87,43.98,43.51,43.56,86424.0,43.87,43.98,43.51,43.56,86424.0
2023-03-15 12:30:00,43.52,43.6,43.1,43.1,176318.0,43.52,43.6,43.1,43.1,176318.0
2023-03-15 13:00:00,43.09,43.53,42.95,43.35,166985.0,43.09,43.53,42.95,43.35,166985.0
2023-03-15 13:30:00,43.35,43.59,43.07,43.56,122299.0,43.35,43.59,43.07,43.56,122299.0
2023-03-15 14:00:00,43.59,44.4,43.28,44.17,169556.0,43.59,44.4,43.28,44.17,169556.0
2023-03-15 14:30:00,44.2,44.45,44.03,44.43,104887.0,44.2,44.45,44.03,44.43,104887.0
2023-03-15 15:00:00,44.45,44.58,44.06,44.37,198184.0,44.45,44.58,44.06,44.37,198184.0
2023-03-15 15:30:00,44.36,44.44,43.96,44.35,490669.0,44.36,44.44,43.96,44.35,490669.0
2023-03-16 09:30:00,43.75,44.31,43.26,44.29,106861.0,43.75,44.31,43.26,44.29,106861.0
2023-03-16 10:00:00,44.27,44.35,43.29,43.51,103456.0,44.27,44.35,43.29,43.51,103456.0
2023-03-16 10:30:00,43.56,45.18,43.48,45.11,118152.0,43.56,45.18,43.48,45.11,118152.0
2023-03-16 11:00:00,45.1,45.46,44.87,45.31,109263.0,45.1,45.46,44.87,45.31,109263.0
2023-03-16 11:30:00,45.33,45.42,45.09,45.19,171696.0,45.33,45.42,45.09,45.19,171696.0
2023-03-16 12:00:00,45.16,45.2,44.67,44.89,172737.0,45.16,45.2,44.67,44.89,172737.0
2023-03-16 12:30:00,44.9,45.25,44.7,45.24,159796.0,44.9,45.25,44.7,45.24,159796.0
2023-03-16 13:00:00,45.25,45.41,45.03,45.32,133183.0,45.25,45.41,45.03,45.32,133183.0
2023-03-16 13:30:00,45.3,45.34,45.02,45.16,102770.0,45.3,45.34,45.02,45.16,102770.0
2023-03-16 14:00:00,45.15,45.19,44.9,44.98,86611.0,45.15,45.19,44.9,44.98,86611.0
2023-03-16 14:30:00,44.98,45.2,44.84,45.05,132959.0,44.98,45.2,44.84,45.05,132959.0
2023-03-16 15:00:00,45.05,45.14,44.86,45.09,179754.0,45.05,45.14,44.86,45.09,179754.0
2023-03-16 15:30:00,45.1,45.13,44.61,44.71,527407.0,45.1,45.13,44.61,44.71,527407.0
2023-03-17 09:30:00,43.77,44.09,43.41,43.84,576330.0,43.77,44.09,43.41,43.84,576330.0
2023-03-17 10:00:00,43.84,44.02,42.94,43.15,337222.0,43.84,44.02,42.94,43.15,337222.0
2023-03-17 10:30:00,43.16,43.16,42.36,42.64,216348.0,43.16,43.16,42.36,42.64,216348.0
2023-03-17 11:00:00,42.64,42.93,42.2,42.25,367456.0,42.64,42.93,42.2,42.25,367456.0
2023-03-17 11:30:00,42.24,42.44,41.8,42.23,348399.0,42.24,42.44,41.8,42.23,348399.0
2023-03-17 12:00:00,42.27,42.63,42.09,42.36,82669.0,42.27,42.63,42.09,42.36,82669.0
2023-03-17 12:30:00,42.34,42.58,41.96,42.09,98500.0,42.34,42.58,41.96,42.09,98500.0
2023-03-17 13:00:00,42.09,42.45,42.08,42.39,74105.0,42.09,42.45,42.08,42.39,74105.0
2023-03-17 13:30:00,42.39,43.12,42.38,43.12,128466.0,42.39,43.12,42.38,43.12,128466.0
2023-03-17 14:00:00,43.15,43.26,42.92,42.96,118348.0,43.15,43.26,42.92,42.96,118348.0
2023-03-17 14:30:00,42.95,43.25,42.92,43.24,90336.0,42.95,43.25,42.92,43.24,90336.0
2023-03-17 15:00:00,43.25,43.51,43.1,43.49,103294.0,43.25,43.51,43.1,43.49,103294.0
2023-03-17 15:30:00,43.48,43.49,43.13,43.19,285391.0,43.48,43.49,43.13,43.19,285391.0
2023-03-20 09:30:00,43.34,44.43,43.33,44.21,156945.0,43.34,44.43,43.33,44.21,156945.0
2023-03-20 10:00:00,44.26,44.49,44.12,44.47,153457.0,44.26,44.49,44.12,44.47,153457.0
2023-03-20 10:30:00,44.5,44.81,44.37,44.67,89328.0,44.5,44.81,44.37,44.67,89328.0
2023-03-20 11:00:00,44.69,44.83,44.49,44.62,49232.0,44.69,44.83,44.49,44.62,49232.0
2023-03-20 11:30:00,44.66,44.69,44.15,44.15,61097.0,44.66,44.69,44.15,44.15,61097.0
2023-03-20 12:00:00,44.16,44.31,43.78,44.05,70001.0,44.16,44.31,43.78,44.05,70001.0
2023-03-20 12:30:00,44.07,44.13,43.75,43.96,70164.0,44.07,44.13,43.75,43.96,70164.0
2023-03-20 13:00:00,43.96,44.04,43.83,43.83,66573.0,43.96,44.04,43.83,43.83,66573.0
2023-03-20 13:30:00,43.83,43.83,43.4,43.45,64041.0,43.83,43.83,43.4,43.45,64041.0
2023-03-20 14:00:00,43.47,43.53,43.34,43.36,109883.0,43.47,43.53,43.34,43.36,109883.0
2023-03-20 14:30:00,43.35,43.49,43.09,43.3,151782.0,43.35,43.49,43.09,43.3,151782.0
2023-03-20 15:00:00,43.29,43.37,43.09,43.21,132951.0,43.29,43.37,43.09,43.21,132951.0
2023-03-20 15:30:00,43.2,43.5,43.18,43.49,572370.0,43.2,43.5,43.18,43.49,572370.0
2023-03-21 09:30:00,44.43,45.0,44.29,44.98,223969.0,44.43,45.0,44.29,44.98,223969.0
2023-03-21 10:00:00,44.99,45.43,44.78,44.99,224256.0,44.99,45.43,44.78,44.99,224256.0
2023-03-21 10:30:00,45.0,45.19,44.76,44.87,119618.0,45.0,45.19,44.76,44.87,119618.0
2023-03-21 11:00:00,44.89,45.18,44.76,45.0,93450.0,44.89,45.18,44.76,45.0,93450.0
2023-03-21 11:30:00,44.99,45.12,44.7,44.75,69866.0,44.99,45.12,44.7,44.75,69866.0
2023-03-21 12:00:00,44.74,45.0,44.73,44.91,62661.0,44.74,45.0,44.73,44.91,62661.0
2023-03-21 12:30:00,44.9,45.0,44.72,44.98,63012.0,44.9,45.0,44.72,44.98,63012.0
2023-03-21 13:00:00,44.97,45.0,44.83,44.97,37576.0,44.97,45.0,44.83,44.97,37576.0
2023-03-21 13:30:00,44.97,45.0,44.76,44.76,60211.0,44.97,45.0,44.76,44.76,60211.0
2023-03-21 14:00:00,44.77,44.78,44.5,44.51,87563.0,44.77,44.78,44.5,44.51,87563.0
2023-03-21 14:30:00,44.5,44.71,44.46,44.61,100276.0,44.5,44.71,44.46,44.61,100276.0
2023-03-21 15:00:00,44.61,44.69,44.44,44.51,121558.0,44.61,44.69,44.44,44.51,121558.0
2023-03-21 15:30:00,44.51,44.64,44.38,44.43,458337.0,44.51,44.64,44.38,44.43,458337.0
2023-03-22 09:30:00,44.48,44.77,43.83,43.96,95079.0,44.48,44.77,43.83,43.96,95079.0
2023-03-22 10:00:00,43.9,44.1,43.65,44.09,79682.0,43.9,44.1,43.65,44.09,79682.0
2023-03-22 10:30:00,44.06,44.06,43.85,43.96,85743.0,44.06,44.06,43.85,43.96,85743.0
2023-03-22 11:00:00,43.95,44.0,43.73,43.91,126532.0,43.95,44.0,43.73,43.91,126532.0
2023-03-22 11:30:00,43.91,43.98,43.63,43.68,52491.0,43.91,43.98,43.63,43.68,52491.0
2023-03-22 12:00:00,43.67,43.81,43.54,43.77,48972.0,43.67,43.81,43.54,43.77,48972.0
2023-03-22 12:30:00,43.76,43.84,43.69,43.8,99124.0,43.76,43.84,43.69,43.8,99124.0
2023-03-22 13:00:00,43.76,43.77,43.59,43.68,48200.0,43.76,43.77,43.59,43.68,48200.0
2023-03-22 13:30:00,43.68,43.71,43.49,43.66,100492.0,43.68,43.71,43.49,43.66,100492.0
2023-03-22 14:00:00,43.66,44.28,43.66,44.07,261777.0,43.66,44.28,43.66,44.07,261777.0
2023-03-22 14:30:00,44.09,44.82,43.5,43.97,254942.0,44.09,44.82,43.5,43.97,254942.0
2023-03-22 15:00:00,43.94,44.12,43.29,43.96,290086.0,43.94,44.12,43.29,43.96,290086.0
2023-03-22 15:30:00,43.96,44.03,42.84,42.87,468005.0,43.96,44.03,42.84,42.87,468005.0
2023-03-23 09:30:00,43.09,43.64,42.98,43.57,126969.0,43.09,43.64,42.98,43.57,126969.0
2023-03-23 10:00:00,43.57,43.66,43.23,43.29,126287.0,43.57,43.66,43.23,43.29,126287.0
2023-03-23 10:30:00,43.32,43.92,43.16,43.82,60957.0,43.32,43.92,43.16,43.82,60957.0
2023-03-23 11:00:00,43.83,44.04,43.62,43.64,66302.0,43.83,44.04,43.62,43.64,66302.0
2023-03-23 11:30:00,43.64,43.83,43.46,43.48,74097.0,43.64,43.83,43.46,43.48,74097.0
2023-03-23 12:00:00,43.48,43.51,42.81,42.85,74081.0,43.48,43.51,42.81,42.85,74081.0
2023-03-23 12:30:00,42.86,43.18,42.76,43.06,269390.0,42.86,43.18,42.76,43.06,269390.0
2023-03-23 13:00:00,43.01,43.2,42.68,42.78,92257.0,43.01,43.2,42.68,42.78,92257.0
2023-03-23 13:30:00,42.78,43.02,42.65,42.67,52208.0,42.78,43.02,42.65,42.67,52208.0
2023-03-23 14:00:00,42.7,42.8,42.0,42.0,87269.0,42.7,42.8,42.0,42.0,87269.0
2023-03-23 14:30:00,41.98,42.05,41.44,41.89,111067.0,41.98,42.05,41.44,41.89,111067.0
2023-03-23 15:00:00,41.89,42.38,41.47,41.7,171517.0,41.89,42.38,41.47,41.7,171517.0
2023-03-23 15:30:00,41.69,42.29,41.62,42.06,328049.0,41.69,42.29,41.62,42.06,328049.0
2023-03-24 09:30:00,41.51,41.55,40.93,41.46,190593.0,41.51,41.55,40.93,41.46,190593.0
2023-03-24 10:00:00,41.43,41.62,40.95,41.46,126902.0,41.43,41.62,40.95,41.46,126902.0
2023-03-24 10:30:00,41.45,41.57,40.92,41.18,181101.0,41.45,41.57,40.92,41.18,181101.0
2023-03-24 11:00:00,41.18,41.24,40.86,40.98,129369.0,41.18,41.24,40.86,40.98,129369.0
2023-03-24 11:30:00,40.97,41.52,40.9,41.47,96743.0,40.97,41.52,40.9,41.47,96743.0
2023-03-24 12:00:00,41.5,41.59,41.27,41.54,100665.0,41.5,41.59,41.27,41.54,100665.0
2023-03-24 12:30:00,41.54,41.72,41.42,41.67,116647.0,41.54,41.72,41.42,41.67,116647.0
2023-03-24 13:00:00,41.67,41.91,41.51,41.86,75365.0,41.67,41.91,41.51,41.86,75365.0
2023-03-24 13:30:00,41.89,42.14,41.63,41.9,96922.0,41.89,42.14,41.63,41.9,96922.0
2023-03-24 14:00:00,41.91,42.15,41.89,42.08,59401.0,41.91,42.15,41.89,42.08,59401.0
2023-03-24 14:30:00,42.1,42.44,42.09,42.3,106942.0,42.1,42.44,42.09,42.3,106942.0
2023-03-24 15:00:00,42.32,42.59,42.2,42.47,83043.0,42.32,42.59,42.2,42.47,83043.0
2023-03-24 15:30:00,42.47,42.54,42.26,42.43,302946.0,42.47,42.54,42.26,42.43,302946.0
2023-03-27 09:30:00,43.48,43.93,42.64,42.84,211472.0,43.48,43.93,42.64,42.84,211472.0
2023-03-27 10:00:00,42.82,42.85,42.52,42.68,152921.0,42.82,42.85,42.52,42.68,152921.0
2023-03-27 10:30:00,42.66,42.8,42.44,42.52,181543.0,42.66,42.8,42.44,42.52,181543.0
2023-03-27 11:00:00,42.57,42.61,42.32,42.57,102075.0,42.57,42.61,42.32,42.57,102075.0
2023-03-27 11:30:00,42.55,42.68,42.32,42.59,90982.0,42.55,42.68,42.32,42.59,90982.0
2023-03-27 12:00:00,42.58,42.85,42.49,42.82,73522.0,42.58,42.85,42.49,42.82,73522.0
2023-03-27 12:30:00,42.84,42.93,42.62,42.91,83684.0,42.84,42.93,42.62,42.91,83684.0
2023-03-27 13:00:00,42.93,43.22,42.89,43.04,52687.0,42.93,43.22,42.89,43.04,52687.0
2023-03-27 13:30:00,43.04,43.4,43.01,43.22,52217.0,43.04,43.4,43.01,43.22,52217.0
2023-03-27 14:00:00,43.23,43.54,43.16,43.52,82211.0,43.23,43.54,43.16,43.52,82211.0
2023-03-27 14:30:00,43.53,43.7,43.53,43.63,85441.0,43.53,43.7,43.53,43.63,85441.0
2023-03-27 15:00:00,43.63,43.93,43.57,43.9,111986.0,43.63,43.93,43.57,43.9,111986.0
2023-03-27 15:30:00,43.9,43.93,43.4,43.54,427980.0,43.9,43.93,43.4,43.54,427980.0
2023-03-28 09:30:00,43.43,43.89,43.42,43.67,67543.0,43.43,43.89,43.42,43.67,67543.0
2023-03-28 10:00:00,43.65,44.0,43.41,43.82,81006.0,43.65,44.0,43.41,43.82,81006.0
2023-03-28 10:30:00,43.85,44.32,43.58,44.18,92902.0,43.85,44.32,43.58,44.18,92902.0
2023-03-28 11:00:00,44.19,44.26,44.0,44.19,57066.0,44.19,44.26,44.0,44.19,57066.0
2023-03-28 11:30:00,44.16,44.29,44.0,44.09,32045.0,44.16,44.29,44.0,44.09,32045.0
2023-03-28 12:00:00,44.1,44.22,43.91,43.91,37880.0,44.1,44.22,43.91,43.91,37880.0
2023-03-28 12:30:00,43.9,43.92,43.73,43.79,32732.0,43.9,43.92,43.73,43.79,32732.0
2023-03-28 13:00:00,43.79,43.82,43.56,43.67,25850.0,43.79,43.82,43.56,43.67,25850.0
2023-03-28 13:30:00,43.63,43.67,43.36,43.48,22547.0,43.63,43.67,43.36,43.48,22547.0
2023-03-28 14:00:00,43.47,43.66,43.46,43.58,41488.0,43.47,43.66,43.46,43.58,41488.0
2023-03-28 14:30:00,43.58,43.89,43.52,43.86,35456.0,43.58,43.89,43.52,43.86,35456.0
2023-03-28 15:00:00,43.88,43.97,43.84,43.87,78509.0,43.88,43.97,43.84,43.87,78509.0
2023-03-28 15:30:00,43.86,43.98,43.68,43.74,223285.0,43.86,43.98,43.68,43.74,223285.0
2023-03-29 09:30:00,44.78,45.19,44.54,44.86,135299.0,44.78,45.19,44.54,44.86,135299.0
2023-03-29 10:00:00,44.88,45.1,44.78,44.88,134252.0,44.88,45.1,44.78,44.88,134252.0
2023-03-29 10:30:00,44.89,44.94,44.22,44.43,176454.0,44.89,44.94,44.22,44.43,176454.0
2023-03-29 11:00:00,44.44,44.73,44.43,44.57,52817.0,44.44,44.73,44.43,44.57,52817.0
2023-03-29 11:30:00,44.56,44.75,44.55,44.7,77993.0,44.56,44.75,44.55,44.7,77993.0
2023-03-29 12:00:00,44.7,44.74,44.55,44.63,75261.0,44.7,44.74,44.55,44.63,75261.0
2023-03-29 12:30:00,44.64,44.69,44.38,44.41,38121.0,44.64,44.69,44.38,44.41,38121.0
2023-03-29 13:00:00,44.4,44.6,44.27,44.59,49606.0,44.4,44.6,44.27,44.59,49606.0
2023-03-29 13:30:00,44.59,44.71,44.53,44.65,73503.0,44.59,44.71,44.53,44.65,73503.0
2023-03-29 14:00:00,44.66,44.92,44.64,44.89,45355.0,44.66,44.92,44.64,44.89,45355.0
2023-03-29 14:30:00,44.91,45.21,44.9,45.18,57628.0,44.91,45.21,44.9,45.18,57628.0
2023-03-29 15:00:00,45.18,45.32,45.04,45.28,92915.0,45.18,45.32,45.04,45.28,92915.0
2023-03-29 15:30:00,45.27,45.29,45.1,45.18,264315.0,45.27,45.29,45.1,45.18,264315.0
2023-03-30 09:30:00,45.95,47.05,45.7,46.87,154781.0,45.95,47.05,45.7,46.87,154781.0
2023-03-30 10:00:00,46.87,46.97,45.95,46.21,172574.0,46.87,46.97,45.95,46.21,172574.0
2023-03-30 10:30:00,46.21,46.51,45.97,46.43,85838.0,46.21,46.51,45.97,46.43,85838.0
2023-03-30 11:00:00,46.46,46.5,46.19,46.29,66736.0,46.46,46.5,46.19,46.29,66736.0
2023-03-30 11:30:00,46.29,46.45,46.2,46.23,75466.0,46.29,46.45,46.2,46.23,75466.0
2023-03-30 12:00:00,46.21,46.35,46.12,46.2,46813.0,46.21,46.35,46.12,46.2,46813.0
2023-03-30 12:30:00,46.2,46.34,46.13,46.24,50931.0,46.2,46.34,46.13,46.24,50931.0
2023-03-30 13:00:00,46.23,46.65,46.23,46.65,59955.0,46.23,46.65,46.23,46.65,59955.0
2023-03-30 13:30:00,46.64,46.74,46.41,46.66,93937.0,46.64,46.74,46.41,46.66,93937.0
2023-03-30 14:00:00,46.66,47.01,46.63,47.0,77335.0,46.66,47.01,46.63,47.0,77335.0
2023-03-30 14:30:00,47.01,47.03,46.74,46.79,60893.0,47.01,47.03,46.74,46.79,60893.0
2023-03-30 15:00:00,46.79,46.89,46.72,46.76,67977.0,46.79,46.89,46.72,46.76,67977.0
2023-03-30 15:30:00,46.76,46.9,46.52,46.87,301422.0,46.76,46.9,46.52,46.87,301422.0
2023-03-31 09:30:00,47.43,48.24,47.35,47.97,219680.0,47.43,48.24,47.35,47.97,219680.0
2023-03-31 10:00:00,47.98,48.23,47.82,48.14,156462.0,47.98,48.23,47.82,48.14,156462.0
2023-03-31 10:30:00,48.15,48.21,47.84,47.98,102967.0,48.15,48.21,47.84,47.98,102967.0
2023-03-31 11:00:00,47.97,48.11,47.85,48.03,80439.0,47.97,48.11,47.85,48.03,80439.0
2023-03-31 11:30:00,48.03,48.22,47.99,48.2,54595.0,48.03,48.22,47.99,48.2,54595.0
2023-03-31 12:00:00,48.19,48.48,48.13,48.4,107780.0,48.19,48.48,48.13,48.4,107780.0
2023-03-31 12:30:00,48.41,48.41,48.06,48.15,37855.0,48.41,48.41,48.06,48.15,37855.0
2023-03-31 13:00:00,48.17,48.25,48.08,48.23,35811.0,48.17,48.25,48.08,48.23,35811.0
2023-03-31 13:30:00,48.23,48.26,48.01,48.25,77187.0,48.23,48.26,48.01,48.25,77187.0
2023-03-31 14:00:00,48.25,48.55,48.21,48.37,87476.0,48.25,48.55,48.21,48.37,87476.0
2023-03-31 14:30:00,48.36,48.42,48.24,48.31,118400.0,48.36,48.42,48.24,48.31,118400.0
2023-03-31 15:00:00,48.32,48.67,48.3,48.63,187498.0,48.32,48.67,48.3,48.63,187498.0
2023-03-31 15:30:00,48.63,48.9,48.46,48.81,411618.0,48.63,48.9,48.46,48.81,411618.0
2023-04-03 09:30:00,48.88,49.44,48.7,48.98,242189.0,48.88,49.44,48.7,48.98,242189.0
2023-04-03 10:00:00,48.97,49.13,48.64,48.96,195782.0,48.97,49.13,48.64,48.96,195782.0
2023-04-03 10:30:00,48.98,49.0,48.27,48.28,129541.0,48.98,49.0,48.27,48.28,129541.0
2023-04-03 11:00:00,48.28,48.54,48.14,48.52,87758.0,48.28,48.54,48.14,48.52,87758.0
2023-04-03 11:30:00,48.5,49.03,48.48,48.95,83399.0,48.5,49.03,48.48,48.95,83399.0
2023-04-03 12:00:00,48.94,49.04,48.81,48.82,107177.0,48.94,49.04,48.81,48.82,107177.0
2023-04-03 12:30:00,48.81,48.81,48.4,48.47,54919.0,48.81,48.81,48.4,48.47,54919.0
2023-04-03 13:00:00,48.46,48.57,48.33,48.41,66414.0,48.46,48.57,48.33,48.41,66414.0
2023-04-03 13:30:00,48.4,48.46,48.22,48.31,77443.0,48.4,48.46,48.22,48.31,77443.0
2023-04-03 14:00:00,48.31,48.5,48.31,48.44,60465.0,48.31,48.5,48.31,48.44,60465.0
2023-04-03 14:30:00,48.44,48.72,48.38,48.62,64455.0,48.44,48.72,48.38,48.62,64455.0
2023-04-03 15:00:00,48.62,48.92,48.6,48.91,82573.0,48.62,48.92,48.6,48.91,82573.0
2023-04-03 15:30:00,48.91,49.38,48.84,49.29,414400.0,48.91,49.38,48.84,49.29,414400.0
2023-04-04 09:30:00,49.67,49.81,48.64,48.68,89465.0,49.67,49.81,48.64,48.68,89465.0
2023-04-04 10:00:00,48.68,48.9,48.06,48.28,131605.0,48.68,48.9,48.06,48.28,131605.0
2023-04-04 10:30:00,48.29,48.4,47.62,47.65,209247.0,48.29,48.4,47.62,47.65,209247.0
2023-04-04 11:00:00,47.59,47.67,47.39,47.57,154702.0,47.59,47.67,47.39,47.57,154702.0
2023-04-04 11:30:00,47.58,47.68,47.45,47.46,150413.0,47.58,47.68,47.45,47.46,150413.0
2023-04-04 12:00:00,47.48,47.81,47.48,47.81,199903.0,47.48,47.81,47.48,47.81,199903.0
2023-04-04 12:30:00,47.81,48.03,47.81,47.87,60344.0,47.81,48.03,47.81,47.87,60344.0
2023-04-04 13:00:00,47.87,48.09,47.78,48.08,56467.0,47.87,48.09,47.78,48.08,56467.0
2023-04-04 13:30:00,48.09,48.26,47.91,48.19,111530.0,48.09,48.26,47.91,48.19,111530.0
2023-04-04 14:00:00,48.18,48.52,48.16,48.3,110042.0,48.18,48.52,48.16,48.3,110042.0
2023-04-04 14:30:00,48.29,48.6,48.29,48.48,145312.0,48.29,48.6,48.29,48.48,145312.0
2023-04-04 15:00:00,48.45,48.63,48.39,48.54,105017.0,48.45,48.63,48.39,48.54,105017.0
2023-04-04 15:30:00,48.56,48.87,48.47,48.85,287435.0,48.56,48.87,48.47,48.85,287435.0
2023-04-05 09:30:00,48.39,48.44,47.44,47.77,112958.0,48.39,48.44,47.44,47.77,112958.0
2023-04-05 10:00:00,47.79,47.79,46.89,46.96,207187.0,47.79,47.79,46.89,46.96,207187.0
2023-04-05 10:30:00,46.94,47.14,46.36,46.38,135938.0,46.94,47.14,46.36,46.38,135938.0
2023-04-05 11:00:00,46.38,46.39,45.99,46.06,329938.0,46.38,46.39,45.99,46.06,329938.0
2023-04-05 11:30:00,46.05,46.1,45.86,45.97,129440.0,46.05,46.1,45.86,45.97,129440.0
2023-04-05 12:00:00,45.99,46.01,45.33,45.44,117906.0,45.99,46.01,45.33,45.44,117906.0
2023-04-05 12:30:00,45.44,45.71,45.35,45.67,131919.0,45.44,45.71,45.35,45.67,131919.0
2023-04-05 13:00:00,45.7,46.02,45.63,45.81,89927.0,45.7,46.02,45.63,45.81,89927.0
2023-04-05 13:30:00,45.81,45.93,45.71,45.87,142598.0,45.81,45.93,45.71,45.87,142598.0
2023-04-05 14:00:00,45.86,46.03,45.69,45.69,186430.0,45.86,46.03,45.69,45.69,186430.0
2023-04-05 14:30:00,45.68,45.9,45.68,45.75,62489.0,45.68,45.9,45.68,45.75,62489.0
2023-04-05 15:00:00,45.75,45.9,45.61,45.8,81646.0,45.75,45.9,45.61,45.8,81646.0
2023-04-05 15:30:00,45.83,45.93,45.7,45.83,620469.0,45.83,45.93,45.7,45.83,620469.0
2023-04-06 09:30:00,45.8,45.99,44.36,44.42,214301.0,45.8,45.99,44.36,44.42,214301.0
2023-04-06 10:00:00,44.47,45.27,44.44,45.05,140397.0,44.47,45.27,44.44,45.05,140397.0
2023-04-06 10:30:00,45.04,45.29,44.74,45.15,64728.0,45.04,45.29,44.74,45.15,64728.0
2023-04-06 11:00:00,45.17,45.39,45.07,45.07,41033.0,45.17,45.39,45.07,45.07,41033.0
2023-04-06 11:30:00,45.06,45.15,44.99,45.08,58915.0,45.06,45.15,44.99,45.08,58915.0
2023-04-06 12:00:00,45.09,45.26,45.01,45.11,98330.0,45.09,45.26,45.01,45.11,98330.0
2023-04-06 12:30:00,45.12,45.58,45.11,45.27,87918.0,45.12,45.58,45.11,45.27,87918.0
2023-04-06 13:00:00,45.27,45.51,45.21,45.46,45148.0,45.27,45.51,45.21,45.46,45148.0
2023-04-06 13:30:00,45.45,45.49,45.29,45.33,47751.0,45.45,45.49,45.29,45.33,47751.0
2023-04-06 14:00:00,45.33,45.53,45.32,45.53,53806.0,45.33,45.53,45.32,45.53,53806.0
2023-04-06 14:30:00,45.52,45.67,45.39,45.41,120050.0,45.52,45.67,45.39,45.41,120050.0
2023-04-06 15:00:00,45.41,45.56,45.24,45.4,87714.0,45.41,45.56,45.24,45.4,87714.0
2023-04-06 15:30:00,45.4,45.44,45.25,45.29,276844.0,45.4,45.44,45.25,45.29,276844.0
2023-04-10 09:30:00,44.65,45.32,44.3,45.04,228156.0,44.65,45.32,44.3,45.04,228156.0
2023-04-10 10:00:00,45.0,45.41,44.97,45.23,60443.0,45.0,45.41,44.97,45.23,60443.0
2023-04-10 10:30:00,45.27,45.57,45.25,45.46,92916.0,45.27,45.57,45.25,45.46,92916.0
2023-04-10 11:00:00,45.49,45.51,45.28,45.4,80455.0,45.49,45.51,45.28,45.4,80455.0
2023-04-10 11:30:00,45.41,45.44,44.97,44.97,74053.0,45.41,45.44,44.97,44.97,74053.0
2023-04-10 12:00:00,44.98,45.1,44.87,44.98,95295.0,44.98,45.1,44.87,44.98,95295.0
2023-04-10 12:30:00,44.98,45.35,44.98,45.29,51054.0,44.98,45.35,44.98,45.29,51054.0
2023-04-10 13:00:00,45.3,45.5,45.27,45.46,76277.0,45.3,45.5,45.27,45.46,76277.0
2023-04-10 13:30:00,45.45,45.49,45.31,45.33,53091.0,45.45,45.49,45.31,45.33,53091.0
2023-04-10 14:00:00,45.33,45.59,45.3,45.55,49198.0,45.33,45.59,45.3,45.55,49198.0
2023-04-10 14:30:00,45.56,45.77,45.54,45.75,67588.0,45.56,45.77,45.54,45.75,67588.0
2023-04-10 15:00:00,45.74,45.77,45.45,45.45,107010.0,45.74,45.77,45.45,45.45,107010.0
2023-04-10 15:30:00,45.46,45.67,45.33,45.49,442716.0,45.46,45.67,45.33,45.49,442716.0
2023-04-11 09:30:00,45.84,46.21,45.73,45.75,104210.0,45.84,46.21,45.73,45.75,104210.0
2023-04-11 10:00:00,45.75,46.09,45.75,45.88,105878.0,45.75,46.09,45.75,45.88,105878.0
2023-04-11 10:30:00,45.89,46.02,45.65,45.71,92157.0,45.89,46.02,45.65,45.71,92157.0
2023-04-11 11:00:00,45.74,46.1,45.73,45.97,63849.0,45.74,46.1,45.73,45.97,63849.0
2023-04-11 11:30:00,45.96,46.47,45.92,46.4,87630.0,45.96,46.47,45.92,46.4,87630.0
2023-04-11 12:00:00,46.44,46.56,46.32,46.38,49119.0,46.44,46.56,46.32,46.38,49119.0
2023-04-11 12:30:00,46.39,46.45,46.25,46.4,32637.0,46.39,46.45,46.25,46.4,32637.0
2023-04-11 13:00:00,46.42,46.42,46.25,46.33,23754.0,46.42,46.42,46.25,46.33,23754.0
2023-04-11 13:30:00,46.38,46.48,46.3,46.4,30963.0,46.38,46.48,46.3,46.4,30963.0
2023-04-11 14:00:00,46.4,46.46,46.21,46.36,87264.0,46.4,46.46,46.21,46.36,87264.0
2023-04-11 14:30:00,46.37,46.51,46.33,46.36,95160.0,46.37,46.51,46.33,46.36,95160.0
2023-04-11 15:00:00,46.35,46.45,46.22,46.39,72203.0,46.35,46.45,46.22,46.39,72203.0
2023-04-11 15:30:00,46.4,46.4,45.89,45.92,282412.0,46.4,46.4,45.89,45.92,282412.0
2023-04-12 09:30:00,46.85,46.85,45.14,45.22,100894.0,46.85,46.85,45.14,45.22,100894.0
2023-04-12 10:00:00,45.19,45.51,45.06,45.4,85101.0,45.19,45.51,45.06,45.4,85101.0
2023-04-12 10:30:00,45.4,45.53,45.14,45.23,116800.0,45.4,45.53,45.14,45.23,116800.0
2023-04-12 11:00:00,45.26,45.36,44.91,45.25,63507.0,45.26,45.36,44.91,45.25,63507.0
2023-04-12 11:30:00,45.29,45.45,45.08,45.43,61536.0,45.29,45.45,45.08,45.43,61536.0
2023-04-12 12:00:00,45.44,45.54,45.28,45.46,51276.0,45.44,45.54,45.28,45.46,51276.0
2023-04-12 12:30:00,45.47,45.5,45.22,45.36,33092.0,45.47,45.5,45.22,45.36,33092.0
2023-04-12 13:00:00,45.36,45.5,45.26,45.36,32086.0,45.36,45.5,45.26,45.36,32086.0
2023-04-12 13:30:00,45.37,45.38,45.01,45.04,66213.0,45.37,45.38,45.01,45.04,66213.0
2023-04-12 14:00:00,45.04,45.26,44.84,44.92,54636.0,45.04,45.26,44.84,44.92,54636.0
2023-04-12 14:30:00,44.87,44.88,44.61,44.73,85565.0,44.87,44.88,44.61,44.73,85565.0
2023-04-12 15:00:00,44.72,44.78,44.16,44.18,192428.0,44.72,44.78,44.16,44.18,192428.0
2023-04-12 15:30:00,44.18,44.46,43.98,44.12,478369.0,44.18,44.46,43.98,44.12,478369.0
2023-04-13 09:30:00,44.94,45.0,44.31,44.59,112207.0,44.94,45.0,44.31,44.59,112207.0
2023-04-13 10:00:00,44.65,44.66,44.26,44.46,93945.0,44.65,44.66,44.26,44.46,93945.0
2023-04-13 10:30:00,44.46,44.65,44.29,44.37,99254.0,44.46,44.65,44.29,44.37,99254.0
2023-04-13 11:00:00,44.4,44.6,44.32,44.41,39573.0,44.4,44.6,44.32,44.41,39573.0
2023-04-13 11:30:00,44.39,44.58,44.38,44.55,59568.0,44.39,44.58,44.38,44.55,59568.0
2023-04-13 12:00:00,44.57,44.9,44.57,44.75,48752.0,44.57,44.9,44.57,44.75,48752.0
2023-04-13 12:30:00,44.73,44.76,44.6,44.7,40026.0,44.73,44.76,44.6,44.7,40026.0
2023-04-13 13:00:00,44.71,44.88,44.59,44.74,33357.0,44.71,44.88,44.59,44.74,33357.0
2023-04-13 13:30:00,44.76,44.87,44.64,44.76,76985.0,44.76,44.87,44.64,44.76,76985.0
2023-04-13 14:00:00,44.77,44.83,44.69,44.7,51727.0,44.77,44.83,44.69,44.7,51727.0
2023-04-13 14:30:00,44.69,44.69,44.53,44.62,52083.0,44.69,44.69,44.53,44.62,52083.0
2023-04-13 15:00:00,44.63,44.65,44.43,44.47,51068.0,44.63,44.65,44.43,44.47,51068.0
2023-04-13 15:30:00,44.47,44.48,44.2,44.33,296312.0,44.47,44.48,44.2,44.33,296312.0
2023-04-14 09:30:00,44.47,44.88,44.3,44.75,78395.0,44.47,44.88,44.3,44.75,78395.0
2023-04-14 10:00:00,44.74,44.82,43.92,43.98,183110.0,44.74,44.82,43.92,43.98,183110.0
2023-04-14 10:30:00,43.97,44.29,43.84,44.16,59898.0,43.97,44.29,43.84,44.16,59898.0
2023-04-14 11:00:00,44.15,44.15,43.55,43.65,63007.0,44.15,44.15,43.55,43.65,63007.0
2023-04-14 11:30:00,43.7,43.71,43.48,43.7,47047.0,43.7,43.71,43.48,43.7,47047.0
2023-04-14 12:00:00,43.69,43.72,43.5,43.6,47682.0,43.69,43.72,43.5,43.6,47682.0
2023-04-14 12:30:00,43.6,43.61,43.27,43.4,72449.0,43.6,43.61,43.27,43.4,72449.0
2023-04-14 13:00:00,43.44,43.68,43.43,43.48,36333.0,43.44,43.68,43.43,43.48,36333.0
2023-04-14 13:30:00,43.47,43.49,43.28,43.38,105815.0,43.47,43.49,43.28,43.38,105815.0
2023-04-14 14:00:00,43.39,43.45,43.25,43.36,77259.0,43.39,43.45,43.25,43.36,77259.0
2023-04-14 14:30:00,43.35,43.41,43.14,43.18,112036.0,43.35,43.41,43.14,43.18,112036.0
2023-04-14 15:00:00,43.17,43.18,42.93,43.04,114361.0,43.17,43.18,42.93,43.04,114361.0
2023-04-14 15:30:00,43.05,43.6,43.02,43.53,260244.0,43.05,43.6,43.02,43.53,260244.0
2023-04-17 09:30:00,43.62,44.12,43.52,43.9,270480.0,43.62,44.12,43.52,43.9,270480.0
2023-04-17 10:00:00,43.91,44.32,43.88,44.21,133047.0,43.91,44.32,43.88,44.21,133047.0
2023-04-17 10:30:00,44.19,44.32,43.78,44.0,121716.0,44.19,44.32,43.78,44.0,121716.0
2023-04-17 11:00:00,44.02,44.36,43.91,44.19,112707.0,44.02,44.36,43.91,44.19,112707.0
2023-04-17 11:30:00,44.16,44.16,43.64,43.65,53542.0,44.16,44.16,43.64,43.65,53542.0
2023-04-17 12:00:00,43.66,43.77,43.57,43.67,87923.0,43.66,43.77,43.57,43.67,87923.0
2023-04-17 12:30:00,43.68,43.96,43.64,43.8,65186.0,43.68,43.96,43.64,43.8,65186.0
2023-04-17 13:00:00,43.79,44.14,43.73,44.09,39915.0,43.79,44.14,43.73,44.09,39915.0
2023-04-17 13:30:00,44.09,44.26,43.89,43.92,62940.0,44.09,44.26,43.89,43.92,62940.0
2023-04-17 14:00:00,43.92,43.99,43.81,43.97,53105.0,43.92,43.99,43.81,43.97,53105.0
2023-04-17 14:30:00,43.98,44.15,43.94,44.09,99844.0,43.98,44.15,43.94,44.09,99844.0
2023-04-17 15:00:00,44.1,44.35,44.09,44.33,80882.0,44.1,44.35,44.09,44.33,80882.0
2023-04-17 15:30:00,44.32,44.35,44.04,44.35,228829.0,44.32,44.35,44.04,44.35,228829.0
2023-04-18 09:30:00,44.77,45.2,44.6,44.72,111025.0,44.77,45.2,44.6,44.72,111025.0
2023-04-18 10:00:00,44.67,45.08,44.44,44.57,152408.0,44.67,45.08,44.44,44.57,152408.0
2023-04-18 10:30:00,44.55,44.64,44.33,44.53,50456.0,44.55,44.64,44.33,44.53,50456.0
2023-04-18 11:00:00,44.54,44.59,44.19,44.39,45488.0,44.54,44.59,44.19,44.39,45488.0
2023-04-18 11:30:00,44.38,44.55,44.29,44.39,30407.0,44.38,44.55,44.29,44.39,30407.0
2023-04-18 12:00:00,44.37,44.63,44.35,44.62,44750.0,44.37,44.63,44.35,44.62,44750.0
2023-04-18 12:30:00,44.61,44.72,44.24,44.24,52435.0,44.61,44.72,44.24,44.24,52435.0
2023-04-18 13:00:00,44.25,44.3,44.01,44.28,111414.0,44.25,44.3,44.01,44.28,111414.0
2023-04-18 13:30:00,44.27,44.61,44.25,44.45,56195.0,44.27,44.61,44.25,44.45,56195.0
2023-04-18 14:00:00,44.46,44.49,44.27,44.33,53659.0,44.46,44.49,44.27,44.33,53659.0
2023-04-18 14:30:00,44.32,44.37,44.14,44.32,34759.0,44.32,44.37,44.14,44.32,34759.0
2023-04-18 15:00:00,44.32,44.34,44.14,44.16,89271.0,44.32,44.34,44.14,44.16,89271.0
2023-04-18 15:30:00,44.16,44.51,44.14,44.47,169684.0,44.16,44.51,44.14,44.47,169684.0
2023-04-19 09:30:00,43.94,44.35,43.82,43.87,106418.0,43.94,44.35,43.82,43.87,106418.0
2023-04-19 10:00:00,43.89,44.14,43.88,44.05,87623.0,43.89,44.14,43.88,44.05,87623.0
2023-04-19 10:30:00,44.03,44.59,44.02,44.54,57149.0,44.03,44.59,44.02,44.54,57149.0
2023-04-19 11:00:00,44.57,44.87,44.56,44.86,83550.0,44.57,44.87,44.56,44.86,83550.0
2023-04-19 11:30:00,44.86,45.0,44.77,44.81,77436.0,44.86,45.0,44.77,44.81,77436.0
2023-04-19 12:00:00,44.81,45.16,44.71,45.13,75194.0,44.81,45.16,44.71,45.13,75194.0
2023-04-19 12:30:00,45.13,45.13,45.0,45.09,97011.0,45.13,45.13,45.0,45.09,97011.0
2023-04-19 13:00:00,45.09,45.48,45.07,45.45,61709.0,45.09,45.48,45.07,45.45,61709.0
2023-04-19 13:30:00,45.48,45.48,45.12,45.18,70819.0,45.48,45.48,45.12,45.18,70819.0
2023-04-19 14:00:00,45.18,45.31,45.15,45.24,41005.0,45.18,45.31,45.15,45.24,41005.0
2023-04-19 14:30:00,45.24,45.24,45.11,45.13,43542.0,45.24,45.24,45.11,45.13,43542.0
2023-04-19 15:00:00,45.13,45.2,45.02,45.03,91634.0,45.13,45.2,45.02,45.03,91634.0
2023-04-19 15:30:00,45.02,45.06,44.59,44.88,234829.0,45.02,45.06,44.59,44.88,234829.0
2023-04-20 09:30:00,44.76,45.04,44.5,44.63,85362.0,44.76,45.04,44.5,44.63,85362.0
2023-04-20 10:00:00,44.67,44.83,44.34,44.82,131888.0,44.67,44.83,44.34,44.82,131888.0
2023-04-20 10:30:00,44.84,45.08,44.8,44.93,52602.0,44.84,45.08,44.8,44.93,52602.0
2023-04-20 11:00:00,44.94,44.96,44.59,44.62,62327.0,44.94,44.96,44.59,44.62,62327.0
2023-04-20 11:30:00,44.62,44.62,44.41,44.44,73680.0,44.62,44.62,44.41,44.44,73680.0
2023-04-20 12:00:00,44.43,44.43,44.19,44.33,43797.0,44.43,44.43,44.19,44.33,43797.0
2023-04-20 12:30:00,44.34,44.49,44.23,44.49,135873.0,44.34,44.49,44.23,44.49,135873.0
2023-04-20 13:00:00,44.5,44.72,44.43,44.63,27357.0,44.5,44.72,44.43,44.63,27357.0
2023-04-20 13:30:00,44.65,44.65,44.15,44.3,116331.0,44.65,44.65,44.15,44.3,116331.0
2023-04-20 14:00:00,44.29,44.37,43.96,43.98,95507.0,44.29,44.37,43.96,43.98,95507.0
2023-04-20 14:30:00,43.98,43.99,43.79,43.88,159967.0,43.98,43.99,43.79,43.88,159967.0
2023-04-20 15:00:00,43.9,43.94,43.49,43.63,125514.0,43.9,43.94,43.49,43.63,125514.0
2023-04-20 15:30:00,43.65,43.92,43.58,43.76,274481.0,43.65,43.92,43.58,43.76,274481.0
2023-04-21 09:30:00,43.84,43.99,43.38,43.41,84900.0,43.84,43.99,43.38,43.41,84900.0
2023-04-21 10:00:00,43.41,43.77,43.29,43.77,45870.0,43.41,43.77,43.29,43.77,45870.0
2023-04-21 10:30:00,43.78,44.11,43.64,43.79,157989.0,43.78,44.11,43.64,43.79,157989.0
2023-04-21 11:00:00,43.82,44.18,43.82,44.06,112635.0,43.82,44.18,43.82,44.06,112635.0
2023-04-21 11:30:00,44.07,44.36,44.05,44.27,56562.0,44.07,44.36,44.05,44.27,56562.0
2023-04-21 12:00:00,44.28,44.35,44.15,44.15,41351.0,44.28,44.35,44.15,44.15,41351.0
2023-04-21 12:30:00,44.14,44.15,43.91,43.93,57630.0,44.14,44.15,43.91,43.93,57630.0
2023-04-21 13:00:00,43.93,43.95,43.57,43.62,105400.0,43.93,43.95,43.57,43.62,105400.0
2023-04-21 13:30:00,43.62,44.08,43.6,44.02,74752.0,43.62,44.08,43.6,44.02,74752.0
2023-04-21 14:00:00,44.03,44.13,44.01,44.03,52098.0,44.03,44.13,44.01,44.03,52098.0
2023-04-21 14:30:00,44.04,44.06,43.88,44.0,49551.0,44.04,44.06,43.88,44.0,49551.0
2023-04-21 15:00:00,44.02,44.02,43.65,43.66,96339.0,44.02,44.02,43.65,43.66,96339.0
2023-04-21 15:30:00,43.67,44.09,43.5,44.06,420123.0,43.67,44.09,43.5,44.06,420123.0
2023-04-24 09:30:00,43.95,44.36,43.81,44.0,81844.0,43.95,44.36,43.81,44.0,81844.0
2023-04-24 10:00:00,44.0,44.03,43.52,43.71,114928.0,44.0,44.03,43.52,43.71,114928.0
2023-04-24 10:30:00,43.75,43.81,43.18,43.26,99792.0,43.75,43.81,43.18,43.26,99792.0
2023-04-24 11:00:00,43.25,43.39,43.16,43.3,118702.0,43.25,43.39,43.16,43.3,118702.0
2023-04-24 11:30:00,43.31,43.42,43.28,43.36,50443.0,43.31,43.42,43.28,43.36,50443.0
2023-04-24 12:00:00,43.35,43.82,43.35,43.82,69299.0,43.35,43.82,43.35,43.82,69299.0
2023-04-24 12:30:00,43.82,43.92,43.65,43.76,106983.0,43.82,43.92,43.65,43.76,106983.0
2023-04-24 13:00:00,43.74,43.84,43.62,43.78,59627.0,43.74,43.84,43.62,43.78,59627.0
2023-04-24 13:30:00,43.8,43.96,43.78,43.91,45174.0,43.8,43.96,43.78,43.91,45174.0
2023-04-24 14:00:00,43.92,43.96,43.71,43.75,43622.0,43.92,43.96,43.71,43.75,43622.0
2023-04-24 14:30:00,43.76,43.77,43.57,43.73,43681.0,43.76,43.77,43.57,43.73,43681.0
2023-04-24 15:00:00,43.73,43.78,43.62,43.74,62325.0,43.73,43.78,43.62,43.74,62325.0
2023-04-24 15:30:00,43.74,43.88,43.72,43.85,197003.0,43.74,43.88,43.72,43.85,197003.0
2023-04-25 09:30:00,43.83,43.96,42.86,43.06,157500.0,43.83,43.96,42.86,43.06,157500.0
2023-04-25 10:00:00,43.03,43.3,42.67,42.77,100830.0,43.03,43.3,42.67,42.77,100830.0
2023-04-25 10:30:00,42.79,43.06,42.57,43.03,86120.0,42.79,43.06,42.57,43.03,86120.0
2023-04-25 11:00:00,43.01,43.31,42.92,43.18,54535.0,43.01,43.31,42.92,43.18,54535.0
2023-04-25 11:30:00,43.15,43.15,42.94,42.94,36088.0,43.15,43.15,42.94,42.94,36088.0
2023-04-25 12:00:00,42.96,43.02,42.7,42.76,31328.0,42.96,43.02,42.7,42.76,31328.0
2023-04-25 12:30:00,42.75,42.77,42.49,42.54,56921.0,42.75,42.77,42.49,42.54,56921.0
2023-04-25 13:00:00,42.54,42.67,42.37,42.48,112597.0,42.54,42.67,42.37,42.48,112597.0
2023-04-25 13:30:00,42.47,42.63,42.45,42.6,42983.0,42.47,42.63,42.45,42.6,42983.0
2023-04-25 14:00:00,42.6,42.66,42.47,42.58,60889.0,42.6,42.66,42.47,42.58,60889.0
2023-04-25 14:30:00,42.6,42.67,42.46,42.51,63343.0,42.6,42.67,42.46,42.51,63343.0
2023-04-25 15:00:00,42.5,42.53,42.36,42.38,102377.0,42.5,42.53,42.36,42.38,102377.0
2023-04-25 15:30:00,42.37,42.38,42.16,42.22,258292.0,42.37,42.38,42.16,42.22,258292.0
2023-04-26 09:30:00,42.36,42.68,42.01,42.04,123844.0,42.36,42.68,42.01,42.04,123844.0
2023-04-26 10:00:00,42.04,42.2,41.63,41.79,119402.0,42.04,42.2,41.63,41.79,119402.0
2023-04-26 10:30:00,41.78,42.08,41.75,41.92,169639.0,41.78,42.08,41.75,41.92,169639.0
2023-04-26 11:00:00,41.93,42.35,41.93,42.08,106185.0,41.93,42.35,41.93,42.08,106185.0
2023-04-26 11:30:00,42.07,42.21,41.92,42.21,80987.0,42.07,42.21,41.92,42.21,80987.0
2023-04-26 12:00:00,42.21,42.29,41.77,41.78,90291.0,42.21,42.29,41.77,41.78,90291.0
2023-04-26 12:30:00,41.77,41.94,41.72,41.8,60546.0,41.77,41.94,41.72,41.8,60546.0
2023-04-26 13:00:00,41.8,41.94,41.75,41.88,55334.0,41.8,41.94,41.75,41.88,55334.0
2023-04-26 13:30:00,41.89,41.96,41.71,41.74,57771.0,41.89,41.96,41.71,41.74,57771.0
2023-04-26 14:00:00,41.75,41.85,41.58,41.72,152257.0,41.75,41.85,41.58,41.72,152257.0
2023-04-26 14:30:00,41.71,41.71,41.39,41.47,123654.0,41.71,41.71,41.39,41.47,123654.0
2023-04-26 15:00:00,41.46,41.46,41.29,41.41,115842.0,41.46,41.46,41.29,41.41,115842.0
2023-04-26 15:30:00,41.4,41.46,41.21,41.37,349957.0,41.4,41.46,41.21,41.37,349957.0
2023-04-27 09:30:00,41.94,42.63,41.8,42.5,178576.0,41.94,42.63,41.8,42.5,178576.0
2023-04-27 10:00:00,42.52,42.59,42.09,42.17,163464.0,42.52,42.59,42.09,42.17,163464.0
2023-04-27 10:30:00,42.15,42.2,41.55,41.7,99341.0,42.15,42.2,41.55,41.7,99341.0
2023-04-27 11:00:00,41.72,42.23,41.59,42.15,103464.0,41.72,42.23,41.59,42.15,103464.0
2023-04-27 11:30:00,42.16,42.53,42.14,42.47,106498.0,42.16,42.53,42.14,42.47,106498.0
2023-04-27 12:00:00,42.48,42.69,42.48,42.66,81344.0,42.48,42.69,42.48,42.66,81344.0
2023-04-27 12:30:00,42.66,42.69,42.48,42.58,58264.0,42.66,42.69,42.48,42.58,58264.0
2023-04-27 13:00:00,42.58,42.96,42.42,42.94,86896.0,42.58,42.96,42.42,42.94,86896.0
2023-04-27 13:30:00,42.96,43.24,42.82,43.2,214425.0,42.96,43.24,42.82,43.2,214425.0
2023-04-27 14:00:00,43.23,43.43,43.18,43.41,194034.0,43.23,43.43,43.18,43.41,194034.0
2023-04-27 14:30:00,43.41,43.56,43.32,43.51,167507.0,43.41,43.56,43.32,43.51,167507.0
2023-04-27 15:00:00,43.5,43.62,43.44,43.52,147031.0,43.5,43.62,43.44,43.52,147031.0
2023-04-27 15:30:00,43.5,43.55,43.36,43.43,388515.0,43.5,43.55,43.36,43.43,388515.0
2023-04-28 09:30:00,43.43,43.89,43.22,43.73,116284.0,43.43,43.89,43.22,43.73,116284.0
2023-04-28 10:00:00,43.71,44.64,43.71,44.5,115802.0,43.71,44.64,43.71,44.5,115802.0
2023-04-28 10:30:00,44.52,44.54,44.0,44.3,128221.0,44.52,44.54,44.0,44.3,128221.0
2023-04-28 11:00:00,44.32,44.63,44.19,44.54,150308.0,44.32,44.63,44.19,44.54,150308.0
2023-04-28 11:30:00,44.59,44.81,44.5,44.8,56861.0,44.59,44.81,44.5,44.8,56861.0
2023-04-28 12:00:00,44.81,45.03,44.77,44.98,76944.0,44.81,45.03,44.77,44.98,76944.0
2023-04-28 12:30:00,44.99,45.23,44.97,45.11,127199.0,44.99,45.23,44.97,45.11,127199.0
2023-04-28 13:00:00,45.09,45.12,44.88,45.07,36668.0,45.09,45.12,44.88,45.07,36668.0
2023-04-28 13:30:00,45.06,45.24,45.04,45.23,58963.0,45.06,45.24,45.04,45.23,58963.0
2023-04-28 14:00:00,45.26,45.36,45.15,45.19,55878.0,45.26,45.36,45.15,45.19,55878.0
2023-04-28 14:30:00,45.2,45.39,45.18,45.39,78081.0,45.2,45.39,45.18,45.39,78081.0
2023-04-28 15:00:00,45.4,45.55,45.19,45.35,115532.0,45.4,45.55,45.19,45.35,115532.0
2023-04-28 15:30:00,45.35,45.43,45.21,45.29,301040.0,45.35,45.43,45.21,45.29,301040.0
2023-05-01 09:30:00,45.54,46.7,45.43,46.35,177478.0,45.54,46.7,45.43,46.35,177478.0
2023-05-01 10:00:00,46.35,46.88,45.96,46.26,324392.0,46.35,46.88,45.96,46.26,324392.0
2023-05-01 10:30:00,46.26,46.68,46.26,46.48,135766.0,46.26,46.68,46.26,46.48,135766.0
2023-05-01 11:00:00,46.48,46.52,46.05,46.21,125767.0,46.48,46.52,46.05,46.21,125767.0
2023-05-01 11:30:00,46.19,46.3,46.08,46.28,147064.0,46.19,46.3,46.08,46.28,147064.0
2023-05-01 12:00:00,46.29,46.64,46.28,46.54,96802.0,46.29,46.64,46.28,46.54,96802.0
2023-05-01 12:30:00,46.54,46.67,46.5,46.59,75544.0,46.54,46.67,46.5,46.59,75544.0
2023-05-01 13:00:00,46.58,46.73,46.18,46.19,191941.0,46.58,46.73,46.18,46.19,191941.0
2023-05-01 13:30:00,46.19,46.27,46.08,46.24,62668.0,46.19,46.27,46.08,46.24,62668.0
2023-05-01 14:00:00,46.26,46.34,46.18,46.24,61775.0,46.26,46.34,46.18,46.24,61775.0
2023-05-01 14:30:00,46.25,46.29,46.1,46.15,81158.0,46.25,46.29,46.1,46.15,81158.0
2023-05-01 15:00:00,46.17,46.24,46.1,46.18,83204.0,46.17,46.24,46.1,46.18,83204.0
2023-05-01 15:30:00,46.18,46.54,46.1,46.51,463004.0,46.18,46.54,46.1,46.51,463004.0
2023-05-02 09:30:00,46.5,46.77,45.63,45.7,308028.0,46.5,46.77,45.63,45.7,308028.0
2023-05-02 10:00:00,45.72,45.8,44.42,44.65,291881.0,45.72,45.8,44.42,44.65,291881.0
2023-05-02 10:30:00,44.65,44.68,44.02,44.35,243153.0,44.65,44.68,44.02,44.35,243153.0
2023-05-02 11:00:00,44.33,44.85,44.18,44.6,221076.0,44.33,44.85,44.18,44.6,221076.0
2023-05-02 11:30:00,44.6,45.0,44.36,44.82,155519.0,44.6,45.0,44.36,44.82,155519.0
2023-05-02 12:00:00,44.83,44.88,44.5,44.65,137435.0,44.83,44.88,44.5,44.65,137435.0
2023-05-02 12:30:00,44.65,44.83,44.54,44.6,119225.0,44.65,44.83,44.54,44.6,119225.0
2023-05-02 13:00:00,44.6,44.92,44.41,44.72,226652.0,44.6,44.92,44.41,44.72,226652.0
2023-05-02 13:30:00,44.72,45.14,44.68,44.98,240395.0,44.72,45.14,44.68,44.98,240395.0
2023-05-02 14:00:00,44.97,45.03,44.52,44.7,194921.0,44.97,45.03,44.52,44.7,194921.0
2023-05-02 14:30:00,44.71,44.95,44.68,44.8,132886.0,44.71,44.95,44.68,44.8,132886.0
2023-05-02 15:00:00,44.8,44.98,44.67,44.73,332748.0,44.8,44.98,44.67,44.73,332748.0
2023-05-02 15:30:00,44.73,44.77,44.39,44.59,701987.0,44.73,44.77,44.39,44.59,701987.0
2023-05-03 09:30:00,45.51,46.65,45.0,46.23,678354.0,45.51,46.65,45.0,46.23,678354.0
2023-05-03 10:00:00,46.29,46.58,45.34,45.61,204540.0,46.29,46.58,45.34,45.61,204540.0
2023-05-03 10:30:00,45.61,46.3,45.6,45.99,316846.0,45.61,46.3,45.6,45.99,316846.0
2023-05-03 11:00:00,46.01,46.25,45.63,46.12,204374.0,46.01,46.25,45.63,46.12,204374.0
2023-05-03 11:30:00,46.11,46.14,45.07,45.14,203672.0,46.11,46.14,45.07,45.14,203672.0
2023-05-03 12:00:00,45.14,45.26,44.76,44.93,261909.0,45.14,45.26,44.76,44.93,261909.0
2023-05-03 12:30:00,44.92,44.99,44.65,44.91,269485.0,44.92,44.99,44.65,44.91,269485.0
2023-05-03 13:00:00,44.94,45.02,44.83,45.01,154989.0,44.94,45.02,44.83,45.01,154989.0
2023-05-03 13:30:00,45.0,45.73,44.92,45.73,161239.0,45.0,45.73,44.92,45.73,161239.0
2023-05-03 14:00:00,45.7,45.82,45.26,45.48,221757.0,45.7,45.82,45.26,45.48,221757.0
2023-05-03 14:30:00,45.48,45.79,45.15,45.64,361773.0,45.48,45.79,45.15,45.64,361773.0
2023-05-03 15:00:00,45.62,45.75,44.5,44.56,453424.0,45.62,45.75,44.5,44.56,453424.0
2023-05-03 15:30:00,44.5,44.59,43.53,44.02,727038.0,44.5,44.59,43.53,44.02,727038.0
2023-05-04 09:30:00,43.74,44.26,42.92,44.09,236907.0,43.74,44.26,42.92,44.09,236907.0
2023-05-04 10:00:00,44.1,44.14,42.5,42.73,274527.0,44.1,44.14,42.5,42.73,274527.0
2023-05-04 10:30:00,42.72,43.54,42.65,43.22,344058.0,42.72,43.54,42.65,43.22,344058.0
2023-05-04 11:00:00,43.23,43.71,43.08,43.43,178995.0,43.23,43.71,43.08,43.43,178995.0
2023-05-04 11:30:00,43.43,43.48,42.84,42.94,102662.0,43.43,43.48,42.84,42.94,102662.0
2023-05-04 12:00:00,42.92,43.43,42.8,43.38,88795.0,42.92,43.43,42.8,43.38,88795.0
2023-05-04 12:30:00,43.42,43.47,43.15,43.3,88818.0,43.42,43.47,43.15,43.3,88818.0
2023-05-04 13:00:00,43.34,43.73,43.24,43.73,141699.0,43.34,43.73,43.24,43.73,141699.0
2023-05-04 13:30:00,43.73,44.04,43.41,43.71,118771.0,43.73,44.04,43.41,43.71,118771.0
2023-05-04 14:00:00,43.76,43.77,43.21,43.23,78388.0,43.76,43.77,43.21,43.23,78388.0
2023-05-04 14:30:00,43.16,43.41,42.96,43.39,94549.0,43.16,43.41,42.96,43.39,94549.0
2023-05-04 15:00:00,43.4,43.59,43.09,43.22,237080.0,43.4,43.59,43.09,43.22,237080.0
2023-05-04 15:30:00,43.21,43.41,43.0,43.36,336752.0,43.21,43.41,43.0,43.36,336752.0
2023-05-05 09:30:00,44.63,45.34,44.38,45.22,233577.0,44.63,45.34,44.38,45.22,233577.0
2023-05-05 10:00:00,45.18,45.35,44.78,44.83,234507.0,45.18,45.35,44.78,44.83,234507.0
2023-05-05 10:30:00,44.86,44.97,44.61,44.68,120974.0,44.86,44.97,44.61,44.68,120974.0
2023-05-05 11:00:00,44.69,44.87,44.62,44.82,203101.0,44.69,44.87,44.62,44.82,203101.0
2023-05-05 11:30:00,44.81,45.2,44.76,45.14,201156.0,44.81,45.2,44.76,45.14,201156.0
2023-05-05 12:00:00,45.12,45.45,45.12,45.21,105622.0,45.12,45.45,45.12,45.21,105622.0
2023-05-05 12:30:00,45.21,45.24,44.75,44.9,220220.0,45.21,45.24,44.75,44.9,220220.0
2023-05-05 13:00:00,44.9,45.03,44.8,44.87,121617.0,44.9,45.03,44.8,44.87,121617.0
2023-05-05 13:30:00,44.86,45.13,44.73,44.97,67756.0,44.86,45.13,44.73,44.97,67756.0
2023-05-05 14:00:00,44.98,45.05,44.67,44.81,71416.0,44.98,45.05,44.67,44.81,71416.0
2023-05-05 14:30:00,44.81,44.99,44.81,44.88,119171.0,44.81,44.99,44.81,44.88,119171.0
2023-05-05 15:00:00,44.89,44.99,44.7,44.88,155071.0,44.89,44.99,44.7,44.88,155071.0
2023-05-05 15:30:00,44.87,44.9,44.57,44.71,596483.0,44.87,44.9,44.57,44.71,596483.0
2023-05-08 09:30:00,44.88,45.5,44.74,45.1,158782.0,44.88,45.5,44.74,45.1,158782.0
2023-05-08 10:00:00,45.09,45.14,44.15,44.15,182257.0,45.09,45.14,44.15,44.15,182257.0
2023-05-08 10:30:00,44.2,45.02,44.2,44.99,108135.0,44.2,45.02,44.2,44.99,108135.0
2023-05-08 11:00:00,45.02,45.2,44.66,44.78,192292.0,45.02,45.2,44.66,44.78,192292.0
2023-05-08 11:30:00,44.77,45.1,44.65,45.02,72434.0,44.77,45.1,44.65,45.02,72434.0
2023-05-08 12:00:00,45.01,45.23,44.95,45.09,118651.0,45.01,45.23,44.95,45.09,118651.0
2023-05-08 12:30:00,45.1,45.14,44.99,45.05,55019.0,45.1,45.14,44.99,45.05,55019.0
2023-05-08 13:00:00,45.06,45.23,45.02,45.14,124416.0,45.06,45.23,45.02,45.14,124416.0
2023-05-08 13:30:00,45.14,45.23,45.1,45.18,54464.0,45.14,45.23,45.1,45.18,54464.0
2023-05-08 14:00:00,45.18,45.31,44.87,45.22,162742.0,45.18,45.31,44.87,45.22,162742.0
2023-05-08 14:30:00,45.2,45.36,45.18,45.36,119730.0,45.2,45.36,45.18,45.36,119730.0
2023-05-08 15:00:00,45.37,45.48,45.29,45.35,169884.0,45.37,45.48,45.29,45.35,169884.0
2023-05-08 15:30:00,45.38,45.52,45.24,45.28,265829.0,45.38,45.52,45.24,45.28,265829.0
2023-05-09 09:30:00,45.4,45.44,44.64,45.18,342651.0,45.4,45.44,44.64,45.18,342651.0
2023-05-09 10:00:00,45.16,45.79,45.04,45.71,167792.0,45.16,45.79,45.04,45.71,167792.0
2023-05-09 10:30:00,45.72,46.08,45.71,45.86,150754.0,45.72,46.08,45.71,45.86,150754.0
2023-05-09 11:00:00,45.87,45.96,45.79,45.79,101489.0,45.87,45.96,45.79,45.79,101489.0
2023-05-09 11:30:00,45.79,45.92,45.68,45.73,104164.0,45.79,45.92,45.68,45.73,104164.0
2023-05-09 12:00:00,45.68,45.79,45.36,45.41,67085.0,45.68,45.79,45.36,45.41,67085.0
2023-05-09 12:30:00,45.42,45.7,45.41,45.64,93217.0,45.42,45.7,45.41,45.64,93217.0
2023-05-09 13:00:00,45.64,45.66,45.33,45.36,75026.0,45.64,45.66,45.33,45.36,75026.0
2023-05-09 13:30:00,45.34,45.55,45.29,45.54,59451.0,45.34,45.55,45.29,45.54,59451.0
2023-05-09 14:00:00,45.54,45.77,45.52,45.64,186657.0,45.54,45.77,45.52,45.64,186657.0
2023-05-09 14:30:00,45.64,45.72,45.38,45.52,70438.0,45.64,45.72,45.38,45.52,70438.0
2023-05-09 15:00:00,45.5,45.68,45.49,45.6,76310.0,45.5,45.68,45.49,45.6,76310.0
2023-05-09 15:30:00,45.59,45.68,45.39,45.43,381629.0,45.59,45.68,45.39,45.43,381629.0
2023-05-10 09:30:00,46.18,46.45,44.4,44.53,342022.0,46.18,46.45,44.4,44.53,342022.0
2023-05-10 10:00:00,44.55,44.89,44.49,44.85,229848.0,44.55,44.89,44.49,44.85,229848.0
2023-05-10 10:30:00,44.87,44.96,44.63,44.74,161009.0,44.87,44.96,44.63,44.74,161009.0
2023-05-10 11:00:00,44.75,44.84,44.14,44.33,143718.0,44.75,44.84,44.14,44.33,143718.0
2023-05-10 11:30:00,44.33,44.43,43.93,44.13,177417.0,44.33,44.43,43.93,44.13,177417.0
2023-05-10 12:00:00,44.13,44.15,43.82,43.99,91773.0,44.13,44.15,43.82,43.99,91773.0
2023-05-10 12:30:00,44.0,44.05,43.67,43.88,173846.0,44.0,44.05,43.67,43.88,173846.0
2023-05-10 13:00:00,43.89,43.9,43.42,43.5,104501.0,43.89,43.9,43.42,43.5,104501.0
2023-05-10 13:30:00,43.47,43.9,43.47,43.85,78894.0,43.47,43.9,43.47,43.85,78894.0
2023-05-10 14:00:00,43.87,44.23,43.86,44.16,56333.0,43.87,44.23,43.86,44.16,56333.0
2023-05-10 14:30:00,44.17,44.58,44.17,44.55,114328.0,44.17,44.58,44.17,44.55,114328.0
2023-05-10 15:00:00,44.54,44.97,44.49,44.96,106734.0,44.54,44.97,44.49,44.96,106734.0
2023-05-10 15:30:00,44.94,45.17,44.58,44.68,433882.0,44.94,45.17,44.58,44.68,433882.0
2023-05-11 09:30:00,44.29,44.37,43.64,43.71,147800.0,44.29,44.37,43.64,43.71,147800.0
2023-05-11 10:00:00,43.71,43.96,43.27,43.65,147749.0,43.71,43.96,43.27,43.65,147749.0
2023-05-11 10:30:00,43.66,43.87,43.5,43.61,124929.0,43.66,43.87,43.5,43.61,124929.0
2023-05-11 11:00:00,43.64,43.93,43.39,43.47,121203.0,43.64,43.93,43.39,43.47,121203.0
2023-05-11 11:30:00,43.47,43.73,43.47,43.73,104013.0,43.47,43.73,43.47,43.73,104013.0
2023-05-11 12:00:00,43.73,43.76,43.37,43.42,83368.0,43.73,43.76,43.37,43.42,83368.0
2023-05-11 12:30:00,43.44,43.54,43.37,43.46,53636.0,43.44,43.54,43.37,43.46,53636.0
2023-05-11 13:00:00,43.46,43.71,43.41,43.59,120625.0,43.46,43.71,43.41,43.59,120625.0
2023-05-11 13:30:00,43.58,43.7,43.44,43.67,76869.0,43.58,43.7,43.44,43.67,76869.0
2023-05-11 14:00:00,43.68,43.71,43.52,43.66,88957.0,43.68,43.71,43.52,43.66,88957.0
2023-05-11 14:30:00,43.68,43.7,43.57,43.61,78511.0,43.68,43.7,43.57,43.61,78511.0
2023-05-11 15:00:00,43.62,43.71,43.58,43.66,71613.0,43.62,43.71,43.58,43.66,71613.0
2023-05-11 15:30:00,43.65,43.71,43.49,43.6,263000.0,43.65,43.71,43.49,43.6,263000.0
2023-05-12 09:30:00,43.67,43.76,43.05,43.22,209943.0,43.67,43.76,43.05,43.22,209943.0
2023-05-12 10:00:00,43.2,43.32,42.97,42.99,156082.0,43.2,43.32,42.97,42.99,156082.0
2023-05-12 10:30:00,42.98,43.07,42.85,42.98,181093.0,42.98,43.07,42.85,42.98,181093.0
2023-05-12 11:00:00,43.0,43.24,42.89,42.91,215231.0,43.0,43.24,42.89,42.91,215231.0
2023-05-12 11:30:00,42.91,42.94,42.76,42.89,160722.0,42.91,42.94,42.76,42.89,160722.0
2023-05-12 12:00:00,42.91,42.94,42.75,42.83,49091.0,42.91,42.94,42.75,42.83,49091.0
2023-05-12 12:30:00,42.83,42.91,42.67,42.73,107884.0,42.83,42.91,42.67,42.73,107884.0
2023-05-12 13:00:00,42.71,42.83,42.51,42.75,84186.0,42.71,42.83,42.51,42.75,84186.0
2023-05-12 13:30:00,42.75,42.86,42.51,42.52,74710.0,42.75,42.86,42.51,42.52,74710.0
2023-05-12 14:00:00,42.5,42.71,42.49,42.58,82843.0,42.5,42.71,42.49,42.58,82843.0
2023-05-12 14:30:00,42.55,42.62,42.5,42.6,73484.0,42.55,42.62,42.5,42.6,73484.0
2023-05-12 15:00:00,42.61,42.69,42.5,42.54,59900.0,42.61,42.69,42.5,42.54,59900.0
2023-05-12 15:30:00,42.53,42.76,42.5,42.67,400951.0,42.53,42.76,42.5,42.67,400951.0
2023-05-15 09:30:00,42.74,43.34,42.55,43.14,119365.0,42.74,43.34,42.55,43.14,119365.0
2023-05-15 10:00:00,43.13,43.38,42.93,43.33,187259.0,43.13,43.38,42.93,43.33,187259.0
2023-05-15 10:30:00,43.33,43.58,43.3,43.36,111355.0,43.33,43.58,43.3,43.36,111355.0
2023-05-15 11:00:00,43.36,43.75,43.36,43.69,174806.0,43.36,43.75,43.36,43.69,174806.0
2023-05-15 11:30:00,43.7,43.71,43.5,43.62,58249.0,43.7,43.71,43.5,43.62,58249.0
2023-05-15 12:00:00,43.6,43.82,43.59,43.79,66037.0,43.6,43.82,43.59,43.79,66037.0
2023-05-15 12:30:00,43.78,43.95,43.72,43.91,94292.0,43.78,43.95,43.72,43.91,94292.0
2023-05-15 13:00:00,43.92,44.12,43.88,44.0,164236.0,43.92,44.12,43.88,44.0,164236.0
2023-05-15 13:30:00,44.0,44.06,43.81,44.02,90612.0,44.0,44.06,43.81,44.02,90612.0
2023-05-15 14:00:00,44.01,44.23,43.95,44.2,107827.0,44.01,44.23,43.95,44.2,107827.0
2023-05-15 14:30:00,44.19,44.25,44.13,44.2,108634.0,44.19,44.25,44.13,44.2,108634.0
2023-05-15 15:00:00,44.21,44.41,44.17,44.35,118981.0,44.21,44.41,44.17,44.35,118981.0
2023-05-15 15:30:00,44.34,44.44,44.12,44.43,231157.0,44.34,44.44,44.12,44.43,231157.0
2023-05-16 09:30:00,43.75,43.8,42.63,43.09,361234.0,43.75,43.8,42.63,43.09,361234.0
2023-05-16 10:00:00,43.09,43.09,42.48,42.67,280921.0,43.09,43.09,42.48,42.67,280921.0
2023-05-16 10:30:00,42.67,42.95,42.57,42.85,136045.0,42.67,42.95,42.57,42.85,136045.0
2023-05-16 11:00:00,42.85,43.02,42.63,42.69,102724.0,42.85,43.02,42.63,42.69,102724.0
2023-05-16 11:30:00,42.69,42.81,42.5,42.74,67036.0,42.69,42.81,42.5,42.74,67036.0
2023-05-16 12:00:00,42.75,42.76,42.57,42.63,91375.0,42.75,42.76,42.57,42.63,91375.0
2023-05-16 12:30:00,42.62,42.67,42.41,42.44,124268.0,42.62,42.67,42.41,42.44,124268.0
2023-05-16 13:00:00,42.45,42.47,42.17,42.21,158801.0,42.45,42.47,42.17,42.21,158801.0
2023-05-16 13:30:00,42.21,42.23,41.85,41.9,290609.0,42.21,42.23,41.85,41.9,290609.0
2023-05-16 14:00:00,41.91,42.02,41.68,41.97,232396.0,41.91,42.02,41.68,41.97,232396.0
2023-05-16 14:30:00,41.96,41.97,41.74,41.82,137337.0,41.96,41.97,41.74,41.82,137337.0
2023-05-16 15:00:00,41.82,41.87,41.49,41.65,259375.0,41.82,41.87,41.49,41.65,259375.0
2023-05-16 15:30:00,41.65,41.74,41.36,41.39,586997.0,41.65,41.74,41.36,41.39,586997.0
2023-05-17 09:30:00,41.76,42.52,41.69,42.23,215404.0,41.76,42.52,41.69,42.23,215404.0
2023-05-17 10:00:00,42.24,42.62,42.19,42.62,128686.0,42.24,42.62,42.19,42.62,128686.0
2023-05-17 10:30:00,42.63,42.95,42.57,42.74,227328.0,42.63,42.95,42.57,42.74,227328.0
2023-05-17 11:00:00,42.74,43.58,42.73,43.57,179318.0,42.74,43.58,42.73,43.57,179318.0
2023-05-17 11:30:00,43.56,43.65,43.32,43.4,64919.0,43.56,43.65,43.32,43.4,64919.0
2023-05-17 12:00:00,43.4,43.41,43.14,43.2,101772.0,43.4,43.41,43.14,43.2,101772.0
2023-05-17 12:30:00,43.2,43.51,43.15,43.48,100324.0,43.2,43.51,43.15,43.48,100324.0
2023-05-17 13:00:00,43.5,43.98,43.45,43.92,221157.0,43.5,43.98,43.45,43.92,221157.0
2023-05-17 13:30:00,43.92,44.06,43.87,43.94,85841.0,43.92,44.06,43.87,43.94,85841.0
2023-05-17 14:00:00,43.95,44.0,43.8,43.96,75182.0,43.95,44.0,43.8,43.96,75182.0
2023-05-17 14:30:00,43.97,44.0,43.57,43.61,81489.0,43.97,44.0,43.57,43.61,81489.0
2023-05-17 15:00:00,43.61,43.67,43.31,43.34,96706.0,43.61,43.67,43.31,43.34,96706.0
2023-05-17 15:30:00,43.34,43.45,43.25,43.41,299212.0,43.34,43.45,43.25,43.41,299212.0
2023-05-18 09:30:00,43.34,44.47,43.19,43.68,251213.0,43.34,44.47,43.19,43.68,251213.0
2023-05-18 10:00:00,43.71,44.28,43.57,44.22,78397.0,43.71,44.28,43.57,44.22,78397.0
2023-05-18 10:30:00,44.25,44.68,44.18,44.67,83524.0,44.25,44.68,44.18,44.67,83524.0
2023-05-18 11:00:00,44.66,44.72,44.53,44.65,71652.0,44.66,44.72,44.53,44.65,71652.0
2023-05-18 11:30:00,44.65,44.79,44.57,44.64,96856.0,44.65,44.79,44.57,44.64,96856.0
2023-05-18 12:00:00,44.63,44.64,44.03,44.09,152376.0,44.63,44.64,44.03,44.09,152376.0
2023-05-18 12:30:00,44.12,44.31,43.96,44.06,135300.0,44.12,44.31,43.96,44.06,135300.0
2023-05-18 13:00:00,44.08,44.22,43.8,43.82,74488.0,44.08,44.22,43.8,43.82,74488.0
2023-05-18 13:30:00,43.83,44.03,43.66,43.74,65838.0,43.83,44.03,43.66,43.74,65838.0
2023-05-18 14:00:00,43.75,43.93,43.65,43.86,55685.0,43.75,43.93,43.65,43.86,55685.0
2023-05-18 14:30:00,43.87,44.15,43.87,44.14,35502.0,43.87,44.15,43.87,44.14,35502.0
2023-05-18 15:00:00,44.15,44.37,44.09,44.24,95094.0,44.15,44.37,44.09,44.24,95094.0
2023-05-18 15:30:00,44.24,44.96,44.23,44.8,675797.0,44.24,44.96,44.23,44.8,675797.0
2023-05-19 09:30:00,44.84,45.06,44.25,44.52,145918.0,44.84,45.06,44.25,44.52,145918.0
2023-05-19 10:00:00,44.54,44.54,44.07,44.16,53666.0,44.54,44.54,44.07,44.16,53666.0
2023-05-19 10:30:00,44.17,44.27,43.83,44.08,172151.0,44.17,44.27,43.83,44.08,172151.0
2023-05-19 11:00:00,44.09,44.23,43.8,43.8,163531.0,44.09,44.23,43.8,43.8,163531.0
2023-05-19 11:30:00,43.8,43.9,43.38,43.62,230967.0,43.8,43.9,43.38,43.62,230967.0
2023-05-19 12:00:00,43.61,43.66,43.39,43.4,100689.0,43.61,43.66,43.39,43.4,100689.0
2023-05-19 12:30:00,43.39,43.67,43.29,43.64,123728.0,43.39,43.67,43.29,43.64,123728.0
2023-05-19 13:00:00,43.67,43.8,43.5,43.52,48793.0,43.67,43.8,43.5,43.52,48793.0
2023-05-19 13:30:00,43.53,43.56,43.3,43.42,63757.0,43.53,43.56,43.3,43.42,63757.0
2023-05-19 14:00:00,43.4,43.6,43.37,43.47,56115.0,43.4,43.6,43.37,43.47,56115.0
2023-05-19 14:30:00,43.47,43.56,43.33,43.56,101359.0,43.47,43.56,43.33,43.56,101359.0
2023-05-19 15:00:00,43.58,43.76,43.54,43.56,50589.0,43.58,43.76,43.54,43.56,50589.0
2023-05-19 15:30:00,43.55,43.84,43.53,43.79,291712.0,43.55,43.84,43.53,43.79,291712.0
2023-05-22 09:30:00,44.02,44.41,43.7,44.24,126318.0,44.02,44.41,43.7,44.24,126318.0
2023-05-22 10:00:00,44.26,44.55,43.98,44.21,123363.0,44.26,44.55,43.98,44.21,123363.0
2023-05-22 10:30:00,44.22,44.34,43.86,44.08,92642.0,44.22,44.34,43.86,44.08,92642.0
2023-05-22 11:00:00,44.1,44.29,43.98,44.25,69746.0,44.1,44.29,43.98,44.25,69746.0
2023-05-22 11:30:00,44.25,44.37,44.04,44.36,28271.0,44.25,44.37,44.04,44.36,28271.0
2023-05-22 12:00:00,44.37,44.84,44.36,44.81,79046.0,44.37,44.84,44.36,44.81,79046.0
2023-05-22 12:30:00,44.81,44.97,44.78,44.91,73548.0,44.81,44.97,44.78,44.91,73548.0
2023-05-22 13:00:00,44.92,45.01,44.83,44.87,145170.0,44.92,45.01,44.83,44.87,145170.0
2023-05-22 13:30:00,44.89,45.09,44.88,44.98,56570.0,44.89,45.09,44.88,44.98,56570.0
2023-05-22 14:00:00,44.97,45.03,44.55,44.83,89580.0,44.97,45.03,44.55,44.83,89580.0
2023-05-22 14:30:00,44.83,45.01,44.82,44.97,83656.0,44.83,45.01,44.82,44.97,83656.0
2023-05-22 15:00:00,44.97,45.0,44.54,44.69,71074.0,44.97,45.0,44.54,44.69,71074.0
2023-05-22 15:30:00,44.7,44.76,44.56,44.67,167200.0,44.7,44.76,44.56,44.67,167200.0
2023-05-23 09:30:00,44.3,44.73,44.08,44.61,89644.0,44.3,44.73,44.08,44.61,89644.0
2023-05-23 10:00:00,44.6,44.72,44.28,44.56,79326.0,44.6,44.72,44.28,44.56,79326.0
2023-05-23 10:30:00,44.57,44.73,44.35,44.37,58298.0,44.57,44.73,44.35,44.37,58298.0
2023-05-23 11:00:00,44.34,44.4,43.95,44.06,113620.0,44.34,44.4,43.95,44.06,113620.0
2023-05-23 11:30:00,44.08,44.08,43.49,43.75,141359.0,44.08,44.08,43.49,43.75,141359.0
2023-05-23 12:00:00,43.77,43.81,43.15,43.24,112305.0,43.77,43.81,43.15,43.24,112305.0
2023-05-23 12:30:00,43.26,43.27,42.63,42.69,209145.0,43.26,43.27,42.63,42.69,209145.0
2023-05-23 13:00:00,42.7,42.97,42.63,42.72,113055.0,42.7,42.97,42.63,42.72,113055.0
2023-05-23 13:30:00,42.7,42.88,42.63,42.76,112509.0,42.7,42.88,42.63,42.76,112509.0
2023-05-23 14:00:00,42.77,42.97,42.34,42.37,99726.0,42.77,42.97,42.34,42.37,99726.0
2023-05-23 14:30:00,42.35,42.57,42.3,42.54,192002.0,42.35,42.57,42.3,42.54,192002.0
2023-05-23 15:00:00,42.55,42.62,42.2,42.34,141886.0,42.55,42.62,42.2,42.34,141886.0
2023-05-23 15:30:00,42.34,42.43,42.23,42.25,356389.0,42.34,42.43,42.23,42.25,356389.0
2023-05-24 09:30:00,41.69,42.04,41.21,41.28,226704.0,41.69,42.04,41.21,41.28,226704.0
2023-05-24 10:00:00,41.26,41.5,41.01,41.24,214695.0,41.26,41.5,41.01,41.24,214695.0
2023-05-24 10:30:00,41.23,41.44,41.05,41.11,107368.0,41.23,41.44,41.05,41.11,107368.0
2023-05-24 11:00:00,41.1,41.34,40.98,41.14,97097.0,41.1,41.34,40.98,41.14,97097.0
2023-05-24 11:30:00,41.16,41.31,40.95,41.24,92657.0,41.16,41.31,40.95,41.24,92657.0
2023-05-24 12:00:00,41.25,41.3,40.98,41.07,73689.0,41.25,41.3,40.98,41.07,73689.0
2023-05-24 12:30:00,41.08,41.31,40.99,41.23,138576.0,41.08,41.31,40.99,41.23,138576.0
2023-05-24 13:00:00,41.24,41.33,41.05,41.2,118015.0,41.24,41.33,41.05,41.2,118015.0
2023-05-24 13:30:00,41.19,41.49,41.13,41.38,68155.0,41.19,41.49,41.13,41.38,68155.0
2023-05-24 14:00:00,41.38,41.45,41.22,41.26,56233.0,41.38,41.45,41.22,41.26,56233.0
2023-05-24 14:30:00,41.27,41.31,41.2,41.29,73078.0,41.27,41.31,41.2,41.29,73078.0
2023-05-24 15:00:00,41.29,41.73,41.28,41.65,73569.0,41.29,41.73,41.28,41.65,73569.0
2023-05-24 15:30:00,41.65,41.82,41.51,41.7,246207.0,41.65,41.82,41.51,41.7,246207.0
2023-05-25 09:30:00,42.24,42.29,41.48,42.07,154131.0,42.24,42.29,41.48,42.07,154131.0
2023-05-25 10:00:00,42.1,42.17,41.19,41.43,70398.0,42.1,42.17,41.19,41.43,70398.0
2023-05-25 10:30:00,41.41,41.48,41.03,41.45,126472.0,41.41,41.48,41.03,41.45,126472.0
2023-05-25 11:00:00,41.46,41.55,40.9,40.98,101871.0,41.46,41.55,40.9,40.98,101871.0
2023-05-25 11:30:00,40.96,41.22,40.81,41.16,90713.0,40.96,41.22,40.81,41.16,90713.0
2023-05-25 12:00:00,41.19,41.23,40.97,41.2,71130.0,41.19,41.23,40.97,41.2,71130.0
2023-05-25 12:30:00,41.21,41.25,41.01,41.09,55034.0,41.21,41.25,41.01,41.09,55034.0
2023-05-25 13:00:00,41.08,41.28,40.98,41.18,51178.0,41.08,41.28,40.98,41.18,51178.0
2023-05-25 13:30:00,41.18,41.28,41.17,41.22,36427.0,41.18,41.28,41.17,41.22,36427.0
2023-05-25 14:00:00,41.29,41.69,41.29,41.66,155763.0,41.29,41.69,41.29,41.66,155763.0
2023-05-25 14:30:00,41.66,41.69,41.43,41.56,60936.0,41.66,41.69,41.43,41.56,60936.0
2023-05-25 15:00:00,41.55,41.73,41.52,41.65,79062.0,41.55,41.73,41.52,41.65,79062.0
2023-05-25 15:30:00,41.66,41.8,41.38,41.42,285163.0,41.66,41.8,41.38,41.42,285163.0
2023-05-26 09:30:00,41.87,42.35,41.53,41.6,116971.0,41.87,42.35,41.53,41.6,116971.0
2023-05-26 10:00:00,41.55,41.75,41.34,41.64,95439.0,41.55,41.75,41.34,41.64,95439.0
2023-05-26 10:30:00,41.64,41.83,41.41,41.74,102376.0,41.64,41.83,41.41,41.74,102376.0
2023-05-26 11:00:00,41.75,42.0,41.63,41.64,88014.0,41.75,42.0,41.63,41.64,88014.0
2023-05-26 11:30:00,41.63,41.81,41.46,41.55,43504.0,41.63,41.81,41.46,41.55,43504.0
2023-05-26 12:00:00,41.56,41.99,41.48,41.95,57721.0,41.56,41.99,41.48,41.95,57721.0
2023-05-26 12:30:00,41.94,42.03,41.85,41.95,55546.0,41.94,42.03,41.85,41.95,55546.0
2023-05-26 13:00:00,41.97,42.13,41.87,41.92,51612.0,41.97,42.13,41.87,41.92,51612.0
2023-05-26 13:30:00,41.93,42.09,41.92,42.05,39464.0,41.93,42.09,41.92,42.05,39464.0
2023-05-26 14:00:00,42.05,42.19,41.97,42.17,96507.0,42.05,42.19,41.97,42.17,96507.0
2023-05-26 14:30:00,42.18,42.28,42.11,42.17,55281.0,42.18,42.28,42.11,42.17,55281.0
2023-05-26 15:00:00,42.17,42.3,42.1,42.18,149538.0,42.17,42.3,42.1,42.18,149538.0
2023-05-26 15:30:00,42.17,42.18,41.88,42.15,313340.0,42.17,42.18,41.88,42.15,313340.0
2023-05-30 09:30:00,42.66,43.44,41.9,41.94,273695.0,42.66,43.44,41.9,41.94,273695.0
2023-05-30 10:00:00,41.98,42.24,41.6,41.68,231020.0,41.98,42.24,41.6,41.68,231020.0
2023-05-30 10:30:00,41.67,42.02,41.61,41.7,183868.0,41.67,42.02,41.61,41.7,183868.0
2023-05-30 11:00:00,41.72,41.8,41.16,41.41,166688.0,41.72,41.8,41.16,41.41,166688.0
2023-05-30 11:30:00,41.47,41.67,41.36,41.57,97251.0,41.47,41.67,41.36,41.57,97251.0
2023-05-30 12:00:00,41.58,41.7,41.43,41.64,81731.0,41.58,41.7,41.43,41.64,81731.0
2023-05-30 12:30:00,41.62,41.67,41.36,41.5,113737.0,41.62,41.67,41.36,41.5,113737.0
2023-05-30 13:00:00,41.49,41.51,41.15,41.2,46809.0,41.49,41.51,41.15,41.2,46809.0
2023-05-30 13:30:00,41.21,41.27,41.09,41.21,56323.0,41.21,41.27,41.09,41.21,56323.0
2023-05-30 14:00:00,41.22,41.26,41.1,41.22,59142.0,41.22,41.26,41.1,41.22,59142.0
2023-05-30 14:30:00,41.22,41.37,41.2,41.3,84250.0,41.22,41.37,41.2,41.3,84250.0
2023-05-30 15:00:00,41.3,41.33,41.03,41.19,110168.0,41.3,41.33,41.03,41.19,110168.0
2023-05-30 15:30:00,41.2,41.27,41.01,41.21,351696.0,41.2,41.27,41.01,41.21,351696.0
2023-05-31 09:30:00,40.86,41.24,40.54,40.84,229009.0,40.86,41.24,40.54,40.84,229009.0
2023-05-31 10:00:00,40.8,40.8,40.2,40.3,161294.0,40.8,40.8,40.2,40.3,161294.0
2023-05-31 10:30:00,40.29,40.44,40.23,40.32,107411.0,40.29,40.44,40.23,40.32,107411.0
2023-05-31 11:00:00,40.35,40.47,40.19,40.34,88414.0,40.35,40.47,40.19,40.34,88414.0
2023-05-31 11:30:00,40.34,40.5,40.3,40.37,64807.0,40.34,40.5,40.3,40.37,64807.0
2023-05-31 12:00:00,40.37,40.59,40.35,40.55,59211.0,40.37,40.59,40.35,40.55,59211.0
2023-05-31 12:30:00,40.55,40.7,40.43,40.57,63978.0,40.55,40.7,40.43,40.57,63978.0
2023-05-31 13:00:00,40.57,40.91,40.56,40.91,63424.0,40.57,40.91,40.56,40.91,63424.0
2023-05-31 13:30:00,40.91,41.18,40.79,40.94,121528.0,40.91,41.18,40.79,40.94,121528.0
2023-05-31 14:00:00,40.94,41.07,40.87,41.04,149339.0,40.94,41.07,40.87,41.04,149339.0
2023-05-31 14:30:00,41.04,41.13,40.82,40.89,151262.0,41.04,41.13,40.82,40.89,151262.0
2023-05-31 15:00:00,40.9,40.96,40.7,40.79,135965.0,40.9,40.96,40.7,40.79,135965.0
2023-05-31 15:30:00,40.78,41.12,40.7,41.01,426619.0,40.78,41.12,40.7,41.01,426619.0
2023-06-01 09:30:00,40.74,40.94,40.08,40.26,135884.0,40.74,40.94,40.08,40.26,135884.0
2023-06-01 10:00:00,40.3,40.86,40.17,40.74,107265.0,40.3,40.86,40.17,40.74,107265.0
2023-06-01 10:30:00,40.74,41.32,40.59,41.29,236500.0,40.74,41.32,40.59,41.29,236500.0
2023-06-01 11:00:00,41.29,41.44,41.12,41.39,176014.0,41.29,41.44,41.12,41.39,176014.0
2023-06-01 11:30:00,41.39,41.65,41.36,41.57,85800.0,41.39,41.65,41.36,41.57,85800.0
2023-06-01 12:00:00,41.57,42.02,41.53,41.86,133147.0,41.57,42.02,41.53,41.86,133147.0
2023-06-01 12:30:00,41.86,41.87,41.72,41.79,58687.0,41.86,41.87,41.72,41.79,58687.0
2023-06-01 13:00:00,41.8,41.82,41.65,41.7,86465.0,41.8,41.82,41.65,41.7,86465.0
2023-06-01 13:30:00,41.7,41.81,41.64,41.8,68502.0,41.7,41.81,41.64,41.8,68502.0
2023-06-01 14:00:00,41.79,42.13,41.76,42.12,86010.0,41.79,42.13,41.76,42.12,86010.0
2023-06-01 14:30:00,42.12,42.12,41.88,42.09,111314.0,42.12,42.12,41.88,42.09,111314.0
2023-06-01 15:00:00,42.09,42.17,41.82,41.84,115373.0,42.09,42.17,41.82,41.84,115373.0
2023-06-01 15:30:00,41.82,41.85,41.53,41.66,375624.0,41.82,41.85,41.53,41.66,375624.0
2023-06-02 09:30:00,42.49,42.97,42.39,42.48,163683.0,42.49,42.97,42.39,42.48,163683.0
2023-06-02 10:00:00,42.47,42.93,42.32,42.93,132773.0,42.47,42.93,42.32,42.93,132773.0
2023-06-02 10:30:00,42.94,43.68,42.87,43.61,288133.0,42.94,43.68,42.87,43.61,288133.0
2023-06-02 11:00:00,43.62,44.25,43.61,44.09,256091.0,43.62,44.25,43.61,44.09,256091.0
2023-06-02 11:30:00,44.09,44.19,43.69,44.0,190016.0,44.09,44.19,43.69,44.0,190016.0
2023-06-02 12:00:00,44.0,44.26,43.97,44.26,117976.0,44.0,44.26,43.97,44.26,117976.0
2023-06-02 12:30:00,44.28,44.64,44.28,44.49,141480.0,44.28,44.64,44.28,44.49,141480.0
2023-06-02 13:00:00,44.5,44.87,44.45,44.84,158670.0,44.5,44.87,44.45,44.84,158670.0
2023-06-02 13:30:00,44.85,44.85,44.59,44.62,96302.0,44.85,44.85,44.59,44.62,96302.0
2023-06-02 14:00:00,44.63,44.67,44.36,44.54,145253.0,44.63,44.67,44.36,44.54,145253.0
2023-06-02 14:30:00,44.55,44.92,44.54,44.91,144055.0,44.55,44.92,44.54,44.91,144055.0
2023-06-02 15:00:00,44.92,44.96,44.74,44.78,145790.0,44.92,44.96,44.74,44.78,145790.0
2023-06-02 15:30:00,44.78,44.99,44.64,44.88,579024.0,44.78,44.99,44.64,44.88,579024.0
2023-06-05 09:30:00,44.88,45.48,44.7,44.84,304986.0,44.88,45.48,44.7,44.84,304986.0
2023-06-05 10:00:00,44.85,45.18,44.46,45.06,182255.0,44.85,45.18,44.46,45.06,182255.0
2023-06-05 10:30:00,45.05,45.43,44.95,45.32,281199.0,45.05,45.43,44.95,45.32,281199.0
2023-06-05 11:00:00,45.31,45.81,45.26,45.75,185641.0,45.31,45.81,45.26,45.75,185641.0
2023-06-05 11:30:00,45.73,45.86,45.5,45.63,136639.0,45.73,45.86,45.5,45.63,136639.0
2023-06-05 12:00:00,45.64,45.85,45.46,45.83,77923.0,45.64,45.85,45.46,45.83,77923.0
2023-06-05 12:30:00,45.83,46.04,45.68,46.03,126473.0,45.83,46.04,45.68,46.03,126473.0
2023-06-05 13:00:00,46.04,46.22,45.81,45.91,106461.0,46.04,46.22,45.81,45.91,106461.0
2023-06-05 13:30:00,45.83,45.98,45.71,45.89,86901.0,45.83,45.98,45.71,45.89,86901.0
2023-06-05 14:00:00,45.9,45.95,45.6,45.67,100193.0,45.9,45.95,45.6,45.67,100193.0
2023-06-05 14:30:00,45.69,45.87,45.52,45.85,87719.0,45.69,45.87,45.52,45.85,87719.0
2023-06-05 15:00:00,45.85,45.97,45.64,45.94,123837.0,45.85,45.97,45.64,45.94,123837.0
2023-06-05 15:30:00,45.94,46.26,45.83,46.25,534053.0,45.94,46.26,45.83,46.25,534053.0
2023-06-06 09:30:00,46.0,46.86,45.96,46.8,208033.0,46.0,46.86,45.96,46.8,208033.0
2023-06-06 10:00:00,46.8,47.48,46.68,47.28,296102.0,46.8,47.48,46.68,47.28,296102.0
2023-06-06 10:30:00,47.28,47.7,47.17,47.62,219365.0,47.28,47.7,47.17,47.62,219365.0
2023-06-06 11:00:00,47.64,48.11,47.55,47.75,206173.0,47.64,48.11,47.55,47.75,206173.0
2023-06-06 11:30:00,47.79,48.27,47.72,48.21,181938.0,47.79,48.27,47.72,48.21,181938.0
2023-06-06 12:00:00,48.21,48.36,48.0,48.3,144835.0,48.21,48.36,48.0,48.3,144835.0
2023-06-06 12:30:00,48.3,48.34,47.83,48.11,188199.0,48.3,48.34,47.83,48.11,188199.0
2023-06-06 13:00:00,48.11,48.39,48.04,48.3,84586.0,48.11,48.39,48.04,48.3,84586.0
2023-06-06 13:30:00,48.32,48.37,48.14,48.27,115618.0,48.32,48.37,48.14,48.27,115618.0
2023-06-06 14:00:00,48.26,48.39,48.01,48.17,324020.0,48.26,48.39,48.01,48.17,324020.0
2023-06-06 14:30:00,48.18,48.3,48.09,48.24,64091.0,48.18,48.3,48.09,48.24,64091.0
2023-06-06 15:00:00,48.25,48.59,48.25,48.38,186746.0,48.25,48.59,48.25,48.38,186746.0
2023-06-06 15:30:00,48.39,48.44,48.12,48.27,437560.0,48.39,48.44,48.12,48.27,437560.0
2023-06-07 09:30:00,48.63,49.14,48.25,49.14,325333.0,48.63,49.14,48.25,49.14,325333.0
2023-06-07 10:00:00,49.13,49.13,48.53,48.58,161922.0,49.13,49.13,48.53,48.58,161922.0
2023-06-07 10:30:00,48.59,48.76,47.88,48.35,165747.0,48.59,48.76,47.88,48.35,165747.0
2023-06-07 11:00:00,48.31,48.84,48.24,48.78,116882.0,48.31,48.84,48.24,48.78,116882.0
2023-06-07 11:30:00,48.75,48.86,48.5,48.65,55978.0,48.75,48.86,48.5,48.65,55978.0
2023-06-07 12:00:00,48.61,49.1,48.58,48.97,155831.0,48.61,49.1,48.58,48.97,155831.0
2023-06-07 12:30:00,48.98,49.36,48.98,49.16,161712.0,48.98,49.36,48.98,49.16,161712.0
2023-06-07 13:00:00,49.16,49.17,48.54,48.81,192484.0,49.16,49.17,48.54,48.81,192484.0
2023-06-07 13:30:00,48.82,48.85,48.34,48.44,178155.0,48.82,48.85,48.34,48.44,178155.0
2023-06-07 14:00:00,48.45,48.75,48.42,48.52,268298.0,48.45,48.75,48.42,48.52,268298.0
2023-06-07 14:30:00,48.53,48.56,48.23,48.44,415188.0,48.53,48.56,48.23,48.44,415188.0
2023-06-07 15:00:00,48.46,48.56,48.24,48.32,91270.0,48.46,48.56,48.24,48.32,91270.0
2023-06-07 15:30:00,48.34,48.64,48.29,48.62,304224.0,48.34,48.64,48.29,48.62,304224.0
2023-06-08 09:30:00,48.21,48.78,47.84,48.14,216168.0,48.21,48.78,47.84,48.14,216168.0
2023-06-08 10:00:00,48.15,48.28,47.83,48.01,221027.0,48.15,48.28,47.83,48.01,221027.0
2023-06-08 10:30:00,48.03,48.23,47.95,48.13,80369.0,48.03,48.23,47.95,48.13,80369.0
2023-06-08 11:00:00,48.1,48.11,47.69,48.06,91361.0,48.1,48.11,47.69,48.06,91361.0
2023-06-08 11:30:00,48.09,48.33,47.96,48.31,73857.0,48.09,48.33,47.96,48.31,73857.0
2023-06-08 12:00:00,48.32,48.37,48.14,48.36,54689.0,48.32,48.37,48.14,48.36,54689.0
2023-06-08 12:30:00,48.36,48.42,48.2,48.33,62761.0,48.36,48.42,48.2,48.33,62761.0
2023-06-08 13:00:00,48.31,48.44,48.25,48.44,35445.0,48.31,48.44,48.25,48.44,35445.0
2023-06-08 13:30:00,48.44,48.7,48.39,48.7,61104.0,48.44,48.7,48.39,48.7,61104.0
2023-06-08 14:00:00,48.7,48.78,48.6,48.7,51262.0,48.7,48.78,48.6,48.7,51262.0
2023-06-08 14:30:00,48.71,48.95,48.65,48.92,93260.0,48.71,48.95,48.65,48.92,93260.0
2023-06-08 15:00:00,48.94,49.0,48.5,48.56,108949.0,48.94,49.0,48.5,48.56,108949.0
2023-06-08 15:30:00,48.55,48.64,48.41,48.55,278590.0,48.55,48.64,48.41,48.55,278590.0
2023-06-09 09:30:00,48.79,49.38,48.74,49.11,167400.0,48.79,49.38,48.74,49.11,167400.0
2023-06-09 10:00:00,49.16,49.28,48.73,49.15,66348.0,49.16,49.28,48.73,49.15,66348.0
2023-06-09 10:30:00,49.17,49.25,48.55,48.65,60769.0,49.17,49.25,48.55,48.65,60769.0
2023-06-09 11:00:00,48.65,48.72,48.12,48.14,87142.0,48.65,48.72,48.12,48.14,87142.0
2023-06-09 11:30:00,48.1,48.45,48.0,48.14,79423.0,48.1,48.45,48.0,48.14,79423.0
2023-06-09 12:00:00,48.14,48.33,48.01,48.16,41274.0,48.14,48.33,48.01,48.16,41274.0
2023-06-09 12:30:00,48.17,48.25,47.98,48.24,70131.0,48.17,48.25,47.98,48.24,70131.0
2023-06-09 13:00:00,48.23,48.27,48.14,48.2,25274.0,48.23,48.27,48.14,48.2,25274.0
2023-06-09 13:30:00,48.2,48.28,48.05,48.16,43383.0,48.2,48.28,48.05,48.16,43383.0
2023-06-09 14:00:00,48.17,48.27,48.08,48.13,38772.0,48.17,48.27,48.08,48.13,38772.0
2023-06-09 14:30:00,48.13,48.19,48.01,48.17,35375.0,48.13,48.19,48.01,48.17,35375.0
2023-06-09 15:00:00,48.18,48.3,48.13,48.23,47586.0,48.18,48.3,48.13,48.23,47586.0
2023-06-09 15:30:00,48.23,49.92,48.18,48.51,504013.0,48.23,49.92,48.18,48.51,504013.0
2023-06-12 09:30:00,48.98,49.78,48.71,49.78,239151.0,48.98,49.78,48.71,49.78,239151.0
2023-06-12 10:00:00,49.82,50.4,49.6,50.23,317141.0,49.82,50.4,49.6,50.23,317141.0
2023-06-12 10:30:00,50.22,50.22,49.49,49.77,165876.0,50.22,50.22,49.49,49.77,165876.0
2023-06-12 11:00:00,49.81,49.91,49.61,49.76,101516.0,49.81,49.91,49.61,49.76,101516.0
2023-06-12 11:30:00,49.75,49.81,49.51,49.74,72238.0,49.75,49.81,49.51,49.74,72238.0
2023-06-12 12:00:00,49.73,49.88,48.92,49.19,247952.0,49.73,49.88,48.92,49.19,247952.0
2023-06-12 12:30:00,49.21,49.36,49.05,49.3,62750.0,49.21,49.36,49.05,49.3,62750.0
2023-06-12 13:00:00,49.3,49.45,49.29,49.3,46837.0,49.3,49.45,49.29,49.3,46837.0
2023-06-12 13:30:00,49.31,49.39,49.13,49.33,50512.0,49.31,49.39,49.13,49.33,50512.0
2023-06-12 14:00:00,49.34,49.57,49.28,49.55,57074.0,49.34,49.57,49.28,49.55,57074.0
2023-06-12 14:30:00,49.54,49.73,49.52,49.7,68780.0,49.54,49.73,49.52,49.7,68780.0
2023-06-12 15:00:00,49.7,49.79,49.6,49.74,81020.0,49.7,49.79,49.6,49.74,81020.0
2023-06-12 15:30:00,49.72,49.78,49.63,49.75,307138.0,49.72,49.78,49.63,49.75,307138.0
2023-06-13 09:30:00,50.36,50.8,50.18,50.29,414789.0,50.36,50.8,50.18,50.29,414789.0
2023-06-13 10:00:00,50.31,50.75,50.26,50.54,69249.0,50.31,50.75,50.26,50.54,69249.0
2023-06-13 10:30:00,50.55,50.55,50.08,50.16,136942.0,50.55,50.55,50.08,50.16,136942.0
2023-06-13 11:00:00,50.12,50.59,50.08,50.58,88535.0,50.12,50.59,50.08,50.58,88535.0
2023-06-13 11:30:00,50.59,50.6,50.33,50.33,37586.0,50.59,50.6,50.33,50.33,37586.0
2023-06-13 12:00:00,50.31,50.33,50.11,50.26,43247.0,50.31,50.33,50.11,50.26,43247.0
2023-06-13 12:30:00,50.25,50.53,50.21,50.53,69083.0,50.25,50.53,50.21,50.53,69083.0
2023-06-13 13:00:00,50.52,50.63,50.4,50.58,51915.0,50.52,50.63,50.4,50.58,51915.0
2023-06-13 13:30:00,50.58,50.6,50.45,50.53,34621.0,50.58,50.6,50.45,50.53,34621.0
2023-06-13 14:00:00,50.48,50.51,50.24,50.29,36704.0,50.48,50.51,50.24,50.29,36704.0
2023-06-13 14:30:00,50.29,50.51,50.21,50.48,55035.0,50.29,50.51,50.21,50.48,55035.0
2023-06-13 15:00:00,50.49,50.57,50.34,50.37,101377.0,50.49,50.57,50.34,50.37,101377.0
2023-06-13 15:30:00,50.38,50.39,50.06,50.2,489928.0,50.38,50.39,50.06,50.2,489928.0
2023-06-14 09:30:00,50.54,50.96,50.29,50.5,154245.0,50.54,50.96,50.29,50.5,154245.0
2023-06-14 10:00:00,50.49,50.68,50.28,50.37,59207.0,50.49,50.68,50.28,50.37,59207.0
2023-06-14 10:30:00,50.38,50.66,50.2,50.35,49872.0,50.38,50.66,50.2,50.35,49872.0
2023-06-14 11:00:00,50.35,50.6,50.26,50.5,134101.0,50.35,50.6,50.26,50.5,134101.0
2023-06-14 11:30:00,50.5,50.62,50.03,50.18,122307.0,50.5,50.62,50.03,50.18,122307.0
2023-06-14 12:00:00,50.19,50.36,50.04,50.2,78173.0,50.19,50.36,50.04,50.2,78173.0
2023-06-14 12:30:00,50.19,50.22,50.07,50.13,22059.0,50.19,50.22,50.07,50.13,22059.0
2023-06-14 13:00:00,50.1,50.12,49.78,49.83,27480.0,50.1,50.12,49.78,49.83,27480.0
2023-06-14 13:30:00,49.84,49.99,49.65,49.86,55443.0,49.84,49.99,49.65,49.86,55443.0
2023-06-14 14:00:00,49.84,49.84,48.83,48.98,223582.0,49.84,49.84,48.83,48.98,223582.0
2023-06-14 14:30:00,49.0,49.77,48.83,49.54,139556.0,49.0,49.77,48.83,49.54,139556.0
2023-06-14 15:00:00,49.56,49.87,48.6,49.36,463899.0,49.56,49.87,48.6,49.36,463899.0
2023-06-14 15:30:00,49.36,49.46,48.99,49.19,268734.0,49.36,49.46,48.99,49.19,268734.0
2023-06-15 09:30:00,50.3,50.65,50.0,50.56,377122.0,50.3,50.65,50.0,50.56,377122.0
2023-06-15 10:00:00,50.57,50.75,50.29,50.63,201614.0,50.57,50.75,50.29,50.63,201614.0
2023-06-15 10:30:00,50.65,50.77,50.34,50.5,153601.0,50.65,50.77,50.34,50.5,153601.0
2023-06-15 11:00:00,50.5,50.71,50.31,50.65,175523.0,50.5,50.71,50.31,50.65,175523.0
2023-06-15 11:30:00,50.63,50.66,50.28,50.4,116705.0,50.63,50.66,50.28,50.4,116705.0
2023-06-15 12:00:00,50.39,50.52,50.25,50.36,82231.0,50.39,50.52,50.25,50.36,82231.0
2023-06-15 12:30:00,50.37,50.42,50.21,50.25,174740.0,50.37,50.42,50.21,50.25,174740.0
2023-06-15 13:00:00,50.26,50.3,49.83,49.98,128168.0,50.26,50.3,49.83,49.98,128168.0
2023-06-15 13:30:00,49.98,50.29,49.96,50.22,122536.0,49.98,50.29,49.96,50.22,122536.0
2023-06-15 14:00:00,50.23,50.41,50.14,50.36,78530.0,50.23,50.41,50.14,50.36,78530.0
2023-06-15 14:30:00,50.36,50.5,50.33,50.45,82338.0,50.36,50.5,50.33,50.45,82338.0
2023-06-15 15:00:00,50.45,50.47,50.15,50.27,115027.0,50.45,50.47,50.15,50.27,115027.0
2023-06-15 15:30:00,50.27,50.36,50.12,50.2,356578.0,50.27,50.36,50.12,50.2,356578.0
2023-06-16 09:30:00,50.48,50.48,48.91,48.94,506482.0,50.48,50.48,48.91,48.94,506482.0
2023-06-16 10:00:00,48.93,49.97,48.93,49.97,149811.0,48.93,49.97,48.93,49.97,149811.0
2023-06-16 10:30:00,49.94,50.06,49.45,49.66,95191.0,49.94,50.06,49.45,49.66,95191.0
2023-06-16 11:00:00,49.68,49.82,49.39,49.51,114615.0,49.68,49.82,49.39,49.51,114615.0
2023-06-16 11:30:00,49.55,49.6,49.3,49.6,68836.0,49.55,49.6,49.3,49.6,68836.0
2023-06-16 12:00:00,49.59,49.73,49.51,49.66,63109.0,49.59,49.73,49.51,49.66,63109.0
2023-06-16 12:30:00,49.64,49.77,49.49,49.74,30978.0,49.64,49.77,49.49,49.74,30978.0
2023-06-16 13:00:00,49.74,49.75,49.42,49.42,55823.0,49.74,49.75,49.42,49.42,55823.0
2023-06-16 13:30:00,49.44,49.49,49.19,49.23,62442.0,49.44,49.49,49.19,49.23,62442.0
2023-06-16 14:00:00,49.21,49.28,49.0,49.14,71157.0,49.21,49.28,49.0,49.14,71157.0
2023-06-16 14:30:00,49.14,49.34,49.14,49.19,116436.0,49.14,49.34,49.14,49.19,116436.0
2023-06-16 15:00:00,49.19,49.19,48.39,48.71,295559.0,49.19,49.19,48.39,48.71,295559.0
2023-06-16 15:30:00,48.68,48.94,48.65,48.83,438517.0,48.68,48.94,48.65,48.83,438517.0
2023-06-20 09:30:00,48.28,48.8,48.23,48.47,115862.0,48.28,48.8,48.23,48.47,115862.0
2023-06-20 10:00:00,48.47,48.55,47.71,47.74,96657.0,48.47,48.55,47.71,47.74,96657.0
2023-06-20 10:30:00,47.73,48.01,47.69,47.98,120977.0,47.73,48.01,47.69,47.98,120977.0
2023-06-20 11:00:00,48.02,48.19,47.86,47.95,53433.0,48.02,48.19,47.86,47.95,53433.0
2023-06-20 11:30:00,47.95,48.71,47.95,48.58,61582.0,47.95,48.71,47.95,48.58,61582.0
2023-06-20 12:00:00,48.56,48.73,48.49,48.67,45555.0,48.56,48.73,48.49,48.67,45555.0
2023-06-20 12:30:00,48.65,48.72,48.51,48.72,25388.0,48.65,48.72,48.51,48.72,25388.0
2023-06-20 13:00:00,48.7,48.9,48.61,48.67,58102.0,48.7,48.9,48.61,48.67,58102.0
2023-06-20 13:30:00,48.69,48.9,48.68,48.85,44886.0,48.69,48.9,48.68,48.85,44886.0
2023-06-20 14:00:00,48.84,49.04,48.84,49.04,45517.0,48.84,49.04,48.84,49.04,45517.0
2023-06-20 14:30:00,49.03,49.03,48.83,48.99,45594.0,49.03,49.03,48.83,48.99,45594.0
2023-06-20 15:00:00,49.0,49.25,48.93,49.22,77493.0,49.0,49.25,48.93,49.22,77493.0
2023-06-20 15:30:00,49.22,49.29,49.09,49.18,237643.0,49.22,49.29,49.09,49.18,237643.0
2023-06-21 09:30:00,48.69,49.23,48.69,48.78,100113.0,48.69,49.23,48.69,48.78,100113.0
2023-06-21 10:00:00,48.83,48.83,48.41,48.66,122221.0,48.83,48.83,48.41,48.66,122221.0
2023-06-21 10:30:00,48.66,48.86,48.26,48.45,63143.0,48.66,48.86,48.26,48.45,63143.0
2023-06-21 11:00:00,48.49,48.59,48.06,48.46,49852.0,48.49,48.59,48.06,48.46,49852.0
2023-06-21 11:30:00,48.46,48.64,48.42,48.53,53070.0,48.46,48.64,48.42,48.53,53070.0
2023-06-21 12:00:00,48.55,48.73,48.54,48.58,30619.0,48.55,48.73,48.54,48.58,30619.0
2023-06-21 12:30:00,48.6,48.66,48.38,48.41,51934.0,48.6,48.66,48.38,48.41,51934.0
2023-06-21 13:00:00,48.41,48.57,48.34,48.48,24645.0,48.41,48.57,48.34,48.48,24645.0
2023-06-21 13:30:00,48.47,48.83,48.47,48.83,26663.0,48.47,48.83,48.47,48.83,26663.0
2023-06-21 14:00:00,48.83,49.1,48.73,49.1,32982.0,48.83,49.1,48.73,49.1,32982.0
2023-06-21 14:30:00,49.11,49.12,48.86,48.9,30128.0,49.11,49.12,48.86,48.9,30128.0
2023-06-21 15:00:00,48.89,48.92,48.66,48.66,43656.0,48.89,48.92,48.66,48.66,43656.0
2023-06-21 15:30:00,48.67,48.7,48.4,48.42,144870.0,48.67,48.7,48.4,48.42,144870.0
2023-06-22 09:30:00,48.27,48.27,47.33,47.57,139213.0,48.27,48.27,47.33,47.57,139213.0
2023-06-22 10:00:00,47.59,48.28,47.5,48.18,107835.0,47.59,48.28,47.5,48.18,107835.0
2023-06-22 10:30:00,48.19,48.21,47.72,47.93,56076.0,48.19,48.21,47.72,47.93,56076.0
2023-06-22 11:00:00,47.95,47.97,47.63,47.7,46314.0,47.95,47.97,47.63,47.7,46314.0
2023-06-22 11:30:00,47.73,48.02,47.7,47.89,34237.0,47.73,48.02,47.7,47.89,34237.0
2023-06-22 12:00:00,47.91,47.91,47.56,47.79,46871.0,47.91,47.91,47.56,47.79,46871.0
2023-06-22 12:30:00,47.81,47.96,47.73,47.78,32982.0,47.81,47.96,47.73,47.78,32982.0
2023-06-22 13:00:00,47.77,47.79,47.61,47.68,45160.0,47.77,47.79,47.61,47.68,45160.0
2023-06-22 13:30:00,47.65,47.72,47.56,47.59,48949.0,47.65,47.72,47.56,47.59,48949.0
2023-06-22 14:00:00,47.59,47.6,46.97,47.16,183339.0,47.59,47.6,46.97,47.16,183339.0
2023-06-22 14:30:00,47.18,47.18,46.95,46.96,130248.0,47.18,47.18,46.95,46.96,130248.0
2023-06-22 15:00:00,46.96,47.0,46.28,46.49,214156.0,46.96,47.0,46.28,46.49,214156.0
2023-06-22 15:30:00,46.49,46.61,46.25,46.39,513041.0,46.49,46.61,46.25,46.39,513041.0
2023-06-23 09:30:00,45.2,45.37,44.81,44.89,386287.0,45.2,45.37,44.81,44.89,386287.0
2023-06-23 10:00:00,44.9,45.37,44.84,45.11,287448.0,44.9,45.37,44.84,45.11,287448.0
2023-06-23 10:30:00,45.11,45.33,45.0,45.33,128549.0,45.11,45.33,45.0,45.33,128549.0
2023-06-23 11:00:00,45.32,45.4,45.02,45.12,126828.0,45.32,45.4,45.02,45.12,126828.0
2023-06-23 11:30:00,45.11,45.35,45.09,45.26,89440.0,45.11,45.35,45.09,45.26,89440.0
2023-06-23 12:00:00,45.25,45.37,45.16,45.3,91010.0,45.25,45.37,45.16,45.3,91010.0
2023-06-23 12:30:00,45.32,45.32,45.18,45.3,154670.0,45.32,45.32,45.18,45.3,154670.0
2023-06-23 13:00:00,45.32,45.38,45.24,45.35,206813.0,45.32,45.38,45.24,45.35,206813.0
2023-06-23 13:30:00,45.36,45.6,45.35,45.43,127984.0,45.36,45.6,45.35,45.43,127984.0
2023-06-23 14:00:00,45.45,45.47,45.09,45.17,110108.0,45.45,45.47,45.09,45.17,110108.0
2023-06-23 14:30:00,45.17,45.21,45.0,45.05,153455.0,45.17,45.21,45.0,45.05,153455.0
2023-06-23 15:00:00,45.04,45.09,45.0,45.03,160535.0,45.04,45.09,45.0,45.03,160535.0
2023-06-23 15:30:00,45.03,45.28,44.92,45.21,491753.0,45.03,45.28,44.92,45.21,491753.0
2023-06-26 09:30:00,44.94,46.11,44.81,45.91,175784.0,44.94,46.11,44.81,45.91,175784.0
2023-06-26 10:00:00,45.93,46.41,45.89,46.12,242188.0,45.93,46.41,45.89,46.12,242188.0
2023-06-26 10:30:00,46.13,46.47,45.95,46.25,90068.0,46.13,46.47,45.95,46.25,90068.0
2023-06-26 11:00:00,46.27,46.39,46.06,46.26,133081.0,46.27,46.39,46.06,46.26,133081.0
2023-06-26 11:30:00,46.27,46.88,46.24,46.83,77828.0,46.27,46.88,46.24,46.83,77828.0
2023-06-26 12:00:00,46.83,46.83,46.3,46.5,116905.0,46.83,46.83,46.3,46.5,116905.0
2023-06-26 12:30:00,46.51,46.77,46.34,46.73,83364.0,46.51,46.77,46.34,46.73,83364.0
2023-06-26 13:00:00,46.76,46.81,46.56,46.71,67827.0,46.76,46.81,46.56,46.71,67827.0
2023-06-26 13:30:00,46.71,46.73,46.45,46.55,73795.0,46.71,46.73,46.45,46.55,73795.0
2023-06-26 14:00:00,46.53,46.71,46.5,46.7,32539.0,46.53,46.71,46.5,46.7,32539.0
2023-06-26 14:30:00,46.7,47.0,46.7,46.95,148361.0,46.7,47.0,46.7,46.95,148361.0
2023-06-26 15:00:00,46.97,47.05,46.85,47.0,172280.0,46.97,47.05,46.85,47.0,172280.0
2023-06-26 15:30:00,47.0,47.03,46.67,46.77,360975.0,47.0,47.03,46.67,46.77,360975.0
2023-06-27 09:30:00,46.79,46.95,46.26,46.58,61505.0,46.79,46.95,46.26,46.58,61505.0
2023-06-27 10:00:00,46.64,46.95,46.37,46.85,127498.0,46.64,46.95,46.37,46.85,127498.0
2023-06-27 10:30:00,46.84,47.27,46.81,47.18,151219.0,46.84,47.27,46.81,47.18,151219.0
2023-06-27 11:00:00,47.21,47.33,47.1,47.22,37078.0,47.21,47.33,47.1,47.22,37078.0
2023-06-27 11:30:00,47.23,47.5,47.23,47.43,45366.0,47.23,47.5,47.23,47.43,45366.0
2023-06-27 12:00:00,47.42,47.78,47.42,47.78,81374.0,47.42,47.78,47.42,47.78,81374.0
2023-06-27 12:30:00,47.79,47.95,47.72,47.78,61168.0,47.79,47.95,47.72,47.78,61168.0
2023-06-27 13:00:00,47.78,48.09,47.74,48.03,46062.0,47.78,48.09,47.74,48.03,46062.0
2023-06-27 13:30:00,48.05,48.34,48.03,48.25,103679.0,48.05,48.34,48.03,48.25,103679.0
2023-06-27 14:00:00,48.27,48.35,48.19,48.25,86509.0,48.27,48.35,48.19,48.25,86509.0
2023-06-27 14:30:00,48.26,48.26,48.04,48.08,74089.0,48.26,48.26,48.04,48.08,74089.0
2023-06-27 15:00:00,48.09,48.24,47.88,48.22,104173.0,48.09,48.24,47.88,48.22,104173.0
2023-06-27 15:30:00,48.23,48.47,48.14,48.27,411220.0,48.23,48.47,48.14,48.27,411220.0
2023-06-28 09:30:00,47.96,48.26,47.75,48.26,108121.0,47.96,48.26,47.75,48.26,108121.0
2023-06-28 10:00:00,48.27,48.55,48.19,48.5,164796.0,48.27,48.55,48.19,48.5,164796.0
2023-06-28 10:30:00,48.51,48.64,48.38,48.51,52844.0,48.51,48.64,48.38,48.51,52844.0
2023-06-28 11:00:00,48.51,48.54,48.2,48.44,82773.0,48.51,48.54,48.2,48.44,82773.0
2023-06-28 11:30:00,48.45,48.58,48.38,48.45,34795.0,48.45,48.58,48.38,48.45,34795.0
2023-06-28 12:00:00,48.45,48.56,48.31,48.38,40919.0,48.45,48.56,48.31,48.38,40919.0
2023-06-28 12:30:00,48.38,48.49,48.05,48.23,73222.0,48.38,48.49,48.05,48.23,73222.0
2023-06-28 13:00:00,48.24,48.24,47.82,48.0,61894.0,48.24,48.24,47.82,48.0,61894.0
2023-06-28 13:30:00,48.01,48.21,47.93,48.17,58366.0,48.01,48.21,47.93,48.17,58366.0
2023-06-28 14:00:00,48.18,48.22,48.13,48.17,33674.0,48.18,48.22,48.13,48.17,33674.0
2023-06-28 14:30:00,48.17,48.32,48.15,48.19,39476.0,48.17,48.32,48.15,48.19,39476.0
2023-06-28 15:00:00,48.2,48.28,48.04,48.16,43721.0,48.2,48.28,48.04,48.16,43721.0
2023-06-28 15:30:00,48.15,48.32,47.95,48.11,287261.0,48.15,48.32,47.95,48.11,287261.0
2023-06-29 09:30:00,48.28,48.84,48.13,48.68,116133.0,48.28,48.84,48.13,48.68,116133.0
2023-06-29 10:00:00,48.65,48.94,48.24,48.42,76731.0,48.65,48.94,48.24,48.42,76731.0
2023-06-29 10:30:00,48.43,48.62,48.29,48.58,45090.0,48.43,48.62,48.29,48.58,45090.0
2023-06-29 11:00:00,48.57,48.89,48.54,48.87,76241.0,48.57,48.89,48.54,48.87,76241.0
2023-06-29 11:30:00,48.88,48.97,48.71,48.84,50483.0,48.88,48.97,48.71,48.84,50483.0
2023-06-29 12:00:00,48.88,49.11,48.8,49.06,78483.0,48.88,49.11,48.8,49.06,78483.0
2023-06-29 12:30:00,49.06,49.25,48.96,49.1,106531.0,49.06,49.25,48.96,49.1,106531.0
2023-06-29 13:00:00,49.1,49.17,48.97,49.0,118898.0,49.1,49.17,48.97,49.0,118898.0
2023-06-29 13:30:00,48.99,49.16,48.9,49.06,62790.0,48.99,49.16,48.9,49.06,62790.0
2023-06-29 14:00:00,49.06,49.09,48.83,49.07,49941.0,49.06,49.09,48.83,49.07,49941.0
2023-06-29 14:30:00,49.08,49.27,49.01,49.26,49597.0,49.08,49.27,49.01,49.26,49597.0
2023-06-29 15:00:00,49.26,49.52,49.2,49.52,156971.0,49.26,49.52,49.2,49.52,156971.0
2023-06-29 15:30:00,49.52,49.82,49.42,49.76,265693.0,49.52,49.82,49.42,49.76,265693.0
2023-06-30 09:30:00,50.52,51.26,50.12,51.04,349775.0,50.52,51.26,50.12,51.04,349775.0
2023-06-30 10:00:00,51.08,51.29,50.81,51.03,150995.0,51.08,51.29,50.81,51.03,150995.0
2023-06-30 10:30:00,51.03,51.16,50.59,51.08,178867.0,51.03,51.16,50.59,51.08,178867.0
2023-06-30 11:00:00,51.07,51.44,50.94,51.38,207891.0,51.07,51.44,50.94,51.38,207891.0
2023-06-30 11:30:00,51.39,51.41,51.13,51.16,122403.0,51.39,51.41,51.13,51.16,122403.0
2023-06-30 12:00:00,51.16,51.28,51.1,51.21,72560.0,51.16,51.28,51.1,51.21,72560.0
2023-06-30 12:30:00,51.21,51.29,51.16,51.24,92384.0,51.21,51.29,51.16,51.24,92384.0
2023-06-30 13:00:00,51.23,51.3,51.14,51.14,147678.0,51.23,51.3,51.14,51.14,147678.0
2023-06-30 13:30:00,51.14,51.32,51.1,51.3,81024.0,51.14,51.32,51.1,51.3,81024.0
2023-06-30 14:00:00,51.32,51.55,51.24,51.47,144468.0,51.32,51.55,51.24,51.47,144468.0
2023-06-30 14:30:00,51.45,51.48,51.32,51.34,135684.0,51.45,51.48,51.32,51.34,135684.0
2023-06-30 15:00:00,51.35,51.49,51.33,51.37,79199.0,51.35,51.49,51.33,51.37,79199.0
2023-06-30 15:30:00,51.38,51.39,50.93,50.96,451134.0,51.38,51.39,50.93,50.96,451134.0
2023-07-03 09:30:00,50.96,51.69,50.95,51.08,193578.0,50.96,51.69,50.95,51.08,193578.0
2023-07-03 10:00:00,51.09,51.29,51.0,51.12,66818.0,51.09,51.29,51.0,51.12,66818.0
2023-07-03 10:30:00,51.13,51.28,50.86,50.99,72702.0,51.13,51.28,50.86,50.99,72702.0
2023-07-03 11:00:00,51.01,51.21,50.83,51.1,72356.0,51.01,51.21,50.83,51.1,72356.0
2023-07-03 11:30:00,51.11,51.27,51.08,51.2,69774.0,51.11,51.27,51.08,51.2,69774.0
2023-07-03 12:00:00,51.21,51.26,51.0,51.15,73852.0,51.21,51.26,51.0,51.15,73852.0
2023-07-03 12:30:00,51.16,51.17,50.57,50.64,251138.0,51.16,51.17,50.57,50.64,251138.0
2023-07-05 09:30:00,50.39,50.39,49.22,49.23,192600.0,50.39,50.39,49.22,49.23,192600.0
2023-07-05 10:00:00,49.26,49.38,48.81,48.99,259221.0,49.26,49.38,48.81,48.99,259221.0
2023-07-05 10:30:00,48.97,49.71,48.96,49.67,176051.0,48.97,49.71,48.96,49.67,176051.0
2023-07-05 11:00:00,49.67,50.0,49.59,49.87,85524.0,49.67,50.0,49.59,49.87,85524.0
2023-07-05 11:30:00,49.9,50.02,49.69,49.7,75329.0,49.9,50.02,49.69,49.7,75329.0
2023-07-05 12:00:00,49.69,49.8,49.61,49.64,31849.0,49.69,49.8,49.61,49.64,31849.0
2023-07-05 12:30:00,49.64,49.64,49.33,49.44,44561.0,49.64,49.64,49.33,49.44,44561.0
2023-07-05 13:00:00,49.43,49.44,49.17,49.28,36915.0,49.43,49.44,49.17,49.28,36915.0
2023-07-05 13:30:00,49.27,49.62,49.23,49.6,24909.0,49.27,49.62,49.23,49.6,24909.0
2023-07-05 14:00:00,49.62,49.64,49.2,49.27,35095.0,49.62,49.64,49.2,49.27,35095.0
2023-07-05 14:30:00,49.28,49.43,49.28,49.41,31731.0,49.28,49.43,49.28,49.41,31731.0
2023-07-05 15:00:00,49.4,49.48,49.36,49.41,42670.0,49.4,49.48,49.36,49.41,42670.0
2023-07-05 15:30:00,49.41,49.45,49.12,49.23,196354.0,49.41,49.45,49.12,49.23,196354.0
2023-07-06 09:30:00,48.26,48.34,47.34,47.52,204824.0,48.26,48.34,47.34,47.52,204824.0
2023-07-06 10:00:00,47.53,47.66,47.07,47.08,164748.0,47.53,47.66,47.07,47.08,164748.0
2023-07-06 10:30:00,47.03,47.19,46.84,46.94,126642.0,47.03,47.19,46.84,46.94,126642.0
2023-07-06 11:00:00,46.94,46.99,46.76,46.91,101716.0,46.94,46.99,46.76,46.91,101716.0
2023-07-06 11:30:00,46.88,47.13,46.85,47.12,90601.0,46.88,47.13,46.85,47.12,90601.0
2023-07-06 12:00:00,47.13,47.32,47.04,47.13,87437.0,47.13,47.32,47.04,47.13,87437.0
2023-07-06 12:30:00,47.12,47.2,46.94,47.06,72345.0,47.12,47.2,46.94,47.06,72345.0
2023-07-06 13:00:00,47.06,47.15,46.82,47.0,124860.0,47.06,47.15,46.82,47.0,124860.0
2023-07-06 13:30:00,47.03,47.19,46.94,47.07,62984.0,47.03,47.19,46.94,47.07,62984.0
2023-07-06 14:00:00,47.09,47.18,47.0,47.11,81929.0,47.09,47.18,47.0,47.11,81929.0
2023-07-06 14:30:00,47.15,47.43,47.13,47.37,145556.0,47.15,47.43,47.13,47.37,145556.0
2023-07-06 15:00:00,47.38,47.39,47.22,47.34,73056.0,47.38,47.39,47.22,47.34,73056.0
2023-07-06 15:30:00,47.34,47.41,47.07,47.33,242644.0,47.34,47.41,47.07,47.33,242644.0
2023-07-07 09:30:00,47.33,47.96,47.3,47.83,126180.0,47.33,47.96,47.3,47.83,126180.0
2023-07-07 10:00:00,47.83,48.1,47.74,47.91,80578.0,47.83,48.1,47.74,47.91,80578.0
2023-07-07 10:30:00,47.86,48.2,47.73,48.2,40512.0,47.86,48.2,47.73,48.2,40512.0
2023-07-07 11:00:00,48.19,48.54,48.17,48.5,97291.0,48.19,48.54,48.17,48.5,97291.0
2023-07-07 11:30:00,48.5,48.68,48.29,48.43,73818.0,48.5,48.68,48.29,48.43,73818.0
2023-07-07 12:00:00,48.43,48.7,48.43,48.56,68828.0,48.43,48.7,48.43,48.56,68828.0
2023-07-07 12:30:00,48.58,48.99,48.57,48.96,137348.0,48.58,48.99,48.57,48.96,137348.0
2023-07-07 13:00:00,48.96,49.23,48.94,49.19,66791.0,48.96,49.23,48.94,49.19,66791.0
2023-07-07 13:30:00,49.17,49.17,48.92,49.0,59401.0,49.17,49.17,48.92,49.0,59401.0
2023-07-07 14:00:00,48.95,49.41,48.93,49.4,68911.0,48.95,49.41,48.93,49.4,68911.0
2023-07-07 14:30:00,49.4,49.46,49.29,49.45,63051.0,49.4,49.46,49.29,49.45,63051.0
2023-07-07 15:00:00,49.44,49.57,49.26,49.33,72596.0,49.44,49.57,49.26,49.33,72596.0
2023-07-07 15:30:00,49.34,49.39,48.89,49.16,291926.0,49.34,49.39,48.89,49.16,291926.0
2023-07-10 09:30:00,49.2,50.69,49.2,50.5,413951.0,49.2,50.69,49.2,50.5,413951.0
2023-07-10 10:00:00,50.5,51.02,50.46,50.68,335852.0,50.5,51.02,50.46,50.68,335852.0
2023-07-10 10:30:00,50.71,50.76,50.21,50.63,199530.0,50.71,50.76,50.21,50.63,199530.0
2023-07-10 11:00:00,50.65,50.93,50.37,50.91,74482.0,50.65,50.93,50.37,50.91,74482.0
2023-07-10 11:30:00,50.92,50.99,50.54,50.93,84503.0,50.92,50.99,50.54,50.93,84503.0
2023-07-10 12:00:00,50.92,51.01,50.59,50.89,168346.0,50.92,51.01,50.59,50.89,168346.0
2023-07-10 12:30:00,50.89,50.89,50.53,50.64,80639.0,50.89,50.89,50.53,50.64,80639.0
2023-07-10 13:00:00,50.64,50.79,50.55,50.71,50679.0,50.64,50.79,50.55,50.71,50679.0
2023-07-10 13:30:00,50.74,50.82,50.65,50.7,57191.0,50.74,50.82,50.65,50.7,57191.0
2023-07-10 14:00:00,50.7,50.83,50.65,50.79,58052.0,50.7,50.83,50.65,50.79,58052.0
2023-07-10 14:30:00,50.79,50.79,50.57,50.64,44383.0,50.79,50.79,50.57,50.64,44383.0
2023-07-10 15:00:00,50.64,50.81,50.56,50.65,105492.0,50.64,50.81,50.56,50.65,105492.0
2023-07-10 15:30:00,50.64,50.73,50.46,50.72,260151.0,50.64,50.73,50.46,50.72,260151.0
2023-07-11 09:30:00,51.09,51.55,50.91,51.4,138423.0,51.09,51.55,50.91,51.4,138423.0
2023-07-11 10:00:00,51.41,51.97,51.24,51.78,161451.0,51.41,51.97,51.24,51.78,161451.0
2023-07-11 10:30:00,51.77,52.03,51.66,51.72,149969.0,51.77,52.03,51.66,51.72,149969.0
2023-07-11 11:00:00,51.77,51.8,51.21,51.32,86496.0,51.77,51.8,51.21,51.32,86496.0
2023-07-11 11:30:00,51.31,51.63,51.2,51.55,38474.0,51.31,51.63,51.2,51.55,38474.0
2023-07-11 12:00:00,51.54,51.96,51.53,51.79,81622.0,51.54,51.96,51.53,51.79,81622.0
2023-07-11 12:30:00,51.8,52.12,51.76,51.99,40818.0,51.8,52.12,51.76,51.99,40818.0
2023-07-11 13:00:00,51.97,52.01,51.72,51.92,61701.0,51.97,52.01,51.72,51.92,61701.0
2023-07-11 13:30:00,51.9,52.0,51.82,51.94,66780.0,51.9,52.0,51.82,51.94,66780.0
2023-07-11 14:00:00,51.95,52.0,51.76,51.98,60307.0,51.95,52.0,51.76,51.98,60307.0
2023-07-11 14:30:00,51.99,52.1,51.9,52.01,115027.0,51.99,52.1,51.9,52.01,115027.0
2023-07-11 15:00:00,52.02,52.33,52.01,52.3,136854.0,52.02,52.33,52.01,52.3,136854.0
2023-07-11 15:30:00,52.3,52.4,52.15,52.23,301168.0,52.3,52.4,52.15,52.23,301168.0
2023-07-12 09:30:00,53.59,54.13,52.65,52.93,301656.0,53.59,54.13,52.65,52.93,301656.0
2023-07-12 10:00:00,53.04,53.17,52.54,52.9,128636.0,53.04,53.17,52.54,52.9,128636.0
2023-07-12 10:30:00,52.93,53.15,52.8,52.94,56602.0,52.93,53.15,52.8,52.94,56602.0
2023-07-12 11:00:00,53.0,53.32,52.99,53.28,68920.0,53.0,53.32,52.99,53.28,68920.0
2023-07-12 11:30:00,53.27,53.48,52.96,53.05,122134.0,53.27,53.48,52.96,53.05,122134.0
2023-07-12 12:00:00,53.02,53.15,52.81,52.94,59126.0,53.02,53.15,52.81,52.94,59126.0
2023-07-12 12:30:00,52.95,53.0,52.73,52.96,49145.0,52.95,53.0,52.73,52.96,49145.0
2023-07-12 13:00:00,52.95,53.05,52.88,52.93,69839.0,52.95,53.05,52.88,52.93,69839.0
2023-07-12 13:30:00,52.94,53.6,52.94,53.51,104499.0,52.94,53.6,52.94,53.51,104499.0
2023-07-12 14:00:00,53.5,53.5,53.3,53.36,111029.0,53.5,53.5,53.3,53.36,111029.0
2023-07-12 14:30:00,53.37,53.39,53.24,53.37,73145.0,53.37,53.39,53.24,53.37,73145.0
2023-07-12 15:00:00,53.37,53.6,53.25,53.4,104290.0,53.37,53.6,53.25,53.4,104290.0
2023-07-12 15:30:00,53.42,53.53,53.15,53.24,297639.0,53.42,53.53,53.15,53.24,297639.0
2023-07-13 09:30:00,54.11,54.56,53.68,54.56,271818.0,54.11,54.56,53.68,54.56,271818.0
2023-07-13 10:00:00,54.56,54.74,54.36,54.63,119112.0,54.56,54.74,54.36,54.63,119112.0
2023-07-13 10:30:00,54.64,55.08,54.59,54.96,134029.0,54.64,55.08,54.59,54.96,134029.0
2023-07-13 11:00:00,54.95,55.02,54.67,54.85,85792.0,54.95,55.02,54.67,54.85,85792.0
2023-07-13 11:30:00,54.86,54.87,54.63,54.68,48351.0,54.86,54.87,54.63,54.68,48351.0
2023-07-13 12:00:00,54.68,54.72,54.54,54.66,217787.0,54.68,54.72,54.54,54.66,217787.0
2023-07-13 12:30:00,54.66,54.68,54.28,54.3,124212.0,54.66,54.68,54.28,54.3,124212.0
2023-07-13 13:00:00,54.32,54.36,54.2,54.36,39446.0,54.32,54.36,54.2,54.36,39446.0
2023-07-13 13:30:00,54.37,54.51,54.36,54.41,39899.0,54.37,54.51,54.36,54.41,39899.0
2023-07-13 14:00:00,54.44,54.48,54.31,54.32,58446.0,54.44,54.48,54.31,54.32,58446.0
2023-07-13 14:30:00,54.31,54.39,54.2,54.31,46127.0,54.31,54.39,54.2,54.31,46127.0
2023-07-13 15:00:00,54.31,54.39,54.14,54.27,72204.0,54.31,54.39,54.14,54.27,72204.0
2023-07-13 15:30:00,54.26,54.28,54.04,54.06,212996.0,54.26,54.28,54.04,54.06,212996.0
2023-07-14 09:30:00,54.1,54.24,53.01,53.1,173891.0,54.1,54.24,53.01,53.1,173891.0
2023-07-14 10:00:00,53.1,53.45,52.92,53.02,127208.0,53.1,53.45,52.92,53.02,127208.0
2023-07-14 10:30:00,52.98,52.99,52.21,52.52,198371.0,52.98,52.99,52.21,52.52,198371.0
2023-07-14 11:00:00,52.51,52.9,52.48,52.76,129836.0,52.51,52.9,52.48,52.76,129836.0
2023-07-14 11:30:00,52.83,53.2,52.74,53.18,57384.0,52.83,53.2,52.74,53.18,57384.0
2023-07-14 12:00:00,53.18,53.41,53.01,53.4,56249.0,53.18,53.41,53.01,53.4,56249.0
2023-07-14 12:30:00,53.4,53.5,53.21,53.43,64482.0,53.4,53.5,53.21,53.43,64482.0
2023-07-14 13:00:00,53.46,53.47,53.23,53.3,54624.0,53.46,53.47,53.23,53.3,54624.0
2023-07-14 13:30:00,53.31,53.35,53.16,53.26,48598.0,53.31,53.35,53.16,53.26,48598.0
2023-07-14 14:00:00,53.26,53.31,53.04,53.04,33684.0,53.26,53.31,53.04,53.04,33684.0
2023-07-14 14:30:00,53.04,53.13,52.75,52.78,73675.0,53.04,53.13,52.75,52.78,73675.0
2023-07-14 15:00:00,52.77,52.83,52.56,52.65,44445.0,52.77,52.83,52.56,52.65,44445.0
2023-07-14 15:30:00,52.66,52.77,52.5,52.68,183448.0,52.66,52.77,52.5,52.68,183448.0
2023-07-17 09:30:00,52.66,53.14,52.36,52.94,120079.0,52.66,53.14,52.36,52.94,120079.0
2023-07-17 10:00:00,53.01,53.24,52.6,52.76,208145.0,53.01,53.24,52.6,52.76,208145.0
2023-07-17 10:30:00,52.79,53.08,52.7,52.89,71690.0,52.79,53.08,52.7,52.89,71690.0
2023-07-17 11:00:00,52.89,53.06,52.8,52.93,31211.0,52.89,53.06,52.8,52.93,31211.0
2023-07-17 11:30:00,52.91,52.99,52.82,52.91,30592.0,52.91,52.99,52.82,52.91,30592.0
2023-07-17 12:00:00,52.94,53.29,52.94,53.29,108466.0,52.94,53.29,52.94,53.29,108466.0
2023-07-17 12:30:00,53.32,53.51,53.09,53.16,48840.0,53.32,53.51,53.09,53.16,48840.0
2023-07-17 13:00:00,53.14,53.23,52.96,53.05,24644.0,53.14,53.23,52.96,53.05,24644.0
2023-07-17 13:30:00,53.05,53.1,52.8,52.81,20101.0,53.05,53.1,52.8,52.81,20101.0
2023-07-17 14:00:00,52.83,52.91,52.76,52.84,30028.0,52.83,52.91,52.76,52.84,30028.0
2023-07-17 14:30:00,52.84,52.84,52.63,52.77,30442.0,52.84,52.84,52.63,52.77,30442.0
2023-07-17 15:00:00,52.78,52.85,52.63,52.72,48541.0,52.78,52.85,52.63,52.72,48541.0
2023-07-17 15:30:00,52.72,52.85,52.43,52.46,160306.0,52.72,52.85,52.43,52.46,160306.0
2023-07-18 09:30:00,52.76,54.81,52.76,54.57,524084.0,52.76,54.81,52.76,54.57,524084.0
2023-07-18 10:00:00,54.54,54.8,54.46,54.66,268722.0,54.54,54.8,54.46,54.66,268722.0
2023-07-18 10:30:00,54.68,54.74,54.44,54.51,178666.0,54.68,54.74,54.44,54.51,178666.0
2023-07-18 11:00:00,54.51,55.01,54.48,54.84,142671.0,54.51,55.01,54.48,54.84,142671.0
2023-07-18 11:30:00,54.82,54.83,54.48,54.8,111346.0,54.82,54.83,54.48,54.8,111346.0
2023-07-18 12:00:00,54.8,55.0,54.76,54.97,109797.0,54.8,55.0,54.76,54.97,109797.0
2023-07-18 12:30:00,54.99,55.0,54.86,54.98,74904.0,54.99,55.0,54.86,54.98,74904.0
2023-07-18 13:00:00,54.99,55.01,54.86,55.0,127433.0,54.99,55.01,54.86,55.0,127433.0
2023-07-18 13:30:00,55.0,55.3,54.96,55.21,165059.0,55.0,55.3,54.96,55.21,165059.0
2023-07-18 14:00:00,55.23,55.51,55.19,55.5,158149.0,55.23,55.51,55.19,55.5,158149.0
2023-07-18 14:30:00,55.5,55.63,55.48,55.6,222792.0,55.5,55.63,55.48,55.6,222792.0
2023-07-18 15:00:00,55.6,56.14,55.49,56.0,253185.0,55.6,56.14,55.49,56.0,253185.0
2023-07-18 15:30:00,56.01,56.35,55.79,56.35,758758.0,56.01,56.35,55.79,56.35,758758.0
2023-07-19 09:30:00,56.8,57.65,56.65,57.6,451353.0,56.8,57.65,56.65,57.6,451353.0
2023-07-19 10:00:00,57.56,57.56,57.04,57.3,204048.0,57.56,57.56,57.04,57.3,204048.0
2023-07-19 10:30:00,57.34,57.39,56.4,56.52,296648.0,57.34,57.39,56.4,56.52,296648.0
2023-07-19 11:00:00,56.54,56.85,56.39,56.71,171010.0,56.54,56.85,56.39,56.71,171010.0
2023-07-19 11:30:00,56.71,57.1,56.55,57.07,135514.0,56.71,57.1,56.55,57.07,135514.0
2023-07-19 12:00:00,57.06,57.15,56.58,56.59,132715.0,57.06,57.15,56.58,56.59,132715.0
2023-07-19 12:30:00,56.59,57.03,56.41,57.01,120479.0,56.59,57.03,56.41,57.01,120479.0
2023-07-19 13:00:00,57.0,57.07,56.79,56.94,133611.0,57.0,57.07,56.79,56.94,133611.0
2023-07-19 13:30:00,56.94,57.03,56.82,56.96,96540.0,56.94,57.03,56.82,56.96,96540.0
2023-07-19 14:00:00,56.96,57.23,56.93,57.12,147151.0,56.96,57.23,56.93,57.12,147151.0
2023-07-19 14:30:00,57.13,57.33,57.13,57.33,137943.0,57.13,57.33,57.13,57.33,137943.0
2023-07-19 15:00:00,57.35,57.68,57.34,57.61,118544.0,57.35,57.68,57.34,57.61,118544.0
2023-07-19 15:30:00,57.6,57.86,57.5,57.68,562928.0,57.6,57.86,57.5,57.68,562928.0
2023-07-20 09:30:00,56.91,57.28,56.4,57.05,223824.0,56.91,57.28,56.4,57.05,223824.0
2023-07-20 10:00:00,57.06,57.16,56.7,56.78,84602.0,57.06,57.16,56.7,56.78,84602.0
2023-07-20 10:30:00,56.79,57.01,56.57,56.98,151939.0,56.79,57.01,56.57,56.98,151939.0
2023-07-20 11:00:00,56.96,57.26,56.87,57.24,116375.0,56.96,57.26,56.87,57.24,116375.0
2023-07-20 11:30:00,57.23,57.3,57.08,57.19,47709.0,57.23,57.3,57.08,57.19,47709.0
2023-07-20 12:00:00,57.19,57.32,57.01,57.16,33775.0,57.19,57.32,57.01,57.16,33775.0
2023-07-20 12:30:00,57.16,57.16,56.54,56.55,55694.0,57.16,57.16,56.54,56.55,55694.0
2023-07-20 13:00:00,56.57,56.72,56.49,56.67,56594.0,56.57,56.72,56.49,56.67,56594.0
2023-07-20 13:30:00,56.65,56.75,56.57,56.6,38621.0,56.65,56.75,56.57,56.6,38621.0
2023-07-20 14:00:00,56.61,56.81,56.55,56.7,69150.0,56.61,56.81,56.55,56.7,69150.0
2023-07-20 14:30:00,56.68,56.87,56.66,56.7,54558.0,56.68,56.87,56.66,56.7,54558.0
2023-07-20 15:00:00,56.69,56.71,56.31,56.38,93774.0,56.69,56.71,56.31,56.38,93774.0
2023-07-20 15:30:00,56.38,56.47,56.12,56.14,313066.0,56.38,56.47,56.12,56.14,313066.0
2023-07-21 09:30:00,57.35,57.47,56.32,56.76,183672.0,57.35,57.47,56.32,56.76,183672.0
2023-07-21 10:00:00,56.74,57.17,56.48,56.74,96451.0,56.74,57.17,56.48,56.74,96451.0
2023-07-21 10:30:00,56.72,57.28,56.68,57.25,100882.0,56.72,57.28,56.68,57.25,100882.0
2023-07-21 11:00:00,57.25,57.35,57.11,57.34,79208.0,57.25,57.35,57.11,57.34,79208.0
2023-07-21 11:30:00,57.35,58.17,57.3,57.98,212223.0,57.35,58.17,57.3,57.98,212223.0
2023-07-21 12:00:00,57.99,58.27,57.72,57.98,159064.0,57.99,58.27,57.72,57.98,159064.0
2023-07-21 12:30:00,57.98,58.04,57.61,57.68,175030.0,57.98,58.04,57.61,57.68,175030.0
2023-07-21 13:00:00,57.68,57.92,57.62,57.85,94849.0,57.68,57.92,57.62,57.85,94849.0
2023-07-21 13:30:00,57.85,57.86,57.74,57.75,70896.0,57.85,57.86,57.74,57.75,70896.0
2023-07-21 14:00:00,57.75,57.84,57.66,57.78,42492.0,57.75,57.84,57.66,57.78,42492.0
2023-07-21 14:30:00,57.8,58.1,57.76,57.89,109588.0,57.8,58.1,57.76,57.89,109588.0
2023-07-21 15:00:00,57.89,57.96,57.65,57.71,171080.0,57.89,57.96,57.65,57.71,171080.0
2023-07-21 15:30:00,57.71,57.82,57.59,57.72,313218.0,57.71,57.82,57.59,57.72,313218.0
2023-07-24 09:30:00,57.41,58.25,57.22,57.39,159867.0,57.41,58.25,57.22,57.39,159867.0
2023-07-24 10:00:00,57.37,57.64,57.34,57.42,109876.0,57.37,57.64,57.34,57.42,109876.0
2023-07-24 10:30:00,57.41,57.76,57.25,57.67,124555.0,57.41,57.76,57.25,57.67,124555.0
2023-07-24 11:00:00,57.7,57.76,57.14,57.23,125078.0,57.7,57.76,57.14,57.23,125078.0
2023-07-24 11:30:00,57.22,57.66,57.01,57.53,75765.0,57.22,57.66,57.01,57.53,75765.0
2023-07-24 12:00:00,57.52,57.55,57.04,57.11,69744.0,57.52,57.55,57.04,57.11,69744.0
2023-07-24 12:30:00,57.11,57.15,56.81,57.06,73338.0,57.11,57.15,56.81,57.06,73338.0
2023-07-24 13:00:00,57.06,57.16,56.87,57.16,50161.0,57.06,57.16,56.87,57.16,50161.0
2023-07-24 13:30:00,57.18,57.35,57.15,57.3,51039.0,57.18,57.35,57.15,57.3,51039.0
2023-07-24 14:00:00,57.3,57.39,57.24,57.36,63379.0,57.3,57.39,57.24,57.36,63379.0
2023-07-24 14:30:00,57.35,57.55,57.17,57.55,66851.0,57.35,57.55,57.17,57.55,66851.0
2023-07-24 15:00:00,57.55,57.81,57.41,57.71,118580.0,57.55,57.81,57.41,57.71,118580.0
2023-07-24 15:30:00,57.71,57.89,57.45,57.77,328073.0,57.71,57.89,57.45,57.77,328073.0
2023-07-25 09:30:00,57.47,58.36,57.03,57.68,108852.0,57.47,58.36,57.03,57.68,108852.0
2023-07-25 10:00:00,57.68,58.23,57.66,58.2,127252.0,57.68,58.23,57.66,58.2,127252.0
2023-07-25 10:30:00,58.19,58.24,57.89,58.23,81797.0,58.19,58.24,57.89,58.23,81797.0
2023-07-25 11:00:00,58.21,58.27,57.84,58.04,41062.0,58.21,58.27,57.84,58.04,41062.0
2023-07-25 11:30:00,58.06,58.18,57.92,58.05,22579.0,58.06,58.18,57.92,58.05,22579.0
2023-07-25 12:00:00,58.04,58.1,57.85,58.09,29678.0,58.04,58.1,57.85,58.09,29678.0
2023-07-25 12:30:00,58.11,58.44,58.09,58.4,84063.0,58.11,58.44,58.09,58.4,84063.0
2023-07-25 13:00:00,58.41,58.54,58.36,58.37,114896.0,58.41,58.54,58.36,58.37,114896.0
2023-07-25 13:30:00,58.39,58.52,58.22,58.46,47754.0,58.39,58.52,58.22,58.46,47754.0
2023-07-25 14:00:00,58.48,58.58,58.43,58.55,72844.0,58.48,58.58,58.43,58.55,72844.0
2023-07-25 14:30:00,58.56,58.58,58.13,58.16,71101.0,58.56,58.58,58.13,58.16,71101.0
2023-07-25 15:00:00,58.19,58.36,58.12,58.33,44353.0,58.19,58.36,58.12,58.33,44353.0
2023-07-25 15:30:00,58.31,58.36,58.09,58.11,187006.0,58.31,58.36,58.09,58.11,187006.0
2023-07-26 09:30:00,58.4,59.16,58.23,58.93,162066.0,58.4,59.16,58.23,58.93,162066.0
2023-07-26 10:00:00,58.92,59.33,58.76,59.22,133228.0,58.92,59.33,58.76,59.22,133228.0
2023-07-26 10:30:00,59.21,59.21,58.54,58.63,93611.0,59.21,59.21,58.54,58.63,93611.0
2023-07-26 11:00:00,58.63,59.05,58.49,58.69,79485.0,58.63,59.05,58.49,58.69,79485.0
2023-07-26 11:30:00,58.7,58.94,58.68,58.9,97222.0,58.7,58.94,58.68,58.9,97222.0
2023-07-26 12:00:00,58.89,58.89,58.58,58.65,51096.0,58.89,58.89,58.58,58.65,51096.0
2023-07-26 12:30:00,58.63,58.72,58.54,58.69,87710.0,58.63,58.72,58.54,58.69,87710.0
2023-07-26 13:00:00,58.69,58.92,58.39,58.4,307526.0,58.69,58.92,58.39,58.4,307526.0
2023-07-26 13:30:00,58.39,58.57,58.31,58.31,54716.0,58.39,58.57,58.31,58.31,54716.0
2023-07-26 14:00:00,58.29,58.65,58.21,58.51,123215.0,58.29,58.65,58.21,58.51,123215.0
2023-07-26 14:30:00,58.5,59.07,58.5,58.87,122725.0,58.5,59.07,58.5,58.87,122725.0
2023-07-26 15:00:00,58.91,59.22,58.73,59.04,112383.0,58.91,59.22,58.73,59.04,112383.0
2023-07-26 15:30:00,59.03,59.45,58.94,59.39,331276.0,59.03,59.45,58.94,59.39,331276.0
2023-07-27 09:30:00,60.01,60.01,58.11,58.85,309150.0,60.01,60.01,58.11,58.85,309150.0
2023-07-27 10:00:00,58.88,59.41,58.84,59.27,112738.0,58.88,59.41,58.84,59.27,112738.0
2023-07-27 10:30:00,59.3,59.95,59.3,59.6,139224.0,59.3,59.95,59.3,59.6,139224.0
2023-07-27 11:00:00,59.61,59.95,59.55,59.95,101870.0,59.61,59.95,59.55,59.95,101870.0
2023-07-27 11:30:00,59.96,60.15,59.87,60.02,124373.0,59.96,60.15,59.87,60.02,124373.0
2023-07-27 12:00:00,60.02,60.27,59.98,60.2,55944.0,60.02,60.27,59.98,60.2,55944.0
2023-07-27 12:30:00,60.2,60.26,59.79,59.84,47892.0,60.2,60.26,59.79,59.84,47892.0
2023-07-27 13:00:00,59.86,59.87,59.14,59.18,64169.0,59.86,59.87,59.14,59.18,64169.0
2023-07-27 13:30:00,59.17,59.27,59.07,59.21,36229.0,59.17,59.27,59.07,59.21,36229.0
2023-07-27 14:00:00,59.22,59.25,58.62,58.63,94328.0,59.22,59.25,58.62,58.63,94328.0
2023-07-27 14:30:00,58.63,58.75,58.23,58.23,101484.0,58.63,58.75,58.23,58.23,101484.0
2023-07-27 15:00:00,58.23,58.33,57.88,58.02,145349.0,58.23,58.33,57.88,58.02,145349.0
2023-07-27 15:30:00,58.02,58.19,57.63,57.8,377347.0,58.02,58.19,57.63,57.8,377347.0
2023-07-28 09:30:00,58.91,59.12,58.35,58.44,111933.0,58.91,59.12,58.35,58.44,111933.0
2023-07-28 10:00:00,58.48,58.85,58.26,58.57,80992.0,58.48,58.85,58.26,58.57,80992.0
2023-07-28 10:30:00,58.57,58.74,58.1,58.44,56908.0,58.57,58.74,58.1,58.44,56908.0
2023-07-28 11:00:00,58.47,58.57,58.21,58.57,58569.0,58.47,58.57,58.21,58.57,58569.0
2023-07-28 11:30:00,58.56,58.76,58.47,58.57,69526.0,58.56,58.76,58.47,58.57,69526.0
2023-07-28 12:00:00,58.56,58.57,58.16,58.25,79483.0,58.56,58.57,58.16,58.25,79483.0
2023-07-28 12:30:00,58.26,58.51,58.26,58.45,40291.0,58.26,58.51,58.26,58.45,40291.0
2023-07-28 13:00:00,58.45,58.52,58.11,58.14,106487.0,58.45,58.52,58.11,58.14,106487.0
2023-07-28 13:30:00,58.15,58.29,57.91,58.28,43920.0,58.15,58.29,57.91,58.28,43920.0
2023-07-28 14:00:00,58.29,58.4,58.18,58.37,36382.0,58.29,58.4,58.18,58.37,36382.0
2023-07-28 14:30:00,58.39,58.52,58.27,58.46,51111.0,58.39,58.52,58.27,58.46,51111.0
2023-07-28 15:00:00,58.47,58.49,57.9,57.9,134465.0,58.47,58.49,57.9,57.9,134465.0
2023-07-28 15:30:00,57.88,58.1,57.62,57.94,377006.0,57.88,58.1,57.62,57.94,377006.0
2023-07-31 09:30:00,58.0,58.94,57.86,58.88,214083.0,58.0,58.94,57.86,58.88,214083.0
2023-07-31 10:00:00,58.89,59.15,58.7,59.12,114176.0,58.89,59.15,58.7,59.12,114176.0
2023-07-31 10:30:00,59.15,59.5,58.72,58.89,82856.0,59.15,59.5,58.72,58.89,82856.0
2023-07-31 11:00:00,58.91,59.2,58.87,58.97,73447.0,58.91,59.2,58.87,58.97,73447.0
2023-07-31 11:30:00,58.98,59.13,58.74,58.79,91006.0,58.98,59.13,58.74,58.79,91006.0
2023-07-31 12:00:00,58.79,58.84,58.38,58.47,109923.0,58.79,58.84,58.38,58.47,109923.0
2023-07-31 12:30:00,58.46,58.5,58.28,58.38,87153.0,58.46,58.5,58.28,58.38,87153.0
2023-07-31 13:00:00,58.36,58.7,58.25,58.68,42291.0,58.36,58.7,58.25,58.68,42291.0
2023-07-31 13:30:00,58.67,58.88,58.67,58.8,36290.0,58.67,58.88,58.67,58.8,36290.0
2023-07-31 14:00:00,58.83,58.85,58.69,58.77,50665.0,58.83,58.85,58.69,58.77,50665.0
2023-07-31 14:30:00,58.78,59.18,58.73,59.09,67013.0,58.78,59.18,58.73,59.09,67013.0
2023-07-31 15:00:00,59.09,59.23,59.01,59.14,73688.0,59.09,59.23,59.01,59.14,73688.0
2023-07-31 15:30:00,59.15,59.23,58.83,59.03,337432.0,59.15,59.23,58.83,59.03,337432.0
2023-08-01 09:30:00,57.94,58.61,57.34,57.8,233096.0,57.94,58.61,57.34,57.8,233096.0
2023-08-01 10:00:00,57.79,57.81,57.06,57.09,169266.0,57.79,57.81,57.06,57.09,169266.0
2023-08-01 10:30:00,57.09,57.39,56.83,57.28,141813.0,57.09,57.39,56.83,57.28,141813.0
2023-08-01 11:00:00,57.28,57.69,57.17,57.69,92285.0,57.28,57.69,57.17,57.69,92285.0
2023-08-01 11:30:00,57.71,58.01,57.53,58.01,125306.0,57.71,58.01,57.53,58.01,125306.0
2023-08-01 12:00:00,58.0,58.06,57.85,57.97,72148.0,58.0,58.06,57.85,57.97,72148.0
2023-08-01 12:30:00,57.93,58.16,57.86,58.16,69475.0,57.93,58.16,57.86,58.16,69475.0
2023-08-01 13:00:00,58.15,58.33,57.97,58.08,92886.0,58.15,58.33,57.97,58.08,92886.0
2023-08-01 13:30:00,58.08,58.16,57.87,57.93,99777.0,58.08,58.16,57.87,57.93,99777.0
2023-08-01 14:00:00,57.93,58.22,57.89,58.19,65258.0,57.93,58.22,57.89,58.19,65258.0
2023-08-01 14:30:00,58.18,58.19,57.92,57.97,77348.0,58.18,58.19,57.92,57.97,77348.0
2023-08-01 15:00:00,57.96,58.05,57.85,57.87,183124.0,57.96,58.05,57.85,57.87,183124.0
2023-08-01 15:30:00,57.87,57.92,57.66,57.81,430621.0,57.87,57.92,57.66,57.81,430621.0
2023-08-02 09:30:00,56.8,57.78,55.32,56.1,635596.0,56.8,57.78,55.32,56.1,635596.0
2023-08-02 10:00:00,56.09,56.4,55.84,56.07,454973.0,56.09,56.4,55.84,56.07,454973.0
2023-08-02 10:30:00,56.09,56.26,55.01,55.08,157415.0,56.09,56.26,55.01,55.08,157415.0
2023-08-02 11:00:00,55.08,55.38,54.89,55.03,289651.0,55.08,55.38,54.89,55.03,289651.0
2023-08-02 11:30:00,55.04,55.46,54.93,54.97,127615.0,55.04,55.46,54.93,54.97,127615.0
2023-08-02 12:00:00,54.98,55.29,54.91,55.09,99111.0,54.98,55.29,54.91,55.09,99111.0
2023-08-02 12:30:00,55.09,55.43,55.04,55.28,68983.0,55.09,55.43,55.04,55.28,68983.0
2023-08-02 13:00:00,55.28,55.59,55.28,55.44,65146.0,55.28,55.59,55.28,55.44,65146.0
2023-08-02 13:30:00,55.45,55.53,55.29,55.31,108674.0,55.45,55.53,55.29,55.31,108674.0
2023-08-02 14:00:00,55.31,55.37,55.17,55.22,74481.0,55.31,55.37,55.17,55.22,74481.0
2023-08-02 14:30:00,55.2,55.34,55.09,55.28,49913.0,55.2,55.34,55.09,55.28,49913.0
2023-08-02 15:00:00,55.29,55.53,55.14,55.15,84109.0,55.29,55.53,55.14,55.15,84109.0
2023-08-02 15:30:00,55.15,55.41,55.03,55.28,348163.0,55.15,55.41,55.03,55.28,348163.0
2023-08-03 09:30:00,54.5,55.04,54.33,54.48,216630.0,54.5,55.04,54.33,54.48,216630.0
2023-08-03 10:00:00,54.45,55.11,54.33,54.33,533071.0,54.45,55.11,54.33,54.33,533071.0
2023-08-03 10:30:00,54.32,54.64,53.96,54.14,321045.0,54.32,54.64,53.96,54.14,321045.0
2023-08-03 11:00:00,54.14,54.88,54.0,54.6,138674.0,54.14,54.88,54.0,54.6,138674.0
2023-08-03 11:30:00,54.62,54.79,54.54,54.76,78020.0,54.62,54.79,54.54,54.76,78020.0
2023-08-03 12:00:00,54.75,54.99,54.73,54.82,135180.0,54.75,54.99,54.73,54.82,135180.0
2023-08-03 12:30:00,54.83,54.99,54.72,54.94,71221.0,54.83,54.99,54.72,54.94,71221.0
2023-08-03 13:00:00,54.94,54.99,54.56,54.57,89513.0,54.94,54.99,54.56,54.57,89513.0
2023-08-03 13:30:00,54.58,54.67,54.21,54.47,110081.0,54.58,54.67,54.21,54.47,110081.0
2023-08-03 14:00:00,54.5,54.69,54.26,54.69,87980.0,54.5,54.69,54.26,54.69,87980.0
2023-08-03 14:30:00,54.66,54.68,54.5,54.6,82955.0,54.66,54.68,54.5,54.6,82955.0
2023-08-03 15:00:00,54.63,54.89,54.58,54.84,117209.0,54.63,54.89,54.58,54.84,117209.0
2023-08-03 15:30:00,54.87,55.19,54.79,55.01,371892.0,54.87,55.19,54.79,55.01,371892.0
2023-08-04 09:30:00,55.66,55.79,54.94,55.28,91552.0,55.66,55.79,54.94,55.28,91552.0
2023-08-04 10:00:00,55.26,56.33,55.19,56.27,149053.0,55.26,56.33,55.19,56.27,149053.0
2023-08-04 10:30:00,56.26,56.79,56.16,56.76,246434.0,56.26,56.79,56.16,56.76,246434.0
2023-08-04 11:00:00,56.76,57.19,56.62,56.65,179711.0,56.76,57.19,56.62,56.65,179711.0
2023-08-04 11:30:00,56.63,56.63,55.98,56.16,50375.0,56.63,56.63,55.98,56.16,50375.0
2023-08-04 12:00:00,56.13,56.43,56.04,56.38,65997.0,56.13,56.43,56.04,56.38,65997.0
2023-08-04 12:30:00,56.36,56.43,56.24,56.27,24621.0,56.36,56.43,56.24,56.27,24621.0
2023-08-04 13:00:00,56.29,56.34,56.01,56.02,49202.0,56.29,56.34,56.01,56.02,49202.0
2023-08-04 13:30:00,56.01,56.12,55.89,55.97,54223.0,56.01,56.12,55.89,55.97,54223.0
2023-08-04 14:00:00,55.95,55.95,55.42,55.51,56311.0,55.95,55.95,55.42,55.51,56311.0
2023-08-04 14:30:00,55.49,55.6,55.26,55.33,69509.0,55.49,55.6,55.26,55.33,69509.0
2023-08-04 15:00:00,55.32,55.63,55.19,55.58,70776.0,55.32,55.63,55.19,55.58,70776.0
2023-08-04 15:30:00,55.59,55.62,55.3,55.48,212982.0,55.59,55.62,55.3,55.48,212982.0
2023-08-07 09:30:00,55.91,56.43,55.65,56.11,95393.0,55.91,56.43,55.65,56.11,95393.0
2023-08-07 10:00:00,56.12,56.68,55.97,56.66,84721.0,56.12,56.68,55.97,56.66,84721.0
2023-08-07 10:30:00,56.68,56.82,56.53,56.78,90450.0,56.68,56.82,56.53,56.78,90450.0
2023-08-07 11:00:00,56.77,56.99,56.57,56.66,92375.0,56.77,56.99,56.57,56.66,92375.0
2023-08-07 11:30:00,56.68,57.04,56.55,56.97,100842.0,56.68,57.04,56.55,56.97,100842.0
2023-08-07 12:00:00,56.98,57.0,56.69,56.88,93877.0,56.98,57.0,56.69,56.88,93877.0
2023-08-07 12:30:00,56.9,57.17,56.79,57.15,91348.0,56.9,57.17,56.79,57.15,91348.0
2023-08-07 13:00:00,57.13,57.18,56.93,57.01,92540.0,57.13,57.18,56.93,57.01,92540.0
2023-08-07 13:30:00,57.03,57.05,56.75,56.76,85197.0,57.03,57.05,56.75,56.76,85197.0
2023-08-07 14:00:00,56.76,56.96,56.45,56.48,97408.0,56.76,56.96,56.45,56.48,97408.0
2023-08-07 14:30:00,56.47,56.47,56.17,56.25,94466.0,56.47,56.47,56.17,56.25,94466.0
2023-08-07 15:00:00,56.27,56.44,56.23,56.23,49174.0,56.27,56.44,56.23,56.23,49174.0
2023-08-07 15:30:00,56.23,56.42,56.06,56.15,302294.0,56.23,56.42,56.06,56.15,302294.0
2023-08-08 09:30:00,54.82,55.22,54.47,55.21,171932.0,54.82,55.22,54.47,55.21,171932.0
2023-08-08 10:00:00,55.17,55.36,54.91,55.34,80740.0,55.17,55.36,54.91,55.34,80740.0
2023-08-08 10:30:00,55.3,55.38,55.0,55.2,93726.0,55.3,55.38,55.0,55.2,93726.0
2023-08-08 11:00:00,55.2,55.31,55.07,55.29,34684.0,55.2,55.31,55.07,55.29,34684.0
2023-08-08 11:30:00,55.28,55.45,55.14,55.28,36058.0,55.28,55.45,55.14,55.28,36058.0
2023-08-08 12:00:00,55.27,55.44,55.24,55.33,26679.0,55.27,55.44,55.24,55.33,26679.0
2023-08-08 12:30:00,55.35,55.6,55.34,55.59,40350.0,55.35,55.6,55.34,55.59,40350.0
2023-08-08 13:00:00,55.59,55.73,55.58,55.67,40002.0,55.59,55.73,55.58,55.67,40002.0
2023-08-08 13:30:00,55.7,55.91,55.6,55.91,45603.0,55.7,55.91,55.6,55.91,45603.0
2023-08-08 14:00:00,55.9,56.14,55.83,56.09,74938.0,55.9,56.14,55.83,56.09,74938.0
2023-08-08 14:30:00,56.09,56.31,56.01,56.23,66770.0,56.09,56.31,56.01,56.23,66770.0
2023-08-08 15:00:00,56.24,56.41,56.16,56.37,87832.0,56.24,56.41,56.16,56.37,87832.0
2023-08-08 15:30:00,56.37,56.8,56.3,56.58,313970.0,56.37,56.8,56.3,56.58,313970.0
2023-08-09 09:30:00,56.95,57.5,56.62,57.43,447718.0,56.95,57.5,56.62,57.43,447718.0
2023-08-09 10:00:00,57.41,57.66,57.13,57.62,181399.0,57.41,57.66,57.13,57.62,181399.0
2023-08-09 10:30:00,57.61,58.29,57.5,57.5,276433.0,57.61,58.29,57.5,57.5,276433.0
2023-08-09 11:00:00,57.52,57.53,56.01,56.01,170984.0,57.52,57.53,56.01,56.01,170984.0
2023-08-09 11:30:00,55.99,56.3,55.52,55.65,109175.0,55.99,56.3,55.52,55.65,109175.0
2023-08-09 12:00:00,55.62,56.21,55.54,56.11,124856.0,55.62,56.21,55.54,56.11,124856.0
2023-08-09 12:30:00,56.1,56.46,56.06,56.24,82153.0,56.1,56.46,56.06,56.24,82153.0
2023-08-09 13:00:00,56.24,56.46,56.14,56.26,77495.0,56.24,56.46,56.14,56.26,77495.0
2023-08-09 13:30:00,56.3,56.35,56.23,56.28,55348.0,56.3,56.35,56.23,56.28,55348.0
2023-08-09 14:00:00,56.28,56.52,56.22,56.28,115814.0,56.28,56.52,56.22,56.28,115814.0
2023-08-09 14:30:00,56.27,56.55,56.13,56.13,189540.0,56.27,56.55,56.13,56.13,189540.0
2023-08-09 15:00:00,56.11,56.19,55.79,56.12,142817.0,56.11,56.19,55.79,56.12,142817.0
2023-08-09 15:30:00,56.11,56.24,55.39,55.52,347091.0,56.11,56.24,55.39,55.52,347091.0
2023-08-10 09:30:00,56.4,57.09,56.21,56.77,138219.0,56.4,57.09,56.21,56.77,138219.0
2023-08-10 10:00:00,56.8,57.24,56.71,56.76,156599.0,56.8,57.24,56.71,56.76,156599.0
2023-08-10 10:30:00,56.78,56.9,56.19,56.39,71519.0,56.78,56.9,56.19,56.39,71519.0
2023-08-10 11:00:00,56.39,56.58,56.13,56.46,51982.0,56.39,56.58,56.13,56.46,51982.0
2023-08-10 11:30:00,56.49,56.89,56.38,56.66,59862.0,56.49,56.89,56.38,56.66,59862.0
2023-08-10 12:00:00,56.65,56.71,56.42,56.6,73165.0,56.65,56.71,56.42,56.6,73165.0
2023-08-10 12:30:00,56.58,56.96,56.54,56.66,85098.0,56.58,56.96,56.54,56.66,85098.0
2023-08-10 13:00:00,56.68,56.77,56.52,56.64,58912.0,56.68,56.77,56.52,56.64,58912.0
2023-08-10 13:30:00,56.6,56.67,56.36,56.41,55678.0,56.6,56.67,56.36,56.41,55678.0
2023-08-10 14:00:00,56.44,56.98,56.43,56.9,70295.0,56.44,56.98,56.43,56.9,70295.0
2023-08-10 14:30:00,56.94,57.11,56.76,57.03,65997.0,56.94,57.11,56.76,57.03,65997.0
2023-08-10 15:00:00,57.03,57.03,56.55,56.63,73611.0,57.03,57.03,56.55,56.63,73611.0
2023-08-10 15:30:00,56.63,56.7,56.47,56.52,281388.0,56.63,56.7,56.47,56.52,281388.0
2023-08-11 09:30:00,55.88,56.04,54.47,54.66,140944.0,55.88,56.04,54.47,54.66,140944.0
2023-08-11 10:00:00,54.71,55.43,54.66,55.21,126604.0,54.71,55.43,54.66,55.21,126604.0
2023-08-11 10:30:00,55.24,55.55,54.68,54.69,91508.0,55.24,55.55,54.68,54.69,91508.0
2023-08-11 11:00:00,54.7,54.79,54.35,54.43,90722.0,54.7,54.79,54.35,54.43,90722.0
2023-08-11 11:30:00,54.4,54.42,53.95,54.27,85536.0,54.4,54.42,53.95,54.27,85536.0
2023-08-11 12:00:00,54.27,55.1,54.0,54.67,156691.0,54.27,55.1,54.0,54.67,156691.0
2023-08-11 12:30:00,54.67,54.84,54.61,54.73,78314.0,54.67,54.84,54.61,54.73,78314.0
2023-08-11 13:00:00,54.72,54.96,54.69,54.89,37481.0,54.72,54.96,54.69,54.89,37481.0
2023-08-11 13:30:00,54.9,55.0,54.72,54.86,35123.0,54.9,55.0,54.72,54.86,35123.0
2023-08-11 14:00:00,54.9,55.15,54.87,55.07,26163.0,54.9,55.15,54.87,55.07,26163.0
2023-08-11 14:30:00,55.07,55.16,54.98,55.08,35235.0,55.07,55.16,54.98,55.08,35235.0
2023-08-11 15:00:00,55.04,55.21,54.95,55.16,30952.0,55.04,55.21,54.95,55.16,30952.0
2023-08-11 15:30:00,55.16,55.25,54.69,54.88,287729.0,55.16,55.25,54.69,54.88,287729.0
2023-08-14 09:30:00,54.04,54.68,53.93,54.32,106481.0,54.04,54.68,53.93,54.32,106481.0
2023-08-14 10:00:00,54.29,54.62,54.19,54.55,62101.0,54.29,54.62,54.19,54.55,62101.0
2023-08-14 10:30:00,54.57,54.7,54.37,54.7,60259.0,54.57,54.7,54.37,54.7,60259.0
2023-08-14 11:00:00,54.73,54.73,54.43,54.6,42262.0,54.73,54.73,54.43,54.6,42262.0
2023-08-14 11:30:00,54.63,54.83,54.6,54.74,34300.0,54.63,54.83,54.6,54.74,34300.0
2023-08-14 12:00:00,54.77,54.83,54.62,54.62,30242.0,54.77,54.83,54.62,54.62,30242.0
2023-08-14 12:30:00,54.63,54.87,54.63,54.87,22733.0,54.63,54.87,54.63,54.87,22733.0
2023-08-14 13:00:00,54.87,54.98,54.73,54.76,28376.0,54.87,54.98,54.73,54.76,28376.0
2023-08-14 13:30:00,54.76,54.91,54.65,54.9,48008.0,54.76,54.91,54.65,54.9,48008.0
2023-08-14 14:00:00,54.91,54.93,54.75,54.89,82944.0,54.91,54.93,54.75,54.89,82944.0
2023-08-14 14:30:00,54.89,54.93,54.77,54.85,36471.0,54.89,54.93,54.77,54.85,36471.0
2023-08-14 15:00:00,54.85,54.9,54.62,54.67,73733.0,54.85,54.9,54.62,54.67,73733.0
2023-08-14 15:30:00,54.69,54.81,54.58,54.81,186447.0,54.69,54.81,54.58,54.81,186447.0
2023-08-15 09:30:00,54.01,54.21,53.59,54.18,121486.0,54.01,54.21,53.59,54.18,121486.0
2023-08-15 10:00:00,54.2,54.51,53.86,54.2,97993.0,54.2,54.51,53.86,54.2,97993.0
2023-08-15 10:30:00,54.21,54.23,53.8,54.01,72180.0,54.21,54.23,53.8,54.01,72180.0
2023-08-15 11:00:00,54.04,54.32,54.04,54.27,36647.0,54.04,54.32,54.04,54.27,36647.0
2023-08-15 11:30:00,54.27,54.47,54.22,54.47,42411.0,54.27,54.47,54.22,54.47,42411.0
2023-08-15 12:00:00,54.48,54.53,54.3,54.4,26243.0,54.48,54.53,54.3,54.4,26243.0
2023-08-15 12:30:00,54.4,54.4,54.11,54.16,23405.0,54.4,54.4,54.11,54.16,23405.0
2023-08-15 13:00:00,54.16,54.21,54.06,54.14,18154.0,54.16,54.21,54.06,54.14,18154.0
2023-08-15 13:30:00,54.15,54.15,53.94,54.02,33122.0,54.15,54.15,53.94,54.02,33122.0
2023-08-15 14:00:00,54.01,54.14,53.88,54.04,29227.0,54.01,54.14,53.88,54.04,29227.0
2023-08-15 14:30:00,54.04,54.2,54.02,54.14,25334.0,54.04,54.2,54.02,54.14,25334.0
2023-08-15 15:00:00,54.15,54.34,53.84,53.84,60995.0,54.15,54.34,53.84,53.84,60995.0
2023-08-15 15:30:00,53.83,54.15,53.74,54.08,358158.0,53.83,54.15,53.74,54.08,358158.0
2023-08-16 09:30:00,54.13,54.67,53.99,54.58,135700.0,54.13,54.67,53.99,54.58,135700.0
2023-08-16 10:00:00,54.59,54.59,53.5,53.69,103813.0,54.59,54.59,53.5,53.69,103813.0
2023-08-16 10:30:00,53.69,53.98,53.65,53.93,48466.0,53.69,53.98,53.65,53.93,48466.0
2023-08-16 11:00:00,53.92,54.09,53.74,53.97,48043.0,53.92,54.09,53.74,53.97,48043.0
2023-08-16 11:30:00,53.98,53.99,53.76,53.79,42910.0,53.98,53.99,53.76,53.79,42910.0
2023-08-16 12:00:00,53.77,53.89,53.68,53.79,53928.0,53.77,53.89,53.68,53.79,53928.0
2023-08-16 12:30:00,53.8,53.85,53.68,53.73,32922.0,53.8,53.85,53.68,53.73,32922.0
2023-08-16 13:00:00,53.73,53.77,53.43,53.61,36084.0,53.73,53.77,53.43,53.61,36084.0
2023-08-16 13:30:00,53.62,53.78,53.54,53.74,28776.0,53.62,53.78,53.54,53.74,28776.0
2023-08-16 14:00:00,53.74,53.98,53.55,53.91,35007.0,53.74,53.98,53.55,53.91,35007.0
2023-08-16 14:30:00,53.9,54.02,53.69,53.82,46851.0,53.9,54.02,53.69,53.82,46851.0
2023-08-16 15:00:00,53.81,53.83,53.49,53.62,63516.0,53.81,53.83,53.49,53.62,63516.0
2023-08-16 15:30:00,53.61,53.8,53.5,53.52,204702.0,53.61,53.8,53.5,53.52,204702.0
2023-08-17 09:30:00,53.91,54.07,53.56,53.73,90302.0,53.91,54.07,53.56,53.73,90302.0
2023-08-17 10:00:00,53.73,53.93,53.36,53.39,68965.0,53.73,53.93,53.36,53.39,68965.0
2023-08-17 10:30:00,53.38,53.6,53.1,53.46,96865.0,53.38,53.6,53.1,53.46,96865.0
2023-08-17 11:00:00,53.46,53.72,53.18,53.29,72705.0,53.46,53.72,53.18,53.29,72705.0
2023-08-17 11:30:00,53.29,53.31,52.93,53.08,59791.0,53.29,53.31,52.93,53.08,59791.0
2023-08-17 12:00:00,53.09,53.33,52.97,53.29,83474.0,53.09,53.33,52.97,53.29,83474.0
2023-08-17 12:30:00,53.29,53.31,53.14,53.29,31981.0,53.29,53.31,53.14,53.29,31981.0
2023-08-17 13:00:00,53.26,53.35,53.12,53.19,32099.0,53.26,53.35,53.12,53.19,32099.0
2023-08-17 13:30:00,53.17,53.3,53.03,53.16,44953.0,53.17,53.3,53.03,53.16,44953.0
2023-08-17 14:00:00,53.16,53.16,52.89,53.03,52960.0,53.16,53.16,52.89,53.03,52960.0
2023-08-17 14:30:00,53.04,53.04,52.55,52.6,60907.0,53.04,53.04,52.55,52.6,60907.0
2023-08-17 15:00:00,52.59,52.73,52.47,52.69,85380.0,52.59,52.73,52.47,52.69,85380.0
2023-08-17 15:30:00,52.69,52.88,52.46,52.68,373173.0,52.69,52.88,52.46,52.68,373173.0
2023-08-18 09:30:00,51.48,52.93,51.02,52.7,165773.0,51.48,52.93,51.02,52.7,165773.0
2023-08-18 10:00:00,52.71,52.74,52.09,52.27,86922.0,52.71,52.74,52.09,52.27,86922.0
2023-08-18 10:30:00,52.26,52.68,52.25,52.64,96977.0,52.26,52.68,52.25,52.64,96977.0
2023-08-18 11:00:00,52.65,52.85,52.49,52.57,85543.0,52.65,52.85,52.49,52.57,85543.0
2023-08-18 11:30:00,52.57,52.86,52.48,52.84,61011.0,52.57,52.86,52.48,52.84,61011.0
2023-08-18 12:00:00,52.8,52.94,52.59,52.61,88314.0,52.8,52.94,52.59,52.61,88314.0
2023-08-18 12:30:00,52.61,52.84,52.58,52.72,47922.0,52.61,52.84,52.58,52.72,47922.0
2023-08-18 13:00:00,52.72,52.76,52.44,52.57,52585.0,52.72,52.76,52.44,52.57,52585.0
2023-08-18 13:30:00,52.58,52.6,52.37,52.46,37278.0,52.58,52.6,52.37,52.46,37278.0
2023-08-18 14:00:00,52.44,52.51,52.34,52.42,32662.0,52.44,52.51,52.34,52.42,32662.0
2023-08-18 14:30:00,52.42,52.54,52.3,52.31,47154.0,52.42,52.54,52.3,52.31,47154.0
2023-08-18 15:00:00,52.31,52.31,51.99,52.22,111723.0,52.31,52.31,51.99,52.22,111723.0
2023-08-18 15:30:00,52.22,52.45,51.99,52.1,251980.0,52.22,52.45,51.99,52.1,251980.0
2023-08-21 09:30:00,52.44,52.44,51.66,52.3,134838.0,52.44,52.44,51.66,52.3,134838.0
2023-08-21 10:00:00,52.31,52.32,51.57,51.58,70363.0,52.31,52.32,51.57,51.58,70363.0
2023-08-21 10:30:00,51.53,51.97,51.51,51.89,84062.0,51.53,51.97,51.51,51.89,84062.0
2023-08-21 11:00:00,51.9,52.03,51.75,51.82,54705.0,51.9,52.03,51.75,51.82,54705.0
2023-08-21 11:30:00,51.86,51.89,51.54,51.77,90617.0,51.86,51.89,51.54,51.77,90617.0
2023-08-21 12:00:00,51.77,51.84,51.44,51.5,99502.0,51.77,51.84,51.44,51.5,99502.0
2023-08-21 12:30:00,51.5,51.56,51.26,51.35,78447.0,51.5,51.56,51.26,51.35,78447.0
2023-08-21 13:00:00,51.35,51.56,51.25,51.47,172523.0,51.35,51.56,51.25,51.47,172523.0
2023-08-21 13:30:00,51.48,51.65,51.33,51.37,227627.0,51.48,51.65,51.33,51.37,227627.0
2023-08-21 14:00:00,51.4,51.46,51.31,51.32,54343.0,51.4,51.46,51.31,51.32,54343.0
2023-08-21 14:30:00,51.33,51.47,51.18,51.47,104279.0,51.33,51.47,51.18,51.47,104279.0
2023-08-21 15:00:00,51.5,51.63,51.39,51.5,106208.0,51.5,51.63,51.39,51.5,106208.0
2023-08-21 15:30:00,51.49,51.55,51.08,51.28,625441.0,51.49,51.55,51.08,51.28,625441.0
2023-08-22 09:30:00,51.93,51.99,51.09,51.3,123508.0,51.93,51.99,51.09,51.3,123508.0
2023-08-22 10:00:00,51.25,51.69,51.18,51.56,49510.0,51.25,51.69,51.18,51.56,49510.0
2023-08-22 10:30:00,51.57,51.85,51.25,51.83,206767.0,51.57,51.85,51.25,51.83,206767.0
2023-08-22 11:00:00,51.84,52.12,51.75,51.98,114440.0,51.84,52.12,51.75,51.98,114440.0
2023-08-22 11:30:00,51.97,52.1,51.76,51.8,66454.0,51.97,52.1,51.76,51.8,66454.0
2023-08-22 12:00:00,51.78,52.0,51.62,51.71,55863.0,51.78,52.0,51.62,51.71,55863.0
2023-08-22 12:30:00,51.69,51.79,51.62,51.69,31962.0,51.69,51.79,51.62,51.69,31962.0
2023-08-22 13:00:00,51.68,51.69,51.46,51.58,68120.0,51.68,51.69,51.46,51.58,68120.0
2023-08-22 13:30:00,51.58,51.62,51.46,51.55,44948.0,51.58,51.62,51.46,51.55,44948.0
2023-08-22 14:00:00,51.55,51.74,51.49,51.69,97752.0,51.55,51.74,51.49,51.69,97752.0
2023-08-22 14:30:00,51.69,51.79,51.61,51.69,35052.0,51.69,51.79,51.61,51.69,35052.0
2023-08-22 15:00:00,51.68,51.85,51.68,51.7,95769.0,51.68,51.85,51.68,51.7,95769.0
2023-08-22 15:30:00,51.69,51.73,51.47,51.6,321116.0,51.69,51.73,51.47,51.6,321116.0
2023-08-23 09:30:00,51.6,51.65,50.77,51.6,126626.0,51.6,51.65,50.77,51.6,126626.0
2023-08-23 10:00:00,51.59,52.14,51.5,52.08,75653.0,51.59,52.14,51.5,52.08,75653.0
2023-08-23 10:30:00,52.05,52.5,51.98,52.45,127355.0,52.05,52.5,51.98,52.45,127355.0
2023-08-23 11:00:00,52.48,52.83,52.38,52.76,99890.0,52.48,52.83,52.38,52.76,99890.0
2023-08-23 11:30:00,52.77,52.89,52.66,52.75,74331.0,52.77,52.89,52.66,52.75,74331.0
2023-08-23 12:00:00,52.76,52.81,52.66,52.73,65357.0,52.76,52.81,52.66,52.73,65357.0
2023-08-23 12:30:00,52.74,52.91,52.73,52.89,36517.0,52.74,52.91,52.73,52.89,36517.0
2023-08-23 13:00:00,52.89,52.99,52.83,52.86,62469.0,52.89,52.99,52.83,52.86,62469.0
2023-08-23 13:30:00,52.87,53.02,52.81,52.82,66120.0,52.87,53.02,52.81,52.82,66120.0
2023-08-23 14:00:00,52.82,52.93,52.71,52.91,51260.0,52.82,52.93,52.71,52.91,51260.0
2023-08-23 14:30:00,52.91,53.04,52.85,52.9,48696.0,52.91,53.04,52.85,52.9,48696.0
2023-08-23 15:00:00,52.89,53.09,52.86,53.06,47746.0,52.89,53.09,52.86,53.06,47746.0
2023-08-23 15:30:00,53.04,53.23,53.01,53.11,289932.0,53.04,53.23,53.01,53.11,289932.0
2023-08-24 09:30:00,52.6,53.25,52.55,53.24,90854.0,52.6,53.25,52.55,53.24,90854.0
2023-08-24 10:00:00,53.32,53.51,52.96,53.06,88877.0,53.32,53.51,52.96,53.06,88877.0
2023-08-24 10:30:00,53.07,53.18,52.84,52.9,99242.0,53.07,53.18,52.84,52.9,99242.0
2023-08-24 11:00:00,52.88,52.88,52.32,52.46,117699.0,52.88,52.88,52.32,52.46,117699.0
2023-08-24 11:30:00,52.44,52.49,52.25,52.28,63707.0,52.44,52.49,52.25,52.28,63707.0
2023-08-24 12:00:00,52.25,52.58,52.18,52.49,47989.0,52.25,52.58,52.18,52.49,47989.0
2023-08-24 12:30:00,52.48,52.6,52.38,52.43,41668.0,52.48,52.6,52.38,52.43,41668.0
2023-08-24 13:00:00,52.41,52.47,52.22,52.25,54581.0,52.41,52.47,52.22,52.25,54581.0
2023-08-24 13:30:00,52.25,52.33,52.08,52.27,70729.0,52.25,52.33,52.08,52.27,70729.0
2023-08-24 14:00:00,52.29,52.34,52.17,52.33,49763.0,52.29,52.34,52.17,52.33,49763.0
2023-08-24 14:30:00,52.32,52.43,52.13,52.31,71611.0,52.32,52.43,52.13,52.31,71611.0
2023-08-24 15:00:00,52.32,52.43,52.09,52.14,81477.0,52.32,52.43,52.09,52.14,81477.0
2023-08-24 15:30:00,52.15,52.19,51.77,51.81,385862.0,52.15,52.19,51.77,51.81,385862.0
2023-08-25 09:30:00,52.05,52.57,52.02,52.04,127017.0,52.05,52.57,52.02,52.04,127017.0
2023-08-25 10:00:00,52.02,52.36,51.67,51.7,161313.0,52.02,52.36,51.67,51.7,161313.0
2023-08-25 10:30:00,51.69,51.76,51.24,51.24,105396.0,51.69,51.76,51.24,51.24,105396.0
2023-08-25 11:00:00,51.26,51.81,51.15,51.81,84594.0,51.26,51.81,51.15,51.81,84594.0
2023-08-25 11:30:00,51.82,51.9,51.56,51.6,66825.0,51.82,51.9,51.56,51.6,66825.0
2023-08-25 12:00:00,51.6,51.9,51.59,51.87,88770.0,51.6,51.9,51.59,51.87,88770.0
2023-08-25 12:30:00,51.87,51.95,51.76,51.93,47436.0,51.87,51.95,51.76,51.93,47436.0
2023-08-25 13:00:00,51.93,51.96,51.68,51.77,61965.0,51.93,51.96,51.68,51.77,61965.0
2023-08-25 13:30:00,51.76,51.76,51.54,51.73,62652.0,51.76,51.76,51.54,51.73,62652.0
2023-08-25 14:00:00,51.75,52.12,51.69,52.12,84474.0,51.75,52.12,51.69,52.12,84474.0
2023-08-25 14:30:00,52.13,52.31,52.04,52.26,52925.0,52.13,52.31,52.04,52.26,52925.0
2023-08-25 15:00:00,52.26,52.46,52.26,52.3,38305.0,52.26,52.46,52.26,52.3,38305.0
2023-08-25 15:30:00,52.29,52.29,51.73,51.85,218088.0,52.29,52.29,51.73,51.85,218088.0
2023-08-28 09:30:00,52.08,52.65,51.95,52.21,98039.0,52.08,52.65,51.95,52.21,98039.0
2023-08-28 10:00:00,52.21,52.27,51.96,52.07,64507.0,52.21,52.27,51.96,52.07,64507.0
2023-08-28 10:30:00,52.08,52.28,51.98,52.08,94914.0,52.08,52.28,51.98,52.08,94914.0
2023-08-28 11:00:00,52.08,52.1,51.66,51.72,81655.0,52.08,52.1,51.66,51.72,81655.0
2023-08-28 11:30:00,51.71,51.94,51.71,51.93,58933.0,51.71,51.94,51.71,51.93,58933.0
2023-08-28 12:00:00,51.91,51.91,51.59,51.74,45538.0,51.91,51.91,51.59,51.74,45538.0
2023-08-28 12:30:00,51.74,51.97,51.66,51.97,23681.0,51.74,51.97,51.66,51.97,23681.0
2023-08-28 13:00:00,51.95,52.11,51.94,52.07,38033.0,51.95,52.11,51.94,52.07,38033.0
2023-08-28 13:30:00,52.08,52.14,51.7,51.8,96153.0,52.08,52.14,51.7,51.8,96153.0
2023-08-28 14:00:00,51.8,51.86,51.72,51.8,35287.0,51.8,51.86,51.72,51.8,35287.0
2023-08-28 14:30:00,51.78,51.92,51.76,51.89,30026.0,51.78,51.92,51.76,51.89,30026.0
2023-08-28 15:00:00,51.89,52.07,51.77,51.88,45909.0,51.89,52.07,51.77,51.88,45909.0
2023-08-28 15:30:00,51.87,52.09,51.81,51.97,190015.0,51.87,52.09,51.81,51.97,190015.0
2023-08-29 09:30:00,51.63,52.18,51.46,52.08,58261.0,51.63,52.18,51.46,52.08,58261.0
2023-08-29 10:00:00,52.09,52.74,52.08,52.69,71789.0,52.09,52.74,52.08,52.69,71789.0
2023-08-29 10:30:00,52.7,52.88,52.62,52.74,102548.0,52.7,52.88,52.62,52.74,102548.0
2023-08-29 11:00:00,52.73,52.99,52.71,52.92,80760.0,52.73,52.99,52.71,52.92,80760.0
2023-08-29 11:30:00,52.91,53.3,52.91,53.3,61263.0,52.91,53.3,52.91,53.3,61263.0
2023-08-29 12:00:00,53.29,53.73,53.17,53.61,71004.0,53.29,53.73,53.17,53.61,71004.0
2023-08-29 12:30:00,53.62,53.63,53.37,53.41,81290.0,53.62,53.63,53.37,53.41,81290.0
2023-08-29 13:00:00,53.4,53.5,53.22,53.35,57855.0,53.4,53.5,53.22,53.35,57855.0
2023-08-29 13:30:00,53.36,53.4,53.14,53.17,55524.0,53.36,53.4,53.14,53.17,55524.0
2023-08-29 14:00:00,53.16,53.26,53.05,53.06,46849.0,53.16,53.26,53.05,53.06,46849.0
2023-08-29 14:30:00,53.07,53.14,52.96,53.0,64267.0,53.07,53.14,52.96,53.0,64267.0
2023-08-29 15:00:00,53.0,53.03,52.75,52.8,50902.0,53.0,53.03,52.75,52.8,50902.0
2023-08-29 15:30:00,52.82,53.0,52.79,52.88,190475.0,52.82,53.0,52.79,52.88,190475.0
2023-08-30 09:30:00,52.42,53.38,52.42,53.35,85106.0,52.42,53.38,52.42,53.35,85106.0
2023-08-30 10:00:00,53.32,53.93,53.32,53.54,137526.0,53.32,53.93,53.32,53.54,137526.0
2023-08-30 10:30:00,53.55,53.93,53.55,53.82,98805.0,53.55,53.93,53.55,53.82,98805.0
2023-08-30 11:00:00,53.8,53.86,53.53,53.59,87214.0,53.8,53.86,53.53,53.59,87214.0
2023-08-30 11:30:00,53.58,53.87,53.56,53.82,88550.0,53.58,53.87,53.56,53.82,88550.0
2023-08-30 12:00:00,53.82,53.97,53.8,53.92,39756.0,53.82,53.97,53.8,53.92,39756.0
2023-08-30 12:30:00,53.95,53.95,53.8,53.94,35457.0,53.95,53.95,53.8,53.94,35457.0
2023-08-30 13:00:00,53.94,53.98,53.84,53.94,33679.0,53.94,53.98,53.84,53.94,33679.0
2023-08-30 13:30:00,53.94,54.05,53.86,53.92,50659.0,53.94,54.05,53.86,53.92,50659.0
2023-08-30 14:00:00,53.91,53.92,53.54,53.61,80181.0,53.91,53.92,53.54,53.61,80181.0
2023-08-30 14:30:00,53.61,53.99,53.6,53.91,66229.0,53.61,53.99,53.6,53.91,66229.0
2023-08-30 15:00:00,53.92,54.15,53.92,53.99,52936.0,53.92,54.15,53.92,53.99,52936.0
2023-08-30 15:30:00,54.01,54.03,53.77,53.91,202067.0,54.01,54.03,53.77,53.91,202067.0
2023-08-31 09:30:00,54.3,54.73,54.24,54.73,99076.0,54.3,54.73,54.24,54.73,99076.0
2023-08-31 10:00:00,54.73,54.81,54.63,54.72,96379.0,54.73,54.81,54.63,54.72,96379.0
2023-08-31 10:30:00,54.73,55.21,54.67,55.19,138900.0,54.73,55.21,54.67,55.19,138900.0
2023-08-31 11:00:00,55.19,55.29,54.82,55.16,125788.0,55.19,55.29,54.82,55.16,125788.0
2023-08-31 11:30:00,55.16,55.2,55.04,55.11,70396.0,55.16,55.2,55.04,55.11,70396.0
2023-08-31 12:00:00,55.12,55.44,55.0,55.39,41291.0,55.12,55.44,55.0,55.39,41291.0
2023-08-31 12:30:00,55.39,55.56,55.29,55.52,51582.0,55.39,55.56,55.29,55.52,51582.0
2023-08-31 13:00:00,55.52,55.83,55.47,55.75,70153.0,55.52,55.83,55.47,55.75,70153.0
2023-08-31 13:30:00,55.76,55.76,55.45,55.54,42837.0,55.76,55.76,55.45,55.54,42837.0
2023-08-31 14:00:00,55.55,55.57,55.32,55.39,51460.0,55.55,55.57,55.32,55.39,51460.0
2023-08-31 14:30:00,55.38,55.45,55.12,55.14,55175.0,55.38,55.45,55.12,55.14,55175.0
2023-08-31 15:00:00,55.14,55.27,54.9,55.16,103236.0,55.14,55.27,54.9,55.16,103236.0
2023-08-31 15:30:00,55.16,55.39,55.14,55.23,278521.0,55.16,55.39,55.14,55.23,278521.0
2023-09-01 09:30:00,55.64,56.3,55.6,56.02,117041.0,55.64,56.3,55.6,56.02,117041.0
2023-09-01 10:00:00,56.0,56.16,55.78,56.02,76625.0,56.0,56.16,55.78,56.02,76625.0
2023-09-01 10:30:00,56.0,56.0,55.64,55.81,60205.0,56.0,56.0,55.64,55.81,60205.0
2023-09-01 11:00:00,55.81,55.95,55.65,55.72,50752.0,55.81,55.95,55.65,55.72,50752.0
2023-09-01 11:30:00,55.72,55.72,55.34,55.36,45396.0,55.72,55.72,55.34,55.36,45396.0
2023-09-01 12:00:00,55.35,55.35,55.13,55.25,58848.0,55.35,55.35,55.13,55.25,58848.0
2023-09-01 12:30:00,55.25,55.56,55.15,55.55,93399.0,55.25,55.56,55.15,55.55,93399.0
2023-09-01 13:00:00,55.56,55.79,55.55,55.57,70878.0,55.56,55.79,55.55,55.57,70878.0
2023-09-01 13:30:00,55.55,55.68,55.54,55.66,33141.0,55.55,55.68,55.54,55.66,33141.0
2023-09-01 14:00:00,55.67,55.75,55.34,55.46,63599.0,55.67,55.75,55.34,55.46,63599.0
2023-09-01 14:30:00,55.45,55.65,55.29,55.64,30947.0,55.45,55.65,55.29,55.64,30947.0
2023-09-01 15:00:00,55.64,56.0,55.64,55.9,74401.0,55.64,56.0,55.64,55.9,74401.0
2023-09-01 15:30:00,55.91,56.08,55.66,55.75,394839.0,55.91,56.08,55.66,55.75,394839.0
2023-09-05 09:30:00,55.26,55.64,53.92,54.0,221835.0,55.26,55.64,53.92,54.0,221835.0
2023-09-05 10:00:00,53.98,54.34,53.89,54.07,130351.0,53.98,54.34,53.89,54.07,130351.0
2023-09-05 10:30:00,54.1,54.37,54.03,54.29,90583.0,54.1,54.37,54.03,54.29,90583.0
2023-09-05 11:00:00,54.3,54.78,54.11,54.49,111884.0,54.3,54.78,54.11,54.49,111884.0
2023-09-05 11:30:00,54.48,54.53,53.95,54.01,100900.0,54.48,54.53,53.95,54.01,100900.0
2023-09-05 12:00:00,54.0,54.19,53.94,54.08,78140.0,54.0,54.19,53.94,54.08,78140.0
2023-09-05 12:30:00,54.09,54.35,54.08,54.21,48246.0,54.09,54.35,54.08,54.21,48246.0
2023-09-05 13:00:00,54.23,54.27,53.99,54.0,137902.0,54.23,54.27,53.99,54.0,137902.0
2023-09-05 13:30:00,54.0,54.23,53.95,54.21,80243.0,54.0,54.23,53.95,54.21,80243.0
2023-09-05 14:00:00,54.21,54.27,54.03,54.22,103252.0,54.21,54.27,54.03,54.22,103252.0
2023-09-05 14:30:00,54.21,54.31,54.01,54.28,75151.0,54.21,54.31,54.01,54.28,75151.0
2023-09-05 15:00:00,54.27,54.27,54.01,54.04,62468.0,54.27,54.27,54.01,54.04,62468.0
2023-09-05 15:30:00,54.04,54.27,54.03,54.06,345119.0,54.04,54.27,54.03,54.06,345119.0
2023-09-06 09:30:00,53.64,54.05,53.28,53.86,77704.0,53.64,54.05,53.28,53.86,77704.0
2023-09-06 10:00:00,53.86,54.17,53.59,53.85,54825.0,53.86,54.17,53.59,53.85,54825.0
2023-09-06 10:30:00,53.84,53.94,53.56,53.69,63082.0,53.84,53.94,53.56,53.69,63082.0
2023-09-06 11:00:00,53.69,53.77,53.45,53.53,33413.0,53.69,53.77,53.45,53.53,33413.0
2023-09-06 11:30:00,53.5,53.57,53.43,53.44,36414.0,53.5,53.57,53.43,53.44,36414.0
2023-09-06 12:00:00,53.39,53.54,53.27,53.32,51824.0,53.39,53.54,53.27,53.32,51824.0
2023-09-06 12:30:00,53.32,53.41,53.25,53.31,45178.0,53.32,53.41,53.25,53.31,45178.0
2023-09-06 13:00:00,53.29,53.42,53.14,53.18,45493.0,53.29,53.42,53.14,53.18,45493.0
2023-09-06 13:30:00,53.18,53.69,53.18,53.57,159211.0,53.18,53.69,53.18,53.57,159211.0
2023-09-06 14:00:00,53.55,53.67,53.43,53.6,47070.0,53.55,53.67,53.43,53.6,47070.0
2023-09-06 14:30:00,53.6,53.79,53.6,53.73,40080.0,53.6,53.79,53.6,53.73,40080.0
2023-09-06 15:00:00,53.74,53.88,53.67,53.77,46279.0,53.74,53.88,53.67,53.77,46279.0
2023-09-06 15:30:00,53.77,53.82,53.6,53.71,279801.0,53.77,53.82,53.6,53.71,279801.0
2023-09-07 09:30:00,53.39,53.45,53.11,53.14,100584.0,53.39,53.45,53.11,53.14,100584.0
2023-09-07 10:00:00,53.13,53.14,52.87,53.06,38821.0,53.13,53.14,52.87,53.06,38821.0
2023-09-07 10:30:00,53.1,53.43,52.93,53.18,47727.0,53.1,53.43,52.93,53.18,47727.0
2023-09-07 11:00:00,53.18,53.2,52.99,53.01,36751.0,53.18,53.2,52.99,53.01,36751.0
2023-09-07 11:30:00,53.04,53.15,52.93,52.96,65786.0,53.04,53.15,52.93,52.96,65786.0
2023-09-07 12:00:00,52.97,53.16,52.95,53.1,38336.0,52.97,53.16,52.95,53.1,38336.0
2023-09-07 12:30:00,53.1,53.29,53.09,53.2,36399.0,53.1,53.29,53.09,53.2,36399.0
2023-09-07 13:00:00,53.2,53.71,53.2,53.67,65815.0,53.2,53.71,53.2,53.67,65815.0
2023-09-07 13:30:00,53.68,53.71,53.52,53.62,35613.0,53.68,53.71,53.52,53.62,35613.0
2023-09-07 14:00:00,53.62,53.73,53.41,53.41,41417.0,53.62,53.73,53.41,53.41,41417.0
2023-09-07 14:30:00,53.42,53.52,53.34,53.42,52035.0,53.42,53.52,53.34,53.42,52035.0
2023-09-07 15:00:00,53.44,53.58,53.39,53.49,48242.0,53.44,53.58,53.39,53.49,48242.0
2023-09-07 15:30:00,53.5,53.56,53.29,53.37,284548.0,53.5,53.56,53.29,53.37,284548.0
2023-09-08 09:30:00,53.42,54.07,53.39,54.0,116280.0,53.42,54.07,53.39,54.0,116280.0
2023-09-08 10:00:00,54.01,54.76,53.81,54.71,209463.0,54.01,54.76,53.81,54.71,209463.0
2023-09-08 10:30:00,54.71,54.75,54.36,54.37,198359.0,54.71,54.75,54.36,54.37,198359.0
2023-09-08 11:00:00,54.36,54.84,54.35,54.84,104669.0,54.36,54.84,54.35,54.84,104669.0
2023-09-08 11:30:00,54.83,54.93,54.62,54.66,75629.0,54.83,54.93,54.62,54.66,75629.0
2023-09-08 12:00:00,54.69,55.02,54.54,55.0,84766.0,54.69,55.02,54.54,55.0,84766.0
2023-09-08 12:30:00,54.98,55.01,54.74,54.98,107226.0,54.98,55.01,54.74,54.98,107226.0
2023-09-08 13:00:00,54.98,55.03,54.63,54.71,275782.0,54.98,55.03,54.63,54.71,275782.0
2023-09-08 13:30:00,54.7,54.8,54.58,54.7,83064.0,54.7,54.8,54.58,54.7,83064.0
2023-09-08 14:00:00,54.71,54.79,54.59,54.77,67335.0,54.71,54.79,54.59,54.77,67335.0
2023-09-08 14:30:00,54.78,54.9,54.71,54.88,194491.0,54.78,54.9,54.71,54.88,194491.0
2023-09-08 15:00:00,54.88,55.13,54.84,55.04,75888.0,54.88,55.13,54.84,55.04,75888.0
2023-09-08 15:30:00,55.04,55.13,54.78,54.95,254401.0,55.04,55.13,54.78,54.95,254401.0
2023-09-11 09:30:00,55.54,55.71,54.49,54.56,213773.0,55.54,55.71,54.49,54.56,213773.0
2023-09-11 10:00:00,54.53,54.53,53.78,54.45,212797.0,54.53,54.53,53.78,54.45,212797.0
2023-09-11 10:30:00,54.43,54.44,53.63,53.65,99235.0,54.43,54.44,53.63,53.65,99235.0
2023-09-11 11:00:00,53.65,53.72,52.82,53.01,182385.0,53.65,53.72,52.82,53.01,182385.0
2023-09-11 11:30:00,53.0,53.05,52.61,52.99,183171.0,53.0,53.05,52.61,52.99,183171.0
2023-09-11 12:00:00,53.0,53.0,52.46,52.88,193961.0,53.0,53.0,52.46,52.88,193961.0
2023-09-11 12:30:00,52.87,53.31,52.85,53.18,126510.0,52.87,53.31,52.85,53.18,126510.0
2023-09-11 13:00:00,53.16,53.62,53.15,53.5,64514.0,53.16,53.62,53.15,53.5,64514.0
2023-09-11 13:30:00,53.49,53.58,53.35,53.41,38501.0,53.49,53.58,53.35,53.41,38501.0
2023-09-11 14:00:00,53.42,53.42,53.23,53.38,34248.0,53.42,53.42,53.23,53.38,34248.0
2023-09-11 14:30:00,53.37,53.61,53.29,53.54,44995.0,53.37,53.61,53.29,53.54,44995.0
2023-09-11 15:00:00,53.54,53.61,53.44,53.48,90740.0,53.54,53.61,53.44,53.48,90740.0
2023-09-11 15:30:00,53.46,53.58,53.18,53.46,360474.0,53.46,53.58,53.18,53.46,360474.0
2023-09-12 09:30:00,53.5,54.64,53.35,54.37,116504.0,53.5,54.64,53.35,54.37,116504.0
2023-09-12 10:00:00,54.39,54.51,54.22,54.33,76658.0,54.39,54.51,54.22,54.33,76658.0
2023-09-12 10:30:00,54.29,54.35,53.92,53.94,81955.0,54.29,54.35,53.92,53.94,81955.0
2023-09-12 11:00:00,53.97,54.27,53.95,54.27,56683.0,53.97,54.27,53.95,54.27,56683.0
2023-09-12 11:30:00,54.28,54.49,54.25,54.36,32349.0,54.28,54.49,54.25,54.36,32349.0
2023-09-12 12:00:00,54.38,54.39,54.12,54.15,83601.0,54.38,54.39,54.12,54.15,83601.0
2023-09-12 12:30:00,54.14,54.22,54.03,54.08,47161.0,54.14,54.22,54.03,54.08,47161.0
2023-09-12 13:00:00,54.07,54.43,54.03,54.38,40052.0,54.07,54.43,54.03,54.38,40052.0
2023-09-12 13:30:00,54.38,54.48,54.17,54.18,40488.0,54.38,54.48,54.17,54.18,40488.0
2023-09-12 14:00:00,54.16,54.3,54.11,54.24,26513.0,54.16,54.3,54.11,54.24,26513.0
2023-09-12 14:30:00,54.22,54.36,54.14,54.19,42397.0,54.22,54.36,54.14,54.19,42397.0
2023-09-12 15:00:00,54.17,54.18,53.83,53.84,59624.0,54.17,54.18,53.83,53.84,59624.0
2023-09-12 15:30:00,53.85,53.85,53.61,53.8,187326.0,53.85,53.85,53.61,53.8,187326.0
2023-09-13 09:30:00,53.83,53.89,53.16,53.27,78728.0,53.83,53.89,53.16,53.27,78728.0
2023-09-13 10:00:00,53.35,53.35,52.37,52.79,143900.0,53.35,53.35,52.37,52.79,143900.0
2023-09-13 10:30:00,52.77,53.14,52.77,52.87,43143.0,52.77,53.14,52.77,52.87,43143.0
2023-09-13 11:00:00,52.91,53.13,52.88,53.04,33811.0,52.91,53.13,52.88,53.04,33811.0
2023-09-13 11:30:00,53.08,53.1,52.7,52.77,49477.0,53.08,53.1,52.7,52.77,49477.0
2023-09-13 12:00:00,52.78,52.9,52.61,52.86,65767.0,52.78,52.9,52.61,52.86,65767.0
2023-09-13 12:30:00,52.86,53.09,52.85,53.04,37798.0,52.86,53.09,52.85,53.04,37798.0
2023-09-13 13:00:00,53.04,53.1,52.81,52.81,33239.0,53.04,53.1,52.81,52.81,33239.0
2023-09-13 13:30:00,52.79,52.81,52.55,52.62,48617.0,52.79,52.81,52.55,52.62,48617.0
2023-09-13 14:00:00,52.63,52.63,52.33,52.41,52187.0,52.63,52.63,52.33,52.41,52187.0
2023-09-13 14:30:00,52.41,52.64,52.1,52.32,154679.0,52.41,52.64,52.1,52.32,154679.0
2023-09-13 15:00:00,52.34,52.4,52.09,52.25,113369.0,52.34,52.4,52.09,52.25,113369.0
2023-09-13 15:30:00,52.24,52.4,51.96,52.35,332856.0,52.24,52.4,51.96,52.35,332856.0
2023-09-14 09:30:00,53.03,53.43,52.2,52.82,164447.0,53.03,53.43,52.2,52.82,164447.0
2023-09-14 10:00:00,52.82,52.91,52.22,52.33,77879.0,52.82,52.91,52.22,52.33,77879.0
2023-09-14 10:30:00,52.33,52.58,52.29,52.54,47427.0,52.33,52.58,52.29,52.54,47427.0
2023-09-14 11:00:00,52.56,52.65,52.3,52.35,30898.0,52.56,52.65,52.3,52.35,30898.0
2023-09-14 11:30:00,52.35,52.9,52.3,52.9,59559.0,52.35,52.9,52.3,52.9,59559.0
2023-09-14 12:00:00,52.9,53.07,52.85,52.87,74412.0,52.9,53.07,52.85,52.87,74412.0
2023-09-14 12:30:00,52.86,52.91,52.75,52.86,38166.0,52.86,52.91,52.75,52.86,38166.0
2023-09-14 13:00:00,52.85,53.02,52.78,53.0,43768.0,52.85,53.02,52.78,53.0,43768.0
2023-09-14 13:30:00,53.03,53.14,53.02,53.05,32690.0,53.03,53.14,53.02,53.05,32690.0
2023-09-14 14:00:00,53.05,53.49,53.05,53.45,71217.0,53.05,53.49,53.05,53.45,71217.0
2023-09-14 14:30:00,53.45,53.67,53.29,53.63,76964.0,53.45,53.67,53.29,53.63,76964.0
2023-09-14 15:00:00,53.65,53.67,53.44,53.5,88713.0,53.65,53.67,53.44,53.5,88713.0
2023-09-14 15:30:00,53.5,53.67,53.42,53.57,272964.0,53.5,53.67,53.42,53.57,272964.0
2023-09-15 09:30:00,53.28,53.54,52.92,53.54,234458.0,53.28,53.54,52.92,53.54,234458.0
2023-09-15 10:00:00,53.55,54.16,53.55,53.76,51049.0,53.55,54.16,53.55,53.76,51049.0
2023-09-15 10:30:00,53.76,53.93,53.22,53.25,42636.0,53.76,53.93,53.22,53.25,42636.0
2023-09-15 11:00:00,53.23,53.43,53.08,53.43,56041.0,53.23,53.43,53.08,53.43,56041.0
2023-09-15 11:30:00,53.4,53.48,53.32,53.45,43358.0,53.4,53.48,53.32,53.45,43358.0
2023-09-15 12:00:00,53.46,53.56,53.3,53.48,39998.0,53.46,53.56,53.3,53.48,39998.0
2023-09-15 12:30:00,53.5,53.54,53.3,53.38,32250.0,53.5,53.54,53.3,53.38,32250.0
2023-09-15 13:00:00,53.35,53.36,52.61,52.62,71299.0,53.35,53.36,52.61,52.62,71299.0
2023-09-15 13:30:00,52.6,52.96,52.51,52.87,44528.0,52.6,52.96,52.51,52.87,44528.0
2023-09-15 14:00:00,52.86,52.86,52.35,52.36,162852.0,52.86,52.86,52.35,52.36,162852.0
2023-09-15 14:30:00,52.37,52.63,52.34,52.62,99640.0,52.37,52.63,52.34,52.62,99640.0
2023-09-15 15:00:00,52.62,52.73,52.5,52.65,75719.0,52.62,52.73,52.5,52.65,75719.0
2023-09-15 15:30:00,52.65,52.88,52.39,52.85,285152.0,52.65,52.88,52.39,52.85,285152.0
2023-09-18 09:30:00,52.59,52.64,52.04,52.27,108839.0,52.59,52.64,52.04,52.27,108839.0
2023-09-18 10:00:00,52.3,52.48,51.88,52.0,60338.0,52.3,52.48,51.88,52.0,60338.0
2023-09-18 10:30:00,51.97,52.03,51.45,51.75,157126.0,51.97,52.03,51.45,51.75,157126.0
2023-09-18 11:00:00,51.75,51.87,51.58,51.66,89296.0,51.75,51.87,51.58,51.66,89296.0
2023-09-18 11:30:00,51.71,51.74,51.39,51.42,101775.0,51.71,51.74,51.39,51.42,101775.0
2023-09-18 12:00:00,51.43,51.78,51.41,51.57,55562.0,51.43,51.78,51.41,51.57,55562.0
2023-09-18 12:30:00,51.57,51.61,51.49,51.58,43720.0,51.57,51.61,51.49,51.58,43720.0
2023-09-18 13:00:00,51.59,51.62,51.5,51.59,30585.0,51.59,51.62,51.5,51.59,30585.0
2023-09-18 13:30:00,51.6,51.62,51.5,51.51,42461.0,51.6,51.62,51.5,51.51,42461.0
2023-09-18 14:00:00,51.51,51.52,51.28,51.39,52880.0,51.51,51.52,51.28,51.39,52880.0
2023-09-18 14:30:00,51.39,51.4,51.03,51.09,61729.0,51.39,51.4,51.03,51.09,61729.0
2023-09-18 15:00:00,51.1,51.36,51.07,51.28,89560.0,51.1,51.36,51.07,51.28,89560.0
2023-09-18 15:30:00,51.28,51.3,50.95,50.98,317941.0,51.28,51.3,50.95,50.98,317941.0
2023-09-19 09:30:00,50.85,50.87,50.15,50.16,133904.0,50.85,50.87,50.15,50.16,133904.0
2023-09-19 10:00:00,50.15,50.28,49.81,49.85,267952.0,50.15,50.28,49.81,49.85,267952.0
2023-09-19 10:30:00,49.83,49.94,49.6,49.6,183147.0,49.83,49.94,49.6,49.6,183147.0
2023-09-19 11:00:00,49.58,49.89,49.48,49.89,143962.0,49.58,49.89,49.48,49.89,143962.0
2023-09-19 11:30:00,49.89,50.11,49.82,50.11,96575.0,49.89,50.11,49.82,50.11,96575.0
2023-09-19 12:00:00,50.11,50.37,49.98,50.24,169356.0,50.11,50.37,49.98,50.24,169356.0
2023-09-19 12:30:00,50.21,50.55,50.07,50.48,101268.0,50.21,50.55,50.07,50.48,101268.0
2023-09-19 13:00:00,50.48,50.69,50.48,50.55,51151.0,50.48,50.69,50.48,50.55,51151.0
2023-09-19 13:30:00,50.56,50.7,50.4,50.41,189424.0,50.56,50.7,50.4,50.41,189424.0
2023-09-19 14:00:00,50.42,50.45,50.06,50.21,57664.0,50.42,50.45,50.06,50.21,57664.0
2023-09-19 14:30:00,50.21,50.6,50.17,50.17,79883.0,50.21,50.6,50.17,50.17,79883.0
2023-09-19 15:00:00,50.16,50.22,49.99,50.02,199390.0,50.16,50.22,49.99,50.02,199390.0
2023-09-19 15:30:00,50.03,50.14,49.73,49.81,484336.0,50.03,50.14,49.73,49.81,484336.0
2023-09-20 09:30:00,49.95,51.04,49.94,50.93,175003.0,49.95,51.04,49.94,50.93,175003.0
2023-09-20 10:00:00,50.9,51.13,50.73,51.08,107841.0,50.9,51.13,50.73,51.08,107841.0
2023-09-20 10:30:00,51.09,51.24,50.86,51.09,53409.0,51.09,51.24,50.86,51.09,53409.0
2023-09-20 11:00:00,51.1,51.17,50.89,51.08,74448.0,51.1,51.17,50.89,51.08,74448.0
2023-09-20 11:30:00,51.12,51.23,50.98,51.05,34730.0,51.12,51.23,50.98,51.05,34730.0
2023-09-20 12:00:00,51.06,51.14,50.96,51.13,50100.0,51.06,51.14,50.96,51.13,50100.0
2023-09-20 12:30:00,51.12,51.12,50.73,50.75,79137.0,51.12,51.12,50.73,50.75,79137.0
2023-09-20 13:00:00,50.74,50.87,50.68,50.79,44471.0,50.74,50.87,50.68,50.79,44471.0
2023-09-20 13:30:00,50.79,50.79,50.57,50.75,85577.0,50.79,50.79,50.57,50.75,85577.0
2023-09-20 14:00:00,50.73,50.99,50.45,50.92,86799.0,50.73,50.99,50.45,50.92,86799.0
2023-09-20 14:30:00,50.91,51.19,50.73,50.78,75676.0,50.91,51.19,50.73,50.78,75676.0
2023-09-20 15:00:00,50.74,50.83,50.37,50.53,79930.0,50.74,50.83,50.37,50.53,79930.0
2023-09-20 15:30:00,50.54,50.54,50.13,50.16,256766.0,50.54,50.54,50.13,50.16,256766.0
2023-09-21 09:30:00,49.66,49.74,49.4,49.52,181649.0,49.66,49.74,49.4,49.52,181649.0
2023-09-21 10:00:00,49.52,49.6,49.15,49.15,111660.0,49.52,49.6,49.15,49.15,111660.0
2023-09-21 10:30:00,49.13,49.25,48.37,48.41,130273.0,49.13,49.25,48.37,48.41,130273.0
2023-09-21 11:00:00,48.43,48.73,48.2,48.73,85391.0,48.43,48.73,48.2,48.73,85391.0
2023-09-21 11:30:00,48.73,48.89,48.5,48.55,120909.0,48.73,48.89,48.5,48.55,120909.0
2023-09-21 12:00:00,48.55,48.62,48.45,48.51,109739.0,48.55,48.62,48.45,48.51,109739.0
2023-09-21 12:30:00,48.5,48.55,48.08,48.16,56258.0,48.5,48.55,48.08,48.16,56258.0
2023-09-21 13:00:00,48.16,48.43,47.95,48.4,125148.0,48.16,48.43,47.95,48.4,125148.0
2023-09-21 13:30:00,48.38,48.51,48.08,48.15,90404.0,48.38,48.51,48.08,48.15,90404.0
2023-09-21 14:00:00,48.15,48.54,47.93,48.1,116827.0,48.15,48.54,47.93,48.1,116827.0
2023-09-21 14:30:00,48.11,48.14,47.85,47.91,162159.0,48.11,48.14,47.85,47.91,162159.0
2023-09-21 15:00:00,47.91,48.03,47.76,47.8,174158.0,47.91,48.03,47.76,47.8,174158.0
2023-09-21 15:30:00,47.8,47.92,47.47,47.51,493147.0,47.8,47.92,47.47,47.51,493147.0
2023-09-22 09:30:00,48.01,48.18,47.16,47.36,217142.0,48.01,48.18,47.16,47.36,217142.0
2023-09-22 10:00:00,47.36,47.36,46.68,47.0,216310.0,47.36,47.36,46.68,47.0,216310.0
2023-09-22 10:30:00,47.0,47.23,47.0,47.19,137456.0,47.0,47.23,47.0,47.19,137456.0
2023-09-22 11:00:00,47.2,47.2,46.68,46.84,267425.0,47.2,47.2,46.68,46.84,267425.0
2023-09-22 11:30:00,46.84,46.95,46.57,46.63,104115.0,46.84,46.95,46.57,46.63,104115.0
2023-09-22 12:00:00,46.62,46.69,46.44,46.49,64373.0,46.62,46.69,46.44,46.49,64373.0
2023-09-22 12:30:00,46.52,46.52,46.2,46.41,89111.0,46.52,46.52,46.2,46.41,89111.0
2023-09-22 13:00:00,46.42,46.5,46.23,46.31,36798.0,46.42,46.5,46.23,46.31,36798.0
2023-09-22 13:30:00,46.3,46.46,46.12,46.44,61944.0,46.3,46.46,46.12,46.44,61944.0
2023-09-22 14:00:00,46.43,46.5,46.13,46.29,98910.0,46.43,46.5,46.13,46.29,98910.0
2023-09-22 14:30:00,46.29,46.39,46.24,46.29,83914.0,46.29,46.39,46.24,46.29,83914.0
2023-09-22 15:00:00,46.29,46.57,46.26,46.47,118299.0,46.29,46.57,46.26,46.47,118299.0
2023-09-22 15:30:00,46.46,46.52,45.94,45.99,410311.0,46.46,46.52,45.94,45.99,410311.0
2023-09-25 09:30:00,45.28,46.42,45.26,46.21,106012.0,45.28,46.42,45.26,46.21,106012.0
2023-09-25 10:00:00,46.2,46.22,45.7,45.78,95172.0,46.2,46.22,45.7,45.78,95172.0
2023-09-25 10:30:00,45.79,45.97,45.71,45.79,84954.0,45.79,45.97,45.71,45.79,84954.0
2023-09-25 11:00:00,45.79,46.27,45.73,46.01,83324.0,45.79,46.27,45.73,46.01,83324.0
2023-09-25 11:30:00,46.0,46.13,45.94,46.07,44152.0,46.0,46.13,45.94,46.07,44152.0
2023-09-25 12:00:00,46.05,46.24,45.95,46.17,47350.0,46.05,46.24,45.95,46.17,47350.0
2023-09-25 12:30:00,46.18,46.3,45.99,46.1,51142.0,46.18,46.3,45.99,46.1,51142.0
2023-09-25 13:00:00,46.1,46.44,46.07,46.2,57985.0,46.1,46.44,46.07,46.2,57985.0
2023-09-25 13:30:00,46.19,46.25,46.06,46.11,50167.0,46.19,46.25,46.06,46.11,50167.0
2023-09-25 14:00:00,46.12,46.2,45.93,45.95,42966.0,46.12,46.2,45.93,45.95,42966.0
2023-09-25 14:30:00,45.94,46.06,45.84,45.86,62476.0,45.94,46.06,45.84,45.86,62476.0
2023-09-25 15:00:00,45.86,46.04,45.69,46.04,88706.0,45.86,46.04,45.69,46.04,88706.0
2023-09-25 15:30:00,46.03,46.2,45.98,46.13,386369.0,46.03,46.2,45.98,46.13,386369.0
2023-09-26 09:30:00,46.05,46.3,45.72,45.82,109067.0,46.05,46.3,45.72,45.82,109067.0
2023-09-26 10:00:00,45.87,45.89,45.5,45.77,79191.0,45.87,45.89,45.5,45.77,79191.0
2023-09-26 10:30:00,45.76,45.95,45.61,45.95,64171.0,45.76,45.95,45.61,45.95,64171.0
2023-09-26 11:00:00,46.0,46.3,45.94,46.25,134111.0,46.0,46.3,45.94,46.25,134111.0
2023-09-26 11:30:00,46.25,46.51,46.17,46.43,108336.0,46.25,46.51,46.17,46.43,108336.0
2023-09-26 12:00:00,46.44,46.58,46.35,46.5,52584.0,46.44,46.58,46.35,46.5,52584.0
2023-09-26 12:30:00,46.51,46.66,46.44,46.49,42416.0,46.51,46.66,46.44,46.49,42416.0
2023-09-26 13:00:00,46.5,46.77,46.42,46.46,108022.0,46.5,46.77,46.42,46.46,108022.0
2023-09-26 13:30:00,46.47,46.55,46.21,46.23,75728.0,46.47,46.55,46.21,46.23,75728.0
2023-09-26 14:00:00,46.2,46.2,45.71,45.74,51899.0,46.2,46.2,45.71,45.74,51899.0
2023-09-26 14:30:00,45.74,45.88,45.67,45.87,69095.0,45.74,45.88,45.67,45.87,69095.0
2023-09-26 15:00:00,45.88,46.01,45.76,45.92,64009.0,45.88,46.01,45.76,45.92,64009.0
2023-09-26 15:30:00,45.92,45.97,45.79,45.83,263051.0,45.92,45.97,45.79,45.83,263051.0
2023-09-27 09:30:00,45.87,46.81,45.87,46.58,120454.0,45.87,46.81,45.87,46.58,120454.0
2023-09-27 10:00:00,46.6,46.78,46.32,46.71,79811.0,46.6,46.78,46.32,46.71,79811.0
2023-09-27 10:30:00,46.71,46.84,46.32,46.35,85566.0,46.71,46.84,46.32,46.35,85566.0
2023-09-27 11:00:00,46.33,46.54,46.06,46.15,185576.0,46.33,46.54,46.06,46.15,185576.0
2023-09-27 11:30:00,46.14,46.18,45.5,45.62,124267.0,46.14,46.18,45.5,45.62,124267.0
2023-09-27 12:00:00,45.62,45.62,45.25,45.3,87228.0,45.62,45.62,45.25,45.3,87228.0
2023-09-27 12:30:00,45.28,45.75,45.23,45.55,100890.0,45.28,45.75,45.23,45.55,100890.0
2023-09-27 13:00:00,45.56,45.73,45.48,45.57,92468.0,45.56,45.73,45.48,45.57,92468.0
2023-09-27 13:30:00,45.55,45.68,45.47,45.62,97219.0,45.55,45.68,45.47,45.62,97219.0
2023-09-27 14:00:00,45.62,45.68,45.49,45.68,55890.0,45.62,45.68,45.49,45.68,55890.0
2023-09-27 14:30:00,45.69,45.89,45.68,45.88,121603.0,45.69,45.89,45.68,45.88,121603.0
2023-09-27 15:00:00,45.88,46.07,45.79,45.95,118848.0,45.88,46.07,45.79,45.95,118848.0
2023-09-27 15:30:00,45.95,46.16,45.72,45.99,355672.0,45.95,46.16,45.72,45.99,355672.0
2023-09-28 09:30:00,46.13,46.37,45.82,46.25,122003.0,46.13,46.37,45.82,46.25,122003.0
2023-09-28 10:00:00,46.22,46.36,45.96,46.22,55815.0,46.22,46.36,45.96,46.22,55815.0
2023-09-28 10:30:00,46.2,46.87,45.97,46.81,142865.0,46.2,46.87,45.97,46.81,142865.0
2023-09-28 11:00:00,46.84,47.24,46.74,47.22,147966.0,46.84,47.24,46.74,47.22,147966.0
2023-09-28 11:30:00,47.23,47.91,47.22,47.81,222980.0,47.23,47.91,47.22,47.81,222980.0
2023-09-28 12:00:00,47.84,47.84,47.39,47.74,52318.0,47.84,47.84,47.39,47.74,52318.0
2023-09-28 12:30:00,47.74,47.78,47.3,47.3,31626.0,47.74,47.78,47.3,47.3,31626.0
2023-09-28 13:00:00,47.32,47.38,47.16,47.19,27168.0,47.32,47.38,47.16,47.19,27168.0
2023-09-28 13:30:00,47.17,47.17,46.99,47.08,44316.0,47.17,47.17,46.99,47.08,44316.0
2023-09-28 14:00:00,47.07,47.11,46.95,46.98,31409.0,47.07,47.11,46.95,46.98,31409.0
2023-09-28 14:30:00,46.99,47.0,46.68,46.88,94841.0,46.99,47.0,46.68,46.88,94841.0
2023-09-28 15:00:00,46.91,47.33,46.86,47.32,99914.0,46.91,47.33,46.86,47.32,99914.0
2023-09-28 15:30:00,47.33,47.33,46.14,46.77,678168.0,47.33,47.33,46.14,46.77,678168.0
2023-09-29 09:30:00,47.48,48.18,47.25,47.95,215860.0,47.48,48.18,47.25,47.95,215860.0
2023-09-29 10:00:00,47.93,48.04,47.38,47.59,87594.0,47.93,48.04,47.38,47.59,87594.0
2023-09-29 10:30:00,47.62,47.79,47.56,47.6,91964.0,47.62,47.79,47.56,47.6,91964.0
2023-09-29 11:00:00,47.61,47.61,47.23,47.27,133303.0,47.61,47.61,47.23,47.27,133303.0
2023-09-29 11:30:00,47.23,47.4,47.17,47.36,39657.0,47.23,47.4,47.17,47.36,39657.0
2023-09-29 12:00:00,47.38,47.44,47.21,47.31,37959.0,47.38,47.44,47.21,47.31,37959.0
2023-09-29 12:30:00,47.31,47.42,47.08,47.22,81105.0,47.31,47.42,47.08,47.22,81105.0
2023-09-29 13:00:00,47.21,47.21,46.85,46.99,113547.0,47.21,47.21,46.85,46.99,113547.0
2023-09-29 13:30:00,46.97,46.97,46.46,46.48,45655.0,46.97,46.97,46.46,46.48,45655.0
2023-09-29 14:00:00,46.49,46.68,46.29,46.3,74598.0,46.49,46.68,46.29,46.3,74598.0
2023-09-29 14:30:00,46.31,46.78,46.31,46.74,44823.0,46.31,46.78,46.31,46.74,44823.0
2023-09-29 15:00:00,46.77,46.88,46.39,46.55,75045.0,46.77,46.88,46.39,46.55,75045.0
2023-09-29 15:30:00,46.54,46.62,46.2,46.35,231639.0,46.54,46.62,46.2,46.35,231639.0
2023-10-02 09:30:00,46.82,47.71,46.28,47.39,285891.0,46.82,47.71,46.28,47.39,285891.0
2023-10-02 10:00:00,47.36,47.56,47.11,47.12,160904.0,47.36,47.56,47.11,47.12,160904.0
2023-10-02 10:30:00,47.11,47.36,47.06,47.35,101056.0,47.11,47.36,47.06,47.35,101056.0
2023-10-02 11:00:00,47.35,47.74,47.33,47.6,103386.0,47.35,47.74,47.33,47.6,103386.0
2023-10-02 11:30:00,47.62,47.63,46.97,46.99,136078.0,47.62,47.63,46.97,46.99,136078.0
2023-10-02 12:00:00,46.97,47.32,46.87,47.18,101895.0,46.97,47.32,46.87,47.18,101895.0
2023-10-02 12:30:00,47.17,47.19,46.93,47.1,82514.0,47.17,47.19,46.93,47.1,82514.0
2023-10-02 13:00:00,47.11,47.34,46.95,47.28,62756.0,47.11,47.34,46.95,47.28,62756.0
2023-10-02 13:30:00,47.3,47.33,47.07,47.15,55872.0,47.3,47.33,47.07,47.15,55872.0
2023-10-02 14:00:00,47.15,47.43,47.06,47.08,92754.0,47.15,47.43,47.06,47.08,92754.0
2023-10-02 14:30:00,47.09,47.23,47.0,47.1,71078.0,47.09,47.23,47.0,47.1,71078.0
2023-10-02 15:00:00,47.09,47.22,47.01,47.17,113868.0,47.09,47.22,47.01,47.17,113868.0
2023-10-02 15:30:00,47.16,47.19,46.74,46.87,285635.0,47.16,47.19,46.74,46.87,285635.0
2023-10-03 09:30:00,46.2,47.05,46.0,46.55,150777.0,46.2,47.05,46.0,46.55,150777.0
2023-10-03 10:00:00,46.48,46.52,46.03,46.05,160126.0,46.48,46.52,46.03,46.05,160126.0
2023-10-03 10:30:00,46.06,46.14,45.47,45.57,132230.0,46.06,46.14,45.47,45.57,132230.0
2023-10-03 11:00:00,45.57,45.75,45.37,45.5,145927.0,45.57,45.75,45.37,45.5,145927.0
2023-10-03 11:30:00,45.5,45.59,45.33,45.56,84178.0,45.5,45.59,45.33,45.56,84178.0
2023-10-03 12:00:00,45.57,45.83,45.43,45.61,42444.0,45.57,45.83,45.43,45.61,42444.0
2023-10-03 12:30:00,45.62,45.71,45.52,45.6,35426.0,45.62,45.71,45.52,45.6,35426.0
2023-10-03 13:00:00,45.59,45.69,45.43,45.48,43896.0,45.59,45.69,45.43,45.48,43896.0
2023-10-03 13:30:00,45.49,45.53,45.29,45.31,61805.0,45.49,45.53,45.29,45.31,61805.0
2023-10-03 14:00:00,45.3,45.37,45.02,45.21,94613.0,45.3,45.37,45.02,45.21,94613.0
2023-10-03 14:30:00,45.22,45.37,45.21,45.27,73274.0,45.22,45.37,45.21,45.27,73274.0
2023-10-03 15:00:00,45.25,45.27,45.01,45.03,97704.0,45.25,45.27,45.01,45.03,97704.0
2023-10-03 15:30:00,45.03,45.16,44.91,45.1,552044.0,45.03,45.16,44.91,45.1,552044.0
2023-10-04 09:30:00,45.07,45.51,44.72,45.01,183679.0,45.07,45.51,44.72,45.01,183679.0
2023-10-04 10:00:00,44.97,44.97,44.17,44.25,114932.0,44.97,44.97,44.17,44.25,114932.0
2023-10-04 10:30:00,44.23,44.57,44.18,44.22,88993.0,44.23,44.57,44.18,44.22,88993.0
2023-10-04 11:00:00,44.22,44.49,44.19,44.43,116614.0,44.22,44.49,44.19,44.43,116614.0
2023-10-04 11:30:00,44.43,44.74,44.22,44.72,177903.0,44.43,44.74,44.22,44.72,177903.0
2023-10-04 12:00:00,44.73,44.86,44.52,44.59,74392.0,44.73,44.86,44.52,44.59,74392.0
2023-10-04 12:30:00,44.6,44.64,44.23,44.29,55517.0,44.6,44.64,44.23,44.29,55517.0
2023-10-04 13:00:00,44.29,44.33,44.07,44.08,169046.0,44.29,44.33,44.07,44.08,169046.0
2023-10-04 13:30:00,44.1,44.18,43.93,44.02,133021.0,44.1,44.18,43.93,44.02,133021.0
2023-10-04 14:00:00,44.0,44.3,43.9,44.13,187861.0,44.0,44.3,43.9,44.13,187861.0
2023-10-04 14:30:00,44.14,44.16,43.96,44.02,88166.0,44.14,44.16,43.96,44.02,88166.0
2023-10-04 15:00:00,44.02,44.51,43.99,44.38,149153.0,44.02,44.51,43.99,44.38,149153.0
2023-10-04 15:30:00,44.39,44.57,44.23,44.29,629792.0,44.39,44.57,44.23,44.29,629792.0
2023-10-05 09:30:00,44.29,44.83,44.05,44.38,210227.0,44.29,44.83,44.05,44.38,210227.0
2023-10-05 10:00:00,44.37,44.6,44.13,44.41,46686.0,44.37,44.6,44.13,44.41,46686.0
2023-10-05 10:30:00,44.38,44.41,43.87,43.95,54083.0,44.38,44.41,43.87,43.95,54083.0
2023-10-05 11:00:00,43.96,43.98,43.58,43.62,45692.0,43.96,43.98,43.58,43.62,45692.0
2023-10-05 11:30:00,43.62,43.62,43.38,43.41,69041.0,43.62,43.62,43.38,43.41,69041.0
2023-10-05 12:00:00,43.42,43.75,43.42,43.7,55409.0,43.42,43.75,43.42,43.7,55409.0
2023-10-05 12:30:00,43.7,43.79,43.2,43.23,47952.0,43.7,43.79,43.2,43.23,47952.0
2023-10-05 13:00:00,43.27,43.31,43.08,43.16,67653.0,43.27,43.31,43.08,43.16,67653.0
2023-10-05 13:30:00,43.17,43.52,43.05,43.52,95052.0,43.17,43.52,43.05,43.52,95052.0
2023-10-05 14:00:00,43.52,43.78,43.45,43.78,144909.0,43.52,43.78,43.45,43.78,144909.0
2023-10-05 14:30:00,43.79,44.06,43.79,43.98,92598.0,43.79,44.06,43.79,43.98,92598.0
2023-10-05 15:00:00,43.97,44.02,43.69,43.75,94206.0,43.97,44.02,43.69,43.75,94206.0
2023-10-05 15:30:00,43.76,43.83,43.6,43.67,270366.0,43.76,43.83,43.6,43.67,270366.0
2023-10-06 09:30:00,43.09,43.57,43.04,43.16,135076.0,43.09,43.57,43.04,43.16,135076.0
2023-10-06 10:00:00,43.15,43.29,42.92,43.26,111355.0,43.15,43.29,42.92,43.26,111355.0
2023-10-06 10:30:00,43.29,43.83,43.29,43.55,142124.0,43.29,43.83,43.29,43.55,142124.0
2023-10-06 11:00:00,43.57,43.9,43.49,43.88,61908.0,43.57,43.9,43.49,43.88,61908.0
2023-10-06 11:30:00,43.88,44.76,43.84,44.76,105323.0,43.88,44.76,43.84,44.76,105323.0
2023-10-06 12:00:00,44.77,44.83,44.41,44.49,61073.0,44.77,44.83,44.41,44.49,61073.0
2023-10-06 12:30:00,44.49,44.87,44.38,44.54,111726.0,44.49,44.87,44.38,44.54,111726.0
2023-10-06 13:00:00,44.52,44.79,44.5,44.77,60049.0,44.52,44.79,44.5,44.77,60049.0
2023-10-06 13:30:00,44.81,45.09,44.8,44.98,184416.0,44.81,45.09,44.8,44.98,184416.0
2023-10-06 14:00:00,44.98,45.09,44.9,45.0,59591.0,44.98,45.09,44.9,45.0,59591.0
2023-10-06 14:30:00,45.01,45.1,44.97,44.98,46651.0,45.01,45.1,44.97,44.98,46651.0
2023-10-06 15:00:00,44.98,45.02,44.83,44.9,72577.0,44.98,45.02,44.83,44.9,72577.0
2023-10-06 15:30:00,44.91,44.93,44.56,44.59,234223.0,44.91,44.93,44.56,44.59,234223.0
2023-10-09 09:30:00,43.77,43.97,42.51,42.75,340242.0,43.77,43.97,42.51,42.75,340242.0
2023-10-09 10:00:00,42.76,43.15,42.32,43.03,157539.0,42.76,43.15,42.32,43.03,157539.0
2023-10-09 10:30:00,43.03,43.03,42.74,42.8,104580.0,43.03,43.03,42.74,42.8,104580.0
2023-10-09 11:00:00,42.8,43.52,42.78,43.52,129935.0,42.8,43.52,42.78,43.52,129935.0
2023-10-09 11:30:00,43.52,43.58,43.31,43.55,56565.0,43.52,43.58,43.31,43.55,56565.0
2023-10-09 12:00:00,43.57,43.92,43.51,43.76,92749.0,43.57,43.92,43.51,43.76,92749.0
2023-10-09 12:30:00,43.76,43.88,43.71,43.78,60164.0,43.76,43.88,43.71,43.78,60164.0
2023-10-09 13:00:00,43.78,44.24,43.78,44.24,64555.0,43.78,44.24,43.78,44.24,64555.0
2023-10-09 13:30:00,44.25,44.67,44.25,44.64,135904.0,44.25,44.67,44.25,44.64,135904.0
2023-10-09 14:00:00,44.62,44.9,44.47,44.86,68950.0,44.62,44.9,44.47,44.86,68950.0
2023-10-09 14:30:00,44.87,45.0,44.6,44.9,66445.0,44.87,45.0,44.6,44.9,66445.0
2023-10-09 15:00:00,44.89,44.9,44.51,44.56,79740.0,44.89,44.9,44.51,44.56,79740.0
2023-10-09 15:30:00,44.55,44.72,44.46,44.71,154143.0,44.55,44.72,44.46,44.71,154143.0
2023-10-10 09:30:00,45.1,45.86,45.1,45.73,102587.0,45.1,45.86,45.1,45.73,102587.0
2023-10-10 10:00:00,45.73,46.46,45.73,46.38,108765.0,45.73,46.46,45.73,46.38,108765.0
2023-10-10 10:30:00,46.39,46.43,46.16,46.26,121224.0,46.39,46.43,46.16,46.26,121224.0
2023-10-10 11:00:00,46.27,46.49,46.22,46.35,99351.0,46.27,46.49,46.22,46.35,99351.0
2023-10-10 11:30:00,46.37,46.46,46.19,46.29,71533.0,46.37,46.46,46.19,46.29,71533.0
2023-10-10 12:00:00,46.3,46.42,46.24,46.39,71345.0,46.3,46.42,46.24,46.39,71345.0
2023-10-10 12:30:00,46.38,46.47,46.23,46.26,45680.0,46.38,46.47,46.23,46.26,45680.0
2023-10-10 13:00:00,46.27,46.28,45.66,45.94,72688.0,46.27,46.28,45.66,45.94,72688.0
2023-10-10 13:30:00,45.95,46.04,45.84,45.89,38091.0,45.95,46.04,45.84,45.89,38091.0
2023-10-10 14:00:00,45.88,45.94,45.69,45.78,53666.0,45.88,45.94,45.69,45.78,53666.0
2023-10-10 14:30:00,45.81,46.1,45.78,45.87,57400.0,45.81,46.1,45.78,45.87,57400.0
2023-10-10 15:00:00,45.88,45.91,45.58,45.73,85113.0,45.88,45.91,45.58,45.73,85113.0
2023-10-10 15:30:00,45.73,45.81,45.62,45.76,210033.0,45.73,45.81,45.62,45.76,210033.0
2023-10-11 09:30:00,46.37,47.33,46.35,47.31,422377.0,46.37,47.33,46.35,47.31,422377.0
2023-10-11 10:00:00,47.33,47.58,47.12,47.44,295029.0,47.33,47.58,47.12,47.44,295029.0
2023-10-11 10:30:00,47.45,47.51,47.24,47.42,194934.0,47.45,47.51,47.24,47.42,194934.0
2023-10-11 11:00:00,47.44,47.76,46.88,46.88,229036.0,47.44,47.76,46.88,46.88,229036.0
2023-10-11 11:30:00,46.88,47.23,46.85,47.13,113663.0,46.88,47.23,46.85,47.13,113663.0
2023-10-11 12:00:00,47.12,47.14,46.79,46.93,189691.0,47.12,47.14,46.79,46.93,189691.0
2023-10-11 12:30:00,46.92,47.11,46.84,47.04,67594.0,46.92,47.11,46.84,47.04,67594.0
2023-10-11 13:00:00,47.05,47.11,46.83,46.86,62123.0,47.05,47.11,46.83,46.86,62123.0
2023-10-11 13:30:00,46.87,46.94,46.72,46.89,105664.0,46.87,46.94,46.72,46.89,105664.0
2023-10-11 14:00:00,46.88,46.99,46.67,46.72,67128.0,46.88,46.99,46.67,46.72,67128.0
2023-10-11 14:30:00,46.74,46.94,46.71,46.76,50300.0,46.74,46.94,46.71,46.76,50300.0
2023-10-11 15:00:00,46.75,46.94,46.74,46.93,63543.0,46.75,46.94,46.74,46.93,63543.0
2023-10-11 15:30:00,46.92,47.09,46.91,46.99,358418.0,46.92,47.09,46.91,46.99,358418.0
2023-10-12 09:30:00,46.72,46.78,45.12,45.14,232302.0,46.72,46.78,45.12,45.14,232302.0
2023-10-12 10:00:00,45.12,45.28,44.83,44.97,281150.0,45.12,45.28,44.83,44.97,281150.0
2023-10-12 10:30:00,44.97,44.99,44.65,44.73,193490.0,44.97,44.99,44.65,44.73,193490.0
2023-10-12 11:00:00,44.72,44.94,44.65,44.84,111219.0,44.72,44.94,44.65,44.84,111219.0
2023-10-12 11:30:00,44.85,44.94,44.64,44.75,129047.0,44.85,44.94,44.64,44.75,129047.0
2023-10-12 12:00:00,44.77,45.11,44.71,45.11,109730.0,44.77,45.11,44.71,45.11,109730.0
2023-10-12 12:30:00,45.12,45.15,44.71,44.84,79590.0,45.12,45.15,44.71,44.84,79590.0
2023-10-12 13:00:00,44.81,44.81,44.28,44.32,173840.0,44.81,44.81,44.28,44.32,173840.0
2023-10-12 13:30:00,44.31,44.41,43.93,43.94,116944.0,44.31,44.41,43.93,43.94,116944.0
2023-10-12 14:00:00,43.94,43.95,43.66,43.76,195846.0,43.94,43.95,43.66,43.76,195846.0
2023-10-12 14:30:00,43.76,43.87,43.66,43.83,151022.0,43.76,43.87,43.66,43.83,151022.0
2023-10-12 15:00:00,43.84,44.19,43.84,43.96,258044.0,43.84,44.19,43.84,43.96,258044.0
2023-10-12 15:30:00,43.96,44.19,43.94,43.98,309064.0,43.96,44.19,43.94,43.98,309064.0
2023-10-13 09:30:00,43.64,44.3,43.19,43.33,223164.0,43.64,44.3,43.19,43.33,223164.0
2023-10-13 10:00:00,43.23,43.28,42.73,42.81,172780.0,43.23,43.28,42.73,42.81,172780.0
2023-10-13 10:30:00,42.84,42.89,42.48,42.58,163967.0,42.84,42.89,42.48,42.58,163967.0
2023-10-13 11:00:00,42.58,42.76,42.37,42.75,99220.0,42.58,42.76,42.37,42.75,99220.0
2023-10-13 11:30:00,42.74,42.94,42.64,42.76,100076.0,42.74,42.94,42.64,42.76,100076.0
2023-10-13 12:00:00,42.74,42.83,42.56,42.58,86003.0,42.74,42.83,42.56,42.58,86003.0
2023-10-13 12:30:00,42.59,42.59,42.16,42.39,67606.0,42.59,42.59,42.16,42.39,67606.0
2023-10-13 13:00:00,42.38,42.47,42.06,42.1,63363.0,42.38,42.47,42.06,42.1,63363.0
2023-10-13 13:30:00,42.08,42.33,41.98,42.22,69020.0,42.08,42.33,41.98,42.22,69020.0
2023-10-13 14:00:00,42.23,42.3,42.03,42.09,72955.0,42.23,42.3,42.03,42.09,72955.0
2023-10-13 14:30:00,42.09,42.27,41.9,41.98,104380.0,42.09,42.27,41.9,41.98,104380.0
2023-10-13 15:00:00,42.0,42.24,41.92,42.06,189156.0,42.0,42.24,41.92,42.06,189156.0
2023-10-13 15:30:00,42.06,42.44,42.05,42.38,405397.0,42.06,42.44,42.05,42.38,405397.0
2023-10-16 09:30:00,42.92,43.35,42.4,43.22,161942.0,42.92,43.35,42.4,43.22,161942.0
2023-10-16 10:00:00,43.18,43.67,42.88,43.62,176451.0,43.18,43.67,42.88,43.62,176451.0
2023-10-16 10:30:00,43.61,43.88,43.55,43.88,133436.0,43.61,43.88,43.55,43.88,133436.0
2023-10-16 11:00:00,43.9,43.95,43.61,43.72,76904.0,43.9,43.95,43.61,43.72,76904.0
2023-10-16 11:30:00,43.73,43.73,43.16,43.4,71120.0,43.73,43.73,43.16,43.4,71120.0
2023-10-16 12:00:00,43.41,43.56,43.36,43.45,39882.0,43.41,43.56,43.36,43.45,39882.0
2023-10-16 12:30:00,43.48,43.54,43.28,43.32,38329.0,43.48,43.54,43.28,43.32,38329.0
2023-10-16 13:00:00,43.31,43.52,43.07,43.35,54392.0,43.31,43.52,43.07,43.35,54392.0
2023-10-16 13:30:00,43.37,43.58,43.29,43.51,47678.0,43.37,43.58,43.29,43.51,47678.0
2023-10-16 14:00:00,43.52,43.65,43.48,43.51,52808.0,43.52,43.65,43.48,43.51,52808.0
2023-10-16 14:30:00,43.51,43.54,43.26,43.41,79628.0,43.51,43.54,43.26,43.41,79628.0
2023-10-16 15:00:00,43.41,43.57,43.31,43.57,96863.0,43.41,43.57,43.31,43.57,96863.0
2023-10-16 15:30:00,43.61,43.73,43.49,43.61,430620.0,43.61,43.73,43.49,43.61,430620.0
2023-10-17 09:30:00,43.16,44.75,43.16,44.52,205684.0,43.16,44.75,43.16,44.52,205684.0
2023-10-17 10:00:00,44.49,44.84,44.27,44.59,134388.0,44.49,44.84,44.27,44.59,134388.0
2023-10-17 10:30:00,44.61,44.62,44.31,44.35,78921.0,44.61,44.62,44.31,44.35,78921.0
2023-10-17 11:00:00,44.36,44.58,44.23,44.25,86287.0,44.36,44.58,44.23,44.25,86287.0
2023-10-17 11:30:00,44.25,44.44,44.24,44.32,79398.0,44.25,44.44,44.24,44.32,79398.0
2023-10-17 12:00:00,44.31,44.37,44.15,44.36,67532.0,44.31,44.37,44.15,44.36,67532.0
2023-10-17 12:30:00,44.36,44.46,44.17,44.23,88464.0,44.36,44.46,44.17,44.23,88464.0
2023-10-17 13:00:00,44.23,44.42,44.21,44.38,38409.0,44.23,44.42,44.21,44.38,38409.0
2023-10-17 13:30:00,44.38,44.38,44.03,44.06,45163.0,44.38,44.38,44.03,44.06,45163.0
2023-10-17 14:00:00,44.05,44.25,44.04,44.18,30825.0,44.05,44.25,44.04,44.18,30825.0
2023-10-17 14:30:00,44.2,44.24,43.95,44.03,49817.0,44.2,44.24,43.95,44.03,49817.0
2023-10-17 15:00:00,44.02,44.1,43.94,44.04,65675.0,44.02,44.1,43.94,44.04,65675.0
2023-10-17 15:30:00,44.05,44.06,43.81,43.88,302012.0,44.05,44.06,43.81,43.88,302012.0
2023-10-18 09:30:00,43.31,43.46,42.9,43.19,147578.0,43.31,43.46,42.9,43.19,147578.0
2023-10-18 10:00:00,43.14,43.73,43.0,43.47,74516.0,43.14,43.73,43.0,43.47,74516.0
2023-10-18 10:30:00,43.45,43.58,42.8,43.05,261368.0,43.45,43.58,42.8,43.05,261368.0
2023-10-18 11:00:00,43.04,43.2,42.96,43.09,95483.0,43.04,43.2,42.96,43.09,95483.0
2023-10-18 11:30:00,43.1,43.22,42.82,42.85,152458.0,43.1,43.22,42.82,42.85,152458.0
2023-10-18 12:00:00,42.87,43.08,42.69,42.75,74248.0,42.87,43.08,42.69,42.75,74248.0
2023-10-18 12:30:00,42.73,42.74,42.52,42.56,77335.0,42.73,42.74,42.52,42.56,77335.0
2023-10-18 13:00:00,42.55,42.99,42.47,42.78,119116.0,42.55,42.99,42.47,42.78,119116.0
2023-10-18 13:30:00,42.75,42.94,42.58,42.93,63942.0,42.75,42.94,42.58,42.93,63942.0
2023-10-18 14:00:00,42.94,43.06,42.65,42.69,51005.0,42.94,43.06,42.65,42.69,51005.0
2023-10-18 14:30:00,42.68,42.81,42.45,42.54,191035.0,42.68,42.81,42.45,42.54,191035.0
2023-10-18 15:00:00,42.54,42.54,42.33,42.41,89724.0,42.54,42.54,42.33,42.41,89724.0
2023-10-18 15:30:00,42.42,42.56,42.28,42.52,533258.0,42.42,42.56,42.28,42.52,533258.0
2023-10-19 09:30:00,42.95,43.15,42.31,42.52,158937.0,42.95,43.15,42.31,42.52,158937.0
2023-10-19 10:00:00,42.51,42.92,42.41,42.46,129138.0,42.51,42.92,42.41,42.46,129138.0
2023-10-19 10:30:00,42.44,42.74,42.29,42.73,103787.0,42.44,42.74,42.29,42.73,103787.0
2023-10-19 11:00:00,42.73,42.96,42.44,42.71,175529.0,42.73,42.96,42.44,42.71,175529.0
2023-10-19 11:30:00,42.73,42.95,42.66,42.77,125548.0,42.73,42.95,42.66,42.77,125548.0
2023-10-19 12:00:00,42.76,43.48,42.61,43.02,114154.0,42.76,43.48,42.61,43.02,114154.0
2023-10-19 12:30:00,43.05,43.26,42.66,43.11,167746.0,43.05,43.26,42.66,43.11,167746.0
2023-10-19 13:00:00,43.16,43.5,43.13,43.36,123222.0,43.16,43.5,43.13,43.36,123222.0
2023-10-19 13:30:00,43.37,43.45,42.9,42.94,94961.0,43.37,43.45,42.9,42.94,94961.0
2023-10-19 14:00:00,42.94,43.07,42.87,42.99,89808.0,42.94,43.07,42.87,42.99,89808.0
2023-10-19 14:30:00,42.99,42.99,42.43,42.57,133706.0,42.99,42.99,42.43,42.57,133706.0
2023-10-19 15:00:00,42.56,42.59,42.08,42.15,228905.0,42.56,42.59,42.08,42.15,228905.0
2023-10-19 15:30:00,42.15,42.22,41.74,41.9,745468.0,42.15,42.22,41.74,41.9,745468.0
2023-10-20 09:30:00,41.87,41.99,41.29,41.44,154500.0,41.87,41.99,41.29,41.44,154500.0
2023-10-20 10:00:00,41.42,41.53,41.0,41.16,59022.0,41.42,41.53,41.0,41.16,59022.0
2023-10-20 10:30:00,41.12,41.42,41.04,41.26,136109.0,41.12,41.42,41.04,41.26,136109.0
2023-10-20 11:00:00,41.26,41.32,40.97,41.06,83783.0,41.26,41.32,40.97,41.06,83783.0
2023-10-20 11:30:00,41.03,41.6,40.79,41.55,131904.0,41.03,41.6,40.79,41.55,131904.0
2023-10-20 12:00:00,41.56,41.73,41.41,41.61,142739.0,41.56,41.73,41.41,41.61,142739.0
2023-10-20 12:30:00,41.61,41.76,41.54,41.73,52817.0,41.61,41.76,41.54,41.73,52817.0
2023-10-20 13:00:00,41.72,42.06,41.56,41.76,128489.0,41.72,42.06,41.56,41.76,128489.0
2023-10-20 13:30:00,41.77,41.82,41.62,41.7,59203.0,41.77,41.82,41.62,41.7,59203.0
2023-10-20 14:00:00,41.7,41.74,41.4,41.41,65382.0,41.7,41.74,41.4,41.41,65382.0
2023-10-20 14:30:00,41.39,41.55,41.34,41.47,51509.0,41.39,41.55,41.34,41.47,51509.0
2023-10-20 15:00:00,41.46,41.65,41.37,41.47,177915.0,41.46,41.65,41.37,41.47,177915.0
2023-10-20 15:30:00,41.47,41.58,41.32,41.33,291898.0,41.47,41.58,41.32,41.33,291898.0
2023-10-23 09:30:00,41.1,41.39,40.86,41.37,120401.0,41.1,41.39,40.86,41.37,120401.0
2023-10-23 10:00:00,41.38,42.33,41.36,42.17,213734.0,41.38,42.33,41.36,42.17,213734.0
2023-10-23 10:30:00,42.17,42.46,42.01,42.21,147206.0,42.17,42.46,42.01,42.21,147206.0
2023-10-23 11:00:00,42.21,42.54,41.97,42.37,196423.0,42.21,42.54,41.97,42.37,196423.0
2023-10-23 11:30:00,42.34,42.63,42.21,42.35,152537.0,42.34,42.63,42.21,42.35,152537.0
2023-10-23 12:00:00,42.35,42.5,42.06,42.26,80644.0,42.35,42.5,42.06,42.26,80644.0
2023-10-23 12:30:00,42.25,42.54,42.19,42.54,61450.0,42.25,42.54,42.19,42.54,61450.0
2023-10-23 13:00:00,42.55,42.6,42.22,42.28,60330.0,42.55,42.6,42.22,42.28,60330.0
2023-10-23 13:30:00,42.25,42.44,42.14,42.2,108674.0,42.25,42.44,42.14,42.2,108674.0
2023-10-23 14:00:00,42.18,42.27,41.93,42.0,75728.0,42.18,42.27,41.93,42.0,75728.0
2023-10-23 14:30:00,42.0,42.01,41.74,41.86,134723.0,42.0,42.01,41.74,41.86,134723.0
2023-10-23 15:00:00,41.87,41.96,41.43,41.46,115846.0,41.87,41.96,41.43,41.46,115846.0
2023-10-23 15:30:00,41.45,41.64,41.36,41.36,387541.0,41.45,41.64,41.36,41.36,387541.0
2023-10-24 09:30:00,41.88,42.15,41.52,41.97,94993.0,41.88,42.15,41.52,41.97,94993.0
2023-10-24 10:00:00,41.97,42.34,41.82,42.3,122116.0,41.97,42.34,41.82,42.3,122116.0
2023-10-24 10:30:00,42.31,42.41,42.14,42.16,87798.0,42.31,42.41,42.14,42.16,87798.0
2023-10-24 11:00:00,42.16,42.2,41.79,41.83,93364.0,42.16,42.2,41.79,41.83,93364.0
2023-10-24 11:30:00,41.81,41.88,41.62,41.78,55757.0,41.81,41.88,41.62,41.78,55757.0
2023-10-24 12:00:00,41.83,41.88,41.58,41.63,45453.0,41.83,41.88,41.58,41.63,45453.0
2023-10-24 12:30:00,41.66,41.77,41.59,41.72,36685.0,41.66,41.77,41.59,41.72,36685.0
2023-10-24 13:00:00,41.7,41.89,41.6,41.87,55421.0,41.7,41.89,41.6,41.87,55421.0
2023-10-24 13:30:00,41.88,41.92,41.8,41.82,52403.0,41.88,41.92,41.8,41.82,52403.0
2023-10-24 14:00:00,41.82,41.93,41.76,41.82,38322.0,41.82,41.93,41.76,41.82,38322.0
2023-10-24 14:30:00,41.84,41.94,41.82,41.83,52181.0,41.84,41.94,41.82,41.83,52181.0
2023-10-24 15:00:00,41.85,41.99,41.84,41.84,86825.0,41.85,41.99,41.84,41.84,86825.0
2023-10-24 15:30:00,41.85,41.93,41.64,41.67,339796.0,41.85,41.93,41.64,41.67,339796.0
2023-10-25 09:30:00,40.25,40.52,39.88,40.13,318975.0,40.25,40.52,39.88,40.13,318975.0
2023-10-25 10:00:00,40.13,40.34,39.91,40.12,198472.0,40.13,40.34,39.91,40.12,198472.0
2023-10-25 10:30:00,40.12,40.37,40.08,40.12,117674.0,40.12,40.37,40.08,40.12,117674.0
2023-10-25 11:00:00,40.13,40.61,40.12,40.41,160946.0,40.13,40.61,40.12,40.41,160946.0
2023-10-25 11:30:00,40.4,40.4,39.88,39.95,164929.0,40.4,40.4,39.88,39.95,164929.0
2023-10-25 12:00:00,39.92,39.96,39.7,39.7,228975.0,39.92,39.96,39.7,39.7,228975.0
2023-10-25 12:30:00,39.7,39.83,39.43,39.52,220204.0,39.7,39.83,39.43,39.52,220204.0
2023-10-25 13:00:00,39.51,39.55,39.3,39.42,157633.0,39.51,39.55,39.3,39.42,157633.0
2023-10-25 13:30:00,39.41,39.41,39.01,39.03,248860.0,39.41,39.41,39.01,39.03,248860.0
2023-10-25 14:00:00,39.03,39.11,38.85,38.89,224656.0,39.03,39.11,38.85,38.89,224656.0
2023-10-25 14:30:00,38.88,39.03,38.67,38.96,286891.0,38.88,39.03,38.67,38.96,286891.0
2023-10-25 15:00:00,38.96,39.02,38.66,38.7,326120.0,38.96,39.02,38.66,38.7,326120.0
2023-10-25 15:30:00,38.69,38.74,38.5,38.53,927745.0,38.69,38.74,38.5,38.53,927745.0
2023-10-26 09:30:00,38.66,39.13,38.33,38.56,286118.0,38.66,39.13,38.33,38.56,286118.0
2023-10-26 10:00:00,38.53,39.1,38.38,39.06,184461.0,38.53,39.1,38.38,39.06,184461.0
2023-10-26 10:30:00,39.07,39.71,38.93,39.63,133570.0,39.07,39.71,38.93,39.63,133570.0
2023-10-26 11:00:00,39.63,39.81,39.24,39.29,212113.0,39.63,39.81,39.24,39.29,212113.0
2023-10-26 11:30:00,39.28,39.36,39.05,39.05,108403.0,39.28,39.36,39.05,39.05,108403.0
2023-10-26 12:00:00,39.04,39.04,38.72,38.83,76391.0,39.04,39.04,38.72,38.83,76391.0
2023-10-26 12:30:00,38.83,38.89,38.6,38.64,108904.0,38.83,38.89,38.6,38.64,108904.0
2023-10-26 13:00:00,38.63,38.81,38.55,38.63,126144.0,38.63,38.81,38.55,38.63,126144.0
2023-10-26 13:30:00,38.62,38.85,38.54,38.83,101920.0,38.62,38.85,38.54,38.83,101920.0
2023-10-26 14:00:00,38.83,39.03,38.83,39.01,134329.0,38.83,39.03,38.83,39.01,134329.0
2023-10-26 14:30:00,39.02,39.16,38.93,39.09,92051.0,39.02,39.16,38.93,39.09,92051.0
2023-10-26 15:00:00,39.1,39.22,38.8,38.81,119347.0,39.1,39.22,38.8,38.81,119347.0
2023-10-26 15:30:00,38.8,38.88,38.6,38.75,420962.0,38.8,38.88,38.6,38.75,420962.0
2023-10-27 09:30:00,39.16,39.6,38.6,38.91,177366.0,39.16,39.6,38.6,38.91,177366.0
2023-10-27 10:00:00,38.9,39.3,38.7,39.2,113615.0,38.9,39.3,38.7,39.2,113615.0
2023-10-27 10:30:00,39.21,39.73,39.14,39.69,319306.0,39.21,39.73,39.14,39.69,319306.0
2023-10-27 11:00:00,39.71,40.12,39.6,39.97,147457.0,39.71,40.12,39.6,39.97,147457.0
2023-10-27 11:30:00,39.96,40.12,39.81,40.12,69324.0,39.96,40.12,39.81,40.12,69324.0
2023-10-27 12:00:00,40.11,40.11,39.8,39.85,69945.0,40.11,40.11,39.8,39.85,69945.0
2023-10-27 12:30:00,39.81,39.94,39.73,39.74,204839.0,39.81,39.94,39.73,39.74,204839.0
2023-10-27 13:00:00,39.75,39.89,39.56,39.7,151317.0,39.75,39.89,39.56,39.7,151317.0
2023-10-27 13:30:00,39.69,39.69,39.42,39.52,102269.0,39.69,39.69,39.42,39.52,102269.0
2023-10-27 14:00:00,39.52,39.55,39.22,39.26,105256.0,39.52,39.55,39.22,39.26,105256.0
2023-10-27 14:30:00,39.26,39.4,39.14,39.18,112736.0,39.26,39.4,39.14,39.18,112736.0
2023-10-27 15:00:00,39.19,39.42,39.18,39.41,118569.0,39.19,39.42,39.18,39.41,118569.0
2023-10-27 15:30:00,39.41,39.47,39.07,39.15,483665.0,39.41,39.47,39.07,39.15,483665.0
2023-10-30 09:30:00,39.99,40.41,39.64,39.74,256323.0,39.99,40.41,39.64,39.74,256323.0
2023-10-30 10:00:00,39.72,39.72,38.85,38.99,231736.0,39.72,39.72,38.85,38.99,231736.0
2023-10-30 10:30:00,38.99,39.32,38.9,39.27,288402.0,38.99,39.32,38.9,39.27,288402.0
2023-10-30 11:00:00,39.27,39.41,39.13,39.28,97252.0,39.27,39.41,39.13,39.28,97252.0
2023-10-30 11:30:00,39.3,39.42,39.19,39.3,72795.0,39.3,39.42,39.19,39.3,72795.0
2023-10-30 12:00:00,39.29,39.44,39.24,39.38,170886.0,39.29,39.44,39.24,39.38,170886.0
2023-10-30 12:30:00,39.36,39.45,39.09,39.31,165529.0,39.36,39.45,39.09,39.31,165529.0
2023-10-30 13:00:00,39.31,39.58,39.31,39.56,193878.0,39.31,39.58,39.31,39.56,193878.0
2023-10-30 13:30:00,39.56,39.66,39.5,39.63,122976.0,39.56,39.66,39.5,39.63,122976.0
2023-10-30 14:00:00,39.63,39.7,39.44,39.64,209520.0,39.63,39.7,39.44,39.64,209520.0
2023-10-30 14:30:00,39.64,39.98,39.64,39.9,162784.0,39.64,39.98,39.64,39.9,162784.0
2023-10-30 15:00:00,39.91,40.16,39.86,40.12,172036.0,39.91,40.16,39.86,40.12,172036.0
2023-10-30 15:30:00,40.12,40.13,39.97,40.1,695761.0,40.12,40.13,39.97,40.1,695761.0
2023-10-31 09:30:00,40.07,40.24,39.62,39.87,250967.0,40.07,40.24,39.62,39.87,250967.0
2023-10-31 10:00:00,39.89,40.07,39.69,39.89,149330.0,39.89,40.07,39.69,39.89,149330.0
2023-10-31 10:30:00,39.91,40.54,39.88,40.47,198604.0,39.91,40.54,39.88,40.47,198604.0
2023-10-31 11:00:00,40.48,40.53,39.92,39.97,104675.0,40.48,40.53,39.92,39.97,104675.0
2023-10-31 11:30:00,39.95,40.23,39.88,40.23,110676.0,39.95,40.23,39.88,40.23,110676.0
2023-10-31 12:00:00,40.23,40.26,39.92,40.19,93219.0,40.23,40.26,39.92,40.19,93219.0
2023-10-31 12:30:00,40.2,40.3,40.01,40.27,93982.0,40.2,40.3,40.01,40.27,93982.0
2023-10-31 13:00:00,40.27,40.28,39.8,39.98,107377.0,40.27,40.28,39.8,39.98,107377.0
2023-10-31 13:30:00,39.98,40.25,39.98,40.25,194933.0,39.98,40.25,39.98,40.25,194933.0
2023-10-31 14:00:00,40.26,40.3,39.82,39.82,204270.0,40.26,40.3,39.82,39.82,204270.0
2023-10-31 14:30:00,39.81,40.08,39.75,40.07,160986.0,39.81,40.08,39.75,40.07,160986.0
2023-10-31 15:00:00,40.07,40.32,39.97,39.97,425831.0,40.07,40.32,39.97,39.97,425831.0
2023-10-31 15:30:00,39.96,40.18,39.81,39.86,682139.0,39.96,40.18,39.81,39.86,682139.0
2023-11-01 09:30:00,40.88,41.26,39.34,39.86,1062899.0,40.88,41.26,39.34,39.86,1062899.0
2023-11-01 10:00:00,39.89,40.51,39.52,40.47,549035.0,39.89,40.51,39.52,40.47,549035.0
2023-11-01 10:30:00,40.46,41.42,40.46,40.83,631259.0,40.46,41.42,40.46,40.83,631259.0
2023-11-01 11:00:00,40.82,41.26,40.41,40.47,221366.0,40.82,41.26,40.41,40.47,221366.0
2023-11-01 11:30:00,40.48,40.48,39.91,39.94,279818.0,40.48,40.48,39.91,39.94,279818.0
2023-11-01 12:00:00,39.93,39.95,39.47,39.6,217274.0,39.93,39.95,39.47,39.6,217274.0
2023-11-01 12:30:00,39.6,39.77,39.34,39.38,250039.0,39.6,39.77,39.34,39.38,250039.0
2023-11-01 13:00:00,39.38,39.45,39.2,39.31,213382.0,39.38,39.45,39.2,39.31,213382.0
2023-11-01 13:30:00,39.31,39.31,38.89,38.93,274011.0,39.31,39.31,38.89,38.93,274011.0
2023-11-01 14:00:00,38.91,39.09,38.74,38.98,301588.0,38.91,39.09,38.74,38.98,301588.0
2023-11-01 14:30:00,39.0,39.18,38.57,38.97,482987.0,39.0,39.18,38.57,38.97,482987.0
2023-11-01 15:00:00,38.97,39.47,38.97,39.34,511293.0,38.97,39.47,38.97,39.34,511293.0
2023-11-01 15:30:00,39.34,39.69,39.26,39.46,1028379.0,39.34,39.69,39.26,39.46,1028379.0
2023-11-02 09:30:00,40.45,41.79,40.39,41.58,444977.0,40.45,41.79,40.39,41.58,444977.0
2023-11-02 10:00:00,41.57,41.88,41.46,41.77,334128.0,41.57,41.88,41.46,41.77,334128.0
2023-11-02 10:30:00,41.76,42.63,41.39,42.47,530070.0,41.76,42.63,41.39,42.47,530070.0
2023-11-02 11:00:00,42.48,42.53,41.57,41.61,371935.0,42.48,42.53,41.57,41.61,371935.0
2023-11-02 11:30:00,41.6,41.61,40.84,40.91,181428.0,41.6,41.61,40.84,40.91,181428.0
2023-11-02 12:00:00,40.91,40.92,40.57,40.7,209009.0,40.91,40.92,40.57,40.7,209009.0
2023-11-02 12:30:00,40.7,40.96,40.63,40.83,117348.0,40.7,40.96,40.63,40.83,117348.0
2023-11-02 13:00:00,40.82,40.95,40.36,40.51,167647.0,40.82,40.95,40.36,40.51,167647.0
2023-11-02 13:30:00,40.51,40.66,40.44,40.57,132977.0,40.51,40.66,40.44,40.57,132977.0
2023-11-02 14:00:00,40.57,40.91,40.44,40.65,230863.0,40.57,40.91,40.44,40.65,230863.0
2023-11-02 14:30:00,40.66,41.14,40.63,40.98,199973.0,40.66,41.14,40.63,40.98,199973.0
2023-11-02 15:00:00,40.98,40.99,40.53,40.67,235980.0,40.98,40.99,40.53,40.67,235980.0
2023-11-02 15:30:00,40.67,40.85,40.6,40.6,574006.0,40.67,40.85,40.6,40.6,574006.0
2023-11-03 09:30:00,42.26,43.84,41.94,43.79,676583.0,42.26,43.84,41.94,43.79,676583.0
2023-11-03 10:00:00,43.81,44.13,43.7,43.79,583258.0,43.81,44.13,43.7,43.79,583258.0
2023-11-03 10:30:00,43.72,43.72,43.01,43.55,326164.0,43.72,43.72,43.01,43.55,326164.0
2023-11-03 11:00:00,43.56,43.95,43.55,43.88,144526.0,43.56,43.95,43.55,43.88,144526.0
2023-11-03 11:30:00,43.89,44.55,43.89,44.54,236780.0,43.89,44.55,43.89,44.54,236780.0
2023-11-03 12:00:00,44.56,44.6,44.06,44.23,157286.0,44.56,44.6,44.06,44.23,157286.0
2023-11-03 12:30:00,44.25,44.54,44.24,44.53,178836.0,44.25,44.54,44.24,44.53,178836.0
2023-11-03 13:00:00,44.52,44.65,44.3,44.4,133862.0,44.52,44.65,44.3,44.4,133862.0
2023-11-03 13:30:00,44.42,44.57,44.3,44.47,158512.0,44.42,44.57,44.3,44.47,158512.0
2023-11-03 14:00:00,44.46,44.5,44.16,44.41,99148.0,44.46,44.5,44.16,44.41,99148.0
2023-11-03 14:30:00,44.44,44.59,44.35,44.59,100026.0,44.44,44.59,44.35,44.59,100026.0
2023-11-03 15:00:00,44.6,44.65,44.33,44.43,114397.0,44.6,44.65,44.33,44.43,114397.0
2023-11-03 15:30:00,44.44,44.49,44.33,44.4,654781.0,44.44,44.49,44.33,44.4,654781.0
2023-11-06 09:30:00,44.52,44.58,43.87,44.11,193013.0,44.52,44.58,43.87,44.11,193013.0
2023-11-06 10:00:00,44.12,44.22,43.81,44.1,351682.0,44.12,44.22,43.81,44.1,351682.0
2023-11-06 10:30:00,44.11,44.51,44.1,44.23,220846.0,44.11,44.51,44.1,44.23,220846.0
2023-11-06 11:00:00,44.23,44.31,43.93,43.98,119555.0,44.23,44.31,43.93,43.98,119555.0
2023-11-06 11:30:00,43.97,44.34,43.86,44.33,125310.0,43.97,44.34,43.86,44.33,125310.0
2023-11-06 12:00:00,44.33,44.39,44.14,44.33,103161.0,44.33,44.39,44.14,44.33,103161.0
2023-11-06 12:30:00,44.32,44.38,44.18,44.28,82789.0,44.32,44.38,44.18,44.28,82789.0
2023-11-06 13:00:00,44.28,44.3,43.9,43.98,109260.0,44.28,44.3,43.9,43.98,109260.0
2023-11-06 13:30:00,43.98,44.17,43.54,43.61,105667.0,43.98,44.17,43.54,43.61,105667.0
2023-11-06 14:00:00,43.61,43.71,43.47,43.69,86626.0,43.61,43.71,43.47,43.69,86626.0
2023-11-06 14:30:00,43.69,43.97,43.67,43.89,103969.0,43.69,43.97,43.67,43.89,103969.0
2023-11-06 15:00:00,43.91,43.92,43.64,43.68,99564.0,43.91,43.92,43.64,43.68,99564.0
2023-11-06 15:30:00,43.69,43.91,43.59,43.9,504917.0,43.69,43.91,43.59,43.9,504917.0
2023-11-07 09:30:00,43.95,44.25,43.6,44.1,101002.0,43.95,44.25,43.6,44.1,101002.0
2023-11-07 10:00:00,44.13,44.29,43.82,44.02,68786.0,44.13,44.29,43.82,44.02,68786.0
2023-11-07 10:30:00,44.0,44.08,43.69,43.76,99772.0,44.0,44.08,43.69,43.76,99772.0
2023-11-07 11:00:00,43.75,44.08,43.74,43.89,75939.0,43.75,44.08,43.74,43.89,75939.0
2023-11-07 11:30:00,43.9,44.03,43.7,43.88,52110.0,43.9,44.03,43.7,43.88,52110.0
2023-11-07 12:00:00,43.88,43.88,43.58,43.62,51147.0,43.88,43.88,43.58,43.62,51147.0
2023-11-07 12:30:00,43.6,43.64,43.42,43.55,43619.0,43.6,43.64,43.42,43.55,43619.0
2023-11-07 13:00:00,43.59,43.71,43.49,43.54,40899.0,43.59,43.71,43.49,43.54,40899.0
2023-11-07 13:30:00,43.53,43.72,43.52,43.55,37969.0,43.53,43.72,43.52,43.55,37969.0
2023-11-07 14:00:00,43.57,43.63,43.44,43.48,36776.0,43.57,43.63,43.44,43.48,36776.0
2023-11-07 14:30:00,43.48,43.5,43.35,43.44,42849.0,43.48,43.5,43.35,43.44,42849.0
2023-11-07 15:00:00,43.45,43.53,43.29,43.48,45782.0,43.45,43.53,43.29,43.48,45782.0
2023-11-07 15:30:00,43.47,43.65,43.43,43.64,293414.0,43.47,43.65,43.43,43.64,293414.0
2023-11-08 09:30:00,44.37,44.97,44.17,44.42,225944.0,44.37,44.97,44.17,44.42,225944.0
2023-11-08 10:00:00,44.38,44.6,44.12,44.24,65241.0,44.38,44.6,44.12,44.24,65241.0
2023-11-08 10:30:00,44.23,44.29,43.93,43.96,109599.0,44.23,44.29,43.93,43.96,109599.0
2023-11-08 11:00:00,43.95,44.28,43.94,44.09,194798.0,43.95,44.28,43.94,44.09,194798.0
2023-11-08 11:30:00,44.05,44.47,44.02,44.26,61282.0,44.05,44.47,44.02,44.26,61282.0
2023-11-08 12:00:00,44.27,44.27,43.83,43.94,81576.0,44.27,44.27,43.83,43.94,81576.0
2023-11-08 12:30:00,43.94,44.07,43.87,43.94,55797.0,43.94,44.07,43.87,43.94,55797.0
2023-11-08 13:00:00,43.93,44.17,43.9,43.96,48438.0,43.93,44.17,43.9,43.96,48438.0
2023-11-08 13:30:00,43.94,44.14,43.92,43.97,61138.0,43.94,44.14,43.92,43.97,61138.0
2023-11-08 14:00:00,43.97,44.18,43.89,43.89,67194.0,43.97,44.18,43.89,43.89,67194.0
2023-11-08 14:30:00,43.9,44.02,43.85,43.94,83938.0,43.9,44.02,43.85,43.94,83938.0
2023-11-08 15:00:00,43.95,44.23,43.95,44.16,69107.0,43.95,44.23,43.95,44.16,69107.0
2023-11-08 15:30:00,44.16,44.2,43.98,44.08,242072.0,44.16,44.2,43.98,44.08,242072.0
2023-11-09 09:30:00,44.61,44.7,43.89,44.16,91239.0,44.61,44.7,43.89,44.16,91239.0
2023-11-09 10:00:00,44.16,44.18,43.31,43.45,69330.0,44.16,44.18,43.31,43.45,69330.0
2023-11-09 10:30:00,43.46,43.5,43.12,43.31,68816.0,43.46,43.5,43.12,43.31,68816.0
2023-11-09 11:00:00,43.31,43.54,43.23,43.34,59976.0,43.31,43.54,43.23,43.34,59976.0
2023-11-09 11:30:00,43.34,43.44,43.17,43.39,40072.0,43.34,43.44,43.17,43.39,40072.0
2023-11-09 12:00:00,43.4,43.51,43.2,43.27,67242.0,43.4,43.51,43.2,43.27,67242.0
2023-11-09 12:30:00,43.26,43.35,43.24,43.28,34768.0,43.26,43.35,43.24,43.28,34768.0
2023-11-09 13:00:00,43.28,43.28,42.78,42.95,109558.0,43.28,43.28,42.78,42.95,109558.0
2023-11-09 13:30:00,42.93,42.97,42.67,42.71,89386.0,42.93,42.97,42.67,42.71,89386.0
2023-11-09 14:00:00,42.68,42.69,42.29,42.46,187630.0,42.68,42.69,42.29,42.46,187630.0
2023-11-09 14:30:00,42.45,42.54,42.15,42.22,63929.0,42.45,42.54,42.15,42.22,63929.0
2023-11-09 15:00:00,42.19,42.3,42.07,42.07,91853.0,42.19,42.3,42.07,42.07,91853.0
2023-11-09 15:30:00,42.09,42.18,41.99,42.12,462168.0,42.09,42.18,41.99,42.12,462168.0
2023-11-10 09:30:00,41.73,42.46,41.59,42.23,269130.0,41.73,42.46,41.59,42.23,269130.0
2023-11-10 10:00:00,42.22,42.24,41.86,42.01,77535.0,42.22,42.24,41.86,42.01,77535.0
2023-11-10 10:30:00,41.98,42.07,41.76,42.04,80496.0,41.98,42.07,41.76,42.04,80496.0
2023-11-10 11:00:00,42.06,42.38,42.05,42.2,72237.0,42.06,42.38,42.05,42.2,72237.0
2023-11-10 11:30:00,42.19,42.57,42.12,42.49,71458.0,42.19,42.57,42.12,42.49,71458.0
2023-11-10 12:00:00,42.47,42.69,42.44,42.6,48066.0,42.47,42.69,42.44,42.6,48066.0
2023-11-10 12:30:00,42.6,43.02,42.6,43.0,59053.0,42.6,43.02,42.6,43.0,59053.0
2023-11-10 13:00:00,43.0,43.15,42.92,43.01,68475.0,43.0,43.15,42.92,43.01,68475.0
2023-11-10 13:30:00,43.0,43.18,42.98,43.01,68718.0,43.0,43.18,42.98,43.01,68718.0
2023-11-10 14:00:00,43.0,43.24,43.0,43.23,44983.0,43.0,43.24,43.0,43.23,44983.0
2023-11-10 14:30:00,43.24,43.37,43.18,43.24,135070.0,43.24,43.37,43.18,43.24,135070.0
2023-11-10 15:00:00,43.24,43.25,43.03,43.11,180874.0,43.24,43.25,43.03,43.11,180874.0
2023-11-10 15:30:00,43.12,43.31,43.09,43.28,433883.0,43.12,43.31,43.09,43.28,433883.0
2023-11-13 09:30:00,42.69,42.78,41.98,42.12,135877.0,42.69,42.78,41.98,42.12,135877.0
2023-11-13 10:00:00,42.12,42.58,41.96,42.23,123016.0,42.12,42.58,41.96,42.23,123016.0
2023-11-13 10:30:00,42.21,42.27,42.1,42.21,120308.0,42.21,42.27,42.1,42.21,120308.0
2023-11-13 11:00:00,42.2,42.55,42.2,42.53,82802.0,42.2,42.55,42.2,42.53,82802.0
2023-11-13 11:30:00,42.5,42.72,42.42,42.45,70580.0,42.5,42.72,42.42,42.45,70580.0
2023-11-13 12:00:00,42.46,42.5,42.26,42.42,64990.0,42.46,42.5,42.26,42.42,64990.0
2023-11-13 12:30:00,42.4,42.49,42.32,42.39,68513.0,42.4,42.49,42.32,42.39,68513.0
2023-11-13 13:00:00,42.38,42.48,42.3,42.3,68254.0,42.38,42.48,42.3,42.3,68254.0
2023-11-13 13:30:00,42.28,42.37,42.16,42.16,42603.0,42.28,42.37,42.16,42.16,42603.0
2023-11-13 14:00:00,42.16,42.22,42.03,42.11,71216.0,42.16,42.22,42.03,42.11,71216.0
2023-11-13 14:30:00,42.12,42.28,42.11,42.14,90349.0,42.12,42.28,42.11,42.14,90349.0
2023-11-13 15:00:00,42.14,42.28,42.09,42.17,70088.0,42.14,42.28,42.09,42.17,70088.0
2023-11-13 15:30:00,42.16,42.28,42.0,42.04,462658.0,42.16,42.28,42.0,42.04,462658.0
2023-11-14 09:30:00,43.91,45.35,43.8,45.16,515477.0,43.91,45.35,43.8,45.16,515477.0
2023-11-14 10:00:00,45.16,45.19,44.68,44.72,200281.0,45.16,45.19,44.68,44.72,200281.0
2023-11-14 10:30:00,44.7,45.28,44.63,45.25,154038.0,44.7,45.28,44.63,45.25,154038.0
2023-11-14 11:00:00,45.27,45.73,45.23,45.44,224697.0,45.27,45.73,45.23,45.44,224697.0
2023-11-14 11:30:00,45.44,45.62,45.15,45.23,105614.0,45.44,45.62,45.15,45.23,105614.0
2023-11-14 12:00:00,45.21,45.21,44.69,44.86,48779.0,45.21,45.21,44.69,44.86,48779.0
2023-11-14 12:30:00,44.84,45.04,44.8,44.95,66599.0,44.84,45.04,44.8,44.95,66599.0
2023-11-14 13:00:00,44.95,45.06,44.86,45.0,36927.0,44.95,45.06,44.86,45.0,36927.0
2023-11-14 13:30:00,45.01,45.16,44.94,45.07,67626.0,45.01,45.16,44.94,45.07,67626.0
2023-11-14 14:00:00,45.07,45.22,45.0,45.2,44165.0,45.07,45.22,45.0,45.2,44165.0
2023-11-14 14:30:00,45.21,45.28,45.17,45.24,42132.0,45.21,45.28,45.17,45.24,42132.0
2023-11-14 15:00:00,45.25,45.6,45.25,45.57,101247.0,45.25,45.6,45.25,45.57,101247.0
2023-11-14 15:30:00,45.56,45.67,45.47,45.49,397304.0,45.56,45.67,45.47,45.49,397304.0
2023-11-15 09:30:00,45.73,46.5,45.66,46.06,205761.0,45.73,46.5,45.66,46.06,205761.0
2023-11-15 10:00:00,46.08,46.9,46.04,46.82,238372.0,46.08,46.9,46.04,46.82,238372.0
2023-11-15 10:30:00,46.83,47.11,46.68,46.74,139495.0,46.83,47.11,46.68,46.74,139495.0
2023-11-15 11:00:00,46.73,46.89,46.44,46.67,140924.0,46.73,46.89,46.44,46.67,140924.0
2023-11-15 11:30:00,46.66,46.67,45.94,45.98,95192.0,46.66,46.67,45.94,45.98,95192.0
2023-11-15 12:00:00,45.97,46.14,45.88,46.12,79466.0,45.97,46.14,45.88,46.12,79466.0
2023-11-15 12:30:00,46.11,46.23,45.95,46.02,109215.0,46.11,46.23,45.95,46.02,109215.0
2023-11-15 13:00:00,46.01,46.05,45.73,45.83,174615.0,46.01,46.05,45.73,45.83,174615.0
2023-11-15 13:30:00,45.81,46.21,45.8,46.13,105494.0,45.81,46.21,45.8,46.13,105494.0
2023-11-15 14:00:00,46.14,46.35,46.1,46.24,101614.0,46.14,46.35,46.1,46.24,101614.0
2023-11-15 14:30:00,46.24,46.38,46.23,46.31,98158.0,46.24,46.38,46.23,46.31,98158.0
2023-11-15 15:00:00,46.31,46.51,46.07,46.51,166940.0,46.31,46.51,46.07,46.51,166940.0
2023-11-15 15:30:00,46.52,46.73,46.4,46.52,667442.0,46.52,46.73,46.4,46.52,667442.0
2023-11-16 09:30:00,46.31,46.62,45.63,45.63,159564.0,46.31,46.62,45.63,45.63,159564.0
2023-11-16 10:00:00,45.61,45.99,45.44,45.9,164136.0,45.61,45.99,45.44,45.9,164136.0
2023-11-16 10:30:00,45.9,46.1,45.62,45.66,139176.0,45.9,46.1,45.62,45.66,139176.0
2023-11-16 11:00:00,45.66,45.86,45.59,45.75,72607.0,45.66,45.86,45.59,45.75,72607.0
2023-11-16 11:30:00,45.75,45.77,45.5,45.61,56178.0,45.75,45.77,45.5,45.61,56178.0
2023-11-16 12:00:00,45.58,45.79,45.55,45.77,48987.0,45.58,45.79,45.55,45.77,48987.0
2023-11-16 12:30:00,45.78,45.93,45.66,45.73,40932.0,45.78,45.93,45.66,45.73,40932.0
2023-11-16 13:00:00,45.72,45.79,45.36,45.65,49308.0,45.72,45.79,45.36,45.65,49308.0
2023-11-16 13:30:00,45.66,45.72,45.44,45.59,59606.0,45.66,45.72,45.44,45.59,59606.0
2023-11-16 14:00:00,45.58,45.74,45.52,45.55,81770.0,45.58,45.74,45.52,45.55,81770.0
2023-11-16 14:30:00,45.56,45.87,45.56,45.71,71745.0,45.56,45.87,45.56,45.71,71745.0
2023-11-16 15:00:00,45.72,45.84,45.57,45.61,103897.0,45.72,45.84,45.57,45.61,103897.0
2023-11-16 15:30:00,45.6,45.65,45.43,45.64,304812.0,45.6,45.65,45.43,45.64,304812.0
2023-11-17 09:30:00,46.24,46.34,44.94,45.24,180732.0,46.24,46.34,44.94,45.24,180732.0
2023-11-17 10:00:00,45.21,45.38,44.97,45.22,82879.0,45.21,45.38,44.97,45.22,82879.0
2023-11-17 10:30:00,45.2,45.44,45.11,45.36,34475.0,45.2,45.44,45.11,45.36,34475.0
2023-11-17 11:00:00,45.35,45.51,45.19,45.23,36224.0,45.35,45.51,45.19,45.23,36224.0
2023-11-17 11:30:00,45.21,45.44,45.16,45.43,40370.0,45.21,45.44,45.16,45.43,40370.0
2023-11-17 12:00:00,45.45,45.53,45.28,45.38,86750.0,45.45,45.53,45.28,45.38,86750.0
2023-11-17 12:30:00,45.39,45.79,45.39,45.63,70242.0,45.39,45.79,45.39,45.63,70242.0
2023-11-17 13:00:00,45.64,45.82,45.58,45.7,72874.0,45.64,45.82,45.58,45.7,72874.0
2023-11-17 13:30:00,45.71,45.86,45.57,45.85,60135.0,45.71,45.86,45.57,45.85,60135.0
2023-11-17 14:00:00,45.87,46.02,45.84,45.97,67293.0,45.87,46.02,45.84,45.97,67293.0
2023-11-17 14:30:00,45.97,46.04,45.83,45.84,73212.0,45.97,46.04,45.83,45.84,73212.0
2023-11-17 15:00:00,45.83,45.94,45.76,45.9,79306.0,45.83,45.94,45.76,45.9,79306.0
2023-11-17 15:30:00,45.9,46.13,45.82,45.89,575241.0,45.9,46.13,45.82,45.89,575241.0
2023-11-20 09:30:00,46.34,46.47,45.99,46.13,86307.0,46.34,46.47,45.99,46.13,86307.0
2023-11-20 10:00:00,46.11,46.26,45.85,46.05,72807.0,46.11,46.26,45.85,46.05,72807.0
2023-11-20 10:30:00,46.06,46.17,45.91,46.03,69748.0,46.06,46.17,45.91,46.03,69748.0
2023-11-20 11:00:00,46.04,46.43,45.93,46.39,65626.0,46.04,46.43,45.93,46.39,65626.0
2023-11-20 11:30:00,46.4,46.53,46.37,46.46,93884.0,46.4,46.53,46.37,46.46,93884.0
2023-11-20 12:00:00,46.46,46.6,46.34,46.35,40230.0,46.46,46.6,46.34,46.35,40230.0
2023-11-20 12:30:00,46.33,46.35,46.15,46.21,25994.0,46.33,46.35,46.15,46.21,25994.0
2023-11-20 13:00:00,46.2,46.38,46.15,46.33,41742.0,46.2,46.38,46.15,46.33,41742.0
2023-11-20 13:30:00,46.33,46.37,46.23,46.3,29495.0,46.33,46.37,46.23,46.3,29495.0
2023-11-20 14:00:00,46.34,46.39,46.14,46.16,39375.0,46.34,46.39,46.14,46.16,39375.0
2023-11-20 14:30:00,46.17,46.39,46.15,46.33,44456.0,46.17,46.39,46.15,46.33,44456.0
2023-11-20 15:00:00,46.34,46.5,46.3,46.39,74926.0,46.34,46.5,46.3,46.39,74926.0
2023-11-20 15:30:00,46.4,46.43,46.16,46.26,248582.0,46.4,46.43,46.16,46.26,248582.0
2023-11-21 09:30:00,45.86,45.88,45.06,45.08,95873.0,45.86,45.88,45.06,45.08,95873.0
2023-11-21 10:00:00,45.06,45.62,45.06,45.33,71396.0,45.06,45.62,45.06,45.33,71396.0
2023-11-21 10:30:00,45.32,45.57,45.31,45.46,31538.0,45.32,45.57,45.31,45.46,31538.0
2023-11-21 11:00:00,45.46,45.58,45.45,45.46,36439.0,45.46,45.58,45.45,45.46,36439.0
2023-11-21 11:30:00,45.47,45.54,45.45,45.49,26860.0,45.47,45.54,45.45,45.49,26860.0
2023-11-21 12:00:00,45.46,45.53,45.35,45.38,50434.0,45.46,45.53,45.35,45.38,50434.0
2023-11-21 12:30:00,45.38,45.53,45.36,45.52,37381.0,45.38,45.53,45.36,45.52,37381.0
2023-11-21 13:00:00,45.52,45.59,45.41,45.5,76159.0,45.52,45.59,45.41,45.5,76159.0
2023-11-21 13:30:00,45.5,45.68,45.49,45.62,59153.0,45.5,45.68,45.49,45.62,59153.0
2023-11-21 14:00:00,45.62,45.83,45.54,45.79,47423.0,45.62,45.83,45.54,45.79,47423.0
2023-11-21 14:30:00,45.8,45.82,45.65,45.75,44952.0,45.8,45.82,45.65,45.75,44952.0
2023-11-21 15:00:00,45.76,45.8,45.64,45.75,68880.0,45.76,45.8,45.64,45.75,68880.0
2023-11-21 15:30:00,45.76,45.77,45.52,45.56,149423.0,45.76,45.77,45.52,45.56,149423.0
2023-11-22 09:30:00,46.32,46.42,45.87,46.18,71265.0,46.32,46.42,45.87,46.18,71265.0
2023-11-22 10:00:00,46.15,46.35,46.03,46.29,70797.0,46.15,46.35,46.03,46.29,70797.0
2023-11-22 10:30:00,46.28,46.36,46.05,46.17,63312.0,46.28,46.36,46.05,46.17,63312.0
2023-11-22 11:00:00,46.16,46.37,46.11,46.21,59704.0,46.16,46.37,46.11,46.21,59704.0
2023-11-22 11:30:00,46.22,46.51,46.21,46.49,95131.0,46.22,46.51,46.21,46.49,95131.0
2023-11-22 12:00:00,46.5,46.51,46.36,46.42,74180.0,46.5,46.51,46.36,46.42,74180.0
2023-11-22 12:30:00,46.41,46.45,46.18,46.38,96419.0,46.41,46.45,46.18,46.38,96419.0
2023-11-22 13:00:00,46.38,46.5,46.37,46.48,56894.0,46.38,46.5,46.37,46.48,56894.0
2023-11-22 13:30:00,46.48,46.63,46.45,46.53,60846.0,46.48,46.63,46.45,46.53,60846.0
2023-11-22 14:00:00,46.56,46.65,46.5,46.52,39523.0,46.56,46.65,46.5,46.52,39523.0
2023-11-22 14:30:00,46.5,46.51,46.1,46.25,26982.0,46.5,46.51,46.1,46.25,26982.0
2023-11-22 15:00:00,46.27,46.35,46.2,46.28,28035.0,46.27,46.35,46.2,46.28,28035.0
2023-11-22 15:30:00,46.28,46.31,46.18,46.19,101488.0,46.28,46.31,46.18,46.19,101488.0
2023-11-24 09:30:00,46.21,46.34,45.79,46.05,31747.0,46.21,46.34,45.79,46.05,31747.0
2023-11-24 10:00:00,46.0,46.18,46.0,46.06,21124.0,46.0,46.18,46.0,46.06,21124.0
2023-11-24 10:30:00,46.02,46.09,45.83,46.02,29189.0,46.02,46.09,45.83,46.02,29189.0
2023-11-24 11:00:00,46.02,46.25,46.0,46.11,46002.0,46.02,46.25,46.0,46.11,46002.0
2023-11-24 11:30:00,46.11,46.28,45.87,45.87,51505.0,46.11,46.28,45.87,45.87,51505.0
2023-11-24 12:00:00,45.84,46.08,45.81,46.04,38133.0,45.84,46.08,45.81,46.04,38133.0
2023-11-24 12:30:00,46.03,46.21,46.01,46.05,96612.0,46.03,46.21,46.01,46.05,96612.0
2023-11-27 09:30:00,45.81,45.95,45.59,45.63,112083.0,45.81,45.95,45.59,45.63,112083.0
2023-11-27 10:00:00,45.63,46.03,45.53,45.85,73201.0,45.63,46.03,45.53,45.85,73201.0
2023-11-27 10:30:00,45.86,46.06,45.86,45.92,61899.0,45.86,46.06,45.86,45.92,61899.0
2023-11-27 11:00:00,45.91,45.99,45.75,45.95,49070.0,45.91,45.99,45.75,45.95,49070.0
2023-11-27 11:30:00,45.94,46.13,45.93,46.03,24356.0,45.94,46.13,45.93,46.03,24356.0
2023-11-27 12:00:00,46.02,46.13,45.95,46.05,58117.0,46.02,46.13,45.95,46.05,58117.0
2023-11-27 12:30:00,46.03,46.19,46.03,46.07,25374.0,46.03,46.19,46.03,46.07,25374.0
2023-11-27 13:00:00,46.06,46.18,46.04,46.12,30884.0,46.06,46.18,46.04,46.12,30884.0
2023-11-27 13:30:00,46.14,46.19,46.09,46.14,32210.0,46.14,46.19,46.09,46.14,32210.0
2023-11-27 14:00:00,46.15,46.25,46.14,46.18,32333.0,46.15,46.25,46.14,46.18,32333.0
2023-11-27 14:30:00,46.2,46.24,46.05,46.13,33880.0,46.2,46.24,46.05,46.13,33880.0
2023-11-27 15:00:00,46.15,46.29,46.12,46.23,43669.0,46.15,46.29,46.12,46.23,43669.0
2023-11-27 15:30:00,46.23,46.25,45.97,45.98,187499.0,46.23,46.25,45.97,45.98,187499.0
2023-11-28 09:30:00,45.84,45.9,45.23,45.32,137328.0,45.84,45.9,45.23,45.32,137328.0
2023-11-28 10:00:00,45.31,45.55,45.24,45.27,105426.0,45.31,45.55,45.24,45.27,105426.0
2023-11-28 10:30:00,45.27,45.43,45.16,45.28,97008.0,45.27,45.43,45.16,45.28,97008.0
2023-11-28 11:00:00,45.31,45.54,45.3,45.43,63490.0,45.31,45.54,45.3,45.43,63490.0
2023-11-28 11:30:00,45.44,45.58,45.42,45.42,59862.0,45.44,45.58,45.42,45.42,59862.0
2023-11-28 12:00:00,45.41,45.62,45.2,45.25,71947.0,45.41,45.62,45.2,45.25,71947.0
2023-11-28 12:30:00,45.24,45.33,45.16,45.28,44179.0,45.24,45.33,45.16,45.28,44179.0
2023-11-28 13:00:00,45.28,45.28,45.08,45.11,111949.0,45.28,45.28,45.08,45.11,111949.0
2023-11-28 13:30:00,45.13,45.31,45.07,45.28,77915.0,45.13,45.31,45.07,45.28,77915.0
2023-11-28 14:00:00,45.28,45.4,45.18,45.21,52572.0,45.28,45.4,45.18,45.21,52572.0
2023-11-28 14:30:00,45.19,45.28,45.16,45.2,75790.0,45.19,45.28,45.16,45.2,75790.0
2023-11-28 15:00:00,45.21,45.35,45.16,45.2,81938.0,45.21,45.35,45.16,45.2,81938.0
2023-11-28 15:30:00,45.2,45.29,45.11,45.22,378965.0,45.2,45.29,45.11,45.22,378965.0
2023-11-29 09:30:00,45.87,46.44,45.59,46.3,249483.0,45.87,46.44,45.59,46.3,249483.0
2023-11-29 10:00:00,46.31,46.5,45.9,45.98,88644.0,46.31,46.5,45.9,45.98,88644.0
2023-11-29 10:30:00,46.0,46.03,45.81,45.94,118060.0,46.0,46.03,45.81,45.94,118060.0
2023-11-29 11:00:00,45.93,46.07,45.7,45.7,118812.0,45.93,46.07,45.7,45.7,118812.0
2023-11-29 11:30:00,45.69,45.74,45.5,45.74,62100.0,45.69,45.74,45.5,45.74,62100.0
2023-11-29 12:00:00,45.75,45.75,45.49,45.59,61065.0,45.75,45.75,45.49,45.59,61065.0
2023-11-29 12:30:00,45.59,45.64,45.45,45.54,74371.0,45.59,45.64,45.45,45.54,74371.0
2023-11-29 13:00:00,45.55,45.55,45.33,45.5,75855.0,45.55,45.55,45.33,45.5,75855.0
2023-11-29 13:30:00,45.51,45.55,45.35,45.44,54430.0,45.51,45.55,45.35,45.44,54430.0
2023-11-29 14:00:00,45.45,45.61,45.38,45.56,40880.0,45.45,45.61,45.38,45.56,40880.0
2023-11-29 14:30:00,45.55,45.57,45.13,45.17,127503.0,45.55,45.57,45.13,45.17,127503.0
2023-11-29 15:00:00,45.15,45.21,44.9,45.02,177452.0,45.15,45.21,44.9,45.02,177452.0
2023-11-29 15:30:00,45.02,45.04,44.9,45.03,257223.0,45.02,45.04,44.9,45.03,257223.0
2023-11-30 09:30:00,45.21,45.25,44.54,44.93,122526.0,45.21,45.25,44.54,44.93,122526.0
2023-11-30 10:00:00,44.93,44.94,44.62,44.78,99044.0,44.93,44.94,44.62,44.78,99044.0
2023-11-30 10:30:00,44.8,44.87,44.51,44.74,116963.0,44.8,44.87,44.51,44.74,116963.0
2023-11-30 11:00:00,44.76,45.18,44.69,45.06,117821.0,44.76,45.18,44.69,45.06,117821.0
2023-11-30 11:30:00,45.07,45.18,44.95,45.01,48917.0,45.07,45.18,44.95,45.01,48917.0
2023-11-30 12:00:00,45.02,45.25,44.96,44.96,71088.0,45.02,45.25,44.96,44.96,71088.0
2023-11-30 12:30:00,44.99,45.02,44.78,44.79,120905.0,44.99,45.02,44.78,44.79,120905.0
2023-11-30 13:00:00,44.78,44.81,44.38,44.43,186842.0,44.78,44.81,44.38,44.43,186842.0
2023-11-30 13:30:00,44.48,44.75,44.42,44.71,140270.0,44.48,44.75,44.42,44.71,140270.0
2023-11-30 14:00:00,44.71,44.97,44.71,44.78,101121.0,44.71,44.97,44.71,44.78,101121.0
2023-11-30 14:30:00,44.78,44.87,44.74,44.78,154986.0,44.78,44.87,44.74,44.78,154986.0
2023-11-30 15:00:00,44.76,44.81,44.28,44.29,169684.0,44.76,44.81,44.28,44.29,169684.0
2023-11-30 15:30:00,44.29,44.78,44.25,44.72,476339.0,44.29,44.78,44.25,44.72,476339.0
2023-12-01 09:30:00,44.72,44.93,44.48,44.54,188544.0,44.72,44.93,44.48,44.54,188544.0
2023-12-01 10:00:00,44.58,45.37,44.58,44.9,203136.0,44.58,45.37,44.58,44.9,203136.0
2023-12-01 10:30:00,44.91,45.2,44.87,45.09,205048.0,44.91,45.2,44.87,45.09,205048.0
2023-12-01 11:00:00,45.06,45.42,44.84,45.4,111811.0,45.06,45.42,44.84,45.4,111811.0
2023-12-01 11:30:00,45.4,45.72,45.24,45.59,120144.0,45.4,45.72,45.24,45.59,120144.0
2023-12-01 12:00:00,45.61,46.06,45.58,45.99,273281.0,45.61,46.06,45.58,45.99,273281.0
2023-12-01 12:30:00,45.99,46.21,45.96,46.07,143752.0,45.99,46.21,45.96,46.07,143752.0
2023-12-01 13:00:00,46.07,46.19,45.75,45.96,822504.0,46.07,46.19,45.75,45.96,822504.0
2023-12-01 13:30:00,45.97,46.07,45.92,45.99,339982.0,45.97,46.07,45.92,45.99,339982.0
2023-12-01 14:00:00,45.99,46.13,45.96,46.03,379750.0,45.99,46.13,45.96,46.03,379750.0
2023-12-01 14:30:00,46.02,46.23,46.0,46.19,507917.0,46.02,46.23,46.0,46.19,507917.0
2023-12-01 15:00:00,46.19,46.38,46.16,46.38,343120.0,46.19,46.38,46.16,46.38,343120.0
2023-12-01 15:30:00,46.39,46.97,46.33,46.74,1056473.0,46.39,46.97,46.33,46.74,1056473.0
2023-12-04 09:30:00,46.65,47.48,46.58,46.9,193978.0,46.65,47.48,46.58,46.9,193978.0
2023-12-04 10:00:00,46.92,47.09,46.47,46.58,96769.0,46.92,47.09,46.47,46.58,96769.0
2023-12-04 10:30:00,46.61,46.76,46.09,46.13,140062.0,46.61,46.76,46.09,46.13,140062.0
2023-12-04 11:00:00,46.11,46.29,45.82,46.05,114160.0,46.11,46.29,45.82,46.05,114160.0
2023-12-04 11:30:00,46.02,46.19,45.96,46.17,112992.0,46.02,46.19,45.96,46.17,112992.0
2023-12-04 12:00:00,46.18,46.18,45.92,46.01,111041.0,46.18,46.18,45.92,46.01,111041.0
2023-12-04 12:30:00,46.01,46.15,46.0,46.08,49986.0,46.01,46.15,46.0,46.08,49986.0
2023-12-04 13:00:00,46.06,46.08,45.57,45.57,89465.0,46.06,46.08,45.57,45.57,89465.0
2023-12-04 13:30:00,45.56,45.9,45.53,45.85,69812.0,45.56,45.9,45.53,45.85,69812.0
2023-12-04 14:00:00,45.88,45.9,45.65,45.79,77519.0,45.88,45.9,45.65,45.79,77519.0
2023-12-04 14:30:00,45.77,45.83,45.56,45.58,83004.0,45.77,45.83,45.56,45.58,83004.0
2023-12-04 15:00:00,45.6,45.84,45.51,45.8,127711.0,45.6,45.84,45.51,45.8,127711.0
2023-12-04 15:30:00,45.81,46.28,45.77,46.24,571389.0,45.81,46.28,45.77,46.24,571389.0
2023-12-05 09:30:00,45.6,45.82,44.71,44.82,190633.0,45.6,45.82,44.71,44.82,190633.0
2023-12-05 10:00:00,44.84,45.18,44.62,44.86,135242.0,44.84,45.18,44.62,44.86,135242.0
2023-12-05 10:30:00,44.86,44.91,44.3,44.45,142085.0,44.86,44.91,44.3,44.45,142085.0
2023-12-05 11:00:00,44.45,44.61,44.06,44.16,214911.0,44.45,44.61,44.06,44.16,214911.0
2023-12-05 11:30:00,44.17,44.37,43.91,44.07,122716.0,44.17,44.37,43.91,44.07,122716.0
2023-12-05 12:00:00,44.04,44.17,43.74,43.75,134597.0,44.04,44.17,43.74,43.75,134597.0
2023-12-05 12:30:00,43.76,43.84,43.53,43.78,144994.0,43.76,43.84,43.53,43.78,144994.0
2023-12-05 13:00:00,43.78,44.16,43.7,44.05,115386.0,43.78,44.16,43.7,44.05,115386.0
2023-12-05 13:30:00,44.06,44.09,43.91,43.95,137371.0,44.06,44.09,43.91,43.95,137371.0
2023-12-05 14:00:00,43.94,43.97,43.7,43.76,76216.0,43.94,43.97,43.7,43.76,76216.0
2023-12-05 14:30:00,43.77,43.78,43.6,43.65,130720.0,43.77,43.78,43.6,43.65,130720.0
2023-12-05 15:00:00,43.64,43.66,43.44,43.53,138586.0,43.64,43.66,43.44,43.53,138586.0
2023-12-05 15:30:00,43.52,43.62,43.39,43.42,475817.0,43.52,43.62,43.39,43.42,475817.0
2023-12-06 09:30:00,44.06,44.6,44.01,44.54,186535.0,44.06,44.6,44.01,44.54,186535.0
2023-12-06 10:00:00,44.6,44.81,43.91,43.93,269736.0,44.6,44.81,43.91,43.93,269736.0
2023-12-06 10:30:00,43.91,44.52,43.91,44.24,170996.0,43.91,44.52,43.91,44.24,170996.0
2023-12-06 11:00:00,44.25,44.25,43.86,44.01,71334.0,44.25,44.25,43.86,44.01,71334.0
2023-12-06 11:30:00,44.01,44.25,43.85,44.24,106941.0,44.01,44.25,43.85,44.24,106941.0
2023-12-06 12:00:00,44.24,44.36,44.03,44.04,52819.0,44.24,44.36,44.03,44.04,52819.0
2023-12-06 12:30:00,44.04,44.05,43.67,43.68,96570.0,44.04,44.05,43.67,43.68,96570.0
2023-12-06 13:00:00,43.69,43.77,43.49,43.77,116572.0,43.69,43.77,43.49,43.77,116572.0
2023-12-06 13:30:00,43.77,43.93,43.77,43.78,72884.0,43.77,43.93,43.77,43.78,72884.0
2023-12-06 14:00:00,43.79,43.81,43.45,43.45,60769.0,43.79,43.81,43.45,43.45,60769.0
2023-12-06 14:30:00,43.46,43.59,43.43,43.44,94436.0,43.46,43.59,43.43,43.44,94436.0
2023-12-06 15:00:00,43.42,43.55,43.34,43.41,86207.0,43.42,43.55,43.34,43.41,86207.0
2023-12-06 15:30:00,43.4,43.44,43.04,43.4,501912.0,43.4,43.44,43.04,43.4,501912.0
2023-12-07 09:30:00,43.45,43.78,42.94,43.42,113613.0,43.45,43.78,42.94,43.42,113613.0
2023-12-07 10:00:00,43.42,43.6,43.17,43.58,113167.0,43.42,43.6,43.17,43.58,113167.0
2023-12-07 10:30:00,43.6,43.75,43.34,43.56,113905.0,43.6,43.75,43.34,43.56,113905.0
2023-12-07 11:00:00,43.57,43.58,43.02,43.13,134954.0,43.57,43.58,43.02,43.13,134954.0
2023-12-07 11:30:00,43.12,43.24,43.05,43.14,80640.0,43.12,43.24,43.05,43.14,80640.0
2023-12-07 12:00:00,43.15,43.27,43.0,43.22,439318.0,43.15,43.27,43.0,43.22,439318.0
2023-12-07 12:30:00,43.23,43.23,43.0,43.09,427004.0,43.23,43.23,43.0,43.09,427004.0
2023-12-07 13:00:00,43.1,43.23,43.09,43.17,81500.0,43.1,43.23,43.09,43.17,81500.0
2023-12-07 13:30:00,43.17,43.2,43.03,43.05,80408.0,43.17,43.2,43.03,43.05,80408.0
2023-12-07 14:00:00,43.05,43.08,42.91,43.0,242523.0,43.05,43.08,42.91,43.0,242523.0
2023-12-07 14:30:00,43.0,43.03,42.58,42.59,214990.0,43.0,43.03,42.58,42.59,214990.0
2023-12-07 15:00:00,42.59,42.73,42.49,42.71,257695.0,42.59,42.73,42.49,42.71,257695.0
2023-12-07 15:30:00,42.71,42.96,42.66,42.92,568637.0,42.71,42.96,42.66,42.92,568637.0
2023-12-08 09:30:00,42.9,43.37,42.74,43.33,1089675.0,42.9,43.37,42.74,43.33,1089675.0
2023-12-08 10:00:00,43.35,43.97,43.35,43.91,333450.0,43.35,43.97,43.35,43.91,333450.0
2023-12-08 10:30:00,43.92,44.01,43.58,43.6,364456.0,43.92,44.01,43.58,43.6,364456.0
2023-12-08 11:00:00,43.61,43.67,42.84,43.05,126010.0,43.61,43.67,42.84,43.05,126010.0
2023-12-08 11:30:00,43.07,43.19,42.84,43.04,96964.0,43.07,43.19,42.84,43.04,96964.0
2023-12-08 12:00:00,43.05,43.44,43.04,43.42,105557.0,43.05,43.44,43.04,43.42,105557.0
2023-12-08 12:30:00,43.42,43.75,43.37,43.73,174045.0,43.42,43.75,43.37,43.73,174045.0
2023-12-08 13:00:00,43.77,43.92,43.68,43.9,260531.0,43.77,43.92,43.68,43.9,260531.0
2023-12-08 13:30:00,43.9,44.28,43.79,44.23,218881.0,43.9,44.28,43.79,44.23,218881.0
2023-12-08 14:00:00,44.23,44.3,44.13,44.26,333449.0,44.23,44.3,44.13,44.26,333449.0
2023-12-08 14:30:00,44.26,44.64,44.24,44.49,215287.0,44.26,44.64,44.24,44.49,215287.0
2023-12-08 15:00:00,44.48,44.5,44.07,44.19,182700.0,44.48,44.5,44.07,44.19,182700.0
2023-12-08 15:30:00,44.19,44.3,43.97,44.18,505920.0,44.19,44.3,43.97,44.18,505920.0
2023-12-11 09:30:00,43.91,44.7,43.91,44.09,139041.0,43.91,44.7,43.91,44.09,139041.0
2023-12-11 10:00:00,44.1,44.53,43.91,44.08,205879.0,44.1,44.53,43.91,44.08,205879.0
2023-12-11 10:30:00,44.08,44.39,43.99,44.24,345244.0,44.08,44.39,43.99,44.24,345244.0
2023-12-11 11:00:00,44.25,44.33,44.11,44.2,106860.0,44.25,44.33,44.11,44.2,106860.0
2023-12-11 11:30:00,44.2,44.31,44.05,44.25,222966.0,44.2,44.31,44.05,44.25,222966.0
2023-12-11 12:00:00,44.26,44.3,43.92,43.97,197726.0,44.26,44.3,43.92,43.97,197726.0
2023-12-11 12:30:00,43.98,44.04,43.69,43.71,104178.0,43.98,44.04,43.69,43.71,104178.0
2023-12-11 13:00:00,43.71,43.77,43.63,43.72,102136.0,43.71,43.77,43.63,43.72,102136.0
2023-12-11 13:30:00,43.73,44.14,43.7,43.92,152966.0,43.73,44.14,43.7,43.92,152966.0
2023-12-11 14:00:00,43.91,43.96,43.58,43.73,147837.0,43.91,43.96,43.58,43.73,147837.0
2023-12-11 14:30:00,43.74,44.15,43.66,44.0,123923.0,43.74,44.15,43.66,44.0,123923.0
2023-12-11 15:00:00,43.99,44.3,43.89,44.1,138306.0,43.99,44.3,43.89,44.1,138306.0
2023-12-11 15:30:00,44.1,44.11,43.81,43.98,320924.0,44.1,44.11,43.81,43.98,320924.0
2023-12-12 09:30:00,43.83,43.86,43.22,43.44,148465.0,43.83,43.86,43.22,43.44,148465.0
2023-12-12 10:00:00,43.43,43.66,43.3,43.51,92465.0,43.43,43.66,43.3,43.51,92465.0
2023-12-12 10:30:00,43.5,43.58,43.23,43.27,206973.0,43.5,43.58,43.23,43.27,206973.0
2023-12-12 11:00:00,43.28,43.37,43.07,43.21,178449.0,43.28,43.37,43.07,43.21,178449.0
2023-12-12 11:30:00,43.21,43.3,43.11,43.24,120914.0,43.21,43.3,43.11,43.24,120914.0
2023-12-12 12:00:00,43.23,43.37,43.12,43.24,231143.0,43.23,43.37,43.12,43.24,231143.0
2023-12-12 12:30:00,43.24,43.29,42.97,43.01,116776.0,43.24,43.29,42.97,43.01,116776.0
2023-12-12 13:00:00,43.01,43.4,42.98,43.33,106934.0,43.01,43.4,42.98,43.33,106934.0
2023-12-12 13:30:00,43.34,43.43,43.25,43.39,109556.0,43.34,43.43,43.25,43.39,109556.0
2023-12-12 14:00:00,43.39,43.43,43.26,43.26,136749.0,43.39,43.43,43.26,43.26,136749.0
2023-12-12 14:30:00,43.26,43.47,43.26,43.33,178044.0,43.26,43.47,43.26,43.33,178044.0
2023-12-12 15:00:00,43.34,43.47,43.3,43.39,149109.0,43.34,43.47,43.3,43.39,149109.0
2023-12-12 15:30:00,43.39,43.46,43.22,43.43,563655.0,43.39,43.46,43.22,43.43,563655.0
2023-12-13 09:30:00,43.17,43.28,42.79,42.91,214716.0,43.17,43.28,42.79,42.91,214716.0
2023-12-13 10:00:00,42.89,43.6,42.89,43.33,212683.0,42.89,43.6,42.89,43.33,212683.0
2023-12-13 10:30:00,43.33,43.36,43.12,43.2,83106.0,43.33,43.36,43.12,43.2,83106.0
2023-12-13 11:00:00,43.21,43.29,43.08,43.24,91493.0,43.21,43.29,43.08,43.24,91493.0
2023-12-13 11:30:00,43.24,43.28,43.12,43.18,46525.0,43.24,43.28,43.12,43.18,46525.0
2023-12-13 12:00:00,43.18,43.24,43.08,43.22,64836.0,43.18,43.24,43.08,43.22,64836.0
2023-12-13 12:30:00,43.22,43.25,42.97,43.01,187015.0,43.22,43.25,42.97,43.01,187015.0
2023-12-13 13:00:00,43.02,43.05,42.87,42.96,198824.0,43.02,43.05,42.87,42.96,198824.0
2023-12-13 13:30:00,42.97,43.02,42.83,43.0,130785.0,42.97,43.02,42.83,43.0,130785.0
2023-12-13 14:00:00,43.01,44.21,43.01,44.13,757423.0,43.01,44.21,43.01,44.13,757423.0
2023-12-13 14:30:00,44.14,44.89,43.97,44.88,1042415.0,44.14,44.89,43.97,44.88,1042415.0
2023-12-13 15:00:00,44.89,46.22,44.88,46.06,641699.0,44.89,46.22,44.88,46.06,641699.0
2023-12-13 15:30:00,46.07,46.89,46.01,46.83,1583247.0,46.07,46.89,46.01,46.83,1583247.0
2023-12-14 09:30:00,48.25,50.51,47.87,49.82,1465359.0,48.25,50.51,47.87,49.82,1465359.0
2023-12-14 10:00:00,49.82,50.11,48.58,49.0,730515.0,49.82,50.11,48.58,49.0,730515.0
2023-12-14 10:30:00,49.0,49.48,47.97,48.24,496162.0,49.0,49.48,47.97,48.24,496162.0
2023-12-14 11:00:00,48.23,48.25,47.6,47.84,254629.0,48.23,48.25,47.6,47.84,254629.0
2023-12-14 11:30:00,47.84,48.43,47.78,48.34,290594.0,47.84,48.43,47.78,48.34,290594.0
2023-12-14 12:00:00,48.35,48.35,48.01,48.05,110280.0,48.35,48.35,48.01,48.05,110280.0
2023-12-14 12:30:00,48.05,48.16,47.92,48.09,216425.0,48.05,48.16,47.92,48.09,216425.0
2023-12-14 13:00:00,48.09,48.72,47.9,48.44,271331.0,48.09,48.72,47.9,48.44,271331.0
2023-12-14 13:30:00,48.43,48.54,47.9,48.0,238628.0,48.43,48.54,47.9,48.0,238628.0
2023-12-14 14:00:00,48.01,48.25,47.83,47.97,198075.0,48.01,48.25,47.83,47.97,198075.0
2023-12-14 14:30:00,47.98,48.45,47.96,48.42,239424.0,47.98,48.45,47.96,48.42,239424.0
2023-12-14 15:00:00,48.43,48.82,48.34,48.65,334630.0,48.43,48.82,48.34,48.65,334630.0
2023-12-14 15:30:00,48.65,48.78,48.5,48.65,1049681.0,48.65,48.78,48.5,48.65,1049681.0
2023-12-15 09:30:00,48.92,49.21,48.0,48.19,438432.0,48.92,49.21,48.0,48.19,438432.0
2023-12-15 10:00:00,48.24,48.61,47.79,48.53,367495.0,48.24,48.61,47.79,48.53,367495.0
2023-12-15 10:30:00,48.51,49.01,48.39,49.01,401167.0,48.51,49.01,48.39,49.01,401167.0
2023-12-15 11:00:00,49.01,49.03,48.5,48.51,230651.0,49.01,49.03,48.5,48.51,230651.0
2023-12-15 11:30:00,48.5,48.5,47.69,48.25,220246.0,48.5,48.5,47.69,48.25,220246.0
2023-12-15 12:00:00,48.25,48.26,47.96,48.04,134438.0,48.25,48.26,47.96,48.04,134438.0
2023-12-15 12:30:00,48.04,48.1,47.73,47.75,120810.0,48.04,48.1,47.73,47.75,120810.0
2023-12-15 13:00:00,47.75,47.9,47.66,47.9,131594.0,47.75,47.9,47.66,47.9,131594.0
2023-12-15 13:30:00,47.89,47.93,47.66,47.77,195800.0,47.89,47.93,47.66,47.77,195800.0
2023-12-15 14:00:00,47.76,47.83,47.44,47.6,311330.0,47.76,47.83,47.44,47.6,311330.0
2023-12-15 14:30:00,47.61,47.85,47.58,47.61,125654.0,47.61,47.85,47.58,47.61,125654.0
2023-12-15 15:00:00,47.61,47.69,47.5,47.66,152429.0,47.61,47.69,47.5,47.66,152429.0
2023-12-15 15:30:00,47.66,48.0,47.51,47.95,740450.0,47.66,48.0,47.51,47.95,740450.0
2023-12-18 09:30:00,48.05,48.29,47.49,47.93,83062.0,48.05,48.29,47.49,47.93,83062.0
2023-12-18 10:00:00,47.93,48.2,47.65,47.74,207861.0,47.93,48.2,47.65,47.74,207861.0
2023-12-18 10:30:00,47.77,47.8,47.12,47.28,124966.0,47.77,47.8,47.12,47.28,124966.0
2023-12-18 11:00:00,47.26,47.63,47.25,47.61,85238.0,47.26,47.63,47.25,47.61,85238.0
2023-12-18 11:30:00,47.59,47.59,47.19,47.36,86407.0,47.59,47.59,47.19,47.36,86407.0
2023-12-18 12:00:00,47.36,47.51,47.29,47.41,107560.0,47.36,47.51,47.29,47.41,107560.0
2023-12-18 12:30:00,47.41,47.55,47.27,47.34,122993.0,47.41,47.55,47.27,47.34,122993.0
2023-12-18 13:00:00,47.34,47.47,47.28,47.4,61197.0,47.34,47.47,47.28,47.4,61197.0
2023-12-18 13:30:00,47.39,47.5,47.31,47.41,56476.0,47.39,47.5,47.31,47.41,56476.0
2023-12-18 14:00:00,47.38,47.44,47.2,47.24,85044.0,47.38,47.44,47.2,47.24,85044.0
2023-12-18 14:30:00,47.24,47.39,47.15,47.26,56314.0,47.24,47.39,47.15,47.26,56314.0
2023-12-18 15:00:00,47.25,47.35,47.15,47.22,72808.0,47.25,47.35,47.15,47.22,72808.0
2023-12-18 15:30:00,47.21,47.33,47.05,47.27,376926.0,47.21,47.33,47.05,47.27,376926.0
2023-12-19 09:30:00,48.0,48.15,47.47,48.01,152156.0,48.0,48.15,47.47,48.01,152156.0
2023-12-19 10:00:00,48.03,48.11,47.86,48.01,100975.0,48.03,48.11,47.86,48.01,100975.0
2023-12-19 10:30:00,47.97,48.24,47.88,48.21,71306.0,47.97,48.24,47.88,48.21,71306.0
2023-12-19 11:00:00,48.22,48.55,48.16,48.48,149381.0,48.22,48.55,48.16,48.48,149381.0
2023-12-19 11:30:00,48.47,48.65,48.11,48.53,86915.0,48.47,48.65,48.11,48.53,86915.0
2023-12-19 12:00:00,48.5,48.75,48.41,48.72,102617.0,48.5,48.75,48.41,48.72,102617.0
2023-12-19 12:30:00,48.73,49.16,48.67,49.0,148306.0,48.73,49.16,48.67,49.0,148306.0
2023-12-19 13:00:00,49.0,49.1,48.87,48.95,127264.0,49.0,49.1,48.87,48.95,127264.0
2023-12-19 13:30:00,48.95,49.19,48.9,48.97,111712.0,48.95,49.19,48.9,48.97,111712.0
2023-12-19 14:00:00,48.98,49.1,48.84,49.07,71164.0,48.98,49.1,48.84,49.07,71164.0
2023-12-19 14:30:00,49.07,49.22,48.97,49.22,86056.0,49.07,49.22,48.97,49.22,86056.0
2023-12-19 15:00:00,49.22,49.62,49.15,49.61,170734.0,49.22,49.62,49.15,49.61,170734.0
2023-12-19 15:30:00,49.62,49.65,49.13,49.17,305839.0,49.62,49.65,49.13,49.17,305839.0
2023-12-20 09:30:00,48.79,48.8,47.78,48.05,230195.0,48.79,48.8,47.78,48.05,230195.0
2023-12-20 10:00:00,48.03,48.54,48.03,48.51,72735.0,48.03,48.54,48.03,48.51,72735.0
2023-12-20 10:30:00,48.51,48.74,48.39,48.4,61546.0,48.51,48.74,48.39,48.4,61546.0
2023-12-20 11:00:00,48.41,48.51,48.33,48.42,50396.0,48.41,48.51,48.33,48.42,50396.0
2023-12-20 11:30:00,48.41,48.46,48.1,48.12,64390.0,48.41,48.46,48.1,48.12,64390.0
2023-12-20 12:00:00,48.13,48.27,48.06,48.06,84232.0,48.13,48.27,48.06,48.06,84232.0
2023-12-20 12:30:00,48.07,48.12,47.54,48.07,58563.0,48.07,48.12,47.54,48.07,58563.0
2023-12-20 13:00:00,48.06,48.06,47.92,47.96,48523.0,48.06,48.06,47.92,47.96,48523.0
2023-12-20 13:30:00,47.95,48.11,47.94,48.05,118826.0,47.95,48.11,47.94,48.05,118826.0
2023-12-20 14:00:00,48.02,48.03,47.86,47.91,52344.0,48.02,48.03,47.86,47.91,52344.0
2023-12-20 14:30:00,47.9,47.9,46.91,47.02,127307.0,47.9,47.9,46.91,47.02,127307.0
2023-12-20 15:00:00,47.03,47.25,46.57,46.68,249449.0,47.03,47.25,46.57,46.68,249449.0
2023-12-20 15:30:00,46.66,46.75,46.32,46.37,365478.0,46.66,46.75,46.32,46.37,365478.0
2023-12-21 09:30:00,47.19,48.08,47.18,47.47,148614.0,47.19,48.08,47.18,47.47,148614.0
2023-12-21 10:00:00,47.47,47.72,47.19,47.25,114228.0,47.47,47.72,47.19,47.25,114228.0
2023-12-21 10:30:00,47.29,47.43,47.08,47.31,72550.0,47.29,47.43,47.08,47.31,72550.0
2023-12-21 11:00:00,47.35,47.55,47.22,47.42,44006.0,47.35,47.55,47.22,47.42,44006.0
2023-12-21 11:30:00,47.42,47.5,47.25,47.27,30788.0,47.42,47.5,47.25,47.27,30788.0
2023-12-21 12:00:00,47.28,47.34,46.98,47.08,53525.0,47.28,47.34,46.98,47.08,53525.0
2023-12-21 12:30:00,47.1,47.24,46.94,47.06,48119.0,47.1,47.24,46.94,47.06,48119.0
2023-12-21 13:00:00,47.08,47.31,46.93,47.29,61348.0,47.08,47.31,46.93,47.29,61348.0
2023-12-21 13:30:00,47.33,47.51,47.15,47.44,64648.0,47.33,47.51,47.15,47.44,64648.0
2023-12-21 14:00:00,47.43,47.51,47.35,47.39,62747.0,47.43,47.51,47.35,47.39,62747.0
2023-12-21 14:30:00,47.4,47.51,47.29,47.4,52070.0,47.4,47.51,47.29,47.4,52070.0
2023-12-21 15:00:00,47.39,47.7,47.38,47.69,83767.0,47.39,47.7,47.38,47.69,83767.0
2023-12-21 15:30:00,47.72,47.73,47.55,47.67,182273.0,47.72,47.73,47.55,47.67,182273.0
2023-12-22 09:30:00,47.87,48.42,47.59,48.01,103057.0,47.87,48.42,47.59,48.01,103057.0
2023-12-22 10:00:00,48.05,48.14,47.42,47.65,127029.0,48.05,48.14,47.42,47.65,127029.0
2023-12-22 10:30:00,47.66,47.69,47.17,47.18,123153.0,47.66,47.69,47.17,47.18,123153.0
2023-12-22 11:00:00,47.16,47.21,47.0,47.1,189640.0,47.16,47.21,47.0,47.1,189640.0
2023-12-22 11:30:00,47.1,47.36,47.04,47.08,177861.0,47.1,47.36,47.04,47.08,177861.0
2023-12-22 12:00:00,47.08,47.15,46.96,47.08,104939.0,47.08,47.15,46.96,47.08,104939.0
2023-12-22 12:30:00,47.07,47.78,47.01,47.76,151722.0,47.07,47.78,47.01,47.76,151722.0
2023-12-22 13:00:00,47.77,47.82,47.36,47.41,70219.0,47.77,47.82,47.36,47.41,70219.0
2023-12-22 13:30:00,47.39,47.43,47.23,47.25,83319.0,47.39,47.43,47.23,47.25,83319.0
2023-12-22 14:00:00,47.23,47.23,46.59,46.59,139099.0,47.23,47.23,46.59,46.59,139099.0
2023-12-22 14:30:00,46.61,47.11,46.5,47.09,116027.0,46.61,47.11,46.5,47.09,116027.0
2023-12-22 15:00:00,47.09,47.13,46.76,46.82,106468.0,47.09,47.13,46.76,46.82,106468.0
2023-12-22 15:30:00,46.82,47.0,46.73,46.81,413366.0,46.82,47.0,46.73,46.81,413366.0
2023-12-26 09:30:00,47.01,47.63,46.71,47.55,170878.0,47.01,47.63,46.71,47.55,170878.0
2023-12-26 10:00:00,47.58,47.58,47.1,47.26,64028.0,47.58,47.58,47.1,47.26,64028.0
2023-12-26 10:30:00,47.26,47.45,47.07,47.2,145951.0,47.26,47.45,47.07,47.2,145951.0
2023-12-26 11:00:00,47.19,47.32,47.06,47.23,103434.0,47.19,47.32,47.06,47.23,103434.0
2023-12-26 11:30:00,47.24,47.44,47.23,47.33,69786.0,47.24,47.44,47.23,47.33,69786.0
2023-12-26 12:00:00,47.34,47.52,47.33,47.38,50937.0,47.34,47.52,47.33,47.38,50937.0
2023-12-26 12:30:00,47.38,47.4,47.25,47.27,34560.0,47.38,47.4,47.25,47.27,34560.0
2023-12-26 13:00:00,47.27,47.43,47.27,47.33,67197.0,47.27,47.43,47.27,47.33,67197.0
2023-12-26 13:30:00,47.34,47.41,47.28,47.31,34643.0,47.34,47.41,47.28,47.31,34643.0
2023-12-26 14:00:00,47.31,47.39,47.26,47.37,57188.0,47.31,47.39,47.26,47.37,57188.0
2023-12-26 14:30:00,47.37,47.43,47.32,47.43,57016.0,47.37,47.43,47.32,47.43,57016.0
2023-12-26 15:00:00,47.43,47.75,47.39,47.73,118884.0,47.43,47.75,47.39,47.73,118884.0
2023-12-26 15:30:00,47.73,47.78,47.5,47.54,240228.0,47.73,47.78,47.5,47.54,240228.0
2023-12-27 09:30:00,47.5,47.55,46.8,46.93,168011.0,47.5,47.55,46.8,46.93,168011.0
2023-12-27 10:00:00,46.95,47.1,46.74,46.8,165524.0,46.95,47.1,46.74,46.8,165524.0
2023-12-27 10:30:00,46.8,46.84,46.49,46.53,253742.0,46.8,46.84,46.49,46.53,253742.0
2023-12-27 11:00:00,46.53,46.69,46.43,46.5,98726.0,46.53,46.69,46.43,46.5,98726.0
2023-12-27 11:30:00,46.5,46.89,46.5,46.84,59685.0,46.5,46.89,46.5,46.84,59685.0
2023-12-27 12:00:00,46.84,46.95,46.73,46.91,47597.0,46.84,46.95,46.73,46.91,47597.0
2023-12-27 12:30:00,46.92,46.98,46.77,46.81,50871.0,46.92,46.98,46.77,46.81,50871.0
2023-12-27 13:00:00,46.8,47.12,46.8,46.91,67174.0,46.8,47.12,46.8,46.91,67174.0
2023-12-27 13:30:00,46.91,47.05,46.88,46.94,28798.0,46.91,47.05,46.88,46.94,28798.0
2023-12-27 14:00:00,46.93,47.16,46.72,47.14,97102.0,46.93,47.16,46.72,47.14,97102.0
2023-12-27 14:30:00,47.16,47.16,46.83,46.98,62148.0,47.16,47.16,46.83,46.98,62148.0
2023-12-27 15:00:00,47.0,47.1,46.9,46.97,57887.0,47.0,47.1,46.9,46.97,57887.0
2023-12-27 15:30:00,46.96,47.16,46.92,47.15,193280.0,46.96,47.16,46.92,47.15,193280.0
2023-12-28 09:30:00,47.19,48.14,47.19,48.06,213768.0,47.19,48.14,47.19,48.06,213768.0
2023-12-28 10:00:00,48.08,48.53,47.94,48.44,207197.0,48.08,48.53,47.94,48.44,207197.0
2023-12-28 10:30:00,48.44,48.44,47.8,47.82,107533.0,48.44,48.44,47.8,47.82,107533.0
2023-12-28 11:00:00,47.83,48.1,47.77,47.89,64185.0,47.83,48.1,47.77,47.89,64185.0
2023-12-28 11:30:00,47.88,47.94,47.74,47.83,76821.0,47.88,47.94,47.74,47.83,76821.0
2023-12-28 12:00:00,47.83,47.89,47.71,47.74,33996.0,47.83,47.89,47.71,47.74,33996.0
2023-12-28 12:30:00,47.74,47.8,47.71,47.78,35152.0,47.74,47.8,47.71,47.78,35152.0
2023-12-28 13:00:00,47.76,47.8,47.55,47.74,43589.0,47.76,47.8,47.55,47.74,43589.0
2023-12-28 13:30:00,47.75,47.81,47.59,47.61,28856.0,47.75,47.81,47.59,47.61,28856.0
2023-12-28 14:00:00,47.59,47.73,47.56,47.69,43743.0,47.59,47.73,47.56,47.69,43743.0
2023-12-28 14:30:00,47.7,47.71,47.44,47.46,56765.0,47.7,47.71,47.44,47.46,56765.0
2023-12-28 15:00:00,47.46,47.53,47.33,47.52,49724.0,47.46,47.53,47.33,47.52,49724.0
2023-12-28 15:30:00,47.53,47.83,47.46,47.83,211314.0,47.53,47.83,47.46,47.83,211314.0
2023-12-29 09:30:00,47.69,48.13,47.66,47.9,70407.0,47.69,48.13,47.66,47.9,70407.0
2023-12-29 10:00:00,47.9,48.06,47.55,47.6,76302.0,47.9,48.06,47.55,47.6,76302.0
2023-12-29 10:30:00,47.61,47.65,47.1,47.15,106693.0,47.61,47.65,47.1,47.15,106693.0
2023-12-29 11:00:00,47.16,47.37,47.15,47.25,64463.0,47.16,47.37,47.15,47.25,64463.0
2023-12-29 11:30:00,47.26,47.33,47.15,47.28,44016.0,47.26,47.33,47.15,47.28,44016.0
2023-12-29 12:00:00,47.34,47.38,47.12,47.16,42816.0,47.34,47.38,47.12,47.16,42816.0
2023-12-29 12:30:00,47.15,47.49,47.15,47.48,35232.0,47.15,47.49,47.15,47.48,35232.0
2023-12-29 13:00:00,47.48,47.56,47.39,47.46,38152.0,47.48,47.56,47.39,47.46,38152.0
2023-12-29 13:30:00,47.47,47.5,47.35,47.45,37289.0,47.47,47.5,47.35,47.45,37289.0
2023-12-29 14:00:00,47.45,47.46,47.32,47.34,32388.0,47.45,47.46,47.32,47.34,32388.0
2023-12-29 14:30:00,47.34,47.45,47.27,47.33,59123.0,47.34,47.45,47.27,47.33,59123.0
2023-12-29 15:00:00,47.31,47.33,46.97,47.03,128186.0,47.31,47.33,46.97,47.03,128186.0
2023-12-29 15:30:00,47.05,47.17,46.76,46.89,497487.0,47.05,47.17,46.76,46.89,497487.0
2024-01-02 09:30:00,46.56,47.6,46.17,47.54,170307.0,46.56,47.6,46.17,47.54,170307.0
2024-01-02 10:00:00,47.57,47.97,47.22,47.33,130949.0,47.57,47.97,47.22,47.33,130949.0
2024-01-02 10:30:00,47.31,47.49,47.07,47.13,82778.0,47.31,47.49,47.07,47.13,82778.0
2024-01-02 11:00:00,47.16,47.23,46.96,47.13,54557.0,47.16,47.23,46.96,47.13,54557.0
2024-01-02 11:30:00,47.11,47.54,47.0,47.52,63977.0,47.11,47.54,47.0,47.52,63977.0
2024-01-02 12:00:00,47.55,48.57,47.52,48.47,198358.0,47.55,48.57,47.52,48.47,198358.0
2024-01-02 12:30:00,48.49,48.55,47.85,47.97,115833.0,48.49,48.55,47.85,47.97,115833.0
2024-01-02 13:00:00,47.97,48.21,47.95,48.04,56614.0,47.97,48.21,47.95,48.04,56614.0
2024-01-02 13:30:00,48.02,48.15,47.79,47.82,90580.0,48.02,48.15,47.79,47.82,90580.0
2024-01-02 14:00:00,47.79,47.81,47.44,47.53,45468.0,47.79,47.81,47.44,47.53,45468.0
2024-01-02 14:30:00,47.53,47.77,47.47,47.62,137222.0,47.53,47.77,47.47,47.62,137222.0
2024-01-02 15:00:00,47.6,47.62,47.32,47.43,86737.0,47.6,47.62,47.32,47.43,86737.0
2024-01-02 15:30:00,47.43,47.79,47.36,47.79,396607.0,47.43,47.79,47.36,47.79,396607.0
2024-01-03 09:30:00,47.03,47.04,45.7,45.78,217166.0,47.03,47.04,45.7,45.78,217166.0
2024-01-03 10:00:00,45.78,46.03,45.13,45.17,277843.0,45.78,46.03,45.13,45.17,277843.0
2024-01-03 10:30:00,45.16,45.4,44.64,45.34,248477.0,45.16,45.4,44.64,45.34,248477.0
2024-01-03 11:00:00,45.37,45.48,45.17,45.47,136129.0,45.37,45.48,45.17,45.47,136129.0
2024-01-03 11:30:00,45.48,45.55,45.24,45.26,99253.0,45.48,45.55,45.24,45.26,99253.0
2024-01-03 12:00:00,45.27,45.54,45.19,45.51,126708.0,45.27,45.54,45.19,45.51,126708.0
2024-01-03 12:30:00,45.53,45.8,45.43,45.8,117210.0,45.53,45.8,45.43,45.8,117210.0
2024-01-03 13:00:00,45.81,45.95,45.75,45.86,107659.0,45.81,45.95,45.75,45.86,107659.0
2024-01-03 13:30:00,45.84,45.85,45.53,45.6,92588.0,45.84,45.85,45.53,45.6,92588.0
2024-01-03 14:00:00,45.58,45.72,45.28,45.71,112217.0,45.58,45.72,45.28,45.71,112217.0
2024-01-03 14:30:00,45.72,45.8,45.44,45.44,88152.0,45.72,45.8,45.44,45.44,88152.0
2024-01-03 15:00:00,45.44,45.45,44.98,45.01,153547.0,45.44,45.45,44.98,45.01,153547.0
2024-01-03 15:30:00,45.02,45.32,44.98,44.99,560944.0,45.02,45.32,44.98,44.99,560944.0
2024-01-04 09:30:00,45.02,45.78,44.81,45.61,125177.0,45.02,45.78,44.81,45.61,125177.0
2024-01-04 10:00:00,45.57,45.73,45.34,45.43,135724.0,45.57,45.73,45.34,45.43,135724.0
2024-01-04 10:30:00,45.43,45.51,45.0,45.01,92715.0,45.43,45.51,45.0,45.01,92715.0
2024-01-04 11:00:00,45.02,45.18,44.96,45.09,64036.0,45.02,45.18,44.96,45.09,64036.0
2024-01-04 11:30:00,45.11,45.19,44.84,44.95,47629.0,45.11,45.19,44.84,44.95,47629.0
2024-01-04 12:00:00,44.95,45.05,44.86,44.97,56407.0,44.95,45.05,44.86,44.97,56407.0
2024-01-04 12:30:00,44.97,45.01,44.84,44.98,144675.0,44.97,45.01,44.84,44.98,144675.0
2024-01-04 13:00:00,44.98,45.16,44.97,45.1,42063.0,44.98,45.16,44.97,45.1,42063.0
2024-01-04 13:30:00,45.11,45.23,45.09,45.16,28183.0,45.11,45.23,45.09,45.16,28183.0
2024-01-04 14:00:00,45.16,45.22,44.94,45.0,44147.0,45.16,45.22,44.94,45.0,44147.0
2024-01-04 14:30:00,44.99,45.13,44.9,45.11,40684.0,44.99,45.13,44.9,45.11,40684.0
2024-01-04 15:00:00,45.1,45.42,45.1,45.34,50805.0,45.1,45.42,45.1,45.34,50805.0
2024-01-04 15:30:00,45.35,45.42,44.85,44.91,332205.0,45.35,45.42,44.85,44.91,332205.0
2024-01-05 09:30:00,44.36,45.51,44.05,45.17,172435.0,44.36,45.51,44.05,45.17,172435.0
2024-01-05 10:00:00,45.24,45.72,45.24,45.45,90979.0,45.24,45.72,45.24,45.45,90979.0
2024-01-05 10:30:00,45.46,45.69,45.45,45.66,67387.0,45.46,45.69,45.45,45.66,67387.0
2024-01-05 11:00:00,45.66,45.75,45.34,45.4,113762.0,45.66,45.75,45.34,45.4,113762.0
2024-01-05 11:30:00,45.39,45.6,45.14,45.18,77062.0,45.39,45.6,45.14,45.18,77062.0
2024-01-05 12:00:00,45.16,45.16,44.67,44.73,52229.0,45.16,45.16,44.67,44.73,52229.0
2024-01-05 12:30:00,44.73,44.81,44.64,44.65,68068.0,44.73,44.81,44.64,44.65,68068.0
2024-01-05 13:00:00,44.63,44.77,44.6,44.77,49848.0,44.63,44.77,44.6,44.77,49848.0
2024-01-05 13:30:00,44.79,44.98,44.79,44.93,54010.0,44.79,44.98,44.79,44.93,54010.0
2024-01-05 14:00:00,44.94,45.27,44.94,45.16,74634.0,44.94,45.27,44.94,45.16,74634.0
2024-01-05 14:30:00,45.14,45.14,44.69,44.73,77194.0,45.14,45.14,44.69,44.73,77194.0
2024-01-05 15:00:00,44.72,44.96,44.69,44.96,33763.0,44.72,44.96,44.69,44.96,33763.0
2024-01-05 15:30:00,44.96,45.1,44.88,44.91,220224.0,44.96,45.1,44.88,44.91,220224.0
2024-01-08 09:30:00,44.61,45.35,44.61,45.34,69382.0,44.61,45.35,44.61,45.34,69382.0
2024-01-08 10:00:00,45.36,45.4,45.05,45.28,41068.0,45.36,45.4,45.05,45.28,41068.0
2024-01-08 10:30:00,45.31,45.93,45.31,45.84,122213.0,45.31,45.93,45.31,45.84,122213.0
2024-01-08 11:00:00,45.86,46.15,45.8,46.1,133671.0,45.86,46.15,45.8,46.1,133671.0
2024-01-08 11:30:00,46.08,46.13,45.87,46.0,56104.0,46.08,46.13,45.87,46.0,56104.0
2024-01-08 12:00:00,46.0,46.01,45.36,45.39,111535.0,46.0,46.01,45.36,45.39,111535.0
2024-01-08 12:30:00,45.4,45.76,45.31,45.76,59229.0,45.4,45.76,45.31,45.76,59229.0
2024-01-08 13:00:00,45.75,46.01,45.72,45.9,50859.0,45.75,46.01,45.72,45.9,50859.0
2024-01-08 13:30:00,45.91,46.1,45.91,46.08,53982.0,45.91,46.1,45.91,46.08,53982.0
2024-01-08 14:00:00,46.11,46.2,46.03,46.19,71943.0,46.11,46.2,46.03,46.19,71943.0
2024-01-08 14:30:00,46.21,46.39,46.17,46.36,90578.0,46.21,46.39,46.17,46.36,90578.0
2024-01-08 15:00:00,46.34,46.54,46.31,46.52,117912.0,46.34,46.54,46.31,46.52,117912.0
2024-01-08 15:30:00,46.5,46.55,46.19,46.26,288352.0,46.5,46.55,46.19,46.26,288352.0
2024-01-09 09:30:00,45.51,45.53,44.9,45.07,205426.0,45.51,45.53,44.9,45.07,205426.0
2024-01-09 10:00:00,45.11,45.33,44.99,45.25,135461.0,45.11,45.33,44.99,45.25,135461.0
2024-01-09 10:30:00,45.25,45.5,45.04,45.05,220570.0,45.25,45.5,45.04,45.05,220570.0
2024-01-09 11:00:00,45.03,45.07,44.75,45.07,110507.0,45.03,45.07,44.75,45.07,110507.0
2024-01-09 11:30:00,45.08,45.27,45.06,45.26,54651.0,45.08,45.27,45.06,45.26,54651.0
2024-01-09 12:00:00,45.25,45.25,45.1,45.17,72960.0,45.25,45.25,45.1,45.17,72960.0
2024-01-09 12:30:00,45.18,45.22,45.03,45.19,90887.0,45.18,45.22,45.03,45.19,90887.0
2024-01-09 13:00:00,45.2,45.36,45.19,45.3,91127.0,45.2,45.36,45.19,45.3,91127.0
2024-01-09 13:30:00,45.32,45.71,45.3,45.61,64458.0,45.32,45.71,45.3,45.61,64458.0
2024-01-09 14:00:00,45.62,45.68,45.51,45.53,80071.0,45.62,45.68,45.51,45.53,80071.0
2024-01-09 14:30:00,45.53,45.59,45.29,45.41,92038.0,45.53,45.59,45.29,45.41,92038.0
2024-01-09 15:00:00,45.42,45.57,45.41,45.43,227547.0,45.42,45.57,45.41,45.43,227547.0
2024-01-09 15:30:00,45.43,45.82,45.32,45.75,637645.0,45.43,45.82,45.32,45.75,637645.0
2024-01-10 09:30:00,45.66,45.79,45.25,45.25,214133.0,45.66,45.79,45.25,45.25,214133.0
2024-01-10 10:00:00,45.24,45.24,44.78,45.12,88594.0,45.24,45.24,44.78,45.12,88594.0
2024-01-10 10:30:00,45.13,45.31,45.0,45.28,179207.0,45.13,45.31,45.0,45.28,179207.0
2024-01-10 11:00:00,45.27,45.31,45.09,45.1,63832.0,45.27,45.31,45.09,45.1,63832.0
2024-01-10 11:30:00,45.1,45.6,45.06,45.54,83796.0,45.1,45.6,45.06,45.54,83796.0
2024-01-10 12:00:00,45.53,45.55,45.37,45.49,46961.0,45.53,45.55,45.37,45.49,46961.0
2024-01-10 12:30:00,45.48,45.53,45.35,45.37,33824.0,45.48,45.53,45.35,45.37,33824.0
2024-01-10 13:00:00,45.36,45.53,45.26,45.35,74797.0,45.36,45.53,45.26,45.35,74797.0
2024-01-10 13:30:00,45.35,45.53,45.32,45.51,48077.0,45.35,45.53,45.32,45.51,48077.0
2024-01-10 14:00:00,45.52,45.71,45.49,45.63,43156.0,45.52,45.71,45.49,45.63,43156.0
2024-01-10 14:30:00,45.63,45.63,45.48,45.56,39631.0,45.63,45.63,45.48,45.56,39631.0
2024-01-10 15:00:00,45.56,45.63,45.2,45.23,58480.0,45.56,45.63,45.2,45.23,58480.0
2024-01-10 15:30:00,45.22,45.39,45.18,45.34,248619.0,45.22,45.39,45.18,45.34,248619.0
2024-01-11 09:30:00,45.06,45.31,44.54,44.69,168611.0,45.06,45.31,44.54,44.69,168611.0
2024-01-11 10:00:00,44.64,44.66,44.16,44.4,175171.0,44.64,44.66,44.16,44.4,175171.0
2024-01-11 10:30:00,44.41,44.74,44.31,44.71,81383.0,44.41,44.74,44.31,44.71,81383.0
2024-01-11 11:00:00,44.72,44.79,44.56,44.66,67125.0,44.72,44.79,44.56,44.66,67125.0
2024-01-11 11:30:00,44.66,44.76,44.57,44.69,41040.0,44.66,44.76,44.57,44.69,41040.0
2024-01-11 12:00:00,44.69,44.85,44.63,44.67,56885.0,44.69,44.85,44.63,44.67,56885.0
2024-01-11 12:30:00,44.68,44.92,44.67,44.9,48189.0,44.68,44.92,44.67,44.9,48189.0
2024-01-11 13:00:00,44.9,45.14,44.87,45.01,76195.0,44.9,45.14,44.87,45.01,76195.0
2024-01-11 13:30:00,45.02,45.08,44.88,45.08,39134.0,45.02,45.08,44.88,45.08,39134.0
2024-01-11 14:00:00,45.09,45.15,44.98,45.14,55077.0,45.09,45.15,44.98,45.14,55077.0
2024-01-11 14:30:00,45.14,45.17,44.97,44.97,62859.0,45.14,45.17,44.97,44.97,62859.0
2024-01-11 15:00:00,44.98,45.02,44.72,44.84,84521.0,44.98,45.02,44.72,44.84,84521.0
2024-01-11 15:30:00,44.84,45.16,44.83,45.14,280118.0,44.84,45.16,44.83,45.14,280118.0
2024-01-12 09:30:00,45.56,45.68,44.84,44.93,108236.0,45.56,45.68,44.84,44.93,108236.0
2024-01-12 10:00:00,44.89,44.89,44.04,44.05,146645.0,44.89,44.89,44.04,44.05,146645.0
2024-01-12 10:30:00,44.06,44.13,43.75,43.96,235111.0,44.06,44.13,43.75,43.96,235111.0
2024-01-12 11:00:00,43.94,44.33,43.89,44.27,185287.0,43.94,44.33,43.89,44.27,185287.0
2024-01-12 11:30:00,44.27,44.41,44.08,44.11,110103.0,44.27,44.41,44.08,44.11,110103.0
2024-01-12 12:00:00,44.1,44.27,44.05,44.1,122623.0,44.1,44.27,44.05,44.1,122623.0
2024-01-12 12:30:00,44.1,44.21,44.09,44.12,122476.0,44.1,44.21,44.09,44.12,122476.0
2024-01-12 13:00:00,44.12,44.27,44.03,44.12,146882.0,44.12,44.27,44.03,44.12,146882.0
2024-01-12 13:30:00,44.1,44.21,44.04,44.2,84212.0,44.1,44.21,44.04,44.2,84212.0
2024-01-12 14:00:00,44.21,44.38,44.14,44.36,111787.0,44.21,44.38,44.14,44.36,111787.0
2024-01-12 14:30:00,44.36,44.4,44.23,44.32,137823.0,44.36,44.4,44.23,44.32,137823.0
2024-01-12 15:00:00,44.32,44.37,44.22,44.35,92229.0,44.32,44.37,44.22,44.35,92229.0
2024-01-12 15:30:00,44.35,44.48,44.23,44.39,340488.0,44.35,44.48,44.23,44.39,340488.0
2024-01-16 09:30:00,43.97,44.32,43.66,44.1,440351.0,43.97,44.32,43.66,44.1,440351.0
2024-01-16 10:00:00,44.07,44.4,44.0,44.37,83766.0,44.07,44.4,44.0,44.37,83766.0
2024-01-16 10:30:00,44.36,44.47,44.27,44.27,52290.0,44.36,44.47,44.27,44.27,52290.0
2024-01-16 11:00:00,44.28,44.53,44.14,44.24,53402.0,44.28,44.53,44.14,44.24,53402.0
2024-01-16 11:30:00,44.25,44.36,44.17,44.24,47963.0,44.25,44.36,44.17,44.24,47963.0
2024-01-16 12:00:00,44.24,44.45,44.22,44.38,46546.0,44.24,44.45,44.22,44.38,46546.0
2024-01-16 12:30:00,44.36,44.53,44.24,44.49,77160.0,44.36,44.53,44.24,44.49,77160.0
2024-01-16 13:00:00,44.48,44.72,44.43,44.63,59153.0,44.48,44.72,44.43,44.63,59153.0
2024-01-16 13:30:00,44.63,44.71,44.5,44.71,109740.0,44.63,44.71,44.5,44.71,109740.0
2024-01-16 14:00:00,44.72,44.78,44.57,44.66,144514.0,44.72,44.78,44.57,44.66,144514.0
2024-01-16 14:30:00,44.66,44.68,44.44,44.66,93405.0,44.66,44.68,44.44,44.66,93405.0
2024-01-16 15:00:00,44.66,44.83,44.65,44.75,123346.0,44.66,44.83,44.65,44.75,123346.0
2024-01-16 15:30:00,44.76,44.85,44.63,44.75,368155.0,44.76,44.85,44.63,44.75,368155.0
2024-01-17 09:30:00,43.94,44.35,43.72,43.75,148243.0,43.94,44.35,43.72,43.75,148243.0
2024-01-17 10:00:00,43.77,44.33,43.7,43.9,101192.0,43.77,44.33,43.7,43.9,101192.0
2024-01-17 10:30:00,43.89,43.99,43.73,43.89,93166.0,43.89,43.99,43.73,43.89,93166.0
2024-01-17 11:00:00,43.89,43.96,43.83,43.9,81980.0,43.89,43.96,43.83,43.9,81980.0
2024-01-17 11:30:00,43.89,44.19,43.85,44.14,60971.0,43.89,44.19,43.85,44.14,60971.0
2024-01-17 12:00:00,44.13,44.16,43.88,43.92,48144.0,44.13,44.16,43.88,43.92,48144.0
2024-01-17 12:30:00,43.91,44.06,43.85,44.0,79543.0,43.91,44.06,43.85,44.0,79543.0
2024-01-17 13:00:00,43.98,44.03,43.85,43.88,59271.0,43.98,44.03,43.85,43.88,59271.0
2024-01-17 13:30:00,43.86,43.89,43.75,43.79,121306.0,43.86,43.89,43.75,43.79,121306.0
2024-01-17 14:00:00,43.79,43.96,43.78,43.89,76329.0,43.79,43.96,43.78,43.89,76329.0
2024-01-17 14:30:00,43.9,44.0,43.82,43.86,106399.0,43.9,44.0,43.82,43.86,106399.0
2024-01-17 15:00:00,43.85,44.0,43.73,43.97,107633.0,43.85,44.0,43.73,43.97,107633.0
2024-01-17 15:30:00,43.97,44.25,43.95,44.19,314587.0,43.97,44.25,43.95,44.19,314587.0
2024-01-18 09:30:00,44.69,46.06,44.69,45.58,568853.0,44.69,46.06,44.69,45.58,568853.0
2024-01-18 10:00:00,45.58,46.49,45.33,46.38,538824.0,45.58,46.49,45.33,46.38,538824.0
2024-01-18 10:30:00,46.44,46.61,45.79,45.8,521620.0,46.44,46.61,45.79,45.8,521620.0
2024-01-18 11:00:00,45.8,46.1,45.7,46.03,206626.0,45.8,46.1,45.7,46.03,206626.0
2024-01-18 11:30:00,46.01,46.15,45.89,46.09,138095.0,46.01,46.15,45.89,46.09,138095.0
2024-01-18 12:00:00,46.1,46.1,45.7,45.73,299703.0,46.1,46.1,45.7,45.73,299703.0
2024-01-18 12:30:00,45.73,45.85,45.64,45.79,131884.0,45.73,45.85,45.64,45.79,131884.0
2024-01-18 13:00:00,45.79,46.03,45.75,45.98,192251.0,45.79,46.03,45.75,45.98,192251.0
2024-01-18 13:30:00,45.98,46.04,45.81,45.87,206909.0,45.98,46.04,45.81,45.87,206909.0
2024-01-18 14:00:00,45.88,46.29,45.88,46.23,293574.0,45.88,46.29,45.88,46.23,293574.0
2024-01-18 14:30:00,46.24,46.5,46.14,46.5,320622.0,46.24,46.5,46.14,46.5,320622.0
2024-01-18 15:00:00,46.5,46.7,46.49,46.65,297784.0,46.5,46.7,46.49,46.65,297784.0
2024-01-18 15:30:00,46.65,46.73,46.47,46.52,1052272.0,46.65,46.73,46.47,46.52,1052272.0
2024-01-19 09:30:00,46.58,46.7,45.43,45.93,343752.0,46.58,46.7,45.43,45.93,343752.0
2024-01-19 10:00:00,45.96,46.1,45.53,45.87,216579.0,45.96,46.1,45.53,45.87,216579.0
2024-01-19 10:30:00,45.85,45.97,45.74,45.8,126487.0,45.85,45.97,45.74,45.8,126487.0
2024-01-19 11:00:00,45.78,45.96,45.62,45.72,155459.0,45.78,45.96,45.62,45.72,155459.0
2024-01-19 11:30:00,45.7,45.72,45.3,45.48,236661.0,45.7,45.72,45.3,45.48,236661.0
2024-01-19 12:00:00,45.49,45.63,45.34,45.63,122053.0,45.49,45.63,45.34,45.63,122053.0
2024-01-19 12:30:00,45.63,45.88,45.55,45.87,75813.0,45.63,45.88,45.55,45.87,75813.0
2024-01-19 13:00:00,45.86,46.12,45.79,46.12,135254.0,45.86,46.12,45.79,46.12,135254.0
2024-01-19 13:30:00,46.12,46.35,46.06,46.32,107258.0,46.12,46.35,46.06,46.32,107258.0
2024-01-19 14:00:00,46.33,46.57,46.25,46.41,143859.0,46.33,46.57,46.25,46.41,143859.0
2024-01-19 14:30:00,46.46,46.55,46.34,46.5,153476.0,46.46,46.55,46.34,46.5,153476.0
2024-01-19 15:00:00,46.51,46.64,46.28,46.44,194828.0,46.51,46.64,46.28,46.44,194828.0
2024-01-19 15:30:00,46.45,46.79,46.31,46.76,862590.0,46.45,46.79,46.31,46.76,862590.0
2024-01-22 09:30:00,47.25,47.85,47.15,47.79,285409.0,47.25,47.85,47.15,47.79,285409.0
2024-01-22 10:00:00,47.78,47.99,47.42,47.68,175831.0,47.78,47.99,47.42,47.68,175831.0
2024-01-22 10:30:00,47.64,47.66,47.02,47.33,166238.0,47.64,47.66,47.02,47.33,166238.0
2024-01-22 11:00:00,47.34,47.34,47.07,47.1,142297.0,47.34,47.34,47.07,47.1,142297.0
2024-01-22 11:30:00,47.1,47.11,46.92,46.98,92361.0,47.1,47.11,46.92,46.98,92361.0
2024-01-22 12:00:00,46.96,47.1,46.88,47.07,82132.0,46.96,47.1,46.88,47.07,82132.0
2024-01-22 12:30:00,47.07,47.07,46.84,46.92,81993.0,47.07,47.07,46.84,46.92,81993.0
2024-01-22 13:00:00,46.93,46.97,46.51,46.52,80719.0,46.93,46.97,46.51,46.52,80719.0
2024-01-22 13:30:00,46.51,46.67,46.43,46.64,76734.0,46.51,46.67,46.43,46.64,76734.0
2024-01-22 14:00:00,46.65,46.65,46.14,46.25,65871.0,46.65,46.65,46.14,46.25,65871.0
2024-01-22 14:30:00,46.25,46.33,45.69,45.71,109054.0,46.25,46.33,45.69,45.71,109054.0
2024-01-22 15:00:00,45.71,45.91,45.58,45.84,279737.0,45.71,45.91,45.58,45.84,279737.0
2024-01-22 15:30:00,45.83,45.9,45.73,45.82,611643.0,45.83,45.9,45.73,45.82,611643.0
2024-01-23 09:30:00,46.52,47.08,46.43,46.58,183244.0,46.52,47.08,46.43,46.58,183244.0
2024-01-23 10:00:00,46.62,46.75,46.01,46.06,87427.0,46.62,46.75,46.01,46.06,87427.0
2024-01-23 10:30:00,46.07,46.07,45.5,45.76,92041.0,46.07,46.07,45.5,45.76,92041.0
2024-01-23 11:00:00,45.82,46.03,45.71,45.86,88768.0,45.82,46.03,45.71,45.86,88768.0
2024-01-23 11:30:00,45.85,45.89,45.67,45.86,52912.0,45.85,45.89,45.67,45.86,52912.0
2024-01-23 12:00:00,45.87,45.9,45.63,45.73,54444.0,45.87,45.9,45.63,45.73,54444.0
2024-01-23 12:30:00,45.73,45.75,45.59,45.67,50231.0,45.73,45.75,45.59,45.67,50231.0
2024-01-23 13:00:00,45.67,45.68,45.51,45.55,66904.0,45.67,45.68,45.51,45.55,66904.0
2024-01-23 13:30:00,45.55,45.63,45.46,45.55,75558.0,45.55,45.63,45.46,45.55,75558.0
2024-01-23 14:00:00,45.55,45.62,45.51,45.56,44373.0,45.55,45.62,45.51,45.56,44373.0
2024-01-23 14:30:00,45.55,45.73,45.51,45.67,61524.0,45.55,45.73,45.51,45.67,61524.0
2024-01-23 15:00:00,45.67,45.85,45.6,45.71,125887.0,45.67,45.85,45.6,45.71,125887.0
2024-01-23 15:30:00,45.69,45.78,45.58,45.75,264474.0,45.69,45.78,45.58,45.75,264474.0
2024-01-24 09:30:00,46.58,46.69,45.1,45.18,292755.0,46.58,46.69,45.1,45.18,292755.0
2024-01-24 10:00:00,45.19,45.25,44.84,44.93,247700.0,45.19,45.25,44.84,44.93,247700.0
2024-01-24 10:30:00,44.92,45.41,44.71,45.03,436513.0,44.92,45.41,44.71,45.03,436513.0
2024-01-24 11:00:00,45.03,45.24,44.98,45.11,196580.0,45.03,45.24,44.98,45.11,196580.0
2024-01-24 11:30:00,45.1,45.12,44.97,45.1,156515.0,45.1,45.12,44.97,45.1,156515.0
2024-01-24 12:00:00,45.11,45.15,45.0,45.06,195863.0,45.11,45.15,45.0,45.06,195863.0
2024-01-24 12:30:00,45.07,45.1,44.91,45.0,121491.0,45.07,45.1,44.91,45.0,121491.0
2024-01-24 13:00:00,45.0,45.0,44.65,44.69,106417.0,45.0,45.0,44.65,44.69,106417.0
2024-01-24 13:30:00,44.68,44.74,44.29,44.5,170581.0,44.68,44.74,44.29,44.5,170581.0
2024-01-24 14:00:00,44.5,44.56,44.36,44.41,99701.0,44.5,44.56,44.36,44.41,99701.0
2024-01-24 14:30:00,44.4,44.58,44.37,44.42,167490.0,44.4,44.58,44.37,44.42,167490.0
2024-01-24 15:00:00,44.41,44.51,44.27,44.3,182510.0,44.41,44.51,44.27,44.3,182510.0
2024-01-24 15:30:00,44.31,44.33,43.99,44.1,703973.0,44.31,44.33,43.99,44.1,703973.0
2024-01-25 09:30:00,44.91,45.31,44.73,45.19,395533.0,44.91,45.31,44.73,45.19,395533.0
2024-01-25 10:00:00,45.15,45.38,44.84,44.88,134105.0,45.15,45.38,44.84,44.88,134105.0
2024-01-25 10:30:00,44.89,44.96,44.28,44.37,140695.0,44.89,44.96,44.28,44.37,140695.0
2024-01-25 11:00:00,44.36,44.82,44.33,44.8,101154.0,44.36,44.82,44.33,44.8,101154.0
2024-01-25 11:30:00,44.8,44.81,44.52,44.64,75334.0,44.8,44.81,44.52,44.64,75334.0
2024-01-25 12:00:00,44.65,44.67,44.5,44.57,65857.0,44.65,44.67,44.5,44.57,65857.0
2024-01-25 12:30:00,44.6,44.61,44.39,44.49,72381.0,44.6,44.61,44.39,44.49,72381.0
2024-01-25 13:00:00,44.5,44.82,44.49,44.7,86254.0,44.5,44.82,44.49,44.7,86254.0
2024-01-25 13:30:00,44.68,44.86,44.62,44.73,72290.0,44.68,44.86,44.62,44.73,72290.0
2024-01-25 14:00:00,44.73,44.97,44.6,44.95,80191.0,44.73,44.97,44.6,44.95,80191.0
2024-01-25 14:30:00,44.95,45.03,44.82,44.91,78110.0,44.95,45.03,44.82,44.91,78110.0
2024-01-25 15:00:00,44.9,44.91,44.7,44.71,73666.0,44.9,44.91,44.7,44.71,73666.0
2024-01-25 15:30:00,44.71,44.91,44.65,44.91,318240.0,44.71,44.91,44.65,44.91,318240.0
2024-01-26 09:30:00,45.19,45.31,44.47,44.57,123388.0,45.19,45.31,44.47,44.57,123388.0
2024-01-26 10:00:00,44.58,44.63,44.2,44.53,117024.0,44.58,44.63,44.2,44.53,117024.0
2024-01-26 10:30:00,44.49,44.64,44.4,44.63,99873.0,44.49,44.64,44.4,44.63,99873.0
2024-01-26 11:00:00,44.63,44.68,44.41,44.51,67649.0,44.63,44.68,44.41,44.51,67649.0
2024-01-26 11:30:00,44.51,44.7,44.46,44.66,68440.0,44.51,44.7,44.46,44.66,68440.0
2024-01-26 12:00:00,44.63,44.73,44.55,44.65,48583.0,44.63,44.73,44.55,44.65,48583.0
2024-01-26 12:30:00,44.65,44.65,44.37,44.47,71397.0,44.65,44.65,44.37,44.47,71397.0
2024-01-26 13:00:00,44.47,44.56,44.41,44.49,59115.0,44.47,44.56,44.41,44.49,59115.0
2024-01-26 13:30:00,44.49,44.51,44.35,44.39,60633.0,44.49,44.51,44.35,44.39,60633.0
2024-01-26 14:00:00,44.4,44.62,44.38,44.6,50422.0,44.4,44.62,44.38,44.6,50422.0
2024-01-26 14:30:00,44.6,44.78,44.58,44.66,55503.0,44.6,44.78,44.58,44.66,55503.0
2024-01-26 15:00:00,44.66,44.66,44.44,44.47,73379.0,44.66,44.66,44.44,44.47,73379.0
2024-01-26 15:30:00,44.47,44.55,44.39,44.48,454364.0,44.47,44.55,44.39,44.48,454364.0
2024-01-29 09:30:00,44.4,44.57,44.15,44.4,71611.0,44.4,44.57,44.15,44.4,71611.0
2024-01-29 10:00:00,44.41,44.49,44.16,44.28,66560.0,44.41,44.49,44.16,44.28,66560.0
2024-01-29 10:30:00,44.28,44.3,44.07,44.13,73412.0,44.28,44.3,44.07,44.13,73412.0
2024-01-29 11:00:00,44.15,44.36,44.15,44.2,70170.0,44.15,44.36,44.15,44.2,70170.0
2024-01-29 11:30:00,44.2,44.36,44.16,44.36,89698.0,44.2,44.36,44.16,44.36,89698.0
2024-01-29 12:00:00,44.38,44.47,44.24,44.43,113594.0,44.38,44.47,44.24,44.43,113594.0
2024-01-29 12:30:00,44.43,44.52,44.34,44.43,59370.0,44.43,44.52,44.34,44.43,59370.0
2024-01-29 13:00:00,44.44,44.62,44.37,44.59,37024.0,44.44,44.62,44.37,44.59,37024.0
2024-01-29 13:30:00,44.59,44.77,44.52,44.69,69922.0,44.59,44.77,44.52,44.69,69922.0
2024-01-29 14:00:00,44.69,44.82,44.62,44.68,71707.0,44.69,44.82,44.62,44.68,71707.0
2024-01-29 14:30:00,44.66,44.7,44.47,44.48,43435.0,44.66,44.7,44.47,44.48,43435.0
2024-01-29 15:00:00,44.48,45.25,44.47,45.16,117971.0,44.48,45.25,44.47,45.16,117971.0
2024-01-29 15:30:00,45.16,45.45,45.13,45.44,367831.0,45.16,45.45,45.13,45.44,367831.0
2024-01-30 09:30:00,45.21,45.28,44.62,44.96,63875.0,45.21,45.28,44.62,44.96,63875.0
2024-01-30 10:00:00,44.96,44.97,44.38,44.5,78174.0,44.96,44.97,44.38,44.5,78174.0
2024-01-30 10:30:00,44.48,44.64,44.41,44.59,62622.0,44.48,44.64,44.41,44.59,62622.0
2024-01-30 11:00:00,44.58,44.69,44.55,44.63,30905.0,44.58,44.69,44.55,44.63,30905.0
2024-01-30 11:30:00,44.62,44.95,44.62,44.91,38189.0,44.62,44.95,44.62,44.91,38189.0
2024-01-30 12:00:00,44.91,44.92,44.71,44.73,34079.0,44.91,44.92,44.71,44.73,34079.0
2024-01-30 12:30:00,44.74,44.74,44.61,44.68,18690.0,44.74,44.74,44.61,44.68,18690.0
2024-01-30 13:00:00,44.68,44.81,44.67,44.75,29617.0,44.68,44.81,44.67,44.75,29617.0
2024-01-30 13:30:00,44.75,44.76,44.56,44.58,41870.0,44.75,44.76,44.56,44.58,41870.0
2024-01-30 14:00:00,44.6,44.79,44.58,44.76,44875.0,44.6,44.79,44.58,44.76,44875.0
2024-01-30 14:30:00,44.76,44.89,44.6,44.67,70522.0,44.76,44.89,44.6,44.67,70522.0
2024-01-30 15:00:00,44.67,44.71,44.41,44.47,67169.0,44.67,44.71,44.41,44.47,67169.0
2024-01-30 15:30:00,44.48,44.5,44.24,44.27,343518.0,44.48,44.5,44.24,44.27,343518.0
2024-01-31 09:30:00,44.16,44.49,43.57,44.44,131614.0,44.16,44.49,43.57,44.44,131614.0
2024-01-31 10:00:00,44.46,45.17,44.45,45.05,138032.0,44.46,45.17,44.45,45.05,138032.0
2024-01-31 10:30:00,45.06,45.27,44.92,45.09,148130.0,45.06,45.27,44.92,45.09,148130.0
2024-01-31 11:00:00,45.09,45.42,45.08,45.21,114259.0,45.09,45.42,45.08,45.21,114259.0
2024-01-31 11:30:00,45.21,45.24,44.87,45.16,68740.0,45.21,45.24,44.87,45.16,68740.0
2024-01-31 12:00:00,45.16,45.19,44.96,45.06,38005.0,45.16,45.19,44.96,45.06,38005.0
2024-01-31 12:30:00,45.06,45.1,44.91,45.1,35662.0,45.06,45.1,44.91,45.1,35662.0
2024-01-31 13:00:00,45.1,45.1,44.78,44.9,34959.0,45.1,45.1,44.78,44.9,34959.0
2024-01-31 13:30:00,44.94,44.99,44.79,44.81,26418.0,44.94,44.99,44.79,44.81,26418.0
2024-01-31 14:00:00,44.84,44.9,44.17,44.28,90310.0,44.84,44.9,44.17,44.28,90310.0
2024-01-31 14:30:00,44.3,45.23,44.21,44.68,104066.0,44.3,45.23,44.21,44.68,104066.0
2024-01-31 15:00:00,44.68,44.76,43.8,44.39,256338.0,44.68,44.76,43.8,44.39,256338.0
2024-01-31 15:30:00,44.37,44.44,43.83,43.88,586656.0,44.37,44.44,43.83,43.88,586656.0
2024-02-01 09:30:00,44.35,45.29,44.24,44.79,215816.0,44.35,45.29,44.24,44.79,215816.0
2024-02-01 10:00:00,44.73,44.79,43.47,43.86,132435.0,44.73,44.79,43.47,43.86,132435.0
2024-02-01 10:30:00,43.88,43.9,42.9,42.95,246712.0,43.88,43.9,42.9,42.95,246712.0
2024-02-01 11:00:00,42.98,43.29,42.85,42.96,182468.0,42.98,43.29,42.85,42.96,182468.0
2024-02-01 11:30:00,42.96,43.42,42.9,43.27,171469.0,42.96,43.42,42.9,43.27,171469.0
2024-02-01 12:00:00,43.27,43.7,43.1,43.27,61860.0,43.27,43.7,43.1,43.27,61860.0
2024-02-01 12:30:00,43.28,43.92,43.25,43.79,65387.0,43.28,43.92,43.25,43.79,65387.0
2024-02-01 13:00:00,43.8,43.8,43.48,43.54,67745.0,43.8,43.8,43.48,43.54,67745.0
2024-02-01 13:30:00,43.53,43.77,43.45,43.72,113066.0,43.53,43.77,43.45,43.72,113066.0
2024-02-01 14:00:00,43.72,43.97,43.69,43.83,77806.0,43.72,43.97,43.69,43.83,77806.0
2024-02-01 14:30:00,43.84,44.13,43.75,44.01,118903.0,43.84,44.13,43.75,44.01,118903.0
2024-02-01 15:00:00,44.01,44.07,43.85,43.89,74475.0,44.01,44.07,43.85,43.89,74475.0
2024-02-01 15:30:00,43.9,44.06,43.82,44.0,490198.0,43.9,44.06,43.82,44.0,490198.0
2024-02-02 09:30:00,43.41,43.84,42.5,43.52,447537.0,43.41,43.84,42.5,43.52,447537.0
2024-02-02 10:00:00,43.52,43.58,42.9,43.02,188567.0,43.52,43.58,42.9,43.02,188567.0
2024-02-02 10:30:00,43.03,43.4,42.93,43.12,197835.0,43.03,43.4,42.93,43.12,197835.0
2024-02-02 11:00:00,43.09,43.33,42.98,43.22,91692.0,43.09,43.33,42.98,43.22,91692.0
2024-02-02 11:30:00,43.22,43.43,43.15,43.3,123739.0,43.22,43.43,43.15,43.3,123739.0
2024-02-02 12:00:00,43.3,43.33,43.07,43.27,115062.0,43.3,43.33,43.07,43.27,115062.0
2024-02-02 12:30:00,43.27,43.41,42.98,43.12,112419.0,43.27,43.41,42.98,43.12,112419.0
2024-02-02 13:00:00,43.18,43.44,43.13,43.3,127161.0,43.18,43.44,43.13,43.3,127161.0
2024-02-02 13:30:00,43.3,43.4,43.25,43.31,144497.0,43.3,43.4,43.25,43.31,144497.0
2024-02-02 14:00:00,43.33,43.69,43.33,43.44,155350.0,43.33,43.69,43.33,43.44,155350.0
2024-02-02 14:30:00,43.43,43.73,43.41,43.67,109876.0,43.43,43.73,43.41,43.67,109876.0
2024-02-02 15:00:00,43.68,43.72,43.48,43.64,143273.0,43.68,43.72,43.48,43.64,143273.0
2024-02-02 15:30:00,43.63,43.64,43.31,43.4,488904.0,43.63,43.64,43.31,43.4,488904.0
2024-02-05 09:30:00,42.61,42.96,42.35,42.69,266250.0,42.61,42.96,42.35,42.69,266250.0
2024-02-05 10:00:00,42.65,42.67,42.38,42.67,168505.0,42.65,42.67,42.38,42.67,168505.0
2024-02-05 10:30:00,42.66,42.87,42.63,42.87,167274.0,42.66,42.87,42.63,42.87,167274.0
2024-02-05 11:00:00,42.89,43.18,42.79,42.99,84947.0,42.89,43.18,42.79,42.99,84947.0
2024-02-05 11:30:00,42.99,43.14,42.87,43.08,140918.0,42.99,43.14,42.87,43.08,140918.0
2024-02-05 12:00:00,43.07,43.14,42.78,42.87,78633.0,43.07,43.14,42.78,42.87,78633.0
2024-02-05 12:30:00,42.9,42.93,42.59,42.76,105343.0,42.9,42.93,42.59,42.76,105343.0
2024-02-05 13:00:00,42.76,43.02,42.63,42.77,176114.0,42.76,43.02,42.63,42.77,176114.0
2024-02-05 13:30:00,42.78,43.11,42.78,42.86,80298.0,42.78,43.11,42.78,42.86,80298.0
2024-02-05 14:00:00,42.86,43.02,42.78,42.95,62813.0,42.86,43.02,42.78,42.95,62813.0
2024-02-05 14:30:00,42.94,43.0,42.8,42.83,68382.0,42.94,43.0,42.8,42.83,68382.0
2024-02-05 15:00:00,42.82,42.86,42.67,42.83,91309.0,42.82,42.86,42.67,42.83,91309.0
2024-02-05 15:30:00,42.83,42.9,42.59,42.74,391420.0,42.83,42.9,42.59,42.74,391420.0
2024-02-06 09:30:00,42.74,43.3,42.42,43.16,180094.0,42.74,43.3,42.42,43.16,180094.0
2024-02-06 10:00:00,43.18,43.2,42.82,43.0,113935.0,43.18,43.2,42.82,43.0,113935.0
2024-02-06 10:30:00,42.96,43.63,42.94,43.43,127202.0,42.96,43.63,42.94,43.43,127202.0
2024-02-06 11:00:00,43.43,44.07,43.4,44.02,257348.0,43.43,44.07,43.4,44.02,257348.0
2024-02-06 11:30:00,44.01,44.09,43.65,43.72,89579.0,44.01,44.09,43.65,43.72,89579.0
2024-02-06 12:00:00,43.71,44.06,43.64,44.06,88883.0,43.71,44.06,43.64,44.06,88883.0
2024-02-06 12:30:00,44.05,44.14,43.83,43.94,113342.0,44.05,44.14,43.83,43.94,113342.0
2024-02-06 13:00:00,43.96,43.99,43.85,43.9,93005.0,43.96,43.99,43.85,43.9,93005.0
2024-02-06 13:30:00,43.9,43.91,43.68,43.83,74095.0,43.9,43.91,43.68,43.83,74095.0
2024-02-06 14:00:00,43.84,43.85,43.66,43.72,50823.0,43.84,43.85,43.66,43.72,50823.0
2024-02-06 14:30:00,43.72,43.72,43.51,43.6,57478.0,43.72,43.72,43.51,43.6,57478.0
2024-02-06 15:00:00,43.61,43.7,43.36,43.37,110470.0,43.61,43.7,43.36,43.37,110470.0
2024-02-06 15:30:00,43.38,43.58,43.3,43.37,443422.0,43.38,43.58,43.3,43.37,443422.0
2024-02-07 09:30:00,43.65,43.75,42.84,42.88,171577.0,43.65,43.75,42.84,42.88,171577.0
2024-02-07 10:00:00,42.88,43.06,42.77,43.06,164007.0,42.88,43.06,42.77,43.06,164007.0
2024-02-07 10:30:00,43.08,43.19,42.93,42.99,105637.0,43.08,43.19,42.93,42.99,105637.0
2024-02-07 11:00:00,43.02,43.18,42.96,43.16,67538.0,43.02,43.18,42.96,43.16,67538.0
2024-02-07 11:30:00,43.16,43.29,43.1,43.16,128119.0,43.16,43.29,43.1,43.16,128119.0
2024-02-07 12:00:00,43.16,43.22,42.86,42.96,75909.0,43.16,43.22,42.86,42.96,75909.0
2024-02-07 12:30:00,42.96,43.07,42.95,43.06,83526.0,42.96,43.07,42.95,43.06,83526.0
2024-02-07 13:00:00,43.05,43.21,43.0,43.2,95921.0,43.05,43.21,43.0,43.2,95921.0
2024-02-07 13:30:00,43.21,43.22,43.03,43.18,95814.0,43.21,43.22,43.03,43.18,95814.0
2024-02-07 14:00:00,43.18,43.31,43.14,43.2,129610.0,43.18,43.31,43.14,43.2,129610.0
2024-02-07 14:30:00,43.21,43.45,43.13,43.42,121492.0,43.21,43.45,43.13,43.42,121492.0
2024-02-07 15:00:00,43.42,43.46,43.08,43.1,125799.0,43.42,43.46,43.08,43.1,125799.0
2024-02-07 15:30:00,43.1,43.2,42.98,43.06,421927.0,43.1,43.2,42.98,43.06,421927.0
2024-02-08 09:30:00,43.56,43.94,43.33,43.85,278170.0,43.56,43.94,43.33,43.85,278170.0
2024-02-08 10:00:00,43.88,44.06,43.61,44.0,158399.0,43.88,44.06,43.61,44.0,158399.0
2024-02-08 10:30:00,44.01,44.32,43.96,44.29,187018.0,44.01,44.32,43.96,44.29,187018.0
2024-02-08 11:00:00,44.31,44.34,43.6,43.67,80554.0,44.31,44.34,43.6,43.67,80554.0
2024-02-08 11:30:00,43.66,43.81,43.61,43.77,57689.0,43.66,43.81,43.61,43.77,57689.0
2024-02-08 12:00:00,43.78,43.79,43.62,43.66,48268.0,43.78,43.79,43.62,43.66,48268.0
2024-02-08 12:30:00,43.64,43.84,43.58,43.83,52337.0,43.64,43.84,43.58,43.83,52337.0
2024-02-08 13:00:00,43.82,44.24,43.81,44.13,84827.0,43.82,44.24,43.81,44.13,84827.0
2024-02-08 13:30:00,44.14,44.33,44.07,44.28,61984.0,44.14,44.33,44.07,44.28,61984.0
2024-02-08 14:00:00,44.28,44.43,44.21,44.31,124948.0,44.28,44.43,44.21,44.31,124948.0
2024-02-08 14:30:00,44.3,44.34,44.12,44.32,110548.0,44.3,44.34,44.12,44.32,110548.0
2024-02-08 15:00:00,44.33,44.37,44.12,44.16,108680.0,44.33,44.37,44.12,44.16,108680.0
2024-02-08 15:30:00,44.16,44.27,44.07,44.24,329462.0,44.16,44.27,44.07,44.24,329462.0
2024-02-09 09:30:00,44.7,45.11,44.3,44.86,258572.0,44.7,45.11,44.3,44.86,258572.0
2024-02-09 10:00:00,44.86,45.13,44.58,44.97,218023.0,44.86,45.13,44.58,44.97,218023.0
2024-02-09 10:30:00,44.96,45.09,44.36,44.47,187443.0,44.96,45.09,44.36,44.47,187443.0
2024-02-09 11:00:00,44.46,44.61,44.23,44.41,111186.0,44.46,44.61,44.23,44.41,111186.0
2024-02-09 11:30:00,44.42,44.48,44.28,44.4,97228.0,44.42,44.48,44.28,44.4,97228.0
2024-02-09 12:00:00,44.41,44.65,44.34,44.65,65213.0,44.41,44.65,44.34,44.65,65213.0
2024-02-09 12:30:00,44.64,44.92,44.58,44.87,101178.0,44.64,44.92,44.58,44.87,101178.0
2024-02-09 13:00:00,44.86,45.05,44.71,45.05,122345.0,44.86,45.05,44.71,45.05,122345.0
2024-02-09 13:30:00,45.05,45.17,44.87,44.97,157196.0,45.05,45.17,44.87,44.97,157196.0
2024-02-09 14:00:00,44.96,45.06,44.73,44.77,143003.0,44.96,45.06,44.73,44.77,143003.0
2024-02-09 14:30:00,44.73,44.84,44.65,44.73,76445.0,44.73,44.84,44.65,44.73,76445.0
2024-02-09 15:00:00,44.73,44.81,44.56,44.75,167089.0,44.73,44.81,44.56,44.75,167089.0
2024-02-09 15:30:00,44.74,44.74,44.45,44.49,297994.0,44.74,44.74,44.45,44.49,297994.0
2024-02-12 09:30:00,44.37,45.43,44.08,45.25,195191.0,44.37,45.43,44.08,45.25,195191.0
2024-02-12 10:00:00,45.22,45.38,44.78,45.04,160185.0,45.22,45.38,44.78,45.04,160185.0
2024-02-12 10:30:00,45.04,45.14,44.74,44.79,57529.0,45.04,45.14,44.74,44.79,57529.0
2024-02-12 11:00:00,44.78,44.98,44.74,44.83,49932.0,44.78,44.98,44.74,44.83,49932.0
2024-02-12 11:30:00,44.82,44.91,44.75,44.9,37817.0,44.82,44.91,44.75,44.9,37817.0
2024-02-12 12:00:00,44.93,44.97,44.75,44.78,68833.0,44.93,44.97,44.75,44.78,68833.0
2024-02-12 12:30:00,44.78,44.93,44.71,44.93,74611.0,44.78,44.93,44.71,44.93,74611.0
2024-02-12 13:00:00,44.92,45.08,44.85,44.95,79137.0,44.92,45.08,44.85,44.95,79137.0
2024-02-12 13:30:00,44.94,45.03,44.79,44.95,50820.0,44.94,45.03,44.79,44.95,50820.0
2024-02-12 14:00:00,44.94,45.01,44.73,44.8,64126.0,44.94,45.01,44.73,44.8,64126.0
2024-02-12 14:30:00,44.81,44.89,44.75,44.82,58114.0,44.81,44.89,44.75,44.82,58114.0
2024-02-12 15:00:00,44.82,44.95,44.77,44.8,50973.0,44.82,44.95,44.77,44.8,50973.0
2024-02-12 15:30:00,44.8,44.94,44.67,44.73,267549.0,44.8,44.94,44.67,44.73,267549.0
2024-02-13 09:30:00,42.94,42.98,42.01,42.4,507220.0,42.94,42.98,42.01,42.4,507220.0
2024-02-13 10:00:00,42.42,42.67,42.14,42.29,549387.0,42.42,42.67,42.14,42.29,549387.0
2024-02-13 10:30:00,42.29,42.77,42.06,42.61,473212.0,42.29,42.77,42.06,42.61,473212.0
2024-02-13 11:00:00,42.64,42.87,42.47,42.76,309746.0,42.64,42.87,42.47,42.76,309746.0
2024-02-13 11:30:00,42.78,43.0,42.75,42.94,175177.0,42.78,43.0,42.75,42.94,175177.0
2024-02-13 12:00:00,42.9,42.98,42.75,42.78,78758.0,42.9,42.98,42.75,42.78,78758.0
2024-02-13 12:30:00,42.78,42.92,42.72,42.77,118748.0,42.78,42.92,42.72,42.77,118748.0
2024-02-13 13:00:00,42.76,42.78,42.59,42.68,65304.0,42.76,42.78,42.59,42.68,65304.0
2024-02-13 13:30:00,42.7,42.79,42.53,42.58,77920.0,42.7,42.79,42.53,42.58,77920.0
2024-02-13 14:00:00,42.58,42.6,42.42,42.46,112533.0,42.58,42.6,42.42,42.46,112533.0
2024-02-13 14:30:00,42.45,42.57,42.25,42.3,137134.0,42.45,42.57,42.25,42.3,137134.0
2024-02-13 15:00:00,42.3,42.35,42.21,42.34,195662.0,42.3,42.35,42.21,42.34,195662.0
2024-02-13 15:30:00,42.35,42.53,42.24,42.46,853108.0,42.35,42.53,42.24,42.46,853108.0
2024-02-14 09:30:00,42.8,42.92,41.86,42.29,310457.0,42.8,42.92,41.86,42.29,310457.0
2024-02-14 10:00:00,42.34,42.87,42.2,42.58,203516.0,42.34,42.87,42.2,42.58,203516.0
2024-02-14 10:30:00,42.58,42.6,42.23,42.45,72437.0,42.58,42.6,42.23,42.45,72437.0
2024-02-14 11:00:00,42.44,42.71,42.25,42.56,87020.0,42.44,42.71,42.25,42.56,87020.0
2024-02-14 11:30:00,42.57,42.6,42.47,42.49,77397.0,42.57,42.6,42.47,42.49,77397.0
2024-02-14 12:00:00,42.49,42.54,42.18,42.47,91676.0,42.49,42.54,42.18,42.47,91676.0
2024-02-14 12:30:00,42.46,42.52,42.27,42.36,72054.0,42.46,42.52,42.27,42.36,72054.0
2024-02-14 13:00:00,42.37,42.45,42.24,42.37,59931.0,42.37,42.45,42.24,42.37,59931.0
2024-02-14 13:30:00,42.4,42.59,42.4,42.52,76289.0,42.4,42.59,42.4,42.52,76289.0
2024-02-14 14:00:00,42.54,42.65,42.33,42.64,42243.0,42.54,42.65,42.33,42.64,42243.0
2024-02-14 14:30:00,42.64,42.73,42.56,42.69,86347.0,42.64,42.73,42.56,42.69,86347.0
2024-02-14 15:00:00,42.69,42.8,42.62,42.73,145512.0,42.69,42.8,42.62,42.73,145512.0
2024-02-14 15:30:00,42.73,42.81,42.6,42.7,379881.0,42.73,42.81,42.6,42.7,379881.0
2024-02-15 09:30:00,42.99,43.74,42.77,43.39,199293.0,42.99,43.74,42.77,43.39,199293.0
2024-02-15 10:00:00,43.41,43.64,43.35,43.44,102049.0,43.41,43.64,43.35,43.44,102049.0
2024-02-15 10:30:00,43.47,43.52,42.81,42.89,85321.0,43.47,43.52,42.81,42.89,85321.0
2024-02-15 11:00:00,42.9,43.24,42.81,43.16,65187.0,42.9,43.24,42.81,43.16,65187.0
2024-02-15 11:30:00,43.15,43.2,43.06,43.19,48253.0,43.15,43.2,43.06,43.19,48253.0
2024-02-15 12:00:00,43.21,43.34,43.14,43.27,67974.0,43.21,43.34,43.14,43.27,67974.0
2024-02-15 12:30:00,43.27,43.3,42.99,43.01,57951.0,43.27,43.3,42.99,43.01,57951.0
2024-02-15 13:00:00,43.0,43.33,42.97,43.3,93393.0,43.0,43.33,42.97,43.3,93393.0
2024-02-15 13:30:00,43.31,43.32,43.16,43.3,55694.0,43.31,43.32,43.16,43.3,55694.0
2024-02-15 14:00:00,43.32,43.32,43.06,43.07,132023.0,43.32,43.32,43.06,43.07,132023.0
2024-02-15 14:30:00,43.07,43.3,43.06,43.25,68300.0,43.07,43.3,43.06,43.25,68300.0
2024-02-15 15:00:00,43.24,43.26,43.09,43.22,87262.0,43.24,43.26,43.09,43.22,87262.0
2024-02-15 15:30:00,43.2,43.26,43.1,43.16,300184.0,43.2,43.26,43.1,43.16,300184.0
2024-02-16 09:30:00,42.45,42.69,42.08,42.24,196834.0,42.45,42.69,42.08,42.24,196834.0
2024-02-16 10:00:00,42.18,42.56,42.06,42.26,240145.0,42.18,42.56,42.06,42.26,240145.0
2024-02-16 10:30:00,42.23,42.36,42.08,42.29,151153.0,42.23,42.36,42.08,42.29,151153.0
2024-02-16 11:00:00,42.3,42.63,42.22,42.51,94731.0,42.3,42.63,42.22,42.51,94731.0
2024-02-16 11:30:00,42.51,42.76,42.5,42.7,107767.0,42.51,42.76,42.5,42.7,107767.0
2024-02-16 12:00:00,42.69,42.75,42.53,42.6,146039.0,42.69,42.75,42.53,42.6,146039.0
2024-02-16 12:30:00,42.6,42.73,42.6,42.68,197081.0,42.6,42.73,42.6,42.68,197081.0
2024-02-16 13:00:00,42.66,42.83,42.62,42.77,206878.0,42.66,42.83,42.62,42.77,206878.0
2024-02-16 13:30:00,42.79,42.82,42.63,42.72,180048.0,42.79,42.82,42.63,42.72,180048.0
2024-02-16 14:00:00,42.72,42.82,42.72,42.76,106145.0,42.72,42.82,42.72,42.76,106145.0
2024-02-16 14:30:00,42.76,42.76,42.5,42.66,111496.0,42.76,42.76,42.5,42.66,111496.0
2024-02-16 15:00:00,42.66,42.73,42.54,42.64,151785.0,42.66,42.73,42.54,42.64,151785.0
2024-02-16 15:30:00,42.65,42.8,42.38,42.51,384698.0,42.65,42.8,42.38,42.51,384698.0
2024-02-20 09:30:00,41.94,42.34,41.43,41.64,450367.0,41.94,42.34,41.43,41.64,450367.0
2024-02-20 10:00:00,41.59,41.6,40.95,41.1,374823.0,41.59,41.6,40.95,41.1,374823.0
2024-02-20 10:30:00,41.11,41.38,40.91,41.3,341561.0,41.11,41.38,40.91,41.3,341561.0
2024-02-20 11:00:00,41.33,41.41,41.21,41.41,166512.0,41.33,41.41,41.21,41.41,166512.0
2024-02-20 11:30:00,41.41,41.52,41.32,41.48,324390.0,41.41,41.52,41.32,41.48,324390.0
2024-02-20 12:00:00,41.48,41.5,41.39,41.49,339734.0,41.48,41.5,41.39,41.49,339734.0
2024-02-20 12:30:00,41.48,41.52,41.32,41.34,257474.0,41.48,41.52,41.32,41.34,257474.0
2024-02-20 13:00:00,41.34,41.63,41.34,41.51,243003.0,41.34,41.63,41.34,41.51,243003.0
2024-02-20 13:30:00,41.5,41.6,41.44,41.51,290442.0,41.5,41.6,41.44,41.51,290442.0
2024-02-20 14:00:00,41.51,41.56,41.45,41.51,373457.0,41.51,41.56,41.45,41.51,373457.0
2024-02-20 14:30:00,41.51,41.63,41.43,41.58,289742.0,41.51,41.63,41.43,41.58,289742.0
2024-02-20 15:00:00,41.58,41.72,41.56,41.71,483914.0,41.58,41.72,41.56,41.71,483914.0
2024-02-20 15:30:00,41.71,41.81,41.58,41.67,1248142.0,41.71,41.81,41.58,41.67,1248142.0
2024-02-21 09:30:00,39.55,42.86,39.5,41.94,1105988.0,39.55,42.86,39.5,41.94,1105988.0
2024-02-21 10:00:00,41.98,42.24,41.58,42.05,320873.0,41.98,42.24,41.58,42.05,320873.0
2024-02-21 10:30:00,42.04,42.83,42.0,42.48,350139.0,42.04,42.83,42.0,42.48,350139.0
2024-02-21 11:00:00,42.48,43.05,42.37,42.86,301442.0,42.48,43.05,42.37,42.86,301442.0
2024-02-21 11:30:00,42.85,42.92,42.46,42.6,403257.0,42.85,42.92,42.46,42.6,403257.0
2024-02-21 12:00:00,42.6,42.77,42.5,42.63,371989.0,42.6,42.77,42.5,42.63,371989.0
2024-02-21 12:30:00,42.62,42.7,42.38,42.6,208448.0,42.62,42.7,42.38,42.6,208448.0
2024-02-21 13:00:00,42.61,42.84,42.46,42.74,336920.0,42.61,42.84,42.46,42.74,336920.0
2024-02-21 13:30:00,42.75,42.89,42.45,42.59,181992.0,42.75,42.89,42.45,42.59,181992.0
2024-02-21 14:00:00,42.56,42.68,42.08,42.16,194513.0,42.56,42.68,42.08,42.16,194513.0
2024-02-21 14:30:00,42.16,42.38,41.97,42.22,205507.0,42.16,42.38,41.97,42.22,205507.0
2024-02-21 15:00:00,42.22,42.24,41.91,41.94,340339.0,42.22,42.24,41.91,41.94,340339.0
2024-02-21 15:30:00,41.94,42.37,41.88,42.24,577544.0,41.94,42.37,41.88,42.24,577544.0
2024-02-22 09:30:00,42.75,42.87,42.02,42.44,274074.0,42.75,42.87,42.02,42.44,274074.0
2024-02-22 10:00:00,42.46,42.72,41.7,41.8,319596.0,42.46,42.72,41.7,41.8,319596.0
2024-02-22 10:30:00,41.78,42.0,41.7,41.94,208590.0,41.78,42.0,41.7,41.94,208590.0
2024-02-22 11:00:00,41.94,42.01,41.83,41.94,144240.0,41.94,42.01,41.83,41.94,144240.0
2024-02-22 11:30:00,41.96,42.14,41.88,41.88,159482.0,41.96,42.14,41.88,41.88,159482.0
2024-02-22 12:00:00,41.87,42.2,41.84,42.2,126637.0,41.87,42.2,41.84,42.2,126637.0
2024-02-22 12:30:00,42.2,42.2,41.99,42.08,136593.0,42.2,42.2,41.99,42.08,136593.0
2024-02-22 13:00:00,42.09,42.1,41.73,41.83,153885.0,42.09,42.1,41.73,41.83,153885.0
2024-02-22 13:30:00,41.81,41.82,41.67,41.7,154237.0,41.81,41.82,41.67,41.7,154237.0
2024-02-22 14:00:00,41.7,41.76,41.52,41.73,79608.0,41.7,41.76,41.52,41.73,79608.0
2024-02-22 14:30:00,41.73,41.73,41.49,41.55,115155.0,41.73,41.73,41.49,41.55,115155.0
2024-02-22 15:00:00,41.55,41.64,41.5,41.62,124496.0,41.55,41.64,41.5,41.62,124496.0
2024-02-22 15:30:00,41.61,41.64,41.38,41.45,375264.0,41.61,41.64,41.38,41.45,375264.0
2024-02-23 09:30:00,41.3,41.71,41.15,41.37,150748.0,41.3,41.71,41.15,41.37,150748.0
2024-02-23 10:00:00,41.36,42.05,41.25,42.0,190862.0,41.36,42.05,41.25,42.0,190862.0
2024-02-23 10:30:00,42.01,42.54,41.9,42.49,321611.0,42.01,42.54,41.9,42.49,321611.0
2024-02-23 11:00:00,42.48,42.5,42.12,42.4,273591.0,42.48,42.5,42.12,42.4,273591.0
2024-02-23 11:30:00,42.41,42.42,42.32,42.34,275201.0,42.41,42.42,42.32,42.34,275201.0
2024-02-23 12:00:00,42.33,42.37,41.96,41.97,111526.0,42.33,42.37,41.96,41.97,111526.0
2024-02-23 12:30:00,41.97,42.02,41.8,41.99,138955.0,41.97,42.02,41.8,41.99,138955.0
2024-02-23 13:00:00,41.99,42.25,41.96,42.15,157041.0,41.99,42.25,41.96,42.15,157041.0
2024-02-23 13:30:00,42.16,42.2,41.98,42.06,172483.0,42.16,42.2,41.98,42.06,172483.0
2024-02-23 14:00:00,42.07,42.08,41.82,41.83,85186.0,42.07,42.08,41.82,41.83,85186.0
2024-02-23 14:30:00,41.86,41.94,41.78,41.85,122291.0,41.86,41.94,41.78,41.85,122291.0
2024-02-23 15:00:00,41.85,41.91,41.8,41.83,129918.0,41.85,41.91,41.8,41.83,129918.0
2024-02-23 15:30:00,41.84,41.87,41.63,41.66,308963.0,41.84,41.87,41.63,41.66,308963.0
2024-02-26 09:30:00,41.38,41.61,41.13,41.59,324390.0,41.38,41.61,41.13,41.59,324390.0
2024-02-26 10:00:00,41.59,41.89,41.32,41.42,415002.0,41.59,41.89,41.32,41.42,415002.0
2024-02-26 10:30:00,41.44,41.48,41.17,41.23,125133.0,41.44,41.48,41.17,41.23,125133.0
2024-02-26 11:00:00,41.23,41.32,41.07,41.13,127790.0,41.23,41.32,41.07,41.13,127790.0
2024-02-26 11:30:00,41.14,41.25,41.01,41.12,134213.0,41.14,41.25,41.01,41.12,134213.0
2024-02-26 12:00:00,41.1,41.13,40.9,40.96,322589.0,41.1,41.13,40.9,40.96,322589.0
2024-02-26 12:30:00,40.97,40.97,40.65,40.81,185961.0,40.97,40.97,40.65,40.81,185961.0
2024-02-26 13:00:00,40.83,41.05,40.76,40.87,141214.0,40.83,41.05,40.76,40.87,141214.0
2024-02-26 13:30:00,40.84,40.97,40.78,40.94,96329.0,40.84,40.97,40.78,40.94,96329.0
2024-02-26 14:00:00,40.93,41.14,40.93,41.04,84485.0,40.93,41.14,40.93,41.04,84485.0
2024-02-26 14:30:00,41.04,41.07,40.83,40.86,81022.0,41.04,41.07,40.83,40.86,81022.0
2024-02-26 15:00:00,40.86,41.0,40.81,40.84,116513.0,40.86,41.0,40.81,40.84,116513.0
2024-02-26 15:30:00,40.84,40.88,40.69,40.84,742179.0,40.84,40.88,40.69,40.84,742179.0
2024-02-27 09:30:00,41.33,42.2,41.33,42.2,317996.0,41.33,42.2,41.33,42.2,317996.0
2024-02-27 10:00:00,42.2,42.51,42.14,42.3,299751.0,42.2,42.51,42.14,42.3,299751.0
2024-02-27 10:30:00,42.3,42.38,42.12,42.14,110391.0,42.3,42.38,42.12,42.14,110391.0
2024-02-27 11:00:00,42.16,42.49,42.11,42.16,182965.0,42.16,42.49,42.11,42.16,182965.0
2024-02-27 11:30:00,42.16,42.21,42.08,42.09,123541.0,42.16,42.21,42.08,42.09,123541.0
2024-02-27 12:00:00,42.1,42.2,42.0,42.05,109460.0,42.1,42.2,42.0,42.05,109460.0
2024-02-27 12:30:00,42.05,42.28,42.0,42.25,182451.0,42.05,42.28,42.0,42.25,182451.0
2024-02-27 13:00:00,42.25,42.3,42.18,42.23,157754.0,42.25,42.3,42.18,42.23,157754.0
2024-02-27 13:30:00,42.23,42.27,42.17,42.2,209542.0,42.23,42.27,42.17,42.2,209542.0
2024-02-27 14:00:00,42.19,42.27,42.02,42.02,172297.0,42.19,42.27,42.02,42.02,172297.0
2024-02-27 14:30:00,42.01,42.16,41.91,41.94,295161.0,42.01,42.16,41.91,41.94,295161.0
2024-02-27 15:00:00,41.94,42.09,41.91,41.96,159509.0,41.94,42.09,41.91,41.96,159509.0
2024-02-27 15:30:00,41.95,42.01,41.77,41.96,578962.0,41.95,42.01,41.77,41.96,578962.0
2024-02-28 09:30:00,41.4,41.63,41.29,41.29,143188.0,41.4,41.63,41.29,41.29,143188.0
2024-02-28 10:00:00,41.33,41.97,41.29,41.84,234941.0,41.33,41.97,41.29,41.84,234941.0
2024-02-28 10:30:00,41.84,42.0,41.73,41.77,125581.0,41.84,42.0,41.73,41.77,125581.0
2024-02-28 11:00:00,41.77,41.8,41.53,41.65,90517.0,41.77,41.8,41.53,41.65,90517.0
2024-02-28 11:30:00,41.65,41.66,41.51,41.54,36148.0,41.65,41.66,41.51,41.54,36148.0
2024-02-28 12:00:00,41.55,41.68,41.52,41.68,128639.0,41.55,41.68,41.52,41.68,128639.0
2024-02-28 12:30:00,41.68,41.89,41.67,41.73,73916.0,41.68,41.89,41.67,41.73,73916.0
2024-02-28 13:00:00,41.73,41.76,41.64,41.72,58342.0,41.73,41.76,41.64,41.72,58342.0
2024-02-28 13:30:00,41.73,41.89,41.68,41.89,73665.0,41.73,41.89,41.68,41.89,73665.0
2024-02-28 14:00:00,41.9,42.0,41.84,41.88,104768.0,41.9,42.0,41.84,41.88,104768.0
2024-02-28 14:30:00,41.86,41.86,41.53,41.54,139931.0,41.86,41.86,41.53,41.54,139931.0
2024-02-28 15:00:00,41.55,41.67,41.39,41.4,62536.0,41.55,41.67,41.39,41.4,62536.0
2024-02-28 15:30:00,41.39,41.46,41.22,41.45,297155.0,41.39,41.46,41.22,41.45,297155.0
2024-02-29 09:30:00,42.05,42.44,41.45,42.37,179749.0,42.05,42.44,41.45,42.37,179749.0
2024-02-29 10:00:00,42.41,42.61,42.18,42.57,208425.0,42.41,42.61,42.18,42.57,208425.0
2024-02-29 10:30:00,42.59,42.72,42.45,42.49,98466.0,42.59,42.72,42.45,42.49,98466.0
2024-02-29 11:00:00,42.5,42.58,42.39,42.4,70426.0,42.5,42.58,42.39,42.4,70426.0
2024-02-29 11:30:00,42.38,42.38,42.09,42.33,64075.0,42.38,42.38,42.09,42.33,64075.0
2024-02-29 12:00:00,42.33,42.52,42.32,42.46,128699.0,42.33,42.52,42.32,42.46,128699.0
2024-02-29 12:30:00,42.45,42.56,42.41,42.54,139015.0,42.45,42.56,42.41,42.54,139015.0
2024-02-29 13:00:00,42.55,42.97,42.5,42.76,227972.0,42.55,42.97,42.5,42.76,227972.0
2024-02-29 13:30:00,42.77,43.09,42.73,43.09,126841.0,42.77,43.09,42.73,43.09,126841.0
2024-02-29 14:00:00,43.09,43.19,43.03,43.12,160864.0,43.09,43.19,43.03,43.12,160864.0
2024-02-29 14:30:00,43.13,43.31,43.08,43.31,245390.0,43.13,43.31,43.08,43.31,245390.0
2024-02-29 15:00:00,43.3,43.49,43.3,43.43,202329.0,43.3,43.49,43.3,43.43,202329.0
2024-02-29 15:30:00,43.43,43.53,43.34,43.45,368055.0,43.43,43.53,43.34,43.45,368055.0
2024-03-01 09:30:00,43.38,43.38,42.03,42.3,236851.0,43.38,43.38,42.03,42.3,236851.0
2024-03-01 10:00:00,42.34,43.05,42.3,42.8,157193.0,42.34,43.05,42.3,42.8,157193.0
2024-03-01 10:30:00,42.8,43.04,42.47,43.04,155402.0,42.8,43.04,42.47,43.04,155402.0
2024-03-01 11:00:00,43.04,43.14,42.76,42.8,117203.0,43.04,43.14,42.76,42.8,117203.0
2024-03-01 11:30:00,42.77,42.91,42.57,42.66,89130.0,42.77,42.91,42.57,42.66,89130.0
2024-03-01 12:00:00,42.66,42.87,42.64,42.79,81362.0,42.66,42.87,42.64,42.79,81362.0
2024-03-01 12:30:00,42.79,42.93,42.75,42.88,51134.0,42.79,42.93,42.75,42.88,51134.0
2024-03-01 13:00:00,42.87,42.96,42.78,42.78,72229.0,42.87,42.96,42.78,42.78,72229.0
2024-03-01 13:30:00,42.77,42.92,42.74,42.82,110941.0,42.77,42.92,42.74,42.82,110941.0
2024-03-01 14:00:00,42.82,42.93,42.75,42.85,60557.0,42.82,42.93,42.75,42.85,60557.0
2024-03-01 14:30:00,42.84,42.88,42.67,42.84,77087.0,42.84,42.88,42.67,42.84,77087.0
2024-03-01 15:00:00,42.85,42.99,42.78,42.98,125787.0,42.85,42.99,42.78,42.98,125787.0
2024-03-01 15:30:00,42.98,43.07,42.89,42.95,317342.0,42.98,43.07,42.89,42.95,317342.0
2024-03-04 09:30:00,42.73,42.75,42.0,42.18,142867.0,42.73,42.75,42.0,42.18,142867.0
2024-03-04 10:00:00,42.16,42.2,41.76,42.01,202070.0,42.16,42.2,41.76,42.01,202070.0
2024-03-04 10:30:00,42.02,42.38,41.91,41.96,132949.0,42.02,42.38,41.91,41.96,132949.0
2024-03-04 11:00:00,41.96,42.25,41.9,42.04,112677.0,41.96,42.25,41.9,42.04,112677.0
2024-03-04 11:30:00,42.03,42.03,41.86,41.94,50683.0,42.03,42.03,41.86,41.94,50683.0
2024-03-04 12:00:00,41.96,42.04,41.88,42.02,46883.0,41.96,42.04,41.88,42.02,46883.0
2024-03-04 12:30:00,42.02,42.11,41.87,41.91,100941.0,42.02,42.11,41.87,41.91,100941.0
2024-03-04 13:00:00,41.91,41.99,41.88,41.98,69788.0,41.91,41.99,41.88,41.98,69788.0
2024-03-04 13:30:00,42.01,42.21,41.99,42.02,266318.0,42.01,42.21,41.99,42.02,266318.0
2024-03-04 14:00:00,42.03,42.03,41.83,41.95,136669.0,42.03,42.03,41.83,41.95,136669.0
2024-03-04 14:30:00,41.94,42.06,41.91,42.01,141972.0,41.94,42.06,41.91,42.01,141972.0
2024-03-04 15:00:00,42.01,42.13,41.88,41.88,77346.0,42.01,42.13,41.88,41.88,77346.0
2024-03-04 15:30:00,41.88,41.88,41.52,41.56,461662.0,41.88,41.88,41.52,41.56,461662.0
2024-03-05 09:30:00,41.25,41.44,40.93,41.14,61822.0,41.25,41.44,40.93,41.14,61822.0
2024-03-05 10:00:00,41.18,41.5,41.0,41.24,173012.0,41.18,41.5,41.0,41.24,173012.0
2024-03-05 10:30:00,41.26,41.82,41.22,41.76,80122.0,41.26,41.82,41.22,41.76,80122.0
2024-03-05 11:00:00,41.77,41.93,41.71,41.85,55112.0,41.77,41.93,41.71,41.85,55112.0
2024-03-05 11:30:00,41.84,41.98,41.74,41.82,45938.0,41.84,41.98,41.74,41.82,45938.0
2024-03-05 12:00:00,41.84,41.9,41.76,41.89,26378.0,41.84,41.9,41.76,41.89,26378.0
2024-03-05 12:30:00,41.89,41.94,41.76,41.78,27363.0,41.89,41.94,41.76,41.78,27363.0
2024-03-05 13:00:00,41.79,41.83,41.73,41.81,28129.0,41.79,41.83,41.73,41.81,28129.0
2024-03-05 13:30:00,41.8,41.8,41.47,41.52,114001.0,41.8,41.8,41.47,41.52,114001.0
2024-03-05 14:00:00,41.52,41.56,41.33,41.36,297625.0,41.52,41.56,41.33,41.36,297625.0
2024-03-05 14:30:00,41.35,41.36,41.0,41.03,240017.0,41.35,41.36,41.0,41.03,240017.0
2024-03-05 15:00:00,41.02,41.2,40.95,41.0,84347.0,41.02,41.2,40.95,41.0,84347.0
2024-03-05 15:30:00,41.0,41.2,41.0,41.08,235333.0,41.0,41.2,41.0,41.08,235333.0
2024-03-06 09:30:00,41.93,41.93,40.98,41.28,106654.0,41.93,41.93,40.98,41.28,106654.0
2024-03-06 10:00:00,41.26,41.51,41.14,41.23,98510.0,41.26,41.51,41.14,41.23,98510.0
2024-03-06 10:30:00,41.22,41.35,41.13,41.28,60439.0,41.22,41.35,41.13,41.28,60439.0
2024-03-06 11:00:00,41.3,41.41,41.21,41.29,80109.0,41.3,41.41,41.21,41.29,80109.0
2024-03-06 11:30:00,41.3,41.51,41.18,41.29,133135.0,41.3,41.51,41.18,41.29,133135.0
2024-03-06 12:00:00,41.29,41.42,41.24,41.4,34103.0,41.29,41.42,41.24,41.4,34103.0
2024-03-06 12:30:00,41.4,41.49,41.35,41.46,31240.0,41.4,41.49,41.35,41.46,31240.0
2024-03-06 13:00:00,41.47,41.53,41.23,41.29,52332.0,41.47,41.53,41.23,41.29,52332.0
2024-03-06 13:30:00,41.27,41.29,40.86,40.97,69261.0,41.27,41.29,40.86,40.97,69261.0
2024-03-06 14:00:00,40.96,41.09,40.77,41.08,48423.0,40.96,41.09,40.77,41.08,48423.0
2024-03-06 14:30:00,41.09,41.12,40.92,40.95,87027.0,41.09,41.12,40.92,40.95,87027.0
2024-03-06 15:00:00,40.92,41.14,40.92,41.09,74289.0,40.92,41.14,40.92,41.09,74289.0
2024-03-06 15:30:00,41.07,41.1,40.9,40.98,309910.0,41.07,41.1,40.9,40.98,309910.0
2024-03-07 09:30:00,41.1,41.87,41.06,41.82,182152.0,41.1,41.87,41.06,41.82,182152.0
2024-03-07 10:00:00,41.87,42.09,41.63,41.98,94826.0,41.87,42.09,41.63,41.98,94826.0
2024-03-07 10:30:00,42.01,42.01,41.68,41.78,53568.0,42.01,42.01,41.68,41.78,53568.0
2024-03-07 11:00:00,41.79,41.82,41.52,41.59,55093.0,41.79,41.82,41.52,41.59,55093.0
2024-03-07 11:30:00,41.58,41.58,41.43,41.55,41095.0,41.58,41.58,41.43,41.55,41095.0
2024-03-07 12:00:00,41.57,41.58,41.42,41.43,27253.0,41.57,41.58,41.42,41.43,27253.0
2024-03-07 12:30:00,41.42,41.57,41.37,41.55,27696.0,41.42,41.57,41.37,41.55,27696.0
2024-03-07 13:00:00,41.55,41.63,41.51,41.61,31229.0,41.55,41.63,41.51,41.61,31229.0
2024-03-07 13:30:00,41.63,41.88,41.61,41.85,45229.0,41.63,41.88,41.61,41.85,45229.0
2024-03-07 14:00:00,41.86,41.95,41.79,41.9,52765.0,41.86,41.95,41.79,41.9,52765.0
2024-03-07 14:30:00,41.9,42.04,41.89,42.04,55322.0,41.9,42.04,41.89,42.04,55322.0
2024-03-07 15:00:00,42.03,42.03,41.63,41.71,58983.0,42.03,42.03,41.63,41.71,58983.0
2024-03-07 15:30:00,41.72,41.78,41.61,41.68,166256.0,41.72,41.78,41.61,41.68,166256.0
2024-03-08 09:30:00,42.36,43.09,42.22,42.81,277990.0,42.36,43.09,42.22,42.81,277990.0
2024-03-08 10:00:00,42.84,42.84,42.4,42.5,81033.0,42.84,42.84,42.4,42.5,81033.0
2024-03-08 10:30:00,42.44,42.87,42.34,42.73,89304.0,42.44,42.87,42.34,42.73,89304.0
2024-03-08 11:00:00,42.75,42.75,42.32,42.33,72425.0,42.75,42.75,42.32,42.33,72425.0
2024-03-08 11:30:00,42.34,42.54,42.24,42.42,72926.0,42.34,42.54,42.24,42.42,72926.0
2024-03-08 12:00:00,42.41,42.6,42.34,42.48,93171.0,42.41,42.6,42.34,42.48,93171.0
2024-03-08 12:30:00,42.46,42.51,42.37,42.46,100763.0,42.46,42.51,42.37,42.46,100763.0
2024-03-08 13:00:00,42.43,42.44,42.25,42.3,43360.0,42.43,42.44,42.25,42.3,43360.0
2024-03-08 13:30:00,42.29,42.32,42.13,42.23,70700.0,42.29,42.32,42.13,42.23,70700.0
2024-03-08 14:00:00,42.22,42.34,42.13,42.33,44276.0,42.22,42.34,42.13,42.33,44276.0
2024-03-08 14:30:00,42.34,42.42,42.25,42.28,33864.0,42.34,42.42,42.25,42.28,33864.0
2024-03-08 15:00:00,42.28,42.32,42.16,42.16,36547.0,42.28,42.32,42.16,42.16,36547.0
2024-03-08 15:30:00,42.15,42.3,42.11,42.14,123501.0,42.15,42.3,42.11,42.14,123501.0
2024-03-11 09:30:00,41.92,42.62,41.79,42.3,90576.0,41.92,42.62,41.79,42.3,90576.0
2024-03-11 10:00:00,42.27,42.71,42.07,42.63,64361.0,42.27,42.71,42.07,42.63,64361.0
2024-03-11 10:30:00,42.65,43.31,42.65,43.31,145231.0,42.65,43.31,42.65,43.31,145231.0
2024-03-11 11:00:00,43.32,43.66,43.19,43.33,191962.0,43.32,43.66,43.19,43.33,191962.0
2024-03-11 11:30:00,43.32,43.32,43.08,43.23,133857.0,43.32,43.32,43.08,43.23,133857.0
2024-03-11 12:00:00,43.21,43.21,42.98,43.14,44871.0,43.21,43.21,42.98,43.14,44871.0
2024-03-11 12:30:00,43.15,43.16,43.04,43.12,32690.0,43.15,43.16,43.04,43.12,32690.0
2024-03-11 13:00:00,43.12,43.14,42.96,43.09,28769.0,43.12,43.14,42.96,43.09,28769.0
2024-03-11 13:30:00,43.1,43.16,43.0,43.03,39584.0,43.1,43.16,43.0,43.03,39584.0
2024-03-11 14:00:00,43.02,43.07,42.95,43.07,41555.0,43.02,43.07,42.95,43.07,41555.0
2024-03-11 14:30:00,43.07,43.08,42.94,42.98,51583.0,43.07,43.08,42.94,42.98,51583.0
2024-03-11 15:00:00,42.99,43.02,42.79,42.83,50212.0,42.99,43.02,42.79,42.83,50212.0
2024-03-11 15:30:00,42.84,42.84,42.59,42.64,318972.0,42.84,42.84,42.59,42.64,318972.0
2024-03-12 09:30:00,42.61,43.06,42.39,42.95,80024.0,42.61,43.06,42.39,42.95,80024.0
2024-03-12 10:00:00,42.94,42.96,42.52,42.61,86001.0,42.94,42.96,42.52,42.61,86001.0
2024-03-12 10:30:00,42.62,42.92,42.45,42.91,122803.0,42.62,42.92,42.45,42.91,122803.0
2024-03-12 11:00:00,42.9,42.94,42.77,42.91,57965.0,42.9,42.94,42.77,42.91,57965.0
2024-03-12 11:30:00,42.9,42.98,42.62,42.74,50839.0,42.9,42.98,42.62,42.74,50839.0
2024-03-12 12:00:00,42.75,42.79,42.5,42.58,68226.0,42.75,42.79,42.5,42.58,68226.0
2024-03-12 12:30:00,42.56,42.57,42.37,42.51,91053.0,42.56,42.57,42.37,42.51,91053.0
2024-03-12 13:00:00,42.51,42.56,42.32,42.5,95531.0,42.51,42.56,42.32,42.5,95531.0
2024-03-12 13:30:00,42.5,42.63,42.48,42.61,56100.0,42.5,42.63,42.48,42.61,56100.0
2024-03-12 14:00:00,42.59,42.85,42.44,42.74,130910.0,42.59,42.85,42.44,42.74,130910.0
2024-03-12 14:30:00,42.72,42.82,42.65,42.65,103467.0,42.72,42.82,42.65,42.65,103467.0
2024-03-12 15:00:00,42.65,42.67,42.36,42.38,184581.0,42.65,42.67,42.36,42.38,184581.0
2024-03-12 15:30:00,42.37,42.41,42.19,42.22,530951.0,42.37,42.41,42.19,42.22,530951.0
2024-03-13 09:30:00,42.17,42.67,42.17,42.37,77818.0,42.17,42.67,42.17,42.37,77818.0
2024-03-13 10:00:00,42.41,42.43,42.17,42.28,55562.0,42.41,42.43,42.17,42.28,55562.0
2024-03-13 10:30:00,42.28,42.36,42.09,42.16,62713.0,42.28,42.36,42.09,42.16,62713.0
2024-03-13 11:00:00,42.15,42.25,42.08,42.11,44322.0,42.15,42.25,42.08,42.11,44322.0
2024-03-13 11:30:00,42.1,42.2,42.07,42.16,40515.0,42.1,42.2,42.07,42.16,40515.0
2024-03-13 12:00:00,42.15,42.15,42.06,42.08,53824.0,42.15,42.15,42.06,42.08,53824.0
2024-03-13 12:30:00,42.07,42.19,42.03,42.05,39563.0,42.07,42.19,42.03,42.05,39563.0
2024-03-13 13:00:00,42.03,42.06,41.81,41.86,97371.0,42.03,42.06,41.81,41.86,97371.0
2024-03-13 13:30:00,41.86,41.97,41.83,41.91,51451.0,41.86,41.97,41.83,41.91,51451.0
2024-03-13 14:00:00,41.9,42.0,41.76,41.98,49565.0,41.9,42.0,41.76,41.98,49565.0
2024-03-13 14:30:00,41.99,42.0,41.71,41.74,48884.0,41.99,42.0,41.71,41.74,48884.0
2024-03-13 15:00:00,41.75,41.97,41.68,41.72,120911.0,41.75,41.97,41.68,41.72,120911.0
2024-03-13 15:30:00,41.72,41.81,41.54,41.6,251290.0,41.72,41.81,41.54,41.6,251290.0
2024-03-14 09:30:00,41.51,41.67,41.11,41.22,206191.0,41.51,41.67,41.11,41.22,206191.0
2024-03-14 10:00:00,41.22,41.3,40.81,41.01,227389.0,41.22,41.3,40.81,41.01,227389.0
2024-03-14 10:30:00,41.03,41.09,40.77,40.79,142218.0,41.03,41.09,40.77,40.79,142218.0
2024-03-14 11:00:00,40.81,40.85,40.6,40.66,176522.0,40.81,40.85,40.6,40.66,176522.0
2024-03-14 11:30:00,40.67,41.0,40.62,41.0,85829.0,40.67,41.0,40.62,41.0,85829.0
2024-03-14 12:00:00,41.01,41.29,40.83,40.83,120785.0,41.01,41.29,40.83,40.83,120785.0
2024-03-14 12:30:00,40.83,40.88,40.42,40.43,200494.0,40.83,40.88,40.42,40.43,200494.0
2024-03-14 13:00:00,40.43,40.53,40.22,40.26,292355.0,40.43,40.53,40.22,40.26,292355.0
2024-03-14 13:30:00,40.26,40.4,40.14,40.36,150661.0,40.26,40.4,40.14,40.36,150661.0
2024-03-14 14:00:00,40.35,40.41,40.28,40.36,214727.0,40.35,40.41,40.28,40.36,214727.0
2024-03-14 14:30:00,40.37,40.37,40.04,40.05,170884.0,40.37,40.37,40.04,40.05,170884.0
2024-03-14 15:00:00,40.04,40.09,39.73,39.73,326649.0,40.04,40.09,39.73,39.73,326649.0
2024-03-14 15:30:00,39.73,40.09,39.72,39.93,800759.0,39.73,40.09,39.72,39.93,800759.0
2024-03-15 09:30:00,39.81,40.44,39.59,39.98,298545.0,39.81,40.44,39.59,39.98,298545.0
2024-03-15 10:00:00,39.97,39.97,39.72,39.83,130318.0,39.97,39.97,39.72,39.83,130318.0
2024-03-15 10:30:00,39.82,39.91,39.6,39.68,197699.0,39.82,39.91,39.6,39.68,197699.0
2024-03-15 11:00:00,39.68,40.0,39.65,39.82,227862.0,39.68,40.0,39.65,39.82,227862.0
2024-03-15 11:30:00,39.81,39.88,39.52,39.63,128600.0,39.81,39.88,39.52,39.63,128600.0
2024-03-15 12:00:00,39.63,39.78,39.55,39.78,102351.0,39.63,39.78,39.55,39.78,102351.0
2024-03-15 12:30:00,39.78,39.78,39.5,39.52,100111.0,39.78,39.78,39.5,39.52,100111.0
2024-03-15 13:00:00,39.52,39.71,39.51,39.61,114803.0,39.52,39.71,39.51,39.61,114803.0
2024-03-15 13:30:00,39.6,39.61,39.39,39.42,99834.0,39.6,39.61,39.39,39.42,99834.0
2024-03-15 14:00:00,39.42,39.42,39.09,39.14,190152.0,39.42,39.42,39.09,39.14,190152.0
2024-03-15 14:30:00,39.13,39.5,39.13,39.44,161802.0,39.13,39.5,39.13,39.44,161802.0
2024-03-15 15:00:00,39.44,39.47,39.26,39.27,138660.0,39.44,39.47,39.26,39.27,138660.0
2024-03-15 15:30:00,39.27,39.32,39.07,39.16,673557.0,39.27,39.32,39.07,39.16,673557.0
2024-03-18 09:30:00,39.47,39.84,39.23,39.57,146668.0,39.47,39.84,39.23,39.57,146668.0
2024-03-18 10:00:00,39.57,39.88,39.38,39.68,135129.0,39.57,39.88,39.38,39.68,135129.0
2024-03-18 10:30:00,39.68,39.81,39.63,39.74,122149.0,39.68,39.81,39.63,39.74,122149.0
2024-03-18 11:00:00,39.75,40.13,39.73,40.07,215501.0,39.75,40.13,39.73,40.07,215501.0
2024-03-18 11:30:00,40.09,40.1,39.86,39.97,76604.0,40.09,40.1,39.86,39.97,76604.0
2024-03-18 12:00:00,39.96,40.29,39.96,40.12,82110.0,39.96,40.29,39.96,40.12,82110.0
2024-03-18 12:30:00,40.12,40.16,39.97,40.02,50653.0,40.12,40.16,39.97,40.02,50653.0
2024-03-18 13:00:00,40.02,40.07,39.96,40.02,74861.0,40.02,40.07,39.96,40.02,74861.0
2024-03-18 13:30:00,40.02,40.17,39.99,40.07,107186.0,40.02,40.17,39.99,40.07,107186.0
2024-03-18 14:00:00,40.08,40.32,40.02,40.22,107420.0,40.08,40.32,40.02,40.22,107420.0
2024-03-18 14:30:00,40.21,40.37,40.18,40.22,86941.0,40.21,40.37,40.18,40.22,86941.0
2024-03-18 15:00:00,40.23,40.25,40.01,40.01,134465.0,40.23,40.25,40.01,40.01,134465.0
2024-03-18 15:30:00,40.01,40.09,39.79,39.82,295080.0,40.01,40.09,39.79,39.82,295080.0
2024-03-19 09:30:00,39.62,39.96,39.45,39.55,101872.0,39.62,39.96,39.45,39.55,101872.0
2024-03-19 10:00:00,39.55,39.58,39.43,39.53,57560.0,39.55,39.58,39.43,39.53,57560.0
2024-03-19 10:30:00,39.53,39.59,39.45,39.55,59907.0,39.53,39.59,39.45,39.55,59907.0
2024-03-19 11:00:00,39.54,39.73,39.52,39.67,65339.0,39.54,39.73,39.52,39.67,65339.0
2024-03-19 11:30:00,39.67,39.81,39.61,39.8,41576.0,39.67,39.81,39.61,39.8,41576.0
2024-03-19 12:00:00,39.81,40.1,39.78,40.1,90979.0,39.81,40.1,39.78,40.1,90979.0
2024-03-19 12:30:00,40.11,40.31,40.06,40.26,106233.0,40.11,40.31,40.06,40.26,106233.0
2024-03-19 13:00:00,40.27,40.38,40.26,40.34,83036.0,40.27,40.38,40.26,40.34,83036.0
2024-03-19 13:30:00,40.35,40.36,40.25,40.29,49503.0,40.35,40.36,40.25,40.29,49503.0
2024-03-19 14:00:00,40.28,40.29,40.08,40.29,53122.0,40.28,40.29,40.08,40.29,53122.0
2024-03-19 14:30:00,40.28,40.41,40.23,40.33,80359.0,40.28,40.41,40.23,40.33,80359.0
2024-03-19 15:00:00,40.32,40.35,40.2,40.29,56748.0,40.32,40.35,40.2,40.29,56748.0
2024-03-19 15:30:00,40.29,40.33,40.14,40.3,211586.0,40.29,40.33,40.14,40.3,211586.0
2024-03-20 09:30:00,40.26,40.65,40.2,40.42,105899.0,40.26,40.65,40.2,40.42,105899.0
2024-03-20 10:00:00,40.45,40.73,40.36,40.73,72616.0,40.45,40.73,40.36,40.73,72616.0
2024-03-20 10:30:00,40.74,40.76,40.54,40.69,81598.0,40.74,40.76,40.54,40.69,81598.0
2024-03-20 11:00:00,40.69,40.74,40.56,40.74,58459.0,40.69,40.74,40.56,40.74,58459.0
2024-03-20 11:30:00,40.73,40.74,40.36,40.41,59706.0,40.73,40.74,40.36,40.41,59706.0
2024-03-20 12:00:00,40.41,40.59,40.4,40.44,96915.0,40.41,40.59,40.4,40.44,96915.0
2024-03-20 12:30:00,40.42,40.46,40.27,40.4,157887.0,40.42,40.46,40.27,40.4,157887.0
2024-03-20 13:00:00,40.39,40.55,40.3,40.49,108617.0,40.39,40.55,40.3,40.49,108617.0
2024-03-20 13:30:00,40.5,40.74,40.47,40.69,54787.0,40.5,40.74,40.47,40.69,54787.0
2024-03-20 14:00:00,40.7,41.13,40.7,40.97,97872.0,40.7,41.13,40.7,40.97,97872.0
2024-03-20 14:30:00,40.97,41.5,40.68,41.41,155757.0,40.97,41.5,40.68,41.41,155757.0
2024-03-20 15:00:00,41.42,41.73,41.29,41.73,209187.0,41.42,41.73,41.29,41.73,209187.0
2024-03-20 15:30:00,41.73,41.81,41.51,41.74,403767.0,41.73,41.81,41.51,41.74,403767.0
2024-03-21 09:30:00,42.07,42.66,42.0,42.39,169148.0,42.07,42.66,42.0,42.39,169148.0
2024-03-21 10:00:00,42.4,42.6,42.33,42.33,90115.0,42.4,42.6,42.33,42.33,90115.0
2024-03-21 10:30:00,42.36,42.51,42.31,42.38,76518.0,42.36,42.51,42.31,42.38,76518.0
2024-03-21 11:00:00,42.38,42.43,42.21,42.29,79138.0,42.38,42.43,42.21,42.29,79138.0
2024-03-21 11:30:00,42.28,42.41,42.24,42.27,123514.0,42.28,42.41,42.24,42.27,123514.0
2024-03-21 12:00:00,42.26,42.33,42.21,42.24,59425.0,42.26,42.33,42.21,42.24,59425.0
2024-03-21 12:30:00,42.25,42.29,41.97,42.07,51369.0,42.25,42.29,41.97,42.07,51369.0
2024-03-21 13:00:00,42.04,42.07,41.93,41.95,45807.0,42.04,42.07,41.93,41.95,45807.0
2024-03-21 13:30:00,41.95,42.0,41.82,41.83,53693.0,41.95,42.0,41.82,41.83,53693.0
2024-03-21 14:00:00,41.83,41.85,41.7,41.84,57966.0,41.83,41.85,41.7,41.84,57966.0
2024-03-21 14:30:00,41.84,41.86,41.76,41.78,64191.0,41.84,41.86,41.76,41.78,64191.0
2024-03-21 15:00:00,41.79,41.89,41.75,41.75,74755.0,41.79,41.89,41.75,41.75,74755.0
2024-03-21 15:30:00,41.75,41.75,41.56,41.6,301927.0,41.75,41.75,41.56,41.6,301927.0
2024-03-22 09:30:00,41.62,42.0,41.62,41.78,66372.0,41.62,42.0,41.62,41.78,66372.0
2024-03-22 10:00:00,41.74,41.88,41.39,41.47,67273.0,41.74,41.88,41.39,41.47,67273.0
2024-03-22 10:30:00,41.47,41.51,41.03,41.29,93394.0,41.47,41.51,41.03,41.29,93394.0
2024-03-22 11:00:00,41.26,41.35,41.11,41.22,42615.0,41.26,41.35,41.11,41.22,42615.0
2024-03-22 11:30:00,41.23,41.25,41.14,41.17,28567.0,41.23,41.25,41.14,41.17,28567.0
2024-03-22 12:00:00,41.17,41.29,41.07,41.29,67479.0,41.17,41.29,41.07,41.29,67479.0
2024-03-22 12:30:00,41.29,41.29,40.98,40.99,45472.0,41.29,41.29,40.98,40.99,45472.0
2024-03-22 13:00:00,40.98,41.07,40.86,41.05,37986.0,40.98,41.07,40.86,41.05,37986.0
2024-03-22 13:30:00,41.05,41.16,41.04,41.14,57702.0,41.05,41.16,41.04,41.14,57702.0
2024-03-22 14:00:00,41.14,41.17,41.07,41.1,68337.0,41.14,41.17,41.07,41.1,68337.0
2024-03-22 14:30:00,41.09,41.31,41.05,41.3,79004.0,41.09,41.31,41.05,41.3,79004.0
2024-03-22 15:00:00,41.3,41.38,41.21,41.25,103281.0,41.3,41.38,41.21,41.25,103281.0
2024-03-22 15:30:00,41.24,41.4,41.23,41.3,376846.0,41.24,41.4,41.23,41.3,376846.0
2024-03-25 09:30:00,41.33,42.22,41.33,41.82,135093.0,41.33,42.22,41.33,41.82,135093.0
2024-03-25 10:00:00,41.84,41.97,41.51,41.56,93564.0,41.84,41.97,41.51,41.56,93564.0
2024-03-25 10:30:00,41.52,41.61,41.3,41.46,75506.0,41.52,41.61,41.3,41.46,75506.0
2024-03-25 11:00:00,41.48,41.81,41.46,41.81,98845.0,41.48,41.81,41.46,41.81,98845.0
2024-03-25 11:30:00,41.82,41.82,41.66,41.73,50058.0,41.82,41.82,41.66,41.73,50058.0
2024-03-25 12:00:00,41.72,41.75,41.56,41.61,107716.0,41.72,41.75,41.56,41.61,107716.0
2024-03-25 12:30:00,41.62,41.63,41.39,41.44,38907.0,41.62,41.63,41.39,41.44,38907.0
2024-03-25 13:00:00,41.44,41.48,41.32,41.39,50325.0,41.44,41.48,41.32,41.39,50325.0
2024-03-25 13:30:00,41.4,41.46,41.34,41.38,44323.0,41.4,41.46,41.34,41.38,44323.0
2024-03-25 14:00:00,41.39,41.48,41.36,41.48,65907.0,41.39,41.48,41.36,41.48,65907.0
2024-03-25 14:30:00,41.47,41.48,41.18,41.2,125513.0,41.47,41.48,41.18,41.2,125513.0
2024-03-25 15:00:00,41.19,41.4,41.13,41.4,140509.0,41.19,41.4,41.13,41.4,140509.0
2024-03-25 15:30:00,41.41,41.74,41.4,41.72,736874.0,41.41,41.74,41.4,41.72,736874.0
2024-03-26 09:30:00,42.27,43.59,42.08,43.46,565202.0,42.27,43.59,42.08,43.46,565202.0
2024-03-26 10:00:00,43.44,43.83,43.33,43.34,670932.0,43.44,43.83,43.33,43.34,670932.0
2024-03-26 10:30:00,43.32,43.63,42.93,43.6,297836.0,43.32,43.63,42.93,43.6,297836.0
2024-03-26 11:00:00,43.61,43.8,43.26,43.33,288080.0,43.61,43.8,43.26,43.33,288080.0
2024-03-26 11:30:00,43.32,43.7,43.31,43.48,226245.0,43.32,43.7,43.31,43.48,226245.0
2024-03-26 12:00:00,43.47,43.47,43.17,43.26,231194.0,43.47,43.47,43.17,43.26,231194.0
2024-03-26 12:30:00,43.25,43.38,43.22,43.25,122793.0,43.25,43.38,43.22,43.25,122793.0
2024-03-26 13:00:00,43.24,43.4,43.18,43.36,99580.0,43.24,43.4,43.18,43.36,99580.0
2024-03-26 13:30:00,43.37,43.4,43.06,43.11,121871.0,43.37,43.4,43.06,43.11,121871.0
2024-03-26 14:00:00,43.12,43.25,42.98,43.19,125636.0,43.12,43.25,42.98,43.19,125636.0
2024-03-26 14:30:00,43.19,43.19,42.99,43.07,114497.0,43.19,43.19,42.99,43.07,114497.0
2024-03-26 15:00:00,43.07,43.07,42.9,43.0,251584.0,43.07,43.07,42.9,43.0,251584.0
2024-03-26 15:30:00,43.01,43.01,42.64,42.73,736344.0,43.01,43.01,42.64,42.73,736344.0
2024-03-27 09:30:00,43.0,43.64,43.0,43.18,222928.0,43.0,43.64,43.0,43.18,222928.0
2024-03-27 10:00:00,43.13,43.35,42.93,43.24,114270.0,43.13,43.35,42.93,43.24,114270.0
2024-03-27 10:30:00,43.26,43.3,42.9,43.07,121659.0,43.26,43.3,42.9,43.07,121659.0
2024-03-27 11:00:00,43.08,43.15,42.89,43.0,131339.0,43.08,43.15,42.89,43.0,131339.0
2024-03-27 11:30:00,43.01,43.1,42.95,42.96,77850.0,43.01,43.1,42.95,42.96,77850.0
2024-03-27 12:00:00,42.96,43.14,42.95,43.14,162771.0,42.96,43.14,42.95,43.14,162771.0
2024-03-27 12:30:00,43.14,43.33,43.07,43.17,106123.0,43.14,43.33,43.07,43.17,106123.0
2024-03-27 13:00:00,43.16,43.17,43.0,43.0,72467.0,43.16,43.17,43.0,43.0,72467.0
2024-03-27 13:30:00,43.0,43.09,42.99,43.02,64340.0,43.0,43.09,42.99,43.02,64340.0
2024-03-27 14:00:00,43.01,43.11,42.99,43.07,104150.0,43.01,43.11,42.99,43.07,104150.0
2024-03-27 14:30:00,43.07,43.18,43.06,43.08,111439.0,43.07,43.18,43.06,43.08,111439.0
2024-03-27 15:00:00,43.08,43.14,43.02,43.13,115095.0,43.08,43.14,43.02,43.13,115095.0
2024-03-27 15:30:00,43.12,43.38,43.09,43.36,337510.0,43.12,43.38,43.09,43.36,337510.0
2024-03-28 09:30:00,43.71,43.86,43.5,43.62,138959.0,43.71,43.86,43.5,43.62,138959.0
2024-03-28 10:00:00,43.6,43.95,43.59,43.7,176149.0,43.6,43.95,43.59,43.7,176149.0
2024-03-28 10:30:00,43.69,43.91,43.69,43.8,73929.0,43.69,43.91,43.69,43.8,73929.0
2024-03-28 11:00:00,43.79,43.81,43.59,43.66,73655.0,43.79,43.81,43.59,43.66,73655.0
2024-03-28 11:30:00,43.65,43.8,43.56,43.7,85354.0,43.65,43.8,43.56,43.7,85354.0
2024-03-28 12:00:00,43.7,43.88,43.68,43.76,114291.0,43.7,43.88,43.68,43.76,114291.0
2024-03-28 12:30:00,43.74,43.77,43.42,43.44,187892.0,43.74,43.77,43.42,43.44,187892.0
2024-03-28 13:00:00,43.43,43.66,43.43,43.59,43774.0,43.43,43.66,43.43,43.59,43774.0
2024-03-28 13:30:00,43.59,43.7,43.54,43.67,83189.0,43.59,43.7,43.54,43.67,83189.0
2024-03-28 14:00:00,43.67,43.77,43.64,43.74,78053.0,43.67,43.77,43.64,43.74,78053.0
2024-03-28 14:30:00,43.73,43.84,43.7,43.83,77517.0,43.73,43.84,43.7,43.83,77517.0
2024-03-28 15:00:00,43.83,43.84,43.72,43.8,90110.0,43.83,43.84,43.72,43.8,90110.0
2024-03-28 15:30:00,43.8,43.87,43.7,43.73,315329.0,43.8,43.87,43.7,43.73,315329.0
2024-04-01 09:30:00,44.0,44.37,43.68,44.27,158241.0,44.0,44.37,43.68,44.27,158241.0
2024-04-01 10:00:00,44.24,44.39,43.96,44.04,134203.0,44.24,44.39,43.96,44.04,134203.0
2024-04-01 10:30:00,44.03,44.36,43.93,44.35,131318.0,44.03,44.36,43.93,44.35,131318.0
2024-04-01 11:00:00,44.35,44.39,44.15,44.36,125197.0,44.35,44.39,44.15,44.36,125197.0
2024-04-01 11:30:00,44.38,44.42,43.84,43.92,120992.0,44.38,44.42,43.84,43.92,120992.0
2024-04-01 12:00:00,43.92,44.3,43.78,44.3,83981.0,43.92,44.3,43.78,44.3,83981.0
2024-04-01 12:30:00,44.29,44.3,44.01,44.13,79770.0,44.29,44.3,44.01,44.13,79770.0
2024-04-01 13:00:00,44.15,44.18,43.8,43.89,85295.0,44.15,44.18,43.8,43.89,85295.0
2024-04-01 13:30:00,43.87,43.96,43.59,43.6,109435.0,43.87,43.96,43.59,43.6,109435.0
2024-04-01 14:00:00,43.59,43.77,43.48,43.68,85779.0,43.59,43.77,43.48,43.68,85779.0
2024-04-01 14:30:00,43.69,43.88,43.62,43.68,185283.0,43.69,43.88,43.62,43.68,185283.0
2024-04-01 15:00:00,43.68,43.7,43.35,43.38,151540.0,43.68,43.7,43.35,43.38,151540.0
2024-04-01 15:30:00,43.38,43.52,43.12,43.16,412135.0,43.38,43.52,43.12,43.16,412135.0
2024-04-02 09:30:00,42.7,42.7,41.78,42.16,184770.0,42.7,42.7,41.78,42.16,184770.0
2024-04-02 10:00:00,42.16,42.27,41.92,42.1,134390.0,42.16,42.27,41.92,42.1,134390.0
2024-04-02 10:30:00,42.06,42.29,42.03,42.27,121058.0,42.06,42.29,42.03,42.27,121058.0
2024-04-02 11:00:00,42.27,42.35,42.1,42.15,121689.0,42.27,42.35,42.1,42.15,121689.0
2024-04-02 11:30:00,42.15,42.23,42.0,42.2,182445.0,42.15,42.23,42.0,42.2,182445.0
2024-04-02 12:00:00,42.19,42.21,42.02,42.1,66787.0,42.19,42.21,42.02,42.1,66787.0
2024-04-02 12:30:00,42.09,42.23,42.07,42.22,50208.0,42.09,42.23,42.07,42.22,50208.0
2024-04-02 13:00:00,42.23,42.27,41.98,41.99,49827.0,42.23,42.27,41.98,41.99,49827.0
2024-04-02 13:30:00,41.98,42.03,41.94,41.94,56328.0,41.98,42.03,41.94,41.94,56328.0
2024-04-02 14:00:00,41.95,41.95,41.76,41.77,71260.0,41.95,41.95,41.76,41.77,71260.0
2024-04-02 14:30:00,41.75,41.96,41.74,41.9,68069.0,41.75,41.96,41.74,41.9,68069.0
2024-04-02 15:00:00,41.91,42.03,41.89,41.89,88568.0,41.91,42.03,41.89,41.89,88568.0
2024-04-02 15:30:00,41.89,42.05,41.82,41.85,497856.0,41.89,42.05,41.82,41.85,497856.0
2024-04-03 09:30:00,41.66,42.35,41.57,41.76,117045.0,41.66,42.35,41.57,41.76,117045.0
2024-04-03 10:00:00,41.8,42.15,41.8,42.08,74578.0,41.8,42.15,41.8,42.08,74578.0
2024-04-03 10:30:00,42.08,42.53,42.0,42.4,103735.0,42.08,42.53,42.0,42.4,103735.0
2024-04-03 11:00:00,42.4,42.95,42.34,42.93,113073.0,42.4,42.95,42.34,42.93,113073.0
2024-04-03 11:30:00,42.93,43.18,42.93,42.99,144624.0,42.93,43.18,42.93,42.99,144624.0
2024-04-03 12:00:00,42.99,43.17,42.95,43.17,101374.0,42.99,43.17,42.95,43.17,101374.0
2024-04-03 12:30:00,43.17,43.29,43.14,43.18,165954.0,43.17,43.29,43.14,43.18,165954.0
2024-04-03 13:00:00,43.18,43.59,43.16,43.52,188059.0,43.18,43.59,43.16,43.52,188059.0
2024-04-03 13:30:00,43.51,43.53,43.41,43.47,79198.0,43.51,43.53,43.41,43.47,79198.0
2024-04-03 14:00:00,43.45,43.56,43.4,43.47,81019.0,43.45,43.56,43.4,43.47,81019.0
2024-04-03 14:30:00,43.47,43.5,43.25,43.27,73080.0,43.47,43.5,43.25,43.27,73080.0
2024-04-03 15:00:00,43.27,43.47,43.24,43.4,163820.0,43.27,43.47,43.24,43.4,163820.0
2024-04-03 15:30:00,43.4,43.53,43.28,43.34,439654.0,43.4,43.53,43.28,43.34,439654.0
2024-04-04 09:30:00,44.11,44.26,43.77,44.03,150091.0,44.11,44.26,43.77,44.03,150091.0
2024-04-04 10:00:00,44.02,44.09,43.83,43.9,124308.0,44.02,44.09,43.83,43.9,124308.0
2024-04-04 10:30:00,43.9,44.12,43.84,44.03,123915.0,43.9,44.12,43.84,44.03,123915.0
2024-04-04 11:00:00,44.04,44.14,43.96,44.07,119777.0,44.04,44.14,43.96,44.07,119777.0
2024-04-04 11:30:00,44.06,44.23,44.01,44.17,119718.0,44.06,44.23,44.01,44.17,119718.0
2024-04-04 12:00:00,44.19,44.67,44.15,44.59,194194.0,44.19,44.67,44.15,44.59,194194.0
2024-04-04 12:30:00,44.59,44.59,44.44,44.46,96127.0,44.59,44.59,44.44,44.46,96127.0
2024-04-04 13:00:00,44.47,44.48,44.28,44.31,76192.0,44.47,44.48,44.28,44.31,76192.0
2024-04-04 13:30:00,44.31,44.32,44.01,44.03,105583.0,44.31,44.32,44.01,44.03,105583.0
2024-04-04 14:00:00,44.02,44.08,43.36,43.38,190396.0,44.02,44.08,43.36,43.38,190396.0
2024-04-04 14:30:00,43.36,43.42,43.01,43.07,198055.0,43.36,43.42,43.01,43.07,198055.0
2024-04-04 15:00:00,43.07,43.07,42.47,42.47,296187.0,43.07,43.07,42.47,42.47,296187.0
2024-04-04 15:30:00,42.48,42.59,42.27,42.33,513254.0,42.48,42.59,42.27,42.33,513254.0
2024-04-05 09:30:00,42.15,42.59,42.0,42.31,90447.0,42.15,42.59,42.0,42.31,90447.0
2024-04-05 10:00:00,42.3,42.57,42.08,42.17,99918.0,42.3,42.57,42.08,42.17,99918.0
2024-04-05 10:30:00,42.17,42.45,42.15,42.37,74047.0,42.17,42.45,42.15,42.37,74047.0
2024-04-05 11:00:00,42.35,42.66,42.24,42.65,97545.0,42.35,42.66,42.24,42.65,97545.0
2024-04-05 11:30:00,42.65,42.72,42.53,42.55,67012.0,42.65,42.72,42.53,42.55,67012.0
2024-04-05 12:00:00,42.57,42.9,42.47,42.89,64460.0,42.57,42.9,42.47,42.89,64460.0
2024-04-05 12:30:00,42.88,43.16,42.84,43.16,50856.0,42.88,43.16,42.84,43.16,50856.0
2024-04-05 13:00:00,43.15,43.15,42.81,42.83,67972.0,43.15,43.15,42.81,42.83,67972.0
2024-04-05 13:30:00,42.84,42.88,42.57,42.62,64125.0,42.84,42.88,42.57,42.62,64125.0
2024-04-05 14:00:00,42.61,42.81,42.49,42.63,55151.0,42.61,42.81,42.49,42.63,55151.0
2024-04-05 14:30:00,42.64,42.81,42.62,42.71,48061.0,42.64,42.81,42.62,42.71,48061.0
2024-04-05 15:00:00,42.71,42.83,42.68,42.78,72722.0,42.71,42.83,42.68,42.78,72722.0
2024-04-05 15:30:00,42.77,43.04,42.73,42.91,243119.0,42.77,43.04,42.73,42.91,243119.0
2024-04-08 09:30:00,43.1,43.73,42.88,43.48,131638.0,43.1,43.73,42.88,43.48,131638.0
2024-04-08 10:00:00,43.44,43.49,43.19,43.41,154666.0,43.44,43.49,43.19,43.41,154666.0
2024-04-08 10:30:00,43.42,43.77,43.36,43.67,117927.0,43.42,43.77,43.36,43.67,117927.0
2024-04-08 11:00:00,43.67,43.74,43.52,43.57,75902.0,43.67,43.74,43.52,43.57,75902.0
2024-04-08 11:30:00,43.56,43.58,43.1,43.23,76518.0,43.56,43.58,43.1,43.23,76518.0
2024-04-08 12:00:00,43.23,43.24,43.12,43.2,83438.0,43.23,43.24,43.12,43.2,83438.0
2024-04-08 12:30:00,43.2,43.26,43.14,43.22,63260.0,43.2,43.26,43.14,43.22,63260.0
2024-04-08 13:00:00,43.21,43.29,43.17,43.19,48090.0,43.21,43.29,43.17,43.19,48090.0
2024-04-08 13:30:00,43.19,43.35,43.17,43.32,46538.0,43.19,43.35,43.17,43.32,46538.0
2024-04-08 14:00:00,43.32,43.33,43.01,43.01,41865.0,43.32,43.33,43.01,43.01,41865.0
2024-04-08 14:30:00,43.02,43.12,42.96,43.12,33908.0,43.02,43.12,42.96,43.12,33908.0
2024-04-08 15:00:00,43.13,43.16,43.02,43.15,48851.0,43.13,43.16,43.02,43.15,48851.0
2024-04-08 15:30:00,43.15,43.21,43.04,43.1,225903.0,43.15,43.21,43.04,43.1,225903.0
2024-04-09 09:30:00,43.29,43.39,43.02,43.38,65482.0,43.29,43.39,43.02,43.38,65482.0
2024-04-09 10:00:00,43.4,43.65,43.13,43.55,81481.0,43.4,43.65,43.13,43.55,81481.0
2024-04-09 10:30:00,43.54,43.54,43.05,43.12,65563.0,43.54,43.54,43.05,43.12,65563.0
2024-04-09 11:00:00,43.13,43.24,43.1,43.21,36484.0,43.13,43.24,43.1,43.21,36484.0
2024-04-09 11:30:00,43.24,43.5,43.17,43.5,31092.0,43.24,43.5,43.17,43.5,31092.0
2024-04-09 12:00:00,43.51,43.93,43.5,43.84,68257.0,43.51,43.93,43.5,43.84,68257.0
2024-04-09 12:30:00,43.83,43.88,43.66,43.7,34891.0,43.83,43.88,43.66,43.7,34891.0
2024-04-09 13:00:00,43.69,43.8,43.68,43.75,28246.0,43.69,43.8,43.68,43.75,28246.0
2024-04-09 13:30:00,43.76,43.84,43.61,43.65,25648.0,43.76,43.84,43.61,43.65,25648.0
2024-04-09 14:00:00,43.6,43.65,43.54,43.64,28070.0,43.6,43.65,43.54,43.64,28070.0
2024-04-09 14:30:00,43.64,43.64,43.55,43.6,41493.0,43.64,43.64,43.55,43.6,41493.0
2024-04-09 15:00:00,43.61,44.0,43.59,44.0,95647.0,43.61,44.0,43.59,44.0,95647.0
2024-04-09 15:30:00,43.99,44.01,43.87,44.0,255972.0,43.99,44.01,43.87,44.0,255972.0
2024-04-10 09:30:00,42.67,42.76,41.68,42.06,292206.0,42.67,42.76,41.68,42.06,292206.0
2024-04-10 10:00:00,42.06,42.2,41.82,42.08,167165.0,42.06,42.2,41.82,42.08,167165.0
2024-04-10 10:30:00,42.08,42.26,41.76,41.82,171453.0,42.08,42.26,41.76,41.82,171453.0
2024-04-10 11:00:00,41.81,41.99,41.74,41.98,88388.0,41.81,41.99,41.74,41.98,88388.0
2024-04-10 11:30:00,41.98,42.03,41.87,41.9,78410.0,41.98,42.03,41.87,41.9,78410.0
2024-04-10 12:00:00,41.91,41.92,41.45,41.54,145216.0,41.91,41.92,41.45,41.54,145216.0
2024-04-10 12:30:00,41.55,41.59,41.42,41.48,119755.0,41.55,41.59,41.42,41.48,119755.0
2024-04-10 13:00:00,41.49,41.5,41.06,41.25,249912.0,41.49,41.5,41.06,41.25,249912.0
2024-04-10 13:30:00,41.25,41.43,40.82,41.33,195711.0,41.25,41.43,40.82,41.33,195711.0
2024-04-10 14:00:00,41.34,41.41,40.93,40.96,104086.0,41.34,41.41,40.93,40.96,104086.0
2024-04-10 14:30:00,40.95,41.13,40.86,40.9,230431.0,40.95,41.13,40.86,40.9,230431.0
2024-04-10 15:00:00,40.89,41.46,40.87,41.41,194572.0,40.89,41.46,40.87,41.41,194572.0
2024-04-10 15:30:00,41.4,41.6,41.18,41.52,573095.0,41.4,41.6,41.18,41.52,573095.0
2024-04-11 09:30:00,41.51,41.79,41.22,41.56,125573.0,41.51,41.79,41.22,41.56,125573.0
2024-04-11 10:00:00,41.53,41.66,41.13,41.15,172316.0,41.53,41.66,41.13,41.15,172316.0
2024-04-11 10:30:00,41.16,41.79,41.15,41.62,131116.0,41.16,41.79,41.15,41.62,131116.0
2024-04-11 11:00:00,41.59,41.7,41.46,41.46,103592.0,41.59,41.7,41.46,41.46,103592.0
2024-04-11 11:30:00,41.46,41.63,41.3,41.61,147840.0,41.46,41.63,41.3,41.61,147840.0
2024-04-11 12:00:00,41.63,41.8,41.6,41.64,117952.0,41.63,41.8,41.6,41.64,117952.0
2024-04-11 12:30:00,41.65,41.85,41.63,41.83,52275.0,41.65,41.85,41.63,41.83,52275.0
2024-04-11 13:00:00,41.81,42.17,41.79,42.11,101780.0,41.81,42.17,41.79,42.11,101780.0
2024-04-11 13:30:00,42.13,42.21,42.02,42.11,97371.0,42.13,42.21,42.02,42.11,97371.0
2024-04-11 14:00:00,42.11,42.21,42.06,42.17,58747.0,42.11,42.21,42.06,42.17,58747.0
2024-04-11 14:30:00,42.18,42.38,42.16,42.17,79218.0,42.18,42.38,42.16,42.17,79218.0
2024-04-11 15:00:00,42.16,42.4,42.13,42.32,182438.0,42.16,42.4,42.13,42.32,182438.0
2024-04-11 15:30:00,42.32,42.35,42.16,42.22,355484.0,42.32,42.35,42.16,42.22,355484.0
2024-04-12 09:30:00,41.6,41.78,40.73,41.16,316405.0,41.6,41.78,40.73,41.16,316405.0
2024-04-12 10:00:00,41.15,41.55,40.95,41.17,542907.0,41.15,41.55,40.95,41.17,542907.0
2024-04-12 10:30:00,41.14,41.27,40.63,40.83,253190.0,41.14,41.27,40.63,40.83,253190.0
2024-04-12 11:00:00,40.81,41.11,40.81,41.06,97488.0,40.81,41.11,40.81,41.06,97488.0
2024-04-12 11:30:00,41.07,41.09,40.94,41.02,75031.0,41.07,41.09,40.94,41.02,75031.0
2024-04-12 12:00:00,41.02,41.07,40.71,40.81,247818.0,41.02,41.07,40.71,40.81,247818.0
2024-04-12 12:30:00,40.82,40.94,40.71,40.73,140062.0,40.82,40.94,40.71,40.73,140062.0
2024-04-12 13:00:00,40.73,40.73,40.41,40.44,152302.0,40.73,40.73,40.41,40.44,152302.0
2024-04-12 13:30:00,40.44,40.45,40.11,40.16,247633.0,40.44,40.45,40.11,40.16,247633.0
2024-04-12 14:00:00,40.16,40.29,39.93,39.97,301301.0,40.16,40.29,39.93,39.97,301301.0
2024-04-12 14:30:00,39.97,40.08,39.83,40.02,221669.0,39.97,40.08,39.83,40.02,221669.0
2024-04-12 15:00:00,40.02,40.16,39.9,39.9,328924.0,40.02,40.16,39.9,39.9,328924.0
2024-04-12 15:30:00,39.9,40.17,39.86,40.12,773202.0,39.9,40.17,39.86,40.12,773202.0
2024-04-15 09:30:00,40.47,41.6,40.32,41.51,325866.0,40.47,41.6,40.32,41.51,325866.0
2024-04-15 10:00:00,41.5,41.61,41.03,41.12,403925.0,41.5,41.61,41.03,41.12,403925.0
2024-04-15 10:30:00,41.11,41.31,40.72,40.76,203678.0,41.11,41.31,40.72,40.76,203678.0
2024-04-15 11:00:00,40.76,40.81,40.51,40.73,92710.0,40.76,40.81,40.51,40.73,92710.0
2024-04-15 11:30:00,40.76,40.99,40.69,40.96,127573.0,40.76,40.99,40.69,40.96,127573.0
2024-04-15 12:00:00,40.96,41.14,40.57,40.57,196342.0,40.96,41.14,40.57,40.57,196342.0
2024-04-15 12:30:00,40.56,40.74,40.54,40.66,59672.0,40.56,40.74,40.54,40.66,59672.0
2024-04-15 13:00:00,40.65,40.72,40.31,40.33,50976.0,40.65,40.72,40.31,40.33,50976.0
2024-04-15 13:30:00,40.31,40.44,40.22,40.44,81468.0,40.31,40.44,40.22,40.44,81468.0
2024-04-15 14:00:00,40.44,40.44,40.14,40.2,91415.0,40.44,40.44,40.14,40.2,91415.0
2024-04-15 14:30:00,40.2,40.34,40.14,40.22,77490.0,40.2,40.34,40.14,40.22,77490.0
2024-04-15 15:00:00,40.21,40.22,40.03,40.12,95309.0,40.21,40.22,40.03,40.12,95309.0
2024-04-15 15:30:00,40.14,40.32,40.07,40.2,327342.0,40.14,40.32,40.07,40.2,327342.0
2024-04-16 09:30:00,39.84,40.3,39.08,39.23,167151.0,39.84,40.3,39.08,39.23,167151.0
2024-04-16 10:00:00,39.24,39.32,38.85,39.04,202430.0,39.24,39.32,38.85,39.04,202430.0
2024-04-16 10:30:00,39.05,39.35,39.0,39.35,158159.0,39.05,39.35,39.0,39.35,158159.0
2024-04-16 11:00:00,39.36,39.51,39.27,39.45,147173.0,39.36,39.51,39.27,39.45,147173.0
2024-04-16 11:30:00,39.45,39.79,39.38,39.63,161004.0,39.45,39.79,39.38,39.63,161004.0
2024-04-16 12:00:00,39.6,39.73,39.52,39.56,135274.0,39.6,39.73,39.52,39.56,135274.0
2024-04-16 12:30:00,39.56,39.73,39.49,39.67,85033.0,39.56,39.73,39.49,39.67,85033.0
2024-04-16 13:00:00,39.69,39.87,39.64,39.7,91853.0,39.69,39.87,39.64,39.7,91853.0
2024-04-16 13:30:00,39.73,39.79,39.46,39.63,179459.0,39.73,39.79,39.46,39.63,179459.0
2024-04-16 14:00:00,39.6,39.94,39.48,39.58,126399.0,39.6,39.94,39.48,39.58,126399.0
2024-04-16 14:30:00,39.58,39.86,39.52,39.86,105059.0,39.58,39.86,39.52,39.86,105059.0
2024-04-16 15:00:00,39.86,39.86,39.64,39.75,176270.0,39.86,39.86,39.64,39.75,176270.0
2024-04-16 15:30:00,39.73,39.74,39.41,39.41,404149.0,39.73,39.74,39.41,39.41,404149.0
2024-04-17 09:30:00,39.71,39.82,39.43,39.43,91391.0,39.71,39.82,39.43,39.43,91391.0
2024-04-17 10:00:00,39.42,39.43,39.14,39.28,103786.0,39.42,39.43,39.14,39.28,103786.0
2024-04-17 10:30:00,39.25,39.25,38.78,38.98,178872.0,39.25,39.25,38.78,38.98,178872.0
2024-04-17 11:00:00,38.98,39.03,38.78,38.84,99393.0,38.98,39.03,38.78,38.84,99393.0
2024-04-17 11:30:00,38.84,39.04,38.66,38.96,113308.0,38.84,39.04,38.66,38.96,113308.0
2024-04-17 12:00:00,38.95,39.05,38.77,38.85,86576.0,38.95,39.05,38.77,38.85,86576.0
2024-04-17 12:30:00,38.85,38.94,38.78,38.9,59483.0,38.85,38.94,38.78,38.9,59483.0
2024-04-17 13:00:00,38.9,39.17,38.9,39.11,62941.0,38.9,39.17,38.9,39.11,62941.0
2024-04-17 13:30:00,39.12,39.13,38.92,39.12,75072.0,39.12,39.13,38.92,39.12,75072.0
2024-04-17 14:00:00,39.12,39.14,38.94,39.0,88002.0,39.12,39.14,38.94,39.0,88002.0
2024-04-17 14:30:00,39.01,39.15,38.72,38.74,216901.0,39.01,39.15,38.72,38.74,216901.0
2024-04-17 15:00:00,38.74,38.82,38.57,38.61,129021.0,38.74,38.82,38.57,38.61,129021.0
2024-04-17 15:30:00,38.61,38.79,38.49,38.51,579426.0,38.61,38.79,38.49,38.51,579426.0
2024-04-18 09:30:00,38.61,38.62,37.87,38.44,202370.0,38.61,38.62,37.87,38.44,202370.0
2024-04-18 10:00:00,38.42,38.44,38.0,38.29,140142.0,38.42,38.44,38.0,38.29,140142.0
2024-04-18 10:30:00,38.3,38.69,38.29,38.63,200116.0,38.3,38.69,38.29,38.63,200116.0
2024-04-18 11:00:00,38.64,39.07,38.64,38.84,189217.0,38.64,39.07,38.64,38.84,189217.0
2024-04-18 11:30:00,38.84,38.85,38.61,38.81,109915.0,38.84,38.85,38.61,38.81,109915.0
2024-04-18 12:00:00,38.8,38.84,38.68,38.77,121576.0,38.8,38.84,38.68,38.77,121576.0
2024-04-18 12:30:00,38.76,38.76,38.4,38.42,92672.0,38.76,38.76,38.4,38.42,92672.0
2024-04-18 13:00:00,38.43,38.45,38.22,38.43,77568.0,38.43,38.45,38.22,38.43,77568.0
2024-04-18 13:30:00,38.43,38.45,38.08,38.14,79231.0,38.43,38.45,38.08,38.14,79231.0
2024-04-18 14:00:00,38.13,38.24,38.01,38.09,87194.0,38.13,38.24,38.01,38.09,87194.0
2024-04-18 14:30:00,38.09,38.22,37.99,38.08,78531.0,38.09,38.22,37.99,38.08,78531.0
2024-04-18 15:00:00,38.09,38.15,38.03,38.07,162257.0,38.09,38.15,38.03,38.07,162257.0
2024-04-18 15:30:00,38.07,38.09,37.97,37.99,350004.0,38.07,38.09,37.97,37.99,350004.0
2024-04-19 09:30:00,37.95,38.31,37.81,38.16,205517.0,37.95,38.31,37.81,38.16,205517.0
2024-04-19 10:00:00,38.16,38.31,38.04,38.19,167509.0,38.16,38.31,38.04,38.19,167509.0
2024-04-19 10:30:00,38.19,38.27,38.02,38.03,273958.0,38.19,38.27,38.02,38.03,273958.0
2024-04-19 11:00:00,38.02,38.42,37.96,38.4,155940.0,38.02,38.42,37.96,38.4,155940.0
2024-04-19 11:30:00,38.4,38.5,38.22,38.26,112172.0,38.4,38.5,38.22,38.26,112172.0
2024-04-19 12:00:00,38.27,38.34,38.06,38.06,100780.0,38.27,38.34,38.06,38.06,100780.0
2024-04-19 12:30:00,38.07,38.34,38.07,38.28,71465.0,38.07,38.34,38.07,38.28,71465.0
2024-04-19 13:00:00,38.3,38.43,38.21,38.22,79024.0,38.3,38.43,38.21,38.22,79024.0
2024-04-19 13:30:00,38.23,38.43,38.21,38.33,59627.0,38.23,38.43,38.21,38.33,59627.0
2024-04-19 14:00:00,38.3,38.31,38.04,38.04,180816.0,38.3,38.31,38.04,38.04,180816.0
2024-04-19 14:30:00,38.05,38.09,37.91,38.02,104101.0,38.05,38.09,37.91,38.02,104101.0
2024-04-19 15:00:00,38.0,38.11,37.95,38.09,98344.0,38.0,38.11,37.95,38.09,98344.0
2024-04-19 15:30:00,38.08,38.24,37.98,38.19,327642.0,38.08,38.24,37.98,38.19,327642.0
2024-04-22 09:30:00,38.57,38.89,38.08,38.27,132619.0,38.57,38.89,38.08,38.27,132619.0
2024-04-22 10:00:00,38.27,38.63,38.25,38.26,207673.0,38.27,38.63,38.25,38.26,207673.0
2024-04-22 10:30:00,38.26,38.55,37.98,38.03,118145.0,38.26,38.55,37.98,38.03,118145.0
2024-04-22 11:00:00,38.02,38.14,37.95,38.05,123441.0,38.02,38.14,37.95,38.05,123441.0
2024-04-22 11:30:00,38.05,38.05,37.71,37.8,117821.0,38.05,38.05,37.71,37.8,117821.0
2024-04-22 12:00:00,37.8,38.05,37.8,37.98,158030.0,37.8,38.05,37.8,37.98,158030.0
2024-04-22 12:30:00,37.98,38.16,37.96,38.09,99627.0,37.98,38.16,37.96,38.09,99627.0
2024-04-22 13:00:00,38.09,38.19,38.01,38.14,126481.0,38.09,38.19,38.01,38.14,126481.0
2024-04-22 13:30:00,38.14,38.36,38.14,38.3,136647.0,38.14,38.36,38.14,38.3,136647.0
2024-04-22 14:00:00,38.3,38.46,38.3,38.4,104693.0,38.3,38.46,38.3,38.4,104693.0
2024-04-22 14:30:00,38.4,38.46,38.29,38.35,99163.0,38.4,38.46,38.29,38.35,99163.0
2024-04-22 15:00:00,38.34,38.44,38.22,38.44,145204.0,38.34,38.44,38.22,38.44,145204.0
2024-04-22 15:30:00,38.43,38.48,38.3,38.44,382200.0,38.43,38.48,38.3,38.44,382200.0
2024-04-23 09:30:00,38.68,39.09,38.59,39.09,121869.0,38.68,39.09,38.59,39.09,121869.0
2024-04-23 10:00:00,39.08,39.39,38.95,39.23,135021.0,39.08,39.39,38.95,39.23,135021.0
2024-04-23 10:30:00,39.24,39.32,39.09,39.14,108519.0,39.24,39.32,39.09,39.14,108519.0
2024-04-23 11:00:00,39.12,39.14,38.85,39.0,83405.0,39.12,39.14,38.85,39.0,83405.0
2024-04-23 11:30:00,38.97,39.11,38.86,39.04,68025.0,38.97,39.11,38.86,39.04,68025.0
2024-04-23 12:00:00,39.05,39.1,38.99,39.07,25193.0,39.05,39.1,38.99,39.07,25193.0
2024-04-23 12:30:00,39.07,39.13,38.98,39.05,66161.0,39.07,39.13,38.98,39.05,66161.0
2024-04-23 13:00:00,39.05,39.26,38.99,39.22,91182.0,39.05,39.26,38.99,39.22,91182.0
2024-04-23 13:30:00,39.21,39.21,39.08,39.18,67807.0,39.21,39.21,39.08,39.18,67807.0
2024-04-23 14:00:00,39.19,39.33,39.16,39.32,59331.0,39.19,39.33,39.16,39.32,59331.0
2024-04-23 14:30:00,39.31,39.35,39.23,39.31,71067.0,39.31,39.35,39.23,39.31,71067.0
2024-04-23 15:00:00,39.3,39.38,39.24,39.32,119916.0,39.3,39.38,39.24,39.32,119916.0
2024-04-23 15:30:00,39.31,39.31,39.05,39.12,233692.0,39.31,39.31,39.05,39.12,233692.0
2024-04-24 09:30:00,39.0,39.32,38.61,39.02,160654.0,39.0,39.32,38.61,39.02,160654.0
2024-04-24 10:00:00,39.02,39.14,38.85,38.94,99667.0,39.02,39.14,38.85,38.94,99667.0
2024-04-24 10:30:00,38.94,38.99,38.79,38.87,81675.0,38.94,38.99,38.79,38.87,81675.0
2024-04-24 11:00:00,38.87,38.87,38.34,38.42,130289.0,38.87,38.87,38.34,38.42,130289.0
2024-04-24 11:30:00,38.41,38.54,38.2,38.24,120798.0,38.41,38.54,38.2,38.24,120798.0
2024-04-24 12:00:00,38.25,38.32,38.11,38.15,80365.0,38.25,38.32,38.11,38.15,80365.0
2024-04-24 12:30:00,38.12,38.18,37.98,38.16,92584.0,38.12,38.18,37.98,38.16,92584.0
2024-04-24 13:00:00,38.16,38.37,38.08,38.29,108888.0,38.16,38.37,38.08,38.29,108888.0
2024-04-24 13:30:00,38.29,38.4,38.23,38.3,103894.0,38.29,38.4,38.23,38.3,103894.0
2024-04-24 14:00:00,38.29,38.33,38.16,38.28,175519.0,38.29,38.33,38.16,38.28,175519.0
2024-04-24 14:30:00,38.26,38.27,38.05,38.2,115818.0,38.26,38.27,38.05,38.2,115818.0
2024-04-24 15:00:00,38.19,38.46,38.16,38.35,123554.0,38.19,38.46,38.16,38.35,123554.0
2024-04-24 15:30:00,38.34,38.54,38.31,38.49,336667.0,38.34,38.54,38.31,38.49,336667.0
2024-04-25 09:30:00,37.94,38.02,37.34,37.53,254834.0,37.94,38.02,37.34,37.53,254834.0
2024-04-25 10:00:00,37.55,38.04,37.49,37.96,208440.0,37.55,38.04,37.49,37.96,208440.0
2024-04-25 10:30:00,37.95,38.03,37.48,37.57,220221.0,37.95,38.03,37.48,37.57,220221.0
2024-04-25 11:00:00,37.58,37.68,37.49,37.55,117171.0,37.58,37.68,37.49,37.55,117171.0
2024-04-25 11:30:00,37.55,37.61,37.35,37.59,252925.0,37.55,37.61,37.35,37.59,252925.0
2024-04-25 12:00:00,37.61,37.8,37.56,37.75,179214.0,37.61,37.8,37.56,37.75,179214.0
2024-04-25 12:30:00,37.75,37.89,37.67,37.8,129724.0,37.75,37.89,37.67,37.8,129724.0
2024-04-25 13:00:00,37.8,37.87,37.69,37.8,143586.0,37.8,37.87,37.69,37.8,143586.0
2024-04-25 13:30:00,37.8,38.02,37.77,37.98,87272.0,37.8,38.02,37.77,37.98,87272.0
2024-04-25 14:00:00,37.98,38.07,37.91,37.91,84341.0,37.98,38.07,37.91,37.91,84341.0
2024-04-25 14:30:00,37.91,38.16,37.91,38.16,68202.0,37.91,38.16,37.91,38.16,68202.0
2024-04-25 15:00:00,38.15,38.34,38.11,38.13,107525.0,38.15,38.34,38.11,38.13,107525.0
2024-04-25 15:30:00,38.12,38.23,37.95,38.06,415911.0,38.12,38.23,37.95,38.06,415911.0
2024-04-26 09:30:00,37.45,38.17,37.17,38.12,556062.0,37.45,38.17,37.17,38.12,556062.0
2024-04-26 10:00:00,38.13,38.13,37.36,37.37,340058.0,38.13,38.13,37.36,37.37,340058.0
2024-04-26 10:30:00,37.38,37.51,37.22,37.24,326010.0,37.38,37.51,37.22,37.24,326010.0
2024-04-26 11:00:00,37.25,37.25,36.6,36.79,604986.0,37.25,37.25,36.6,36.79,604986.0
2024-04-26 11:30:00,36.77,36.79,36.43,36.64,496188.0,36.77,36.79,36.43,36.64,496188.0
2024-04-26 12:00:00,36.63,36.74,36.44,36.5,325472.0,36.63,36.74,36.44,36.5,325472.0
2024-04-26 12:30:00,36.51,36.59,36.43,36.5,242075.0,36.51,36.59,36.43,36.5,242075.0
2024-04-26 13:00:00,36.51,36.63,36.47,36.53,270517.0,36.51,36.63,36.47,36.53,270517.0
2024-04-26 13:30:00,36.53,36.59,36.34,36.44,221325.0,36.53,36.59,36.34,36.44,221325.0
2024-04-26 14:00:00,36.44,36.64,36.39,36.49,190359.0,36.44,36.64,36.39,36.49,190359.0
2024-04-26 14:30:00,36.48,36.77,36.46,36.76,171759.0,36.48,36.77,36.46,36.76,171759.0
2024-04-26 15:00:00,36.76,36.83,36.64,36.77,213850.0,36.76,36.83,36.64,36.77,213850.0
2024-04-26 15:30:00,36.77,36.8,36.59,36.61,635493.0,36.77,36.8,36.59,36.61,635493.0
2024-04-29 09:30:00,37.24,37.97,37.08,37.94,503134.0,37.24,37.97,37.08,37.94,503134.0
2024-04-29 10:00:00,37.94,38.27,37.93,38.19,451063.0,37.94,38.27,37.93,38.19,451063.0
2024-04-29 10:30:00,38.2,38.35,37.7,37.7,239228.0,38.2,38.35,37.7,37.7,239228.0
2024-04-29 11:00:00,37.71,37.93,37.52,37.55,175625.0,37.71,37.93,37.52,37.55,175625.0
2024-04-29 11:30:00,37.55,37.78,37.55,37.71,125391.0,37.55,37.78,37.55,37.71,125391.0
2024-04-29 12:00:00,37.7,37.77,37.6,37.62,74718.0,37.7,37.77,37.6,37.62,74718.0
2024-04-29 12:30:00,37.62,37.62,37.36,37.43,118029.0,37.62,37.62,37.36,37.43,118029.0
2024-04-29 13:00:00,37.43,37.57,37.42,37.55,113043.0,37.43,37.57,37.42,37.55,113043.0
2024-04-29 13:30:00,37.56,37.6,37.42,37.43,156508.0,37.56,37.6,37.42,37.43,156508.0
2024-04-29 14:00:00,37.42,37.42,37.24,37.28,159809.0,37.42,37.42,37.24,37.28,159809.0
2024-04-29 14:30:00,37.27,37.46,37.19,37.37,116216.0,37.27,37.46,37.19,37.37,116216.0
2024-04-29 15:00:00,37.37,37.37,37.07,37.25,202092.0,37.37,37.37,37.07,37.25,202092.0
2024-04-29 15:30:00,37.26,37.57,37.2,37.57,553203.0,37.26,37.57,37.2,37.57,553203.0
2024-04-30 09:30:00,37.22,37.22,36.66,36.84,433678.0,37.22,37.22,36.66,36.84,433678.0
2024-04-30 10:00:00,36.85,37.27,36.79,36.89,479380.0,36.85,37.27,36.79,36.89,479380.0
2024-04-30 10:30:00,36.89,37.07,36.8,36.94,249322.0,36.89,37.07,36.8,36.94,249322.0
2024-04-30 11:00:00,36.95,36.96,36.64,36.82,278552.0,36.95,36.96,36.64,36.82,278552.0
2024-04-30 11:30:00,36.82,36.85,36.67,36.83,153925.0,36.82,36.85,36.67,36.83,153925.0
2024-04-30 12:00:00,36.83,37.12,36.75,36.99,261929.0,36.83,37.12,36.75,36.99,261929.0
2024-04-30 12:30:00,36.98,36.98,36.8,36.96,197127.0,36.98,36.98,36.8,36.96,197127.0
2024-04-30 13:00:00,36.97,36.99,36.79,36.91,426992.0,36.97,36.99,36.79,36.91,426992.0
2024-04-30 13:30:00,36.91,36.99,36.71,36.92,229615.0,36.91,36.99,36.71,36.92,229615.0
2024-04-30 14:00:00,36.92,37.0,36.76,36.78,229313.0,36.92,37.0,36.76,36.78,229313.0
2024-04-30 14:30:00,36.79,36.84,36.44,36.45,238251.0,36.79,36.84,36.44,36.45,238251.0
2024-04-30 15:00:00,36.44,36.48,35.95,36.15,457894.0,36.44,36.48,35.95,36.15,457894.0
2024-04-30 15:30:00,36.14,36.15,35.76,35.88,1043304.0,36.14,36.15,35.76,35.88,1043304.0
2024-05-01 09:30:00,35.32,36.84,35.12,36.52,1404533.0,35.32,36.84,35.12,36.52,1404533.0
2024-05-01 10:00:00,36.53,37.15,36.21,36.53,671601.0,36.53,37.15,36.21,36.53,671601.0
2024-05-01 10:30:00,36.54,36.69,36.26,36.51,421954.0,36.54,36.69,36.26,36.51,421954.0
2024-05-01 11:00:00,36.5,36.51,35.95,36.32,492590.0,36.5,36.51,35.95,36.32,492590.0
2024-05-01 11:30:00,36.34,36.37,35.7,35.71,290943.0,36.34,36.37,35.7,35.71,290943.0
2024-05-01 12:00:00,35.71,35.84,35.34,35.73,585537.0,35.71,35.84,35.34,35.73,585537.0
2024-05-01 12:30:00,35.75,36.0,35.71,35.9,394365.0,35.75,36.0,35.71,35.9,394365.0
2024-05-01 13:00:00,35.9,36.04,35.86,35.91,189772.0,35.9,36.04,35.86,35.91,189772.0
2024-05-01 13:30:00,35.91,36.01,35.83,35.91,244907.0,35.91,36.01,35.83,35.91,244907.0
2024-05-01 14:00:00,35.92,36.46,35.86,36.43,324853.0,35.92,36.46,35.86,36.43,324853.0
2024-05-01 14:30:00,36.43,37.48,36.07,37.25,922494.0,36.43,37.48,36.07,37.25,922494.0
2024-05-01 15:00:00,37.26,37.46,36.7,36.77,444225.0,37.26,37.46,36.7,36.77,444225.0
2024-05-01 15:30:00,36.76,36.76,36.19,36.38,1321370.0,36.76,36.76,36.19,36.38,1321370.0
2024-05-02 09:30:00,37.38,37.58,35.74,35.79,455254.0,37.38,37.58,35.74,35.79,455254.0
2024-05-02 10:00:00,35.76,35.8,35.25,35.58,348716.0,35.76,35.8,35.25,35.58,348716.0
2024-05-02 10:30:00,35.59,35.66,35.4,35.59,225391.0,35.59,35.66,35.4,35.59,225391.0
2024-05-02 11:00:00,35.58,35.84,35.42,35.5,313867.0,35.58,35.84,35.42,35.5,313867.0
2024-05-02 11:30:00,35.49,35.57,35.29,35.48,194967.0,35.49,35.57,35.29,35.48,194967.0
2024-05-02 12:00:00,35.48,35.59,35.4,35.59,123544.0,35.48,35.59,35.4,35.59,123544.0
2024-05-02 12:30:00,35.59,35.72,35.43,35.63,119453.0,35.59,35.72,35.43,35.63,119453.0
2024-05-02 13:00:00,35.64,35.75,35.53,35.69,178312.0,35.64,35.75,35.53,35.69,178312.0
2024-05-02 13:30:00,35.72,35.77,35.62,35.71,124992.0,35.72,35.77,35.62,35.71,124992.0
2024-05-02 14:00:00,35.72,35.9,35.71,35.84,201985.0,35.72,35.9,35.71,35.84,201985.0
2024-05-02 14:30:00,35.84,35.89,35.59,35.62,148155.0,35.84,35.89,35.59,35.62,148155.0
2024-05-02 15:00:00,35.63,35.74,35.36,35.36,354754.0,35.63,35.74,35.36,35.36,354754.0
2024-05-02 15:30:00,35.35,35.38,35.09,35.13,982817.0,35.35,35.38,35.09,35.13,982817.0
2024-05-03 09:30:00,36.08,36.81,36.08,36.69,453851.0,36.08,36.81,36.08,36.69,453851.0
2024-05-03 10:00:00,36.7,36.8,35.61,35.98,357089.0,36.7,36.8,35.61,35.98,357089.0
2024-05-03 10:30:00,36.04,36.05,35.79,35.86,103659.0,36.04,36.05,35.79,35.86,103659.0
2024-05-03 11:00:00,35.86,36.02,35.75,35.82,149632.0,35.86,36.02,35.75,35.82,149632.0
2024-05-03 11:30:00,35.83,35.92,35.66,35.7,221731.0,35.83,35.92,35.66,35.7,221731.0
2024-05-03 12:00:00,35.72,35.74,35.6,35.63,93407.0,35.72,35.74,35.6,35.63,93407.0
2024-05-03 12:30:00,35.63,35.64,35.38,35.49,90100.0,35.63,35.64,35.38,35.49,90100.0
2024-05-03 13:00:00,35.5,35.58,35.38,35.38,98932.0,35.5,35.58,35.38,35.38,98932.0
2024-05-03 13:30:00,35.37,35.5,35.27,35.45,128233.0,35.37,35.5,35.27,35.45,128233.0
2024-05-03 14:00:00,35.45,35.5,35.37,35.42,102290.0,35.45,35.5,35.37,35.42,102290.0
2024-05-03 14:30:00,35.41,35.42,35.22,35.26,109112.0,35.41,35.42,35.22,35.26,109112.0
2024-05-03 15:00:00,35.26,35.27,35.11,35.19,129047.0,35.26,35.27,35.11,35.19,129047.0
2024-05-03 15:30:00,35.2,35.43,35.12,35.31,485260.0,35.2,35.43,35.12,35.31,485260.0
2024-05-06 09:30:00,35.89,36.15,35.49,35.57,231808.0,35.89,36.15,35.49,35.57,231808.0
2024-05-06 10:00:00,35.6,35.85,35.51,35.74,212515.0,35.6,35.85,35.51,35.74,212515.0
2024-05-06 10:30:00,35.73,36.08,35.73,36.06,109298.0,35.73,36.08,35.73,36.06,109298.0
2024-05-06 11:00:00,36.06,36.06,35.81,35.92,187459.0,36.06,36.06,35.81,35.92,187459.0
2024-05-06 11:30:00,35.93,36.07,35.88,36.07,81228.0,35.93,36.07,35.88,36.07,81228.0
2024-05-06 12:00:00,36.05,36.14,35.94,36.06,87314.0,36.05,36.14,35.94,36.06,87314.0
2024-05-06 12:30:00,36.08,36.27,36.03,36.06,121912.0,36.08,36.27,36.03,36.06,121912.0
2024-05-06 13:00:00,36.08,36.23,36.07,36.17,81136.0,36.08,36.23,36.07,36.17,81136.0
2024-05-06 13:30:00,36.16,36.2,36.03,36.06,62051.0,36.16,36.2,36.03,36.06,62051.0
2024-05-06 14:00:00,36.06,36.15,36.01,36.08,142994.0,36.06,36.15,36.01,36.08,142994.0
2024-05-06 14:30:00,36.07,36.07,35.91,35.91,105134.0,36.07,36.07,35.91,35.91,105134.0
2024-05-06 15:00:00,35.9,35.91,35.74,35.81,147411.0,35.9,35.91,35.74,35.81,147411.0
2024-05-06 15:30:00,35.82,36.07,35.79,36.07,347466.0,35.82,36.07,35.79,36.07,347466.0
2024-05-07 09:30:00,36.0,36.6,35.94,36.49,262644.0,36.0,36.6,35.94,36.49,262644.0
2024-05-07 10:00:00,36.47,36.79,36.39,36.76,282573.0,36.47,36.79,36.39,36.76,282573.0
2024-05-07 10:30:00,36.77,36.86,36.55,36.81,188704.0,36.77,36.86,36.55,36.81,188704.0
2024-05-07 11:00:00,36.81,36.89,36.73,36.83,141600.0,36.81,36.89,36.73,36.83,141600.0
2024-05-07 11:30:00,36.83,36.88,36.63,36.72,133639.0,36.83,36.88,36.63,36.72,133639.0
2024-05-07 12:00:00,36.72,36.76,36.61,36.65,113440.0,36.72,36.76,36.61,36.65,113440.0
2024-05-07 12:30:00,36.65,36.72,36.44,36.45,118348.0,36.65,36.72,36.44,36.45,118348.0
2024-05-07 13:00:00,36.45,36.48,36.34,36.4,142918.0,36.45,36.48,36.34,36.4,142918.0
2024-05-07 13:30:00,36.4,36.45,36.26,36.31,140444.0,36.4,36.45,36.26,36.31,140444.0
2024-05-07 14:00:00,36.32,36.41,36.31,36.39,111176.0,36.32,36.41,36.31,36.39,111176.0
2024-05-07 14:30:00,36.39,36.43,36.3,36.4,128254.0,36.39,36.43,36.3,36.4,128254.0
2024-05-07 15:00:00,36.4,36.55,36.37,36.47,216318.0,36.4,36.55,36.37,36.47,216318.0
2024-05-07 15:30:00,36.48,36.54,36.32,36.33,525190.0,36.48,36.54,36.32,36.33,525190.0
2024-05-08 09:30:00,36.2,36.29,35.7,36.02,236043.0,36.2,36.29,35.7,36.02,236043.0
2024-05-08 10:00:00,36.03,36.1,35.68,35.7,221548.0,36.03,36.1,35.68,35.7,221548.0
2024-05-08 10:30:00,35.71,36.15,35.71,35.99,124938.0,35.71,36.15,35.71,35.99,124938.0
2024-05-08 11:00:00,36.01,36.4,35.93,36.39,197173.0,36.01,36.4,35.93,36.39,197173.0
2024-05-08 11:30:00,36.4,36.41,36.23,36.25,215541.0,36.4,36.41,36.23,36.25,215541.0
2024-05-08 12:00:00,36.25,36.4,36.21,36.3,193996.0,36.25,36.4,36.21,36.3,193996.0
2024-05-08 12:30:00,36.3,36.39,36.25,36.33,89960.0,36.3,36.39,36.25,36.33,89960.0
2024-05-08 13:00:00,36.33,36.33,36.02,36.03,99477.0,36.33,36.33,36.02,36.03,99477.0
2024-05-08 13:30:00,36.02,36.4,36.02,36.4,107072.0,36.02,36.4,36.02,36.4,107072.0
2024-05-08 14:00:00,36.4,36.48,36.27,36.32,95025.0,36.4,36.48,36.27,36.32,95025.0
2024-05-08 14:30:00,36.32,36.32,36.18,36.18,69118.0,36.32,36.32,36.18,36.18,69118.0
2024-05-08 15:00:00,36.18,36.26,36.14,36.17,72993.0,36.18,36.26,36.14,36.17,72993.0
2024-05-08 15:30:00,36.16,36.33,36.14,36.22,362073.0,36.16,36.33,36.14,36.22,362073.0
2024-05-09 09:30:00,36.24,36.71,35.84,36.68,265394.0,36.24,36.71,35.84,36.68,265394.0
2024-05-09 10:00:00,36.68,37.04,36.64,37.01,159440.0,36.68,37.04,36.64,37.01,159440.0
2024-05-09 10:30:00,37.02,37.07,36.87,36.97,128124.0,37.02,37.07,36.87,36.97,128124.0
2024-05-09 11:00:00,36.98,37.13,36.9,37.05,153701.0,36.98,37.13,36.9,37.05,153701.0
2024-05-09 11:30:00,37.05,37.1,36.98,37.03,68710.0,37.05,37.1,36.98,37.03,68710.0
2024-05-09 12:00:00,37.03,37.14,36.92,37.08,123019.0,37.03,37.14,36.92,37.08,123019.0
2024-05-09 12:30:00,37.07,37.1,37.02,37.04,82253.0,37.07,37.1,37.02,37.04,82253.0
2024-05-09 13:00:00,37.04,37.11,37.0,37.09,63681.0,37.04,37.11,37.0,37.09,63681.0
2024-05-09 13:30:00,37.09,37.16,37.06,37.16,98845.0,37.09,37.16,37.06,37.16,98845.0
2024-05-09 14:00:00,37.15,37.23,37.08,37.23,122297.0,37.15,37.23,37.08,37.23,122297.0
2024-05-09 14:30:00,37.22,37.27,37.16,37.25,95050.0,37.22,37.27,37.16,37.25,95050.0
2024-05-09 15:00:00,37.25,37.34,37.21,37.27,198665.0,37.25,37.34,37.21,37.27,198665.0
2024-05-09 15:30:00,37.25,37.33,37.11,37.3,416732.0,37.25,37.33,37.11,37.3,416732.0
2024-05-10 09:30:00,37.35,37.6,37.29,37.37,216343.0,37.35,37.6,37.29,37.37,216343.0
2024-05-10 10:00:00,37.34,37.35,37.09,37.14,135192.0,37.34,37.35,37.09,37.14,135192.0
2024-05-10 10:30:00,37.15,37.29,37.06,37.11,137240.0,37.15,37.29,37.06,37.11,137240.0
2024-05-10 11:00:00,37.11,37.16,36.89,36.95,151837.0,37.11,37.16,36.89,36.95,151837.0
2024-05-10 11:30:00,36.94,36.94,36.63,36.67,157808.0,36.94,36.94,36.63,36.67,157808.0
2024-05-10 12:00:00,36.66,36.69,36.43,36.53,193308.0,36.66,36.69,36.43,36.53,193308.0
2024-05-10 12:30:00,36.52,36.72,36.51,36.71,141565.0,36.52,36.72,36.51,36.71,141565.0
2024-05-10 13:00:00,36.72,36.77,36.49,36.56,134546.0,36.72,36.77,36.49,36.56,134546.0
2024-05-10 13:30:00,36.55,36.58,36.49,36.58,95739.0,36.55,36.58,36.49,36.58,95739.0
2024-05-10 14:00:00,36.58,36.58,36.36,36.39,252024.0,36.58,36.58,36.36,36.39,252024.0
2024-05-10 14:30:00,36.38,36.46,36.31,36.39,114993.0,36.38,36.46,36.31,36.39,114993.0
2024-05-10 15:00:00,36.39,36.4,36.24,36.27,125723.0,36.39,36.4,36.24,36.27,125723.0
2024-05-10 15:30:00,36.27,36.36,36.15,36.17,587577.0,36.27,36.36,36.15,36.17,587577.0
2024-05-13 09:30:00,36.39,37.14,36.39,36.95,231881.0,36.39,37.14,36.39,36.95,231881.0
2024-05-13 10:00:00,36.99,37.0,36.36,36.43,127228.0,36.99,37.0,36.36,36.43,127228.0
2024-05-13 10:30:00,36.44,36.56,36.3,36.3,66961.0,36.44,36.56,36.3,36.3,66961.0
2024-05-13 11:00:00,36.3,36.51,36.3,36.46,193317.0,36.3,36.51,36.3,36.46,193317.0
2024-05-13 11:30:00,36.46,36.46,36.24,36.35,137592.0,36.46,36.46,36.24,36.35,137592.0
2024-05-13 12:00:00,36.35,36.39,36.25,36.34,59265.0,36.35,36.39,36.25,36.34,59265.0
2024-05-13 12:30:00,36.34,36.37,36.27,36.33,52612.0,36.34,36.37,36.27,36.33,52612.0
2024-05-13 13:00:00,36.3,36.31,36.09,36.16,97560.0,36.3,36.31,36.09,36.16,97560.0
2024-05-13 13:30:00,36.17,36.2,36.08,36.18,94189.0,36.17,36.2,36.08,36.18,94189.0
2024-05-13 14:00:00,36.18,36.18,36.06,36.15,91289.0,36.18,36.18,36.06,36.15,91289.0
2024-05-13 14:30:00,36.15,36.35,36.14,36.24,120231.0,36.15,36.35,36.14,36.24,120231.0
2024-05-13 15:00:00,36.24,36.34,36.22,36.27,111364.0,36.24,36.34,36.22,36.27,111364.0
2024-05-13 15:30:00,36.26,36.34,36.21,36.26,318875.0,36.26,36.34,36.21,36.26,318875.0
2024-05-14 09:30:00,36.59,36.78,36.41,36.41,150328.0,36.59,36.78,36.41,36.41,150328.0
2024-05-14 10:00:00,36.43,36.65,36.35,36.37,215348.0,36.43,36.65,36.35,36.37,215348.0
2024-05-14 10:30:00,36.36,36.43,36.22,36.29,160696.0,36.36,36.43,36.22,36.29,160696.0
2024-05-14 11:00:00,36.28,36.35,36.17,36.21,94204.0,36.28,36.35,36.17,36.21,94204.0
2024-05-14 11:30:00,36.22,36.22,36.01,36.07,111923.0,36.22,36.22,36.01,36.07,111923.0
2024-05-14 12:00:00,36.07,36.15,36.01,36.03,61504.0,36.07,36.15,36.01,36.03,61504.0
2024-05-14 12:30:00,36.02,36.05,35.9,36.02,156547.0,36.02,36.05,35.9,36.02,156547.0
2024-05-14 13:00:00,36.01,36.13,35.92,36.12,101888.0,36.01,36.13,35.92,36.12,101888.0
2024-05-14 13:30:00,36.12,36.21,36.03,36.04,58407.0,36.12,36.21,36.03,36.04,58407.0
2024-05-14 14:00:00,36.04,36.11,36.0,36.07,58707.0,36.04,36.11,36.0,36.07,58707.0
2024-05-14 14:30:00,36.07,36.49,36.07,36.43,145347.0,36.07,36.49,36.07,36.43,145347.0
2024-05-14 15:00:00,36.42,36.6,36.37,36.57,150378.0,36.42,36.6,36.37,36.57,150378.0
2024-05-14 15:30:00,36.58,36.74,36.54,36.72,547173.0,36.58,36.74,36.54,36.72,547173.0
2024-05-15 09:30:00,37.31,37.31,36.61,36.7,183238.0,37.31,37.31,36.61,36.7,183238.0
2024-05-15 10:00:00,36.7,36.75,36.38,36.43,167834.0,36.7,36.75,36.38,36.43,167834.0
2024-05-15 10:30:00,36.44,36.49,36.14,36.15,249736.0,36.44,36.49,36.14,36.15,249736.0
2024-05-15 11:00:00,36.16,36.39,36.09,36.34,156067.0,36.16,36.39,36.09,36.34,156067.0
2024-05-15 11:30:00,36.34,36.51,36.31,36.48,139298.0,36.34,36.51,36.31,36.48,139298.0
2024-05-15 12:00:00,36.47,36.51,36.4,36.48,73511.0,36.47,36.51,36.4,36.48,73511.0
2024-05-15 12:30:00,36.47,36.51,36.22,36.33,98235.0,36.47,36.51,36.22,36.33,98235.0
2024-05-15 13:00:00,36.31,36.47,36.29,36.3,81954.0,36.31,36.47,36.29,36.3,81954.0
2024-05-15 13:30:00,36.3,36.34,36.19,36.3,132096.0,36.3,36.34,36.19,36.3,132096.0
2024-05-15 14:00:00,36.3,36.37,36.23,36.28,143716.0,36.3,36.37,36.23,36.28,143716.0
2024-05-15 14:30:00,36.28,36.34,36.23,36.3,155665.0,36.28,36.34,36.23,36.3,155665.0
2024-05-15 15:00:00,36.29,36.41,36.21,36.25,202911.0,36.29,36.41,36.21,36.25,202911.0
2024-05-15 15:30:00,36.24,36.32,36.19,36.28,419503.0,36.24,36.32,36.19,36.28,419503.0
2024-05-16 09:30:00,36.31,36.35,35.92,35.98,227907.0,36.31,36.35,35.92,35.98,227907.0
2024-05-16 10:00:00,35.98,36.2,35.95,36.05,123236.0,35.98,36.2,35.95,36.05,123236.0
2024-05-16 10:30:00,36.05,36.09,35.83,35.91,243573.0,36.05,36.09,35.83,35.91,243573.0
2024-05-16 11:00:00,35.91,36.01,35.88,35.98,116116.0,35.91,36.01,35.88,35.98,116116.0
2024-05-16 11:30:00,35.97,36.12,35.86,36.12,120831.0,35.97,36.12,35.86,36.12,120831.0
2024-05-16 12:00:00,36.11,36.27,36.02,36.16,240699.0,36.11,36.27,36.02,36.16,240699.0
2024-05-16 12:30:00,36.14,36.27,36.03,36.16,143758.0,36.14,36.27,36.03,36.16,143758.0
2024-05-16 13:00:00,36.16,36.18,35.99,36.0,76311.0,36.16,36.18,35.99,36.0,76311.0
2024-05-16 13:30:00,36.0,36.01,35.87,35.94,141192.0,36.0,36.01,35.87,35.94,141192.0
2024-05-16 14:00:00,35.94,35.95,35.78,35.8,178160.0,35.94,35.95,35.78,35.8,178160.0
2024-05-16 14:30:00,35.8,35.83,35.66,35.68,79450.0,35.8,35.83,35.66,35.68,79450.0
2024-05-16 15:00:00,35.67,35.76,35.59,35.59,170296.0,35.67,35.76,35.59,35.59,170296.0
2024-05-16 15:30:00,35.59,35.6,35.29,35.31,580194.0,35.59,35.6,35.29,35.31,580194.0
2024-05-17 09:30:00,35.31,35.9,34.92,35.7,378069.0,35.31,35.9,34.92,35.7,378069.0
2024-05-17 10:00:00,35.7,35.83,35.61,35.67,184369.0,35.7,35.83,35.61,35.67,184369.0
2024-05-17 10:30:00,35.68,35.71,35.55,35.58,113249.0,35.68,35.71,35.55,35.58,113249.0
2024-05-17 11:00:00,35.58,35.69,35.55,35.63,58942.0,35.58,35.69,35.55,35.63,58942.0
2024-05-17 11:30:00,35.63,35.84,35.62,35.73,110559.0,35.63,35.84,35.62,35.73,110559.0
2024-05-17 12:00:00,35.72,35.8,35.63,35.65,102817.0,35.72,35.8,35.63,35.65,102817.0
2024-05-17 12:30:00,35.66,35.8,35.6,35.77,137909.0,35.66,35.8,35.6,35.77,137909.0
2024-05-17 13:00:00,35.77,35.77,35.61,35.73,94425.0,35.77,35.77,35.61,35.73,94425.0
2024-05-17 13:30:00,35.73,35.81,35.68,35.74,87840.0,35.73,35.81,35.68,35.74,87840.0
2024-05-17 14:00:00,35.73,35.74,35.6,35.62,203619.0,35.73,35.74,35.6,35.62,203619.0
2024-05-17 14:30:00,35.61,35.64,35.55,35.57,162283.0,35.61,35.64,35.55,35.57,162283.0
2024-05-17 15:00:00,35.57,35.62,35.37,35.4,230884.0,35.57,35.62,35.37,35.4,230884.0
2024-05-17 15:30:00,35.4,35.55,35.39,35.52,620059.0,35.4,35.55,35.39,35.52,620059.0
2024-05-20 09:30:00,35.46,35.7,35.16,35.57,264305.0,35.46,35.7,35.16,35.57,264305.0
2024-05-20 10:00:00,35.57,35.64,35.34,35.42,297207.0,35.57,35.64,35.34,35.42,297207.0
2024-05-20 10:30:00,35.41,35.6,35.39,35.45,165208.0,35.41,35.6,35.39,35.45,165208.0
2024-05-20 11:00:00,35.44,35.57,35.35,35.38,158363.0,35.44,35.57,35.35,35.38,158363.0
2024-05-20 11:30:00,35.38,35.39,35.25,35.29,178420.0,35.38,35.39,35.25,35.29,178420.0
2024-05-20 12:00:00,35.3,35.31,35.08,35.13,128644.0,35.3,35.31,35.08,35.13,128644.0
2024-05-20 12:30:00,35.15,35.21,35.01,35.08,90970.0,35.15,35.21,35.01,35.08,90970.0
2024-05-20 13:00:00,35.08,35.12,34.94,34.97,166039.0,35.08,35.12,34.94,34.97,166039.0
2024-05-20 13:30:00,34.97,34.97,34.76,34.81,214495.0,34.97,34.97,34.76,34.81,214495.0
2024-05-20 14:00:00,34.81,34.85,34.61,34.65,299854.0,34.81,34.85,34.61,34.65,299854.0
2024-05-20 14:30:00,34.63,34.89,34.58,34.83,162536.0,34.63,34.89,34.58,34.83,162536.0
2024-05-20 15:00:00,34.84,34.94,34.78,34.94,178606.0,34.84,34.94,34.78,34.94,178606.0
2024-05-20 15:30:00,34.95,34.96,34.78,34.94,486520.0,34.95,34.96,34.78,34.94,486520.0
2024-05-21 09:30:00,35.85,36.27,35.03,35.05,713905.0,35.85,36.27,35.03,35.05,713905.0
2024-05-21 10:00:00,35.05,35.24,34.96,35.15,297214.0,35.05,35.24,34.96,35.15,297214.0
2024-05-21 10:30:00,35.17,35.17,35.01,35.05,161047.0,35.17,35.17,35.01,35.05,161047.0
2024-05-21 11:00:00,35.05,35.38,34.97,35.37,338774.0,35.05,35.38,34.97,35.37,338774.0
2024-05-21 11:30:00,35.37,35.57,35.34,35.46,198095.0,35.37,35.57,35.34,35.46,198095.0
2024-05-21 12:00:00,35.46,35.58,35.4,35.4,148984.0,35.46,35.58,35.4,35.4,148984.0
2024-05-21 12:30:00,35.4,35.53,35.37,35.47,101657.0,35.4,35.53,35.37,35.47,101657.0
2024-05-21 13:00:00,35.46,35.57,35.45,35.52,99624.0,35.46,35.57,35.45,35.52,99624.0
2024-05-21 13:30:00,35.52,35.58,35.47,35.58,74052.0,35.52,35.58,35.47,35.58,74052.0
2024-05-21 14:00:00,35.57,35.91,35.55,35.7,329665.0,35.57,35.91,35.55,35.7,329665.0
2024-05-21 14:30:00,35.69,35.73,35.46,35.55,142811.0,35.69,35.73,35.46,35.55,142811.0
2024-05-21 15:00:00,35.55,35.58,35.49,35.52,228789.0,35.55,35.58,35.49,35.52,228789.0
2024-05-21 15:30:00,35.52,35.7,35.52,35.58,690500.0,35.52,35.7,35.52,35.58,690500.0
2024-05-22 09:30:00,35.28,35.68,35.2,35.44,309050.0,35.28,35.68,35.2,35.44,309050.0
2024-05-22 10:00:00,35.44,35.48,35.24,35.38,211588.0,35.44,35.48,35.24,35.38,211588.0
2024-05-22 10:30:00,35.38,35.51,35.31,35.37,139200.0,35.38,35.51,35.31,35.37,139200.0
2024-05-22 11:00:00,35.37,35.38,35.0,35.06,141124.0,35.37,35.38,35.0,35.06,141124.0
2024-05-22 11:30:00,35.05,35.14,35.0,35.08,164469.0,35.05,35.14,35.0,35.08,164469.0
2024-05-22 12:00:00,35.08,35.22,35.06,35.2,142465.0,35.08,35.22,35.06,35.2,142465.0
2024-05-22 12:30:00,35.2,35.29,35.13,35.18,131732.0,35.2,35.29,35.13,35.18,131732.0
2024-05-22 13:00:00,35.18,35.28,35.13,35.13,76909.0,35.18,35.28,35.13,35.13,76909.0
2024-05-22 13:30:00,35.12,35.13,34.91,34.95,270458.0,35.12,35.13,34.91,34.95,270458.0
2024-05-22 14:00:00,34.94,34.95,34.73,34.73,287216.0,34.94,34.95,34.73,34.73,287216.0
2024-05-22 14:30:00,34.71,34.75,34.55,34.62,210155.0,34.71,34.75,34.55,34.62,210155.0
2024-05-22 15:00:00,34.61,34.65,34.38,34.6,313538.0,34.61,34.65,34.38,34.6,313538.0
2024-05-22 15:30:00,34.61,34.73,34.42,34.72,576351.0,34.61,34.73,34.42,34.72,576351.0
2024-05-23 09:30:00,34.7,34.85,33.7,33.76,522537.0,34.7,34.85,33.7,33.76,522537.0
2024-05-23 10:00:00,33.74,34.43,33.46,33.62,555166.0,33.74,34.43,33.46,33.62,555166.0
2024-05-23 10:30:00,33.62,33.79,33.43,33.45,283813.0,33.62,33.79,33.43,33.45,283813.0
2024-05-23 11:00:00,33.43,33.59,33.35,33.37,274681.0,33.43,33.59,33.35,33.37,274681.0
2024-05-23 11:30:00,33.39,33.82,33.38,33.77,310679.0,33.39,33.82,33.38,33.77,310679.0
2024-05-23 12:00:00,33.77,33.93,33.75,33.92,312838.0,33.77,33.93,33.75,33.92,312838.0
2024-05-23 12:30:00,33.92,33.97,33.8,33.87,228068.0,33.92,33.97,33.8,33.87,228068.0
2024-05-23 13:00:00,33.86,33.91,33.72,33.83,172155.0,33.86,33.91,33.72,33.83,172155.0
2024-05-23 13:30:00,33.82,33.82,33.09,33.13,402925.0,33.82,33.82,33.09,33.13,402925.0
2024-05-23 14:00:00,33.13,33.14,32.56,32.68,879118.0,33.13,33.14,32.56,32.68,879118.0
2024-05-23 14:30:00,32.67,33.04,32.61,32.8,242190.0,32.67,33.04,32.61,32.8,242190.0
2024-05-23 15:00:00,32.8,33.03,32.8,32.87,432137.0,32.8,33.03,32.8,32.87,432137.0
2024-05-23 15:30:00,32.87,32.92,32.51,32.52,1714579.0,32.87,32.92,32.51,32.52,1714579.0
2024-05-24 09:30:00,32.7,33.17,32.69,32.97,503942.0,32.7,33.17,32.69,32.97,503942.0
2024-05-24 10:00:00,32.98,33.56,32.98,33.54,374377.0,32.98,33.56,32.98,33.54,374377.0
2024-05-24 10:30:00,33.55,33.55,33.3,33.47,163916.0,33.55,33.55,33.3,33.47,163916.0
2024-05-24 11:00:00,33.48,33.63,33.44,33.59,204844.0,33.48,33.63,33.44,33.59,204844.0
2024-05-24 11:30:00,33.59,33.83,33.58,33.82,256736.0,33.59,33.83,33.58,33.82,256736.0
2024-05-24 12:00:00,33.82,33.9,33.75,33.82,260685.0,33.82,33.9,33.75,33.82,260685.0
2024-05-24 12:30:00,33.82,33.82,33.66,33.69,95982.0,33.82,33.82,33.66,33.69,95982.0
2024-05-24 13:00:00,33.7,33.88,33.63,33.67,232144.0,33.7,33.88,33.63,33.67,232144.0
2024-05-24 13:30:00,33.68,33.72,33.52,33.59,185736.0,33.68,33.72,33.52,33.59,185736.0
2024-05-24 14:00:00,33.58,33.65,33.46,33.51,140628.0,33.58,33.65,33.46,33.51,140628.0
2024-05-24 14:30:00,33.5,33.52,33.41,33.43,90404.0,33.5,33.52,33.41,33.43,90404.0
2024-05-24 15:00:00,33.43,33.44,33.32,33.43,157658.0,33.43,33.44,33.32,33.43,157658.0
2024-05-24 15:30:00,33.43,33.65,33.41,33.63,613433.0,33.43,33.65,33.41,33.63,613433.0
2024-05-28 09:30:00,33.55,34.05,33.23,34.0,262346.0,33.55,34.05,33.23,34.0,262346.0
2024-05-28 10:00:00,33.98,34.15,33.73,33.77,176086.0,33.98,34.15,33.73,33.77,176086.0
2024-05-28 10:30:00,33.78,33.84,33.62,33.69,153750.0,33.78,33.84,33.62,33.69,153750.0
2024-05-28 11:00:00,33.7,33.81,33.64,33.77,141319.0,33.7,33.81,33.64,33.77,141319.0
2024-05-28 11:30:00,33.76,33.8,33.58,33.73,115191.0,33.76,33.8,33.58,33.73,115191.0
2024-05-28 12:00:00,33.74,33.74,33.43,33.5,160720.0,33.74,33.74,33.43,33.5,160720.0
2024-05-28 12:30:00,33.5,33.5,33.33,33.37,92140.0,33.5,33.5,33.33,33.37,92140.0
2024-05-28 13:00:00,33.36,33.36,33.11,33.13,134310.0,33.36,33.36,33.11,33.13,134310.0
2024-05-28 13:30:00,33.14,33.23,33.05,33.13,126580.0,33.14,33.23,33.05,33.13,126580.0
2024-05-28 14:00:00,33.13,33.19,33.06,33.11,108270.0,33.13,33.19,33.06,33.11,108270.0
2024-05-28 14:30:00,33.1,33.11,32.87,33.03,266953.0,33.1,33.11,32.87,33.03,266953.0
2024-05-28 15:00:00,33.02,33.27,33.02,33.26,151534.0,33.02,33.27,33.02,33.26,151534.0
2024-05-28 15:30:00,33.26,33.33,33.2,33.27,357724.0,33.26,33.33,33.2,33.27,357724.0
2024-05-29 09:30:00,32.85,32.93,32.19,32.46,435978.0,32.85,32.93,32.19,32.46,435978.0
2024-05-29 10:00:00,32.46,32.67,32.25,32.45,213103.0,32.46,32.67,32.25,32.45,213103.0
2024-05-29 10:30:00,32.45,32.53,32.28,32.29,132001.0,32.45,32.53,32.28,32.29,132001.0
2024-05-29 11:00:00,32.3,32.35,32.22,32.29,213656.0,32.3,32.35,32.22,32.29,213656.0
2024-05-29 11:30:00,32.29,32.3,32.1,32.16,161335.0,32.29,32.3,32.1,32.16,161335.0
2024-05-29 12:00:00,32.15,32.15,32.05,32.09,139102.0,32.15,32.15,32.05,32.09,139102.0
2024-05-29 12:30:00,32.09,32.22,32.08,32.18,161620.0,32.09,32.22,32.08,32.18,161620.0
2024-05-29 13:00:00,32.18,32.19,32.02,32.13,174471.0,32.18,32.19,32.02,32.13,174471.0
2024-05-29 13:30:00,32.13,32.17,32.07,32.15,137901.0,32.13,32.17,32.07,32.15,137901.0
2024-05-29 14:00:00,32.15,32.16,31.92,31.95,183321.0,32.15,32.16,31.92,31.95,183321.0
2024-05-29 14:30:00,31.95,32.03,31.87,31.9,236599.0,31.95,32.03,31.87,31.9,236599.0
2024-05-29 15:00:00,31.9,32.07,31.9,32.02,271117.0,31.9,32.07,31.9,32.02,271117.0
2024-05-29 15:30:00,32.01,32.17,31.99,32.16,527615.0,32.01,32.17,31.99,32.16,527615.0
2024-05-30 09:30:00,32.41,32.81,32.34,32.63,280857.0,32.41,32.81,32.34,32.63,280857.0
2024-05-30 10:00:00,32.64,32.65,32.41,32.45,218290.0,32.64,32.65,32.41,32.45,218290.0
2024-05-30 10:30:00,32.45,32.49,32.08,32.15,413315.0,32.45,32.49,32.08,32.15,413315.0
2024-05-30 11:00:00,32.15,32.28,32.03,32.23,198475.0,32.15,32.28,32.03,32.23,198475.0
2024-05-30 11:30:00,32.23,32.25,32.01,32.02,161217.0,32.23,32.25,32.01,32.02,161217.0
2024-05-30 12:00:00,32.02,32.18,31.97,32.02,237710.0,32.02,32.18,31.97,32.02,237710.0
2024-05-30 12:30:00,32.0,32.31,32.0,32.29,278610.0,32.0,32.31,32.0,32.29,278610.0
2024-05-30 13:00:00,32.29,32.34,32.16,32.27,210945.0,32.29,32.34,32.16,32.27,210945.0
2024-05-30 13:30:00,32.28,32.34,32.18,32.27,160451.0,32.28,32.34,32.18,32.27,160451.0
2024-05-30 14:00:00,32.26,32.27,32.0,32.04,168748.0,32.26,32.27,32.0,32.04,168748.0
2024-05-30 14:30:00,32.03,32.09,31.99,32.04,197734.0,32.03,32.09,31.99,32.04,197734.0
2024-05-30 15:00:00,32.04,32.07,31.82,31.9,237110.0,32.04,32.07,31.82,31.9,237110.0
2024-05-30 15:30:00,31.9,31.91,31.74,31.86,691354.0,31.9,31.91,31.74,31.86,691354.0
2024-05-31 09:30:00,32.3,32.86,32.3,32.46,414209.0,32.3,32.86,32.3,32.46,414209.0
2024-05-31 10:00:00,32.49,33.14,32.45,32.94,569267.0,32.49,33.14,32.45,32.94,569267.0
2024-05-31 10:30:00,32.94,33.27,32.91,33.04,389665.0,32.94,33.27,32.91,33.04,389665.0
2024-05-31 11:00:00,33.04,37.22,32.95,37.0,7259004.0,33.04,37.22,32.95,37.0,7259004.0
2024-05-31 11:30:00,37.0,37.53,36.01,36.67,2695206.0,37.0,37.53,36.01,36.67,2695206.0
2024-05-31 12:00:00,36.67,36.94,35.13,35.69,3650759.0,36.67,36.94,35.13,35.69,3650759.0
2024-05-31 12:30:00,35.68,36.02,35.19,35.3,798091.0,35.68,36.02,35.19,35.3,798091.0
2024-05-31 13:00:00,35.3,35.4,34.89,35.2,788335.0,35.3,35.4,34.89,35.2,788335.0
2024-05-31 13:30:00,35.21,35.57,35.21,35.39,450217.0,35.21,35.57,35.21,35.39,450217.0
2024-05-31 14:00:00,35.39,35.59,35.31,35.53,464957.0,35.39,35.59,35.31,35.53,464957.0
2024-05-31 14:30:00,35.53,35.58,35.22,35.38,482421.0,35.53,35.58,35.22,35.38,482421.0
2024-05-31 15:00:00,35.39,35.6,35.35,35.44,716331.0,35.39,35.6,35.35,35.44,716331.0
2024-05-31 15:30:00,35.44,35.87,35.41,35.57,2783896.0,35.44,35.87,35.41,35.57,2783896.0
2024-06-03 09:30:00,35.84,36.03,35.05,35.34,511060.0,35.84,36.03,35.05,35.34,511060.0
2024-06-03 10:00:00,35.35,35.5,35.02,35.02,230198.0,35.35,35.5,35.02,35.02,230198.0
2024-06-03 10:30:00,35.03,35.1,34.74,34.93,245098.0,35.03,35.1,34.74,34.93,245098.0
2024-06-03 11:00:00,34.92,34.99,34.7,34.86,126802.0,34.92,34.99,34.7,34.86,126802.0
2024-06-03 11:30:00,34.87,34.92,34.55,34.64,194997.0,34.87,34.92,34.55,34.64,194997.0
2024-06-03 12:00:00,34.65,34.7,34.52,34.61,254552.0,34.65,34.7,34.52,34.61,254552.0
2024-06-03 12:30:00,34.62,34.76,34.55,34.71,145999.0,34.62,34.76,34.55,34.71,145999.0
2024-06-03 13:00:00,34.71,34.9,34.55,34.9,160309.0,34.71,34.9,34.55,34.9,160309.0
2024-06-03 13:30:00,34.91,35.3,34.9,35.27,289023.0,34.91,35.3,34.9,35.27,289023.0
2024-06-03 14:00:00,35.28,35.43,35.22,35.31,185994.0,35.28,35.43,35.22,35.31,185994.0
2024-06-03 14:30:00,35.32,35.57,35.32,35.55,238212.0,35.32,35.57,35.32,35.55,238212.0
2024-06-03 15:00:00,35.55,35.79,35.55,35.79,258433.0,35.55,35.79,35.55,35.79,258433.0
2024-06-03 15:30:00,35.78,35.88,35.57,35.64,765603.0,35.78,35.88,35.57,35.64,765603.0
2024-06-04 09:30:00,35.41,35.69,35.1,35.31,308628.0,35.41,35.69,35.1,35.31,308628.0
2024-06-04 10:00:00,35.33,35.5,35.13,35.26,160182.0,35.33,35.5,35.13,35.26,160182.0
2024-06-04 10:30:00,35.23,35.34,35.06,35.06,134502.0,35.23,35.34,35.06,35.06,134502.0
2024-06-04 11:00:00,35.06,35.5,35.03,35.26,366350.0,35.06,35.5,35.03,35.26,366350.0
2024-06-04 11:30:00,35.26,35.5,35.02,35.02,434905.0,35.26,35.5,35.02,35.02,434905.0
2024-06-04 12:00:00,35.02,35.24,35.02,35.23,187201.0,35.02,35.24,35.02,35.23,187201.0
2024-06-04 12:30:00,35.22,35.28,35.17,35.2,205840.0,35.22,35.28,35.17,35.2,205840.0
2024-06-04 13:00:00,35.2,35.21,34.98,35.1,144822.0,35.2,35.21,34.98,35.1,144822.0
2024-06-04 13:30:00,35.11,35.23,35.09,35.23,229315.0,35.11,35.23,35.09,35.23,229315.0
2024-06-04 14:00:00,35.23,35.46,35.23,35.44,267125.0,35.23,35.46,35.23,35.44,267125.0
2024-06-04 14:30:00,35.44,35.61,35.4,35.5,205026.0,35.44,35.61,35.4,35.5,205026.0
2024-06-04 15:00:00,35.5,35.5,35.2,35.47,278131.0,35.5,35.5,35.2,35.47,278131.0
2024-06-04 15:30:00,35.47,35.58,35.34,35.5,1120324.0,35.47,35.58,35.34,35.5,1120324.0
2024-06-05 09:30:00,35.54,36.4,35.5,36.31,533616.0,35.54,36.4,35.5,36.31,533616.0
2024-06-05 10:00:00,36.31,36.58,36.15,36.57,363341.0,36.31,36.58,36.15,36.57,363341.0
2024-06-05 10:30:00,36.56,36.72,36.54,36.65,354449.0,36.56,36.72,36.54,36.65,354449.0
2024-06-05 11:00:00,36.65,36.68,36.11,36.3,342034.0,36.65,36.68,36.11,36.3,342034.0
2024-06-05 11:30:00,36.3,36.64,36.28,36.64,182256.0,36.3,36.64,36.28,36.64,182256.0
2024-06-05 12:00:00,36.65,36.67,36.44,36.56,179947.0,36.65,36.67,36.44,36.56,179947.0
2024-06-05 12:30:00,36.57,36.67,36.53,36.58,115337.0,36.57,36.67,36.53,36.58,115337.0
2024-06-05 13:00:00,36.58,36.66,36.47,36.55,137662.0,36.58,36.66,36.47,36.55,137662.0
2024-06-05 13:30:00,36.54,36.56,36.34,36.47,98801.0,36.54,36.56,36.34,36.47,98801.0
2024-06-05 14:00:00,36.47,36.57,36.44,36.53,226492.0,36.47,36.57,36.44,36.53,226492.0
2024-06-05 14:30:00,36.53,36.6,36.47,36.48,185141.0,36.53,36.6,36.47,36.48,185141.0
2024-06-05 15:00:00,36.48,36.57,36.42,36.55,223221.0,36.48,36.57,36.42,36.55,223221.0
2024-06-05 15:30:00,36.55,36.68,36.49,36.57,627882.0,36.55,36.68,36.49,36.57,627882.0
2024-06-06 09:30:00,36.31,36.77,36.08,36.69,242381.0,36.31,36.77,36.08,36.69,242381.0
2024-06-06 10:00:00,36.71,36.96,36.55,36.82,251823.0,36.71,36.96,36.55,36.82,251823.0
2024-06-06 10:30:00,36.82,37.03,36.59,36.65,288662.0,36.82,37.03,36.59,36.65,288662.0
2024-06-06 11:00:00,36.65,36.65,36.46,36.5,242034.0,36.65,36.65,36.46,36.5,242034.0
2024-06-06 11:30:00,36.49,36.93,36.46,36.9,201726.0,36.49,36.93,36.46,36.9,201726.0
2024-06-06 12:00:00,36.9,37.08,36.89,37.05,216552.0,36.9,37.08,36.89,37.05,216552.0
2024-06-06 12:30:00,37.04,37.05,36.78,36.82,238034.0,37.04,37.05,36.78,36.82,238034.0
2024-06-06 13:00:00,36.81,36.98,36.79,36.88,116598.0,36.81,36.98,36.79,36.88,116598.0
2024-06-06 13:30:00,36.88,37.05,36.86,37.01,104087.0,36.88,37.05,36.86,37.01,104087.0
2024-06-06 14:00:00,37.01,37.04,36.71,36.72,211743.0,37.01,37.04,36.71,36.72,211743.0
2024-06-06 14:30:00,36.72,36.98,36.7,36.95,136931.0,36.72,36.98,36.7,36.95,136931.0
2024-06-06 15:00:00,36.94,36.94,36.79,36.84,234796.0,36.94,36.94,36.79,36.84,234796.0
2024-06-06 15:30:00,36.84,36.84,36.63,36.68,513719.0,36.84,36.84,36.63,36.68,513719.0
2024-06-07 09:30:00,36.11,36.38,35.84,35.94,222731.0,36.11,36.38,35.84,35.94,222731.0
2024-06-07 10:00:00,35.92,36.3,35.89,36.23,161102.0,35.92,36.3,35.89,36.23,161102.0
2024-06-07 10:30:00,36.23,36.37,36.07,36.11,79116.0,36.23,36.37,36.07,36.11,79116.0
2024-06-07 11:00:00,36.12,36.12,35.81,36.04,134189.0,36.12,36.12,35.81,36.04,134189.0
2024-06-07 11:30:00,36.03,36.08,35.87,35.95,110410.0,36.03,36.08,35.87,35.95,110410.0
2024-06-07 12:00:00,35.96,36.0,35.82,36.0,88129.0,35.96,36.0,35.82,36.0,88129.0
2024-06-07 12:30:00,36.02,36.02,35.64,35.68,130397.0,36.02,36.02,35.64,35.68,130397.0
2024-06-07 13:00:00,35.68,35.79,35.56,35.73,144599.0,35.68,35.79,35.56,35.73,144599.0
2024-06-07 13:30:00,35.72,35.96,35.69,35.94,118194.0,35.72,35.96,35.69,35.94,118194.0
2024-06-07 14:00:00,35.94,35.94,35.67,35.82,129119.0,35.94,35.94,35.67,35.82,129119.0
2024-06-07 14:30:00,35.81,35.99,35.79,35.95,111369.0,35.81,35.99,35.79,35.95,111369.0
2024-06-07 15:00:00,35.95,36.02,35.84,36.02,146004.0,35.95,36.02,35.84,36.02,146004.0
2024-06-07 15:30:00,36.01,36.15,35.98,36.07,569525.0,36.01,36.15,35.98,36.07,569525.0
2024-06-10 09:30:00,35.87,35.98,35.55,35.91,187336.0,35.87,35.98,35.55,35.91,187336.0
2024-06-10 10:00:00,35.92,36.0,35.61,35.67,147752.0,35.92,36.0,35.61,35.67,147752.0
2024-06-10 10:30:00,35.66,35.99,35.66,35.93,125062.0,35.66,35.99,35.66,35.93,125062.0
2024-06-10 11:00:00,35.93,36.07,35.72,36.05,135694.0,35.93,36.07,35.72,36.05,135694.0
2024-06-10 11:30:00,36.05,36.34,36.0,36.34,84477.0,36.05,36.34,36.0,36.34,84477.0
2024-06-10 12:00:00,36.33,36.68,36.22,36.63,150685.0,36.33,36.68,36.22,36.63,150685.0
2024-06-10 12:30:00,36.64,36.66,36.5,36.54,163649.0,36.64,36.66,36.5,36.54,163649.0
2024-06-10 13:00:00,36.54,36.57,36.42,36.47,72830.0,36.54,36.57,36.42,36.47,72830.0
2024-06-10 13:30:00,36.47,36.67,36.42,36.58,66933.0,36.47,36.67,36.42,36.58,66933.0
2024-06-10 14:00:00,36.57,36.58,36.39,36.42,62313.0,36.57,36.58,36.39,36.42,62313.0
2024-06-10 14:30:00,36.41,36.49,36.41,36.49,45724.0,36.41,36.49,36.41,36.49,45724.0
2024-06-10 15:00:00,36.5,36.52,36.37,36.45,60153.0,36.5,36.52,36.37,36.45,60153.0
2024-06-10 15:30:00,36.45,36.47,36.29,36.38,338917.0,36.45,36.47,36.29,36.38,338917.0
2024-06-11 09:30:00,36.25,36.25,35.49,35.56,174811.0,36.25,36.25,35.49,35.56,174811.0
2024-06-11 10:00:00,35.55,35.94,35.38,35.9,169638.0,35.55,35.94,35.38,35.9,169638.0
2024-06-11 10:30:00,35.9,36.24,35.89,36.12,103532.0,35.9,36.24,35.89,36.12,103532.0
2024-06-11 11:00:00,36.13,36.24,36.07,36.09,80058.0,36.13,36.24,36.07,36.09,80058.0
2024-06-11 11:30:00,36.09,36.24,35.94,36.24,131372.0,36.09,36.24,35.94,36.24,131372.0
2024-06-11 12:00:00,36.24,36.41,36.15,36.41,81656.0,36.24,36.41,36.15,36.41,81656.0
2024-06-11 12:30:00,36.44,36.56,36.29,36.4,104701.0,36.44,36.56,36.29,36.4,104701.0
2024-06-11 13:00:00,36.39,36.48,36.35,36.48,50979.0,36.39,36.48,36.35,36.48,50979.0
2024-06-11 13:30:00,36.47,36.6,36.46,36.58,60056.0,36.47,36.6,36.46,36.58,60056.0
2024-06-11 14:00:00,36.58,36.6,36.49,36.55,62628.0,36.58,36.6,36.49,36.55,62628.0
2024-06-11 14:30:00,36.55,36.66,36.52,36.62,56736.0,36.55,36.66,36.52,36.62,56736.0
2024-06-11 15:00:00,36.62,36.68,36.57,36.59,73043.0,36.62,36.68,36.57,36.59,73043.0
2024-06-11 15:30:00,36.58,36.81,36.55,36.78,426005.0,36.58,36.81,36.55,36.78,426005.0
2024-06-12 09:30:00,38.63,39.3,38.52,38.92,885011.0,38.63,39.3,38.52,38.92,885011.0
2024-06-12 10:00:00,38.89,39.25,38.85,39.16,618338.0,38.89,39.25,38.85,39.16,618338.0
2024-06-12 10:30:00,39.18,39.61,38.91,39.16,455709.0,39.18,39.61,38.91,39.16,455709.0
2024-06-12 11:00:00,39.16,39.27,38.92,38.97,231456.0,39.16,39.27,38.92,38.97,231456.0
2024-06-12 11:30:00,38.95,38.97,38.58,38.92,171349.0,38.95,38.97,38.58,38.92,171349.0
2024-06-12 12:00:00,38.92,38.95,38.55,38.67,190291.0,38.92,38.95,38.55,38.67,190291.0
2024-06-12 12:30:00,38.67,38.75,38.56,38.62,102151.0,38.67,38.75,38.56,38.62,102151.0
2024-06-12 13:00:00,38.62,38.76,38.56,38.57,98074.0,38.62,38.76,38.56,38.57,98074.0
2024-06-12 13:30:00,38.56,38.74,38.44,38.73,107668.0,38.56,38.74,38.44,38.73,107668.0
2024-06-12 14:00:00,38.73,38.9,38.35,38.89,165883.0,38.73,38.9,38.35,38.89,165883.0
2024-06-12 14:30:00,38.88,38.98,38.39,38.49,182608.0,38.88,38.98,38.39,38.49,182608.0
2024-06-12 15:00:00,38.5,38.63,38.06,38.13,183282.0,38.5,38.63,38.06,38.13,183282.0
2024-06-12 15:30:00,38.12,38.26,37.92,38.19,634800.0,38.12,38.26,37.92,38.19,634800.0
2024-06-13 09:30:00,38.1,38.31,37.56,37.92,177644.0,38.1,38.31,37.56,37.92,177644.0
2024-06-13 10:00:00,37.91,37.95,37.61,37.79,173856.0,37.91,37.95,37.61,37.79,173856.0
2024-06-13 10:30:00,37.79,38.02,37.71,37.98,95301.0,37.79,38.02,37.71,37.98,95301.0
2024-06-13 11:00:00,37.97,38.03,37.71,37.72,62527.0,37.97,38.03,37.71,37.72,62527.0
2024-06-13 11:30:00,37.71,37.86,37.71,37.8,61333.0,37.71,37.86,37.71,37.8,61333.0
2024-06-13 12:00:00,37.8,37.81,37.66,37.75,93473.0,37.8,37.81,37.66,37.75,93473.0
2024-06-13 12:30:00,37.74,37.87,37.74,37.74,69200.0,37.74,37.87,37.74,37.74,69200.0
2024-06-13 13:00:00,37.74,37.97,37.73,37.87,56650.0,37.74,37.97,37.73,37.87,56650.0
2024-06-13 13:30:00,37.87,37.92,37.79,37.8,72191.0,37.87,37.92,37.79,37.8,72191.0
2024-06-13 14:00:00,37.8,37.81,37.66,37.66,99571.0,37.8,37.81,37.66,37.66,99571.0
2024-06-13 14:30:00,37.65,37.8,37.65,37.75,61815.0,37.65,37.8,37.65,37.75,61815.0
2024-06-13 15:00:00,37.75,37.94,37.75,37.83,84348.0,37.75,37.94,37.75,37.83,84348.0
2024-06-13 15:30:00,37.83,37.92,37.75,37.9,439008.0,37.83,37.92,37.75,37.9,439008.0
2024-06-14 09:30:00,37.38,37.6,36.82,36.95,315032.0,37.38,37.6,36.82,36.95,315032.0
2024-06-14 10:00:00,36.92,36.92,36.46,36.59,237025.0,36.92,36.92,36.46,36.59,237025.0
2024-06-14 10:30:00,36.59,36.6,36.15,36.21,297426.0,36.59,36.6,36.15,36.21,297426.0
2024-06-14 11:00:00,36.2,36.26,36.01,36.04,146626.0,36.2,36.26,36.01,36.04,146626.0
2024-06-14 11:30:00,36.05,36.17,35.76,35.85,184281.0,36.05,36.17,35.76,35.85,184281.0
2024-06-14 12:00:00,35.84,35.94,35.62,35.63,177800.0,35.84,35.94,35.62,35.63,177800.0
2024-06-14 12:30:00,35.63,35.67,35.52,35.61,205812.0,35.63,35.67,35.52,35.61,205812.0
2024-06-14 13:00:00,35.61,35.9,35.6,35.6,139099.0,35.61,35.9,35.6,35.6,139099.0
2024-06-14 13:30:00,35.6,35.84,35.6,35.81,112900.0,35.6,35.84,35.6,35.81,112900.0
2024-06-14 14:00:00,35.82,35.9,35.74,35.84,102077.0,35.82,35.9,35.74,35.84,102077.0
2024-06-14 14:30:00,35.84,36.01,35.84,35.99,107357.0,35.84,36.01,35.84,35.99,107357.0
2024-06-14 15:00:00,35.98,36.01,35.84,35.9,178490.0,35.98,36.01,35.84,35.9,178490.0
2024-06-14 15:30:00,35.9,36.05,35.87,36.05,595072.0,35.9,36.05,35.87,36.05,595072.0
2024-06-17 09:30:00,36.02,36.05,35.65,35.74,225775.0,36.02,36.05,35.65,35.74,225775.0
2024-06-17 10:00:00,35.74,35.76,35.32,35.33,195957.0,35.74,35.76,35.32,35.33,195957.0
2024-06-17 10:30:00,35.33,35.76,35.31,35.51,187373.0,35.33,35.76,35.31,35.51,187373.0
2024-06-17 11:00:00,35.49,35.72,35.49,35.72,123889.0,35.49,35.72,35.49,35.72,123889.0
2024-06-17 11:30:00,35.71,35.83,35.67,35.76,89444.0,35.71,35.83,35.67,35.76,89444.0
2024-06-17 12:00:00,35.77,36.02,35.73,35.98,108505.0,35.77,36.02,35.73,35.98,108505.0
2024-06-17 12:30:00,35.98,36.01,35.83,35.94,85581.0,35.98,36.01,35.83,35.94,85581.0
2024-06-17 13:00:00,35.93,36.18,35.93,36.05,118441.0,35.93,36.18,35.93,36.05,118441.0
2024-06-17 13:30:00,36.04,36.19,36.04,36.09,74092.0,36.04,36.19,36.04,36.09,74092.0
2024-06-17 14:00:00,36.09,36.23,36.08,36.11,73006.0,36.09,36.23,36.08,36.11,73006.0
2024-06-17 14:30:00,36.11,36.13,36.0,36.05,103147.0,36.11,36.13,36.0,36.05,103147.0
2024-06-17 15:00:00,36.04,36.1,35.99,36.07,128529.0,36.04,36.1,35.99,36.07,128529.0
2024-06-17 15:30:00,36.06,36.26,36.05,36.13,407897.0,36.06,36.26,36.05,36.13,407897.0
2024-06-18 09:30:00,35.9,37.34,35.9,36.58,519078.0,35.9,37.34,35.9,36.58,519078.0
2024-06-18 10:00:00,36.6,36.66,36.23,36.35,171339.0,36.6,36.66,36.23,36.35,171339.0
2024-06-18 10:30:00,36.34,36.66,36.33,36.63,151148.0,36.34,36.66,36.33,36.63,151148.0
2024-06-18 11:00:00,36.63,37.22,36.61,37.08,177747.0,36.63,37.22,36.61,37.08,177747.0
2024-06-18 11:30:00,37.08,37.42,37.05,37.3,201737.0,37.08,37.42,37.05,37.3,201737.0
2024-06-18 12:00:00,37.3,37.4,37.21,37.28,125495.0,37.3,37.4,37.21,37.28,125495.0
2024-06-18 12:30:00,37.28,37.32,37.17,37.23,141213.0,37.28,37.32,37.17,37.23,141213.0
2024-06-18 13:00:00,37.22,37.42,37.19,37.38,101453.0,37.22,37.42,37.19,37.38,101453.0
2024-06-18 13:30:00,37.38,37.49,37.33,37.37,107772.0,37.38,37.49,37.33,37.37,107772.0
2024-06-18 14:00:00,37.38,37.51,37.3,37.42,103506.0,37.38,37.51,37.3,37.42,103506.0
2024-06-18 14:30:00,37.43,37.45,37.35,37.43,91822.0,37.43,37.45,37.35,37.43,91822.0
2024-06-18 15:00:00,37.43,37.69,37.33,37.69,428687.0,37.43,37.69,37.33,37.69,428687.0
2024-06-18 15:30:00,37.68,37.89,37.36,37.42,698414.0,37.68,37.89,37.36,37.42,698414.0
2024-06-20 09:30:00,37.22,38.65,37.19,38.45,388188.0,37.22,38.65,37.19,38.45,388188.0
2024-06-20 10:00:00,38.47,38.86,38.47,38.69,258032.0,38.47,38.86,38.47,38.69,258032.0
2024-06-20 10:30:00,38.69,38.74,38.55,38.66,105339.0,38.69,38.74,38.55,38.66,105339.0
2024-06-20 11:00:00,38.66,38.95,38.58,38.77,163820.0,38.66,38.95,38.58,38.77,163820.0
2024-06-20 11:30:00,38.77,39.18,38.74,39.0,186466.0,38.77,39.18,38.74,39.0,186466.0
2024-06-20 12:00:00,39.02,39.03,38.66,38.69,138463.0,39.02,39.03,38.66,38.69,138463.0
2024-06-20 12:30:00,38.69,38.81,38.58,38.77,122053.0,38.69,38.81,38.58,38.77,122053.0
2024-06-20 13:00:00,38.77,38.97,38.56,38.58,90936.0,38.77,38.97,38.56,38.58,90936.0
2024-06-20 13:30:00,38.57,38.65,38.22,38.59,208461.0,38.57,38.65,38.22,38.59,208461.0
2024-06-20 14:00:00,38.59,38.78,38.52,38.69,106909.0,38.59,38.78,38.52,38.69,106909.0
2024-06-20 14:30:00,38.69,38.78,38.67,38.7,77513.0,38.69,38.78,38.67,38.7,77513.0
2024-06-20 15:00:00,38.7,38.95,38.58,38.88,279828.0,38.7,38.95,38.58,38.88,279828.0
2024-06-20 15:30:00,38.86,38.91,38.62,38.82,604493.0,38.86,38.91,38.62,38.82,604493.0
2024-06-21 09:30:00,38.75,39.22,38.49,38.93,328597.0,38.75,39.22,38.49,38.93,328597.0
2024-06-21 10:00:00,38.93,39.12,38.64,38.87,156892.0,38.93,39.12,38.64,38.87,156892.0
2024-06-21 10:30:00,38.89,39.1,38.75,39.04,176026.0,38.89,39.1,38.75,39.04,176026.0
2024-06-21 11:00:00,39.05,39.09,38.77,38.84,114251.0,39.05,39.09,38.77,38.84,114251.0
2024-06-21 11:30:00,38.83,38.83,38.56,38.68,84978.0,38.83,38.83,38.56,38.68,84978.0
2024-06-21 12:00:00,38.67,38.68,38.46,38.67,134673.0,38.67,38.68,38.46,38.67,134673.0
2024-06-21 12:30:00,38.68,38.81,38.59,38.79,79401.0,38.68,38.81,38.59,38.79,79401.0
2024-06-21 13:00:00,38.79,38.93,38.73,38.79,160464.0,38.79,38.93,38.73,38.79,160464.0
2024-06-21 13:30:00,38.74,39.18,38.73,39.12,84374.0,38.74,39.18,38.73,39.12,84374.0
2024-06-21 14:00:00,39.12,39.17,39.02,39.02,64817.0,39.12,39.17,39.02,39.02,64817.0
2024-06-21 14:30:00,39.0,39.11,38.98,39.08,62328.0,39.0,39.11,38.98,39.08,62328.0
2024-06-21 15:00:00,39.09,39.22,39.04,39.08,135570.0,39.09,39.22,39.04,39.08,135570.0
2024-06-21 15:30:00,39.08,39.34,39.05,39.16,517595.0,39.08,39.34,39.05,39.16,517595.0
2024-06-24 09:30:00,38.93,39.18,38.59,38.9,141003.0,38.93,39.18,38.59,38.9,141003.0
2024-06-24 10:00:00,38.9,39.38,38.88,39.13,170679.0,38.9,39.38,38.88,39.13,170679.0
2024-06-24 10:30:00,39.18,39.28,39.1,39.17,103205.0,39.18,39.28,39.1,39.17,103205.0
2024-06-24 11:00:00,39.17,39.32,39.16,39.29,84790.0,39.17,39.32,39.16,39.29,84790.0
2024-06-24 11:30:00,39.28,39.33,39.06,39.17,57729.0,39.28,39.33,39.06,39.17,57729.0
2024-06-24 12:00:00,39.18,39.24,39.08,39.17,143613.0,39.18,39.24,39.08,39.17,143613.0
2024-06-24 12:30:00,39.16,39.16,38.73,38.86,82303.0,39.16,39.16,38.73,38.86,82303.0
2024-06-24 13:00:00,38.87,38.94,38.79,38.91,106792.0,38.87,38.94,38.79,38.91,106792.0
2024-06-24 13:30:00,38.95,39.12,38.88,39.04,84251.0,38.95,39.12,38.88,39.04,84251.0
2024-06-24 14:00:00,39.06,39.33,38.99,39.33,94125.0,39.06,39.33,38.99,39.33,94125.0
2024-06-24 14:30:00,39.31,39.59,39.24,39.55,130939.0,39.31,39.59,39.24,39.55,130939.0
2024-06-24 15:00:00,39.55,39.59,39.38,39.43,184465.0,39.55,39.59,39.38,39.43,184465.0
2024-06-24 15:30:00,39.42,39.5,38.97,39.01,933964.0,39.42,39.5,38.97,39.01,933964.0
2024-06-25 09:30:00,38.89,38.9,38.01,38.12,166582.0,38.89,38.9,38.01,38.12,166582.0
2024-06-25 10:00:00,38.12,38.78,38.12,38.58,208714.0,38.12,38.78,38.12,38.58,208714.0
2024-06-25 10:30:00,38.57,38.58,38.21,38.25,118924.0,38.57,38.58,38.21,38.25,118924.0
2024-06-25 11:00:00,38.24,38.24,37.95,38.07,115276.0,38.24,38.24,37.95,38.07,115276.0
2024-06-25 11:30:00,38.08,38.15,37.98,38.09,64797.0,38.08,38.15,37.98,38.09,64797.0
2024-06-25 12:00:00,38.08,38.11,37.96,37.98,69889.0,38.08,38.11,37.96,37.98,69889.0
2024-06-25 12:30:00,37.97,37.97,37.81,37.87,85073.0,37.97,37.97,37.81,37.87,85073.0
2024-06-25 13:00:00,37.87,37.96,37.69,37.8,75066.0,37.87,37.96,37.69,37.8,75066.0
2024-06-25 13:30:00,37.8,37.84,37.67,37.72,70921.0,37.8,37.84,37.67,37.72,70921.0
2024-06-25 14:00:00,37.72,37.79,37.65,37.76,96143.0,37.72,37.79,37.65,37.76,96143.0
2024-06-25 14:30:00,37.77,37.84,37.58,37.65,98131.0,37.77,37.84,37.58,37.65,98131.0
2024-06-25 15:00:00,37.65,37.8,37.64,37.72,82063.0,37.65,37.8,37.64,37.72,82063.0
2024-06-25 15:30:00,37.71,37.82,37.55,37.81,393208.0,37.71,37.82,37.55,37.81,393208.0
2024-06-26 09:30:00,37.53,38.01,37.53,37.94,117151.0,37.53,38.01,37.53,37.94,117151.0
2024-06-26 10:00:00,37.93,38.14,37.86,37.96,85248.0,37.93,38.14,37.86,37.96,85248.0
2024-06-26 10:30:00,37.93,38.1,37.81,38.0,103385.0,37.93,38.1,37.81,38.0,103385.0
2024-06-26 11:00:00,38.0,38.29,37.89,38.26,93949.0,38.0,38.29,37.89,38.26,93949.0
2024-06-26 11:30:00,38.25,38.52,38.19,38.29,172075.0,38.25,38.52,38.19,38.29,172075.0
2024-06-26 12:00:00,38.29,38.46,38.23,38.37,88759.0,38.29,38.46,38.23,38.37,88759.0
2024-06-26 12:30:00,38.38,38.49,38.3,38.46,132942.0,38.38,38.49,38.3,38.46,132942.0
2024-06-26 13:00:00,38.45,38.46,38.19,38.25,69850.0,38.45,38.46,38.19,38.25,69850.0
2024-06-26 13:30:00,38.24,38.27,38.13,38.23,58312.0,38.24,38.27,38.13,38.23,58312.0
2024-06-26 14:00:00,38.23,38.28,38.15,38.23,74708.0,38.23,38.28,38.15,38.23,74708.0
2024-06-26 14:30:00,38.24,38.28,38.16,38.25,56138.0,38.24,38.28,38.16,38.25,56138.0
2024-06-26 15:00:00,38.24,38.32,38.1,38.12,153237.0,38.24,38.32,38.1,38.12,153237.0
2024-06-26 15:30:00,38.12,38.26,38.08,38.17,298096.0,38.12,38.26,38.08,38.17,298096.0
2024-06-27 09:30:00,38.12,38.87,37.99,38.83,296086.0,38.12,38.87,37.99,38.83,296086.0
2024-06-27 10:00:00,38.84,39.13,38.72,39.12,283908.0,38.84,39.13,38.72,39.12,283908.0
2024-06-27 10:30:00,39.13,39.16,38.92,39.01,169713.0,39.13,39.16,38.92,39.01,169713.0
2024-06-27 11:00:00,39.0,39.27,38.92,39.12,150244.0,39.0,39.27,38.92,39.12,150244.0
2024-06-27 11:30:00,39.12,39.27,39.0,39.22,82232.0,39.12,39.27,39.0,39.22,82232.0
2024-06-27 12:00:00,39.23,39.52,39.23,39.46,118129.0,39.23,39.52,39.23,39.46,118129.0
2024-06-27 12:30:00,39.45,39.68,39.4,39.53,129203.0,39.45,39.68,39.4,39.53,129203.0
2024-06-27 13:00:00,39.53,39.66,39.52,39.65,121635.0,39.53,39.66,39.52,39.65,121635.0
2024-06-27 13:30:00,39.64,39.7,39.4,39.5,99539.0,39.64,39.7,39.4,39.5,99539.0
2024-06-27 14:00:00,39.49,39.49,39.28,39.36,103572.0,39.49,39.49,39.28,39.36,103572.0
2024-06-27 14:30:00,39.35,39.4,39.23,39.28,121526.0,39.35,39.4,39.23,39.28,121526.0
2024-06-27 15:00:00,39.28,39.39,39.24,39.29,96918.0,39.28,39.39,39.24,39.29,96918.0
2024-06-27 15:30:00,39.3,39.39,38.96,39.03,798987.0,39.3,39.39,38.96,39.03,798987.0
2024-06-28 09:30:00,39.18,39.86,39.04,39.54,241030.0,39.18,39.86,39.04,39.54,241030.0
2024-06-28 10:00:00,39.54,39.83,39.48,39.72,222263.0,39.54,39.83,39.48,39.72,222263.0
2024-06-28 10:30:00,39.72,40.23,39.72,39.83,183501.0,39.72,40.23,39.72,39.83,183501.0
2024-06-28 11:00:00,39.84,39.86,39.5,39.53,135579.0,39.84,39.86,39.5,39.53,135579.0
2024-06-28 11:30:00,39.52,39.56,39.31,39.52,125178.0,39.52,39.56,39.31,39.52,125178.0
2024-06-28 12:00:00,39.53,39.57,39.21,39.34,105788.0,39.53,39.57,39.21,39.34,105788.0
2024-06-28 12:30:00,39.35,39.4,39.18,39.2,90163.0,39.35,39.4,39.18,39.2,90163.0
2024-06-28 13:00:00,39.19,39.39,39.19,39.28,112680.0,39.19,39.39,39.19,39.28,112680.0
2024-06-28 13:30:00,39.28,39.43,39.23,39.42,101474.0,39.28,39.43,39.23,39.42,101474.0
2024-06-28 14:00:00,39.42,39.6,39.3,39.58,89561.0,39.42,39.6,39.3,39.58,89561.0
2024-06-28 14:30:00,39.57,39.76,39.53,39.76,111488.0,39.57,39.76,39.53,39.76,111488.0
2024-06-28 15:00:00,39.75,39.78,39.65,39.74,179348.0,39.75,39.78,39.65,39.74,179348.0
2024-06-28 15:30:00,39.73,39.95,39.56,39.74,603849.0,39.73,39.95,39.56,39.74,603849.0
2024-07-01 09:30:00,39.75,40.0,39.04,39.09,317001.0,39.75,40.0,39.04,39.09,317001.0
2024-07-01 10:00:00,39.14,39.29,38.7,38.8,349746.0,39.14,39.29,38.7,38.8,349746.0
2024-07-01 10:30:00,38.81,38.83,38.36,38.37,214018.0,38.81,38.83,38.36,38.37,214018.0
2024-07-01 11:00:00,38.37,38.57,38.23,38.42,266215.0,38.37,38.57,38.23,38.42,266215.0
2024-07-01 11:30:00,38.44,38.47,38.25,38.27,116863.0,38.44,38.47,38.25,38.27,116863.0
2024-07-01 12:00:00,38.28,38.32,38.04,38.06,151461.0,38.28,38.32,38.04,38.06,151461.0
2024-07-01 12:30:00,38.07,38.07,37.61,37.86,226752.0,38.07,38.07,37.61,37.86,226752.0
2024-07-01 13:00:00,37.87,37.96,37.62,37.63,160806.0,37.87,37.96,37.62,37.63,160806.0
2024-07-01 13:30:00,37.62,37.89,37.58,37.82,204592.0,37.62,37.89,37.58,37.82,204592.0
2024-07-01 14:00:00,37.83,38.19,37.77,38.12,171703.0,37.83,38.19,37.77,38.12,171703.0
2024-07-01 14:30:00,38.11,38.11,37.95,38.02,84324.0,38.11,38.11,37.95,38.02,84324.0
2024-07-01 15:00:00,38.02,38.07,37.69,37.74,166791.0,38.02,38.07,37.69,37.74,166791.0
2024-07-01 15:30:00,37.74,37.83,37.63,37.75,456179.0,37.74,37.83,37.63,37.75,456179.0
2024-07-02 09:30:00,37.95,37.97,37.61,37.72,202130.0,37.95,37.97,37.61,37.72,202130.0
2024-07-02 10:00:00,37.73,37.83,37.39,37.51,145711.0,37.73,37.83,37.39,37.51,145711.0
2024-07-02 10:30:00,37.5,37.61,37.39,37.52,91485.0,37.5,37.61,37.39,37.52,91485.0
2024-07-02 11:00:00,37.52,37.53,37.31,37.47,90307.0,37.52,37.53,37.31,37.47,90307.0
2024-07-02 11:30:00,37.47,37.5,37.32,37.39,108770.0,37.47,37.5,37.32,37.39,108770.0
2024-07-02 12:00:00,37.39,37.39,37.22,37.27,131868.0,37.39,37.39,37.22,37.27,131868.0
2024-07-02 12:30:00,37.28,37.32,37.13,37.14,138430.0,37.28,37.32,37.13,37.14,138430.0
2024-07-02 13:00:00,37.14,37.25,36.97,36.98,170036.0,37.14,37.25,36.97,36.98,170036.0
2024-07-02 13:30:00,36.98,37.02,36.6,36.76,387382.0,36.98,37.02,36.6,36.76,387382.0
2024-07-02 14:00:00,36.76,37.23,36.76,37.13,156831.0,36.76,37.23,36.76,37.13,156831.0
2024-07-02 14:30:00,37.12,37.26,37.12,37.16,92616.0,37.12,37.26,37.12,37.16,92616.0
2024-07-02 15:00:00,37.16,37.39,37.15,37.39,139933.0,37.16,37.39,37.15,37.39,139933.0
2024-07-02 15:30:00,37.4,37.58,37.38,37.43,414040.0,37.4,37.58,37.38,37.43,414040.0
2024-07-03 09:30:00,37.95,38.95,37.79,38.69,408701.0,37.95,38.95,37.79,38.69,408701.0
2024-07-03 10:00:00,38.74,38.87,38.34,38.41,220036.0,38.74,38.87,38.34,38.41,220036.0
2024-07-03 10:30:00,38.4,38.44,37.94,37.94,159141.0,38.4,38.44,37.94,37.94,159141.0
2024-07-03 11:00:00,37.94,37.95,37.77,37.8,125322.0,37.94,37.95,37.77,37.8,125322.0
2024-07-03 11:30:00,37.8,37.85,37.6,37.65,116298.0,37.8,37.85,37.6,37.65,116298.0
2024-07-03 12:00:00,37.65,37.71,37.54,37.58,122071.0,37.65,37.71,37.54,37.58,122071.0
2024-07-03 12:30:00,37.57,37.78,37.55,37.73,374608.0,37.57,37.78,37.55,37.73,374608.0
2024-07-05 09:30:00,37.43,37.99,37.28,37.51,144678.0,37.43,37.99,37.28,37.51,144678.0
2024-07-05 10:00:00,37.48,37.48,37.08,37.16,138625.0,37.48,37.48,37.08,37.16,138625.0
2024-07-05 10:30:00,37.15,37.35,37.05,37.26,96443.0,37.15,37.35,37.05,37.26,96443.0
2024-07-05 11:00:00,37.25,37.41,37.19,37.31,68053.0,37.25,37.41,37.19,37.31,68053.0
2024-07-05 11:30:00,37.3,37.32,37.1,37.1,110944.0,37.3,37.32,37.1,37.1,110944.0
2024-07-05 12:00:00,37.12,37.36,37.07,37.27,96539.0,37.12,37.36,37.07,37.27,96539.0
2024-07-05 12:30:00,37.26,37.34,37.18,37.19,83282.0,37.26,37.34,37.18,37.19,83282.0
2024-07-05 13:00:00,37.19,37.24,37.09,37.21,63203.0,37.19,37.24,37.09,37.21,63203.0
2024-07-05 13:30:00,37.21,37.27,37.15,37.22,62889.0,37.21,37.27,37.15,37.22,62889.0
2024-07-05 14:00:00,37.23,37.25,36.9,36.96,126571.0,37.23,37.25,36.9,36.96,126571.0
2024-07-05 14:30:00,36.95,37.07,36.93,36.98,141116.0,36.95,37.07,36.93,36.98,141116.0
2024-07-05 15:00:00,36.98,37.07,36.94,37.01,136443.0,36.98,37.07,36.94,37.01,136443.0
2024-07-05 15:30:00,37.01,37.25,36.96,37.18,376289.0,37.01,37.25,36.96,37.18,376289.0
2024-07-08 09:30:00,37.4,37.67,37.22,37.49,247123.0,37.4,37.67,37.22,37.49,247123.0
2024-07-08 10:00:00,37.51,37.76,37.44,37.75,181627.0,37.51,37.76,37.44,37.75,181627.0
2024-07-08 10:30:00,37.74,37.8,37.6,37.63,132075.0,37.74,37.8,37.6,37.63,132075.0
2024-07-08 11:00:00,37.63,37.71,37.52,37.58,77384.0,37.63,37.71,37.52,37.58,77384.0
2024-07-08 11:30:00,37.57,37.61,37.47,37.48,69295.0,37.57,37.61,37.47,37.48,69295.0
2024-07-08 12:00:00,37.47,37.55,37.41,37.55,68630.0,37.47,37.55,37.41,37.55,68630.0
2024-07-08 12:30:00,37.55,37.84,37.54,37.78,124871.0,37.55,37.84,37.54,37.78,124871.0
2024-07-08 13:00:00,37.79,37.9,37.72,37.74,80182.0,37.79,37.9,37.72,37.74,80182.0
2024-07-08 13:30:00,37.74,37.77,37.57,37.61,67179.0,37.74,37.77,37.57,37.61,67179.0
2024-07-08 14:00:00,37.61,37.64,37.52,37.57,52955.0,37.61,37.64,37.52,37.57,52955.0
2024-07-08 14:30:00,37.56,37.58,37.47,37.49,69043.0,37.56,37.58,37.47,37.49,69043.0
2024-07-08 15:00:00,37.5,37.74,37.49,37.71,90667.0,37.5,37.74,37.49,37.71,90667.0
2024-07-08 15:30:00,37.72,37.84,37.63,37.66,384246.0,37.72,37.84,37.63,37.66,384246.0
2024-07-09 09:30:00,37.52,37.52,37.0,37.1,140579.0,37.52,37.52,37.0,37.1,140579.0
2024-07-09 10:00:00,37.1,37.36,37.01,37.1,97543.0,37.1,37.36,37.01,37.1,97543.0
2024-07-09 10:30:00,37.1,37.15,36.94,37.04,88390.0,37.1,37.15,36.94,37.04,88390.0
2024-07-09 11:00:00,37.04,37.33,36.96,37.26,53874.0,37.04,37.33,36.96,37.26,53874.0
2024-07-09 11:30:00,37.27,37.39,37.22,37.36,65298.0,37.27,37.39,37.22,37.36,65298.0
2024-07-09 12:00:00,37.37,37.38,37.24,37.32,79745.0,37.37,37.38,37.24,37.32,79745.0
2024-07-09 12:30:00,37.31,37.34,36.94,37.1,391777.0,37.31,37.34,36.94,37.1,391777.0
2024-07-09 13:00:00,37.07,37.16,36.92,36.95,103761.0,37.07,37.16,36.92,36.95,103761.0
2024-07-09 13:30:00,36.95,37.05,36.72,36.73,120010.0,36.95,37.05,36.72,36.73,120010.0
2024-07-09 14:00:00,36.73,36.78,36.51,36.52,143705.0,36.73,36.78,36.51,36.52,143705.0
2024-07-09 14:30:00,36.52,36.55,36.41,36.42,163789.0,36.52,36.55,36.41,36.42,163789.0
2024-07-09 15:00:00,36.42,36.55,36.41,36.53,141219.0,36.42,36.55,36.41,36.53,141219.0
2024-07-09 15:30:00,36.54,36.98,36.52,36.8,499410.0,36.54,36.98,36.52,36.8,499410.0
2024-07-10 09:30:00,37.18,37.48,36.63,36.76,199062.0,37.18,37.48,36.63,36.76,199062.0
2024-07-10 10:00:00,36.77,36.99,36.71,36.87,109411.0,36.77,36.99,36.71,36.87,109411.0
2024-07-10 10:30:00,36.88,36.91,36.6,36.72,99448.0,36.88,36.91,36.6,36.72,99448.0
2024-07-10 11:00:00,36.72,36.91,36.64,36.78,91517.0,36.72,36.91,36.64,36.78,91517.0
2024-07-10 11:30:00,36.79,36.86,36.71,36.73,60195.0,36.79,36.86,36.71,36.73,60195.0
2024-07-10 12:00:00,36.72,36.87,36.71,36.84,109320.0,36.72,36.87,36.71,36.84,109320.0
2024-07-10 12:30:00,36.83,36.88,36.7,36.81,80212.0,36.83,36.88,36.7,36.81,80212.0
2024-07-10 13:00:00,36.8,36.97,36.8,36.8,112803.0,36.8,36.97,36.8,36.8,112803.0
2024-07-10 13:30:00,36.8,36.82,36.54,36.58,112295.0,36.8,36.82,36.54,36.58,112295.0
2024-07-10 14:00:00,36.58,36.64,36.38,36.43,89158.0,36.58,36.64,36.38,36.43,89158.0
2024-07-10 14:30:00,36.43,36.46,36.35,36.38,127479.0,36.43,36.46,36.35,36.38,127479.0
2024-07-10 15:00:00,36.39,36.64,36.27,36.57,170420.0,36.39,36.64,36.27,36.57,170420.0
2024-07-10 15:30:00,36.56,36.66,36.5,36.62,529042.0,36.56,36.66,36.5,36.62,529042.0
2024-07-11 09:30:00,37.49,38.27,37.27,38.25,472295.0,37.49,38.27,37.27,38.25,472295.0
2024-07-11 10:00:00,38.25,38.6,38.15,38.57,426716.0,38.25,38.6,38.15,38.57,426716.0
2024-07-11 10:30:00,38.56,38.7,38.4,38.68,283842.0,38.56,38.7,38.4,38.68,283842.0
2024-07-11 11:00:00,38.68,38.91,38.63,38.74,298822.0,38.68,38.91,38.63,38.74,298822.0
2024-07-11 11:30:00,38.73,38.83,38.58,38.6,170918.0,38.73,38.83,38.58,38.6,170918.0
2024-07-11 12:00:00,38.59,38.73,38.46,38.73,223733.0,38.59,38.73,38.46,38.73,223733.0
2024-07-11 12:30:00,38.73,39.21,38.69,38.98,278207.0,38.73,39.21,38.69,38.98,278207.0
2024-07-11 13:00:00,38.98,39.16,38.93,39.13,292930.0,38.98,39.16,38.93,39.13,292930.0
2024-07-11 13:30:00,39.13,39.27,38.93,38.96,193487.0,39.13,39.27,38.93,38.96,193487.0
2024-07-11 14:00:00,38.97,39.25,38.92,39.02,496446.0,38.97,39.25,38.92,39.02,496446.0
2024-07-11 14:30:00,39.03,39.17,38.9,38.94,152848.0,39.03,39.17,38.9,38.94,152848.0
2024-07-11 15:00:00,38.95,39.07,38.84,39.03,219684.0,38.95,39.07,38.84,39.03,219684.0
2024-07-11 15:30:00,39.02,39.24,38.92,38.95,887763.0,39.02,39.24,38.92,38.95,887763.0
2024-07-12 09:30:00,39.23,39.74,39.01,39.37,359197.0,39.23,39.74,39.01,39.37,359197.0
2024-07-12 10:00:00,39.36,39.84,39.34,39.76,381121.0,39.36,39.84,39.34,39.76,381121.0
2024-07-12 10:30:00,39.76,40.0,39.69,39.91,299597.0,39.76,40.0,39.69,39.91,299597.0
2024-07-12 11:00:00,39.92,40.0,39.84,39.99,183413.0,39.92,40.0,39.84,39.99,183413.0
2024-07-12 11:30:00,40.0,40.43,40.0,40.34,296158.0,40.0,40.43,40.0,40.34,296158.0
2024-07-12 12:00:00,40.34,40.37,39.89,39.96,303254.0,40.34,40.37,39.89,39.96,303254.0
2024-07-12 12:30:00,39.95,40.14,39.85,40.13,109178.0,39.95,40.14,39.85,40.13,109178.0
2024-07-12 13:00:00,40.14,40.34,40.03,40.2,196318.0,40.14,40.34,40.03,40.2,196318.0
2024-07-12 13:30:00,40.19,40.29,40.13,40.23,150031.0,40.19,40.29,40.13,40.23,150031.0
2024-07-12 14:00:00,40.23,40.25,40.02,40.19,168287.0,40.23,40.25,40.02,40.19,168287.0
2024-07-12 14:30:00,40.19,40.28,40.14,40.2,141261.0,40.19,40.28,40.14,40.2,141261.0
2024-07-12 15:00:00,40.2,40.23,40.06,40.14,171507.0,40.2,40.23,40.06,40.14,171507.0
2024-07-12 15:30:00,40.14,40.35,39.92,39.99,1068162.0,40.14,40.35,39.92,39.99,1068162.0
2024-07-15 09:30:00,39.38,40.0,39.24,39.65,597967.0,39.38,40.0,39.24,39.65,597967.0
2024-07-15 10:00:00,39.67,39.89,39.51,39.62,337347.0,39.67,39.89,39.51,39.62,337347.0
2024-07-15 10:30:00,39.61,39.98,39.57,39.82,193745.0,39.61,39.98,39.57,39.82,193745.0
2024-07-15 11:00:00,39.84,39.98,39.77,39.86,192364.0,39.84,39.98,39.77,39.86,192364.0
2024-07-15 11:30:00,39.86,40.09,39.64,40.02,221580.0,39.86,40.09,39.64,40.02,221580.0
2024-07-15 12:00:00,40.01,40.03,39.79,39.87,108029.0,40.01,40.03,39.79,39.87,108029.0
2024-07-15 12:30:00,39.85,39.87,39.74,39.79,132460.0,39.85,39.87,39.74,39.79,132460.0
2024-07-15 13:00:00,39.79,39.86,39.62,39.7,230909.0,39.79,39.86,39.62,39.7,230909.0
2024-07-15 13:30:00,39.69,39.86,39.58,39.75,158390.0,39.69,39.86,39.58,39.75,158390.0
2024-07-15 14:00:00,39.74,39.97,39.68,39.91,173233.0,39.74,39.97,39.68,39.91,173233.0
2024-07-15 14:30:00,39.91,39.95,39.54,39.59,207860.0,39.91,39.95,39.54,39.59,207860.0
2024-07-15 15:00:00,39.59,39.68,39.46,39.49,184459.0,39.59,39.68,39.46,39.49,184459.0
2024-07-15 15:30:00,39.49,39.56,39.16,39.21,1054329.0,39.49,39.56,39.16,39.21,1054329.0
2024-07-16 09:30:00,39.31,39.36,38.73,39.05,283693.0,39.31,39.36,38.73,39.05,283693.0
2024-07-16 10:00:00,39.07,39.38,38.86,38.91,162470.0,39.07,39.38,38.86,38.91,162470.0
2024-07-16 10:30:00,38.91,39.17,38.91,39.08,162280.0,38.91,39.17,38.91,39.08,162280.0
2024-07-16 11:00:00,39.08,39.11,38.83,38.93,106266.0,39.08,39.11,38.83,38.93,106266.0
2024-07-16 11:30:00,38.92,38.92,38.45,38.47,299923.0,38.92,38.92,38.45,38.47,299923.0
2024-07-16 12:00:00,38.46,38.84,38.33,38.66,201602.0,38.46,38.84,38.33,38.66,201602.0
2024-07-16 12:30:00,38.65,38.69,38.54,38.63,86652.0,38.65,38.69,38.54,38.63,86652.0
2024-07-16 13:00:00,38.63,38.85,38.59,38.85,85925.0,38.63,38.85,38.59,38.85,85925.0
2024-07-16 13:30:00,38.87,39.03,38.83,38.98,131656.0,38.87,39.03,38.83,38.98,131656.0
2024-07-16 14:00:00,38.99,39.11,38.8,38.8,400818.0,38.99,39.11,38.8,38.8,400818.0
2024-07-16 14:30:00,38.8,39.29,38.8,39.22,309746.0,38.8,39.29,38.8,39.22,309746.0
2024-07-16 15:00:00,39.23,39.49,39.19,39.49,361915.0,39.23,39.49,39.19,39.49,361915.0
2024-07-16 15:30:00,39.49,39.97,39.44,39.76,1099519.0,39.49,39.97,39.44,39.76,1099519.0
2024-07-17 09:30:00,38.81,40.1,38.75,39.87,278820.0,38.81,40.1,38.75,39.87,278820.0
2024-07-17 10:00:00,39.9,40.05,39.3,40.05,382720.0,39.9,40.05,39.3,40.05,382720.0
2024-07-17 10:30:00,40.06,40.29,39.81,39.84,182450.0,40.06,40.29,39.81,39.84,182450.0
2024-07-17 11:00:00,39.84,39.91,39.59,39.63,127458.0,39.84,39.91,39.59,39.63,127458.0
2024-07-17 11:30:00,39.62,39.67,39.35,39.4,302421.0,39.62,39.67,39.35,39.4,302421.0
2024-07-17 12:00:00,39.39,39.43,39.12,39.12,118176.0,39.39,39.43,39.12,39.12,118176.0
2024-07-17 12:30:00,39.12,39.21,38.94,39.2,114976.0,39.12,39.21,38.94,39.2,114976.0
2024-07-17 13:00:00,39.2,39.27,39.05,39.16,109307.0,39.2,39.27,39.05,39.16,109307.0
2024-07-17 13:30:00,39.17,39.27,38.98,39.02,98114.0,39.17,39.27,38.98,39.02,98114.0
2024-07-17 14:00:00,39.03,39.07,38.9,38.97,188108.0,39.03,39.07,38.9,38.97,188108.0
2024-07-17 14:30:00,38.97,39.01,38.74,38.83,135662.0,38.97,39.01,38.74,38.83,135662.0
2024-07-17 15:00:00,38.83,38.84,38.67,38.76,280275.0,38.83,38.84,38.67,38.76,280275.0
2024-07-17 15:30:00,38.75,38.86,38.44,38.49,1142364.0,38.75,38.86,38.44,38.49,1142364.0
2024-07-18 09:30:00,38.4,39.1,38.25,39.1,209057.0,38.4,39.1,38.25,39.1,209057.0
2024-07-18 10:00:00,39.08,39.2,38.63,38.8,183254.0,39.08,39.2,38.63,38.8,183254.0
2024-07-18 10:30:00,38.8,38.81,38.28,38.36,221266.0,38.8,38.81,38.28,38.36,221266.0
2024-07-18 11:00:00,38.35,38.67,38.34,38.36,137933.0,38.35,38.67,38.34,38.36,137933.0
2024-07-18 11:30:00,38.36,38.4,38.12,38.17,183004.0,38.36,38.4,38.12,38.17,183004.0
2024-07-18 12:00:00,38.18,38.24,37.86,37.88,122765.0,38.18,38.24,37.86,37.88,122765.0
2024-07-18 12:30:00,37.87,37.88,37.61,37.84,119850.0,37.87,37.88,37.61,37.84,119850.0
2024-07-18 13:00:00,37.83,37.86,37.6,37.67,75830.0,37.83,37.86,37.6,37.67,75830.0
2024-07-18 13:30:00,37.66,37.7,37.51,37.54,138047.0,37.66,37.7,37.51,37.54,138047.0
2024-07-18 14:00:00,37.54,37.55,37.28,37.28,331991.0,37.54,37.55,37.28,37.28,331991.0
2024-07-18 14:30:00,37.27,37.33,36.94,37.0,317795.0,37.27,37.33,36.94,37.0,317795.0
2024-07-18 15:00:00,36.99,37.01,36.39,36.55,412493.0,36.99,37.01,36.39,36.55,412493.0
2024-07-18 15:30:00,36.54,36.95,36.5,36.55,1070821.0,36.54,36.95,36.5,36.55,1070821.0
2024-07-19 09:30:00,36.66,36.9,36.15,36.51,214329.0,36.66,36.9,36.15,36.51,214329.0
2024-07-19 10:00:00,36.51,36.65,36.24,36.44,135551.0,36.51,36.65,36.24,36.44,135551.0
2024-07-19 10:30:00,36.44,36.53,36.21,36.3,200497.0,36.44,36.53,36.21,36.3,200497.0
2024-07-19 11:00:00,36.31,36.38,36.13,36.15,108416.0,36.31,36.38,36.13,36.15,108416.0
2024-07-19 11:30:00,36.16,36.27,36.06,36.23,169440.0,36.16,36.27,36.06,36.23,169440.0
2024-07-19 12:00:00,36.22,36.45,36.2,36.26,94462.0,36.22,36.45,36.2,36.26,94462.0
2024-07-19 12:30:00,36.26,36.41,36.21,36.35,93166.0,36.26,36.41,36.21,36.35,93166.0
2024-07-19 13:00:00,36.34,36.6,36.28,36.57,92154.0,36.34,36.6,36.28,36.57,92154.0
2024-07-19 13:30:00,36.56,36.65,36.48,36.65,116894.0,36.56,36.65,36.48,36.65,116894.0
2024-07-19 14:00:00,36.65,36.68,36.52,36.57,91320.0,36.65,36.68,36.52,36.57,91320.0
2024-07-19 14:30:00,36.56,36.66,36.53,36.57,101334.0,36.56,36.66,36.53,36.57,101334.0
2024-07-19 15:00:00,36.59,36.78,36.59,36.74,133411.0,36.59,36.78,36.59,36.74,133411.0
2024-07-19 15:30:00,36.74,36.87,36.61,36.87,630684.0,36.74,36.87,36.61,36.87,630684.0
2024-07-22 09:30:00,37.08,37.36,36.25,36.26,197370.0,37.08,37.36,36.25,36.26,197370.0
2024-07-22 10:00:00,36.26,36.33,35.93,36.17,373739.0,36.26,36.33,35.93,36.17,373739.0
2024-07-22 10:30:00,36.14,36.49,36.08,36.49,216097.0,36.14,36.49,36.08,36.49,216097.0
2024-07-22 11:00:00,36.48,36.58,36.27,36.27,148013.0,36.48,36.58,36.27,36.27,148013.0
2024-07-22 11:30:00,36.26,36.5,36.14,36.43,150203.0,36.26,36.5,36.14,36.43,150203.0
2024-07-22 12:00:00,36.43,36.56,36.35,36.47,83416.0,36.43,36.56,36.35,36.47,83416.0
2024-07-22 12:30:00,36.45,36.59,36.35,36.51,85470.0,36.45,36.59,36.35,36.51,85470.0
2024-07-22 13:00:00,36.52,36.63,36.41,36.51,82725.0,36.52,36.63,36.41,36.51,82725.0
2024-07-22 13:30:00,36.51,36.54,36.42,36.44,90515.0,36.51,36.54,36.42,36.44,90515.0
2024-07-22 14:00:00,36.45,36.47,36.21,36.24,89870.0,36.45,36.47,36.21,36.24,89870.0
2024-07-22 14:30:00,36.24,36.32,36.2,36.29,87436.0,36.24,36.32,36.2,36.29,87436.0
2024-07-22 15:00:00,36.28,36.75,36.24,36.68,200753.0,36.28,36.75,36.24,36.68,200753.0
2024-07-22 15:30:00,36.67,36.68,36.4,36.42,469787.0,36.67,36.68,36.4,36.42,469787.0
2024-07-23 09:30:00,36.14,36.4,36.07,36.31,102123.0,36.14,36.4,36.07,36.31,102123.0
2024-07-23 10:00:00,36.28,36.72,36.23,36.59,157710.0,36.28,36.72,36.23,36.59,157710.0
2024-07-23 10:30:00,36.57,36.66,36.11,36.23,120247.0,36.57,36.66,36.11,36.23,120247.0
2024-07-23 11:00:00,36.24,36.36,36.17,36.29,65702.0,36.24,36.36,36.17,36.29,65702.0
2024-07-23 11:30:00,36.3,36.56,36.23,36.55,95876.0,36.3,36.56,36.23,36.55,95876.0
2024-07-23 12:00:00,36.55,36.65,36.39,36.43,34796.0,36.55,36.65,36.39,36.43,34796.0
2024-07-23 12:30:00,36.41,36.55,36.39,36.54,28808.0,36.41,36.55,36.39,36.54,28808.0
2024-07-23 13:00:00,36.54,36.61,36.5,36.52,69134.0,36.54,36.61,36.5,36.52,69134.0
2024-07-23 13:30:00,36.48,36.77,36.43,36.77,117756.0,36.48,36.77,36.43,36.77,117756.0
2024-07-23 14:00:00,36.77,36.89,36.72,36.83,65901.0,36.77,36.89,36.72,36.83,65901.0
2024-07-23 14:30:00,36.82,36.88,36.66,36.76,134982.0,36.82,36.88,36.66,36.76,134982.0
2024-07-23 15:00:00,36.76,36.79,36.7,36.76,72478.0,36.76,36.79,36.7,36.76,72478.0
2024-07-23 15:30:00,36.75,36.81,36.63,36.78,336181.0,36.75,36.81,36.63,36.78,336181.0
2024-07-24 09:30:00,36.34,36.38,35.45,35.5,214307.0,36.34,36.38,35.45,35.5,214307.0
2024-07-24 10:00:00,35.49,35.63,35.29,35.46,270274.0,35.49,35.63,35.29,35.46,270274.0
2024-07-24 10:30:00,35.45,35.57,35.26,35.33,172604.0,35.45,35.57,35.26,35.33,172604.0
2024-07-24 11:00:00,35.32,35.35,35.03,35.11,228402.0,35.32,35.35,35.03,35.11,228402.0
2024-07-24 11:30:00,35.12,35.24,35.01,35.04,242170.0,35.12,35.24,35.01,35.04,242170.0
2024-07-24 12:00:00,35.04,35.18,35.03,35.06,168224.0,35.04,35.18,35.03,35.06,168224.0
2024-07-24 12:30:00,35.06,35.07,34.7,34.86,255766.0,35.06,35.07,34.7,34.86,255766.0
2024-07-24 13:00:00,34.86,35.05,34.86,34.98,129289.0,34.86,35.05,34.86,34.98,129289.0
2024-07-24 13:30:00,34.98,35.14,34.95,35.11,126490.0,34.98,35.14,34.95,35.11,126490.0
2024-07-24 14:00:00,35.11,35.12,34.68,34.73,280458.0,35.11,35.12,34.68,34.73,280458.0
2024-07-24 14:30:00,34.73,34.85,34.43,34.48,314982.0,34.73,34.85,34.43,34.48,314982.0
2024-07-24 15:00:00,34.48,34.5,34.14,34.22,472382.0,34.48,34.5,34.14,34.22,472382.0
2024-07-24 15:30:00,34.22,34.44,34.14,34.22,638013.0,34.22,34.44,34.14,34.22,638013.0
2024-07-25 09:30:00,34.28,34.49,33.71,33.86,478189.0,34.28,34.49,33.71,33.86,478189.0
2024-07-25 10:00:00,33.85,34.46,33.56,34.24,307919.0,33.85,34.46,33.56,34.24,307919.0
2024-07-25 10:30:00,34.22,34.22,33.86,34.01,214176.0,34.22,34.22,33.86,34.01,214176.0
2024-07-25 11:00:00,34.02,34.23,33.91,33.95,180267.0,34.02,34.23,33.91,33.95,180267.0
2024-07-25 11:30:00,33.94,34.04,33.92,34.01,99920.0,33.94,34.04,33.92,34.01,99920.0
2024-07-25 12:00:00,34.01,34.08,33.86,34.02,230488.0,34.01,34.08,33.86,34.02,230488.0
2024-07-25 12:30:00,34.01,34.48,33.94,34.22,223840.0,34.01,34.48,33.94,34.22,223840.0
2024-07-25 13:00:00,34.23,34.25,33.84,33.89,133309.0,34.23,34.25,33.84,33.89,133309.0
2024-07-25 13:30:00,33.89,33.92,33.72,33.76,178936.0,33.89,33.92,33.72,33.76,178936.0
2024-07-25 14:00:00,33.76,33.77,33.58,33.68,218261.0,33.76,33.77,33.58,33.68,218261.0
2024-07-25 14:30:00,33.68,33.81,33.47,33.49,308365.0,33.68,33.81,33.47,33.49,308365.0
2024-07-25 15:00:00,33.5,33.81,33.4,33.78,328956.0,33.5,33.81,33.4,33.78,328956.0
2024-07-25 15:30:00,33.78,33.8,33.21,33.25,686310.0,33.78,33.8,33.21,33.25,686310.0
2024-07-26 09:30:00,34.18,34.74,33.78,34.68,545281.0,34.18,34.74,33.78,34.68,545281.0
2024-07-26 10:00:00,34.67,34.95,34.5,34.77,339657.0,34.67,34.95,34.5,34.77,339657.0
2024-07-26 10:30:00,34.79,34.8,34.41,34.63,279112.0,34.79,34.8,34.41,34.63,279112.0
2024-07-26 11:00:00,34.62,34.64,34.28,34.51,186492.0,34.62,34.64,34.28,34.51,186492.0
2024-07-26 11:30:00,34.5,34.8,34.48,34.78,122055.0,34.5,34.8,34.48,34.78,122055.0
2024-07-26 12:00:00,34.79,35.03,34.67,34.8,155510.0,34.79,35.03,34.67,34.8,155510.0
2024-07-26 12:30:00,34.79,35.04,34.76,35.04,108048.0,34.79,35.04,34.76,35.04,108048.0
2024-07-26 13:00:00,35.03,35.03,34.85,34.99,160439.0,35.03,35.03,34.85,34.99,160439.0
2024-07-26 13:30:00,34.98,34.98,34.66,34.81,146238.0,34.98,34.98,34.66,34.81,146238.0
2024-07-26 14:00:00,34.83,34.9,34.74,34.85,149559.0,34.83,34.9,34.74,34.85,149559.0
2024-07-26 14:30:00,34.84,34.93,34.82,34.87,186070.0,34.84,34.93,34.82,34.87,186070.0
2024-07-26 15:00:00,34.86,35.12,34.84,35.1,154174.0,34.86,35.12,34.84,35.1,154174.0
2024-07-26 15:30:00,35.1,35.11,34.98,35.04,651503.0,35.1,35.11,34.98,35.04,651503.0
2024-07-29 09:30:00,35.04,35.89,34.83,35.87,591765.0,35.04,35.89,34.83,35.87,591765.0
2024-07-29 10:00:00,35.87,35.96,35.62,35.78,429720.0,35.87,35.96,35.62,35.78,429720.0
2024-07-29 10:30:00,35.78,36.0,35.65,35.96,197019.0,35.78,36.0,35.65,35.96,197019.0
2024-07-29 11:00:00,35.94,35.96,35.66,35.91,199400.0,35.94,35.96,35.66,35.91,199400.0
2024-07-29 11:30:00,35.9,36.01,35.61,35.88,185478.0,35.9,36.01,35.61,35.88,185478.0
2024-07-29 12:00:00,35.87,36.07,35.87,35.93,169169.0,35.87,36.07,35.87,35.93,169169.0
2024-07-29 12:30:00,35.93,35.99,35.78,35.84,176425.0,35.93,35.99,35.78,35.84,176425.0
2024-07-29 13:00:00,35.86,36.06,35.84,35.93,169380.0,35.86,36.06,35.84,35.93,169380.0
2024-07-29 13:30:00,35.92,36.06,35.86,35.99,194448.0,35.92,36.06,35.86,35.99,194448.0
2024-07-29 14:00:00,35.98,36.09,35.93,36.04,150021.0,35.98,36.09,35.93,36.04,150021.0
2024-07-29 14:30:00,36.03,36.16,35.99,36.13,373912.0,36.03,36.16,35.99,36.13,373912.0
2024-07-29 15:00:00,36.12,36.4,36.09,36.34,405126.0,36.12,36.4,36.09,36.34,405126.0
2024-07-29 15:30:00,36.35,36.58,36.26,36.51,990853.0,36.35,36.58,36.26,36.51,990853.0
2024-07-30 09:30:00,36.54,37.63,36.51,37.47,1050029.0,36.54,37.63,36.51,37.47,1050029.0
2024-07-30 10:00:00,37.47,37.48,36.52,36.86,635099.0,37.47,37.48,36.52,36.86,635099.0
2024-07-30 10:30:00,36.86,37.0,36.57,36.9,310480.0,36.86,37.0,36.57,36.9,310480.0
2024-07-30 11:00:00,36.9,36.9,36.54,36.62,321667.0,36.9,36.9,36.54,36.62,321667.0
2024-07-30 11:30:00,36.63,36.65,36.35,36.4,278485.0,36.63,36.65,36.35,36.4,278485.0
2024-07-30 12:00:00,36.4,36.58,36.37,36.47,241395.0,36.4,36.58,36.37,36.47,241395.0
2024-07-30 12:30:00,36.48,36.65,36.44,36.54,256764.0,36.48,36.65,36.44,36.54,256764.0
2024-07-30 13:00:00,36.54,36.79,36.48,36.59,225820.0,36.54,36.79,36.48,36.59,225820.0
2024-07-30 13:30:00,36.59,36.73,36.52,36.63,218535.0,36.59,36.73,36.52,36.63,218535.0
2024-07-30 14:00:00,36.63,36.85,36.59,36.77,260455.0,36.63,36.85,36.59,36.77,260455.0
2024-07-30 14:30:00,36.77,36.92,36.72,36.77,388943.0,36.77,36.92,36.72,36.77,388943.0
2024-07-30 15:00:00,36.77,36.88,36.73,36.83,352065.0,36.77,36.88,36.73,36.83,352065.0
2024-07-30 15:30:00,36.82,37.12,36.78,36.87,957145.0,36.82,37.12,36.78,36.87,957145.0
2024-07-31 09:30:00,39.81,41.49,39.5,40.57,2763711.0,39.81,41.49,39.5,40.57,2763711.0
2024-07-31 10:00:00,40.52,40.8,39.94,40.01,935284.0,40.52,40.8,39.94,40.01,935284.0
2024-07-31 10:30:00,40.01,40.68,39.94,40.46,478946.0,40.01,40.68,39.94,40.46,478946.0
2024-07-31 11:00:00,40.47,41.0,40.46,40.89,634392.0,40.47,41.0,40.46,40.89,634392.0
2024-07-31 11:30:00,40.89,40.9,40.46,40.81,633438.0,40.89,40.9,40.46,40.81,633438.0
2024-07-31 12:00:00,40.82,41.3,40.68,41.27,628423.0,40.82,41.3,40.68,41.27,628423.0
2024-07-31 12:30:00,41.27,41.74,41.23,41.61,677841.0,41.27,41.74,41.23,41.61,677841.0
2024-07-31 13:00:00,41.61,41.77,41.51,41.73,401095.0,41.61,41.77,41.51,41.73,401095.0
2024-07-31 13:30:00,41.73,41.87,41.44,41.72,411808.0,41.73,41.87,41.44,41.72,411808.0
2024-07-31 14:00:00,41.72,41.73,40.99,41.09,347382.0,41.72,41.73,40.99,41.09,347382.0
2024-07-31 14:30:00,41.1,41.83,40.98,41.83,398424.0,41.1,41.83,40.98,41.83,398424.0
2024-07-31 15:00:00,41.84,41.95,40.32,40.44,529980.0,41.84,41.95,40.32,40.44,529980.0
2024-07-31 15:30:00,40.44,40.66,39.81,39.93,1206347.0,40.44,40.66,39.81,39.93,1206347.0
2024-08-01 09:30:00,39.75,39.79,37.77,37.91,1102294.0,39.75,39.79,37.77,37.91,1102294.0
2024-08-01 10:00:00,37.93,38.36,37.38,37.45,470767.0,37.93,38.36,37.38,37.45,470767.0
2024-08-01 10:30:00,37.44,38.04,37.42,37.62,550479.0,37.44,38.04,37.42,37.62,550479.0
2024-08-01 11:00:00,37.62,37.62,37.11,37.33,541090.0,37.62,37.62,37.11,37.33,541090.0
2024-08-01 11:30:00,37.31,37.52,37.22,37.22,573055.0,37.31,37.52,37.22,37.22,573055.0
2024-08-01 12:00:00,37.22,37.7,37.19,37.68,383844.0,37.22,37.7,37.19,37.68,383844.0
2024-08-01 12:30:00,37.68,37.7,37.33,37.44,191969.0,37.68,37.7,37.33,37.44,191969.0
2024-08-01 13:00:00,37.45,37.63,37.4,37.55,210492.0,37.45,37.63,37.4,37.55,210492.0
2024-08-01 13:30:00,37.55,37.58,37.27,37.58,298815.0,37.55,37.58,37.27,37.58,298815.0
2024-08-01 14:00:00,37.59,37.63,37.37,37.4,207783.0,37.59,37.63,37.37,37.4,207783.0
2024-08-01 14:30:00,37.39,37.41,37.08,37.15,294321.0,37.39,37.41,37.08,37.15,294321.0
2024-08-01 15:00:00,37.15,37.27,37.09,37.27,372960.0,37.15,37.27,37.09,37.27,372960.0
2024-08-01 15:30:00,37.27,37.7,37.1,37.38,770863.0,37.27,37.7,37.1,37.38,770863.0
2024-08-02 09:30:00,36.57,36.66,35.65,36.39,990824.0,36.57,36.66,35.65,36.39,990824.0
2024-08-02 10:00:00,36.38,36.48,35.56,35.65,280814.0,36.38,36.48,35.56,35.65,280814.0
2024-08-02 10:30:00,35.63,35.92,35.44,35.55,425825.0,35.63,35.92,35.44,35.55,425825.0
2024-08-02 11:00:00,35.55,35.87,35.38,35.7,542359.0,35.55,35.87,35.38,35.7,542359.0
2024-08-02 11:30:00,35.71,35.73,35.1,35.41,230011.0,35.71,35.73,35.1,35.41,230011.0
2024-08-02 12:00:00,35.42,35.84,35.38,35.82,210669.0,35.42,35.84,35.38,35.82,210669.0
2024-08-02 12:30:00,35.8,36.32,35.71,36.07,281118.0,35.8,36.32,35.71,36.07,281118.0
2024-08-02 13:00:00,36.06,36.14,35.7,35.71,141107.0,36.06,36.14,35.7,35.71,141107.0
2024-08-02 13:30:00,35.7,35.7,35.43,35.44,166503.0,35.7,35.7,35.43,35.44,166503.0
2024-08-02 14:00:00,35.45,35.65,35.19,35.64,262612.0,35.45,35.65,35.19,35.64,262612.0
2024-08-02 14:30:00,35.62,35.79,35.31,35.47,173589.0,35.62,35.79,35.31,35.47,173589.0
2024-08-02 15:00:00,35.48,35.77,35.47,35.66,352663.0,35.48,35.77,35.47,35.66,352663.0
2024-08-02 15:30:00,35.66,35.8,35.5,35.65,840809.0,35.66,35.8,35.5,35.65,840809.0
2024-08-05 09:30:00,33.69,33.97,32.6,33.61,684994.0,33.69,33.97,32.6,33.61,684994.0
2024-08-05 10:00:00,33.61,34.21,32.63,32.66,796061.0,33.61,34.21,32.63,32.66,796061.0
2024-08-05 10:30:00,32.66,32.95,32.46,32.51,601737.0,32.66,32.95,32.46,32.51,601737.0
2024-08-05 11:00:00,32.55,33.35,32.45,33.28,597691.0,32.55,33.35,32.45,33.28,597691.0
2024-08-05 11:30:00,33.26,33.76,33.23,33.58,532379.0,33.26,33.76,33.23,33.58,532379.0
2024-08-05 12:00:00,33.57,34.1,33.54,34.03,254727.0,33.57,34.1,33.54,34.03,254727.0
2024-08-05 12:30:00,34.04,34.17,33.9,34.13,317176.0,34.04,34.17,33.9,34.13,317176.0
2024-08-05 13:00:00,34.12,34.29,34.0,34.09,273240.0,34.12,34.29,34.0,34.09,273240.0
2024-08-05 13:30:00,34.09,34.38,34.02,34.08,256440.0,34.09,34.38,34.02,34.08,256440.0
2024-08-05 14:00:00,34.08,34.09,33.9,34.03,239994.0,34.08,34.09,33.9,34.03,239994.0
2024-08-05 14:30:00,34.02,34.09,33.83,33.85,275716.0,34.02,34.09,33.83,33.85,275716.0
2024-08-05 15:00:00,33.86,33.96,33.57,33.81,291533.0,33.86,33.96,33.57,33.81,291533.0
2024-08-05 15:30:00,33.82,33.83,33.09,33.2,1327756.0,33.82,33.83,33.09,33.2,1327756.0
2024-08-06 09:30:00,33.38,34.63,33.37,34.49,531795.0,33.38,34.63,33.37,34.49,531795.0
2024-08-06 10:00:00,34.44,34.94,34.35,34.75,359623.0,34.44,34.94,34.35,34.75,359623.0
2024-08-06 10:30:00,34.75,34.79,34.42,34.54,722210.0,34.75,34.79,34.42,34.54,722210.0
2024-08-06 11:00:00,34.58,34.59,33.87,33.91,220531.0,34.58,34.59,33.87,33.91,220531.0
2024-08-06 11:30:00,33.92,34.51,33.91,34.47,158795.0,33.92,34.51,33.91,34.47,158795.0
2024-08-06 12:00:00,34.46,34.7,34.41,34.61,182488.0,34.46,34.7,34.41,34.61,182488.0
2024-08-06 12:30:00,34.61,34.88,34.48,34.78,365818.0,34.61,34.88,34.48,34.78,365818.0
2024-08-06 13:00:00,34.79,35.08,34.75,35.08,274323.0,34.79,35.08,34.75,35.08,274323.0
2024-08-06 13:30:00,35.09,35.45,35.09,35.2,346262.0,35.09,35.45,35.09,35.2,346262.0
2024-08-06 14:00:00,35.2,35.25,34.83,35.12,233161.0,35.2,35.25,34.83,35.12,233161.0
2024-08-06 14:30:00,35.11,35.16,34.77,34.8,240575.0,35.11,35.16,34.77,34.8,240575.0
2024-08-06 15:00:00,34.8,34.97,34.47,34.9,330531.0,34.8,34.97,34.47,34.9,330531.0
2024-08-06 15:30:00,34.9,34.92,34.48,34.58,1776044.0,34.9,34.92,34.48,34.58,1776044.0
2024-08-07 09:30:00,35.39,36.42,35.39,36.13,511698.0,35.39,36.42,35.39,36.13,511698.0
2024-08-07 10:00:00,36.14,36.15,35.2,35.2,355185.0,36.14,36.15,35.2,35.2,355185.0
2024-08-07 10:30:00,35.2,35.46,34.84,35.37,170577.0,35.2,35.46,34.84,35.37,170577.0
2024-08-07 11:00:00,35.38,35.64,35.32,35.44,192537.0,35.38,35.64,35.32,35.44,192537.0
2024-08-07 11:30:00,35.44,35.45,35.01,35.17,227752.0,35.44,35.45,35.01,35.17,227752.0
2024-08-07 12:00:00,35.19,35.29,34.85,35.27,170146.0,35.19,35.29,34.85,35.27,170146.0
2024-08-07 12:30:00,35.26,35.31,34.88,34.96,138520.0,35.26,35.31,34.88,34.96,138520.0
2024-08-07 13:00:00,34.95,35.03,34.65,34.87,341305.0,34.95,35.03,34.65,34.87,341305.0
2024-08-07 13:30:00,34.88,35.07,34.63,34.77,129427.0,34.88,35.07,34.63,34.77,129427.0
2024-08-07 14:00:00,34.76,34.86,34.57,34.85,486001.0,34.76,34.86,34.57,34.85,486001.0
2024-08-07 14:30:00,34.85,35.06,34.71,35.02,313329.0,34.85,35.06,34.71,35.02,313329.0
2024-08-07 15:00:00,35.04,35.47,35.04,35.27,346182.0,35.04,35.47,35.04,35.27,346182.0
2024-08-07 15:30:00,35.26,35.38,34.83,35.01,1347021.0,35.26,35.38,34.83,35.01,1347021.0
2024-08-08 09:30:00,35.43,36.29,35.35,36.2,361108.0,35.43,36.29,35.35,36.2,361108.0
2024-08-08 10:00:00,36.2,36.39,35.83,36.15,280654.0,36.2,36.39,35.83,36.15,280654.0
2024-08-08 10:30:00,36.12,36.17,35.9,36.04,130488.0,36.12,36.17,35.9,36.04,130488.0
2024-08-08 11:00:00,36.01,36.12,35.87,36.0,138247.0,36.01,36.12,35.87,36.0,138247.0
2024-08-08 11:30:00,36.0,36.07,35.76,35.87,79772.0,36.0,36.07,35.76,35.87,79772.0
2024-08-08 12:00:00,35.87,36.06,35.82,36.03,97635.0,35.87,36.06,35.82,36.03,97635.0
2024-08-08 12:30:00,36.03,36.24,35.94,36.04,98135.0,36.03,36.24,35.94,36.04,98135.0
2024-08-08 13:00:00,36.06,36.29,36.0,36.23,109216.0,36.06,36.29,36.0,36.23,109216.0
2024-08-08 13:30:00,36.23,36.49,36.21,36.22,216003.0,36.23,36.49,36.21,36.22,216003.0
2024-08-08 14:00:00,36.21,36.28,36.09,36.11,97373.0,36.21,36.28,36.09,36.11,97373.0
2024-08-08 14:30:00,36.12,36.4,36.11,36.18,231697.0,36.12,36.4,36.11,36.18,231697.0
2024-08-08 15:00:00,36.18,36.23,36.04,36.12,127763.0,36.18,36.23,36.04,36.12,127763.0
2024-08-08 15:30:00,36.11,36.3,35.99,36.07,674323.0,36.11,36.3,35.99,36.07,674323.0
2024-08-09 09:30:00,36.07,36.15,35.3,35.55,396063.0,36.07,36.15,35.3,35.55,396063.0
2024-08-09 10:00:00,35.52,35.72,35.16,35.52,397057.0,35.52,35.72,35.16,35.52,397057.0
2024-08-09 10:30:00,35.53,35.63,35.4,35.48,206708.0,35.53,35.63,35.4,35.48,206708.0
2024-08-09 11:00:00,35.48,35.69,35.38,35.39,281762.0,35.48,35.69,35.38,35.39,281762.0
2024-08-09 11:30:00,35.38,35.54,35.13,35.43,158747.0,35.38,35.54,35.13,35.43,158747.0
2024-08-09 12:00:00,35.43,35.51,35.24,35.5,178539.0,35.43,35.51,35.24,35.5,178539.0
2024-08-09 12:30:00,35.5,35.65,35.4,35.65,104394.0,35.5,35.65,35.4,35.65,104394.0
2024-08-09 13:00:00,35.66,36.01,35.63,35.93,74914.0,35.66,36.01,35.63,35.93,74914.0
2024-08-09 13:30:00,35.93,35.96,35.51,35.55,92248.0,35.93,35.96,35.51,35.55,92248.0
2024-08-09 14:00:00,35.55,35.77,35.51,35.55,151414.0,35.55,35.77,35.51,35.55,151414.0
2024-08-09 14:30:00,35.54,35.69,35.45,35.68,181192.0,35.54,35.69,35.45,35.68,181192.0
2024-08-09 15:00:00,35.69,35.87,35.61,35.75,98232.0,35.69,35.87,35.61,35.75,98232.0
2024-08-09 15:30:00,35.76,35.81,35.51,35.51,518882.0,35.76,35.81,35.51,35.51,518882.0
2024-08-12 09:30:00,35.51,35.89,35.29,35.5,132423.0,35.51,35.89,35.29,35.5,132423.0
2024-08-12 10:00:00,35.52,36.1,35.46,36.02,137318.0,35.52,36.1,35.46,36.02,137318.0
2024-08-12 10:30:00,36.03,36.35,35.98,36.3,135831.0,36.03,36.35,35.98,36.3,135831.0
2024-08-12 11:00:00,36.28,36.39,35.8,35.91,102841.0,36.28,36.39,35.8,35.91,102841.0
2024-08-12 11:30:00,35.88,36.02,35.73,36.0,99625.0,35.88,36.02,35.73,36.0,99625.0
2024-08-12 12:00:00,35.98,36.09,35.95,35.98,57965.0,35.98,36.09,35.95,35.98,57965.0
2024-08-12 12:30:00,35.97,36.0,35.7,35.7,47628.0,35.97,36.0,35.7,35.7,47628.0
2024-08-12 13:00:00,35.7,35.76,35.59,35.75,64796.0,35.7,35.76,35.59,35.75,64796.0
2024-08-12 13:30:00,35.76,35.82,35.48,35.58,91686.0,35.76,35.82,35.48,35.58,91686.0
2024-08-12 14:00:00,35.58,35.61,35.49,35.53,97290.0,35.58,35.61,35.49,35.53,97290.0
2024-08-12 14:30:00,35.52,35.61,35.37,35.39,146834.0,35.52,35.61,35.37,35.39,146834.0
2024-08-12 15:00:00,35.39,35.45,35.31,35.38,133513.0,35.39,35.45,35.31,35.38,133513.0
2024-08-12 15:30:00,35.38,35.5,35.3,35.48,455191.0,35.38,35.5,35.3,35.48,455191.0
2024-08-13 09:30:00,35.74,36.06,35.09,35.79,362243.0,35.74,36.06,35.09,35.79,362243.0
2024-08-13 10:00:00,35.8,35.98,35.66,35.8,156440.0,35.8,35.98,35.66,35.8,156440.0
2024-08-13 10:30:00,35.78,36.04,35.68,36.02,123399.0,35.78,36.04,35.68,36.02,123399.0
2024-08-13 11:00:00,36.01,36.14,35.98,36.08,97381.0,36.01,36.14,35.98,36.08,97381.0
2024-08-13 11:30:00,36.07,36.24,35.96,36.09,200764.0,36.07,36.24,35.96,36.09,200764.0
2024-08-13 12:00:00,36.07,36.09,35.81,35.81,465100.0,36.07,36.09,35.81,35.81,465100.0
2024-08-13 12:30:00,35.81,35.85,35.6,35.63,339694.0,35.81,35.85,35.6,35.63,339694.0
2024-08-13 13:00:00,35.64,35.65,35.52,35.56,186827.0,35.64,35.65,35.52,35.56,186827.0
2024-08-13 13:30:00,35.56,35.59,35.36,35.44,179945.0,35.56,35.59,35.36,35.44,179945.0
2024-08-13 14:00:00,35.44,35.44,34.9,35.25,361618.0,35.44,35.44,34.9,35.25,361618.0
2024-08-13 14:30:00,35.26,35.31,35.17,35.3,187382.0,35.26,35.31,35.17,35.3,187382.0
2024-08-13 15:00:00,35.28,35.35,35.13,35.15,264271.0,35.28,35.35,35.13,35.15,264271.0
2024-08-13 15:30:00,35.15,35.32,35.15,35.22,827092.0,35.15,35.32,35.15,35.22,827092.0
2024-08-14 09:30:00,35.37,35.72,35.06,35.31,287144.0,35.37,35.72,35.06,35.31,287144.0
2024-08-14 10:00:00,35.3,35.3,34.79,34.95,231670.0,35.3,35.3,34.79,34.95,231670.0
2024-08-14 10:30:00,34.94,34.94,34.64,34.74,137539.0,34.94,34.94,34.64,34.74,137539.0
2024-08-14 11:00:00,34.74,34.99,34.66,34.99,146621.0,34.74,34.99,34.66,34.99,146621.0
2024-08-14 11:30:00,34.99,35.09,34.74,34.77,194349.0,34.99,35.09,34.74,34.77,194349.0
2024-08-14 12:00:00,34.77,34.89,34.65,34.66,123724.0,34.77,34.89,34.65,34.66,123724.0
2024-08-14 12:30:00,34.66,34.98,34.66,34.98,184112.0,34.66,34.98,34.66,34.98,184112.0
2024-08-14 13:00:00,34.97,35.22,34.93,35.2,158550.0,34.97,35.22,34.93,35.2,158550.0
2024-08-14 13:30:00,35.2,35.41,35.16,35.38,141264.0,35.2,35.41,35.16,35.38,141264.0
2024-08-14 14:00:00,35.38,35.39,35.16,35.22,141689.0,35.38,35.39,35.16,35.22,141689.0
2024-08-14 14:30:00,35.21,35.24,35.09,35.14,176253.0,35.21,35.24,35.09,35.14,176253.0
2024-08-14 15:00:00,35.14,35.14,34.73,34.84,591039.0,35.14,35.14,34.73,34.84,591039.0
2024-08-14 15:30:00,34.83,34.89,34.66,34.77,590767.0,34.83,34.89,34.66,34.77,590767.0
2024-08-15 09:30:00,35.48,37.08,35.45,36.15,973033.0,35.48,37.08,35.45,36.15,973033.0
2024-08-15 10:00:00,36.19,36.32,35.99,36.27,530773.0,36.19,36.32,35.99,36.27,530773.0
2024-08-15 10:30:00,36.27,36.46,36.03,36.27,718710.0,36.27,36.46,36.03,36.27,718710.0
2024-08-15 11:00:00,36.27,36.43,36.21,36.23,270879.0,36.27,36.43,36.21,36.23,270879.0
2024-08-15 11:30:00,36.26,36.51,36.18,36.33,331353.0,36.26,36.51,36.18,36.33,331353.0
2024-08-15 12:00:00,36.33,37.06,36.3,37.02,336833.0,36.33,37.06,36.3,37.02,336833.0
2024-08-15 12:30:00,37.04,37.12,36.93,37.0,215225.0,37.04,37.12,36.93,37.0,215225.0
2024-08-15 13:00:00,36.99,37.25,36.9,37.2,197983.0,36.99,37.25,36.9,37.2,197983.0
2024-08-15 13:30:00,37.2,37.23,36.83,36.93,178890.0,37.2,37.23,36.83,36.93,178890.0
2024-08-15 14:00:00,36.92,37.02,36.72,36.98,136120.0,36.92,37.02,36.72,36.98,136120.0
2024-08-15 14:30:00,36.98,37.01,36.75,36.76,176758.0,36.98,37.01,36.75,36.76,176758.0
2024-08-15 15:00:00,36.76,37.04,36.74,37.0,199648.0,36.76,37.04,36.74,37.0,199648.0
2024-08-15 15:30:00,37.0,37.26,36.92,37.25,1319533.0,37.0,37.26,36.92,37.25,1319533.0
2024-08-16 09:30:00,36.97,37.88,36.92,37.73,239803.0,36.97,37.88,36.92,37.73,239803.0
2024-08-16 10:00:00,37.73,37.78,37.35,37.52,165841.0,37.73,37.78,37.35,37.52,165841.0
2024-08-16 10:30:00,37.49,37.53,37.24,37.3,239056.0,37.49,37.53,37.24,37.3,239056.0
2024-08-16 11:00:00,37.31,37.54,37.03,37.1,166662.0,37.31,37.54,37.03,37.1,166662.0
2024-08-16 11:30:00,37.11,37.32,37.09,37.13,74345.0,37.11,37.32,37.09,37.13,74345.0
2024-08-16 12:00:00,37.11,37.29,37.11,37.29,80433.0,37.11,37.29,37.11,37.29,80433.0
2024-08-16 12:30:00,37.29,37.31,37.12,37.21,106689.0,37.29,37.31,37.12,37.21,106689.0
2024-08-16 13:00:00,37.2,37.21,37.04,37.16,64416.0,37.2,37.21,37.04,37.16,64416.0
2024-08-16 13:30:00,37.17,37.21,37.11,37.13,56114.0,37.17,37.21,37.11,37.13,56114.0
2024-08-16 14:00:00,37.12,37.16,36.96,36.96,80171.0,37.12,37.16,36.96,36.96,80171.0
2024-08-16 14:30:00,36.95,37.06,36.95,37.06,50435.0,36.95,37.06,36.95,37.06,50435.0
2024-08-16 15:00:00,37.04,37.09,36.95,37.0,82799.0,37.04,37.09,36.95,37.0,82799.0
2024-08-16 15:30:00,37.01,37.16,36.94,36.98,382881.0,37.01,37.16,36.94,36.98,382881.0
2024-08-19 09:30:00,37.06,37.39,37.03,37.03,198008.0,37.06,37.39,37.03,37.03,198008.0
2024-08-19 10:00:00,37.04,37.11,36.86,37.02,107530.0,37.04,37.11,36.86,37.02,107530.0
2024-08-19 10:30:00,37.02,37.1,36.92,37.05,84163.0,37.02,37.1,36.92,37.05,84163.0
2024-08-19 11:00:00,37.07,37.13,36.89,36.89,93519.0,37.07,37.13,36.89,36.89,93519.0
2024-08-19 11:30:00,36.86,36.97,36.78,36.83,65386.0,36.86,36.97,36.78,36.83,65386.0
2024-08-19 12:00:00,36.83,36.96,36.74,36.92,51437.0,36.83,36.96,36.74,36.92,51437.0
2024-08-19 12:30:00,36.91,36.97,36.83,36.85,48111.0,36.91,36.97,36.83,36.85,48111.0
2024-08-19 13:00:00,36.8,36.98,36.75,36.98,57924.0,36.8,36.98,36.75,36.98,57924.0
2024-08-19 13:30:00,36.97,37.06,36.92,36.95,82835.0,36.97,37.06,36.92,36.95,82835.0
2024-08-19 14:00:00,36.95,36.95,36.85,36.88,47671.0,36.95,36.95,36.85,36.88,47671.0
2024-08-19 14:30:00,36.87,36.91,36.79,36.81,62383.0,36.87,36.91,36.79,36.81,62383.0
2024-08-19 15:00:00,36.82,36.99,36.81,36.96,93635.0,36.82,36.99,36.81,36.96,93635.0
2024-08-19 15:30:00,36.96,36.97,36.68,36.8,545884.0,36.96,36.97,36.68,36.8,545884.0
2024-08-20 09:30:00,36.68,36.81,36.35,36.42,201638.0,36.68,36.81,36.35,36.42,201638.0
2024-08-20 10:00:00,36.42,36.65,36.31,36.37,197526.0,36.42,36.65,36.31,36.37,197526.0
2024-08-20 10:30:00,36.37,36.45,36.3,36.39,161949.0,36.37,36.45,36.3,36.39,161949.0
2024-08-20 11:00:00,36.39,36.53,36.29,36.51,127417.0,36.39,36.53,36.29,36.51,127417.0
2024-08-20 11:30:00,36.5,36.75,36.49,36.7,85665.0,36.5,36.75,36.49,36.7,85665.0
2024-08-20 12:00:00,36.72,36.81,36.64,36.68,73844.0,36.72,36.81,36.64,36.68,73844.0
2024-08-20 12:30:00,36.69,36.7,36.57,36.59,38791.0,36.69,36.7,36.57,36.59,38791.0
2024-08-20 13:00:00,36.58,36.58,36.49,36.56,104135.0,36.58,36.58,36.49,36.56,104135.0
2024-08-20 13:30:00,36.55,36.59,36.51,36.52,45273.0,36.55,36.59,36.51,36.52,45273.0
2024-08-20 14:00:00,36.52,36.64,36.49,36.62,99054.0,36.52,36.64,36.49,36.62,99054.0
2024-08-20 14:30:00,36.6,36.63,36.48,36.49,103750.0,36.6,36.63,36.48,36.49,103750.0
2024-08-20 15:00:00,36.48,36.49,36.27,36.37,385451.0,36.48,36.49,36.27,36.37,385451.0
2024-08-20 15:30:00,36.36,36.49,36.2,36.3,468792.0,36.36,36.49,36.2,36.3,468792.0
2024-08-21 09:30:00,36.63,36.81,36.4,36.6,173385.0,36.63,36.81,36.4,36.6,173385.0
2024-08-21 10:00:00,36.61,36.84,36.45,36.72,162972.0,36.61,36.84,36.45,36.72,162972.0
2024-08-21 10:30:00,36.75,36.78,36.49,36.58,102562.0,36.75,36.78,36.49,36.58,102562.0
2024-08-21 11:00:00,36.56,36.64,36.45,36.47,276984.0,36.56,36.64,36.45,36.47,276984.0
2024-08-21 11:30:00,36.47,36.48,36.25,36.4,159616.0,36.47,36.48,36.25,36.4,159616.0
2024-08-21 12:00:00,36.39,36.41,36.21,36.4,133873.0,36.39,36.41,36.21,36.4,133873.0
2024-08-21 12:30:00,36.4,36.57,36.35,36.55,164360.0,36.4,36.57,36.35,36.55,164360.0
2024-08-21 13:00:00,36.55,36.57,36.49,36.51,161577.0,36.55,36.57,36.49,36.51,161577.0
2024-08-21 13:30:00,36.51,36.56,36.45,36.48,139448.0,36.51,36.56,36.45,36.48,139448.0
2024-08-21 14:00:00,36.49,36.5,36.36,36.49,131907.0,36.49,36.5,36.36,36.49,131907.0
2024-08-21 14:30:00,36.5,36.61,36.49,36.52,175543.0,36.5,36.61,36.49,36.52,175543.0
2024-08-21 15:00:00,36.51,36.6,36.31,36.32,401504.0,36.51,36.6,36.31,36.32,401504.0
2024-08-21 15:30:00,36.32,36.42,36.26,36.34,676924.0,36.32,36.42,36.26,36.34,676924.0
2024-08-22 09:30:00,36.77,36.82,36.08,36.12,245728.0,36.77,36.82,36.08,36.12,245728.0
2024-08-22 10:00:00,36.12,36.27,35.79,35.82,161601.0,36.12,36.27,35.79,35.82,161601.0
2024-08-22 10:30:00,35.85,36.09,35.76,36.0,89895.0,35.85,36.09,35.76,36.0,89895.0
2024-08-22 11:00:00,36.0,36.08,35.98,36.06,67498.0,36.0,36.08,35.98,36.06,67498.0
2024-08-22 11:30:00,36.06,36.07,35.92,35.99,79760.0,36.06,36.07,35.92,35.99,79760.0
2024-08-22 12:00:00,36.0,36.41,35.98,36.37,106775.0,36.0,36.41,35.98,36.37,106775.0
2024-08-22 12:30:00,36.38,36.41,36.22,36.27,55484.0,36.38,36.41,36.22,36.27,55484.0
2024-08-22 13:00:00,36.26,36.37,36.25,36.29,72010.0,36.26,36.37,36.25,36.29,72010.0
2024-08-22 13:30:00,36.28,36.29,36.08,36.12,56435.0,36.28,36.29,36.08,36.12,56435.0
2024-08-22 14:00:00,36.11,36.17,36.04,36.16,72101.0,36.11,36.17,36.04,36.16,72101.0
2024-08-22 14:30:00,36.13,36.31,36.12,36.2,64155.0,36.13,36.31,36.12,36.2,64155.0
2024-08-22 15:00:00,36.21,36.37,36.21,36.3,95363.0,36.21,36.37,36.21,36.3,95363.0
2024-08-22 15:30:00,36.3,36.54,36.13,36.54,842510.0,36.3,36.54,36.13,36.54,842510.0
2024-08-23 09:30:00,37.0,37.64,36.72,37.42,614738.0,37.0,37.64,36.72,37.42,614738.0
2024-08-23 10:00:00,37.43,38.24,37.42,38.18,480500.0,37.43,38.24,37.42,38.18,480500.0
2024-08-23 10:30:00,38.19,38.51,38.03,38.44,498200.0,38.19,38.51,38.03,38.44,498200.0
2024-08-23 11:00:00,38.42,38.9,38.3,38.76,324388.0,38.42,38.9,38.3,38.76,324388.0
2024-08-23 11:30:00,38.77,38.87,38.31,38.31,197385.0,38.77,38.87,38.31,38.31,197385.0
2024-08-23 12:00:00,38.32,38.32,38.11,38.22,138338.0,38.32,38.32,38.11,38.22,138338.0
2024-08-23 12:30:00,38.21,38.3,37.92,38.18,143703.0,38.21,38.3,37.92,38.18,143703.0
2024-08-23 13:00:00,38.19,38.28,38.03,38.27,127401.0,38.19,38.28,38.03,38.27,127401.0
2024-08-23 13:30:00,38.27,38.39,38.12,38.37,146280.0,38.27,38.39,38.12,38.37,146280.0
2024-08-23 14:00:00,38.37,38.74,38.33,38.71,104375.0,38.37,38.74,38.33,38.71,104375.0
2024-08-23 14:30:00,38.72,38.76,38.53,38.66,98183.0,38.72,38.76,38.53,38.66,98183.0
2024-08-23 15:00:00,38.66,38.68,38.51,38.55,173524.0,38.66,38.68,38.51,38.55,173524.0
2024-08-23 15:30:00,38.54,38.62,38.05,38.29,689440.0,38.54,38.62,38.05,38.29,689440.0
2024-08-26 09:30:00,38.44,39.19,38.11,39.15,363265.0,38.44,39.19,38.11,39.15,363265.0
2024-08-26 10:00:00,39.14,39.41,38.41,38.41,341580.0,39.14,39.41,38.41,38.41,341580.0
2024-08-26 10:30:00,38.43,38.49,38.06,38.09,156631.0,38.43,38.49,38.06,38.09,156631.0
2024-08-26 11:00:00,38.09,38.12,37.72,37.77,137314.0,38.09,38.12,37.72,37.77,137314.0
2024-08-26 11:30:00,37.76,37.88,37.7,37.76,106197.0,37.76,37.88,37.7,37.76,106197.0
2024-08-26 12:00:00,37.75,37.83,37.66,37.71,93674.0,37.75,37.83,37.66,37.71,93674.0
2024-08-26 12:30:00,37.72,37.79,37.64,37.69,99289.0,37.72,37.79,37.64,37.69,99289.0
2024-08-26 13:00:00,37.68,37.71,37.57,37.62,82740.0,37.68,37.71,37.57,37.62,82740.0
2024-08-26 13:30:00,37.62,37.72,37.49,37.51,88878.0,37.62,37.72,37.49,37.51,88878.0
2024-08-26 14:00:00,37.5,37.5,37.28,37.36,92797.0,37.5,37.5,37.28,37.36,92797.0
2024-08-26 14:30:00,37.35,37.41,37.21,37.29,148089.0,37.35,37.41,37.21,37.29,148089.0
2024-08-26 15:00:00,37.28,37.37,37.22,37.23,228166.0,37.28,37.37,37.22,37.23,228166.0
2024-08-26 15:30:00,37.23,37.48,37.03,37.42,764796.0,37.23,37.48,37.03,37.42,764796.0
2024-08-27 09:30:00,37.29,37.4,36.82,36.89,149651.0,37.29,37.4,36.82,36.89,149651.0
2024-08-27 10:00:00,36.9,37.02,36.79,36.95,121138.0,36.9,37.02,36.79,36.95,121138.0
2024-08-27 10:30:00,36.95,37.23,36.93,37.09,224653.0,36.95,37.23,36.93,37.09,224653.0
2024-08-27 11:00:00,37.09,37.15,36.97,37.03,96711.0,37.09,37.15,36.97,37.03,96711.0
2024-08-27 11:30:00,37.02,37.02,36.79,36.89,80374.0,37.02,37.02,36.79,36.89,80374.0
2024-08-27 12:00:00,36.89,36.92,36.77,36.92,77207.0,36.89,36.92,36.77,36.92,77207.0
2024-08-27 12:30:00,36.91,37.02,36.8,36.94,82322.0,36.91,37.02,36.8,36.94,82322.0
2024-08-27 13:00:00,36.95,37.38,36.94,37.38,102269.0,36.95,37.38,36.94,37.38,102269.0
2024-08-27 13:30:00,37.38,37.56,37.38,37.46,114522.0,37.38,37.56,37.38,37.46,114522.0
2024-08-27 14:00:00,37.46,37.56,37.37,37.4,80358.0,37.46,37.56,37.37,37.4,80358.0
2024-08-27 14:30:00,37.4,38.09,37.4,37.92,284512.0,37.4,38.09,37.4,37.92,284512.0
2024-08-27 15:00:00,37.92,38.2,37.92,38.07,224104.0,37.92,38.2,37.92,38.07,224104.0
2024-08-27 15:30:00,38.07,38.12,37.7,37.8,490450.0,38.07,38.12,37.7,37.8,490450.0
2024-08-28 09:30:00,37.64,37.64,36.59,36.7,208634.0,37.64,37.64,36.59,36.7,208634.0
2024-08-28 10:00:00,36.68,36.81,36.47,36.71,312615.0,36.68,36.81,36.47,36.71,312615.0
2024-08-28 10:30:00,36.73,36.92,36.6,36.89,360692.0,36.73,36.92,36.6,36.89,360692.0
2024-08-28 11:00:00,36.89,37.05,36.67,36.96,319137.0,36.89,37.05,36.67,36.96,319137.0
2024-08-28 11:30:00,36.96,37.24,36.9,37.0,222094.0,36.96,37.24,36.9,37.0,222094.0
2024-08-28 12:00:00,37.0,37.06,36.79,36.9,124691.0,37.0,37.06,36.79,36.9,124691.0
2024-08-28 12:30:00,36.9,37.1,36.88,36.98,144667.0,36.9,37.1,36.88,36.98,144667.0
2024-08-28 13:00:00,36.98,37.02,36.87,36.93,93442.0,36.98,37.02,36.87,36.93,93442.0
2024-08-28 13:30:00,36.92,36.99,36.53,36.55,169523.0,36.92,36.99,36.53,36.55,169523.0
2024-08-28 14:00:00,36.54,36.64,36.44,36.56,142792.0,36.54,36.64,36.44,36.56,142792.0
2024-08-28 14:30:00,36.57,36.87,36.51,36.87,99230.0,36.57,36.87,36.51,36.87,99230.0
2024-08-28 15:00:00,36.88,37.09,36.86,37.08,147024.0,36.88,37.09,36.86,37.08,147024.0
2024-08-28 15:30:00,37.08,37.15,36.98,37.09,439141.0,37.08,37.15,36.98,37.09,439141.0
2024-08-29 09:30:00,37.25,37.79,37.14,37.32,161699.0,37.25,37.79,37.14,37.32,161699.0
2024-08-29 10:00:00,37.35,37.84,37.31,37.81,128482.0,37.35,37.84,37.31,37.81,128482.0
2024-08-29 10:30:00,37.84,37.97,37.58,37.63,95576.0,37.84,37.97,37.58,37.63,95576.0
2024-08-29 11:00:00,37.64,37.81,37.62,37.8,85740.0,37.64,37.81,37.62,37.8,85740.0
2024-08-29 11:30:00,37.81,37.92,37.71,37.91,75461.0,37.81,37.92,37.71,37.91,75461.0
2024-08-29 12:00:00,37.91,38.08,37.91,38.07,143911.0,37.91,38.08,37.91,38.07,143911.0
2024-08-29 12:30:00,38.06,38.12,37.9,38.12,74373.0,38.06,38.12,37.9,38.12,74373.0
2024-08-29 13:00:00,38.11,38.15,37.83,37.86,74325.0,38.11,38.15,37.83,37.86,74325.0
2024-08-29 13:30:00,37.88,38.1,37.8,38.03,85260.0,37.88,38.1,37.8,38.03,85260.0
2024-08-29 14:00:00,38.01,38.04,37.76,37.82,71755.0,38.01,38.04,37.76,37.82,71755.0
2024-08-29 14:30:00,37.8,37.82,37.41,37.47,117219.0,37.8,37.82,37.41,37.47,117219.0
2024-08-29 15:00:00,37.45,37.6,37.38,37.56,111833.0,37.45,37.6,37.38,37.56,111833.0
2024-08-29 15:30:00,37.56,37.63,37.08,37.16,558906.0,37.56,37.63,37.08,37.16,558906.0
2024-08-30 09:30:00,37.56,37.67,37.06,37.35,182604.0,37.56,37.67,37.06,37.35,182604.0
2024-08-30 10:00:00,37.37,37.53,37.2,37.29,129879.0,37.37,37.53,37.2,37.29,129879.0
2024-08-30 10:30:00,37.29,37.37,37.1,37.1,68404.0,37.29,37.37,37.1,37.1,68404.0
2024-08-30 11:00:00,37.09,37.33,37.03,37.11,108767.0,37.09,37.33,37.03,37.11,108767.0
2024-08-30 11:30:00,37.1,37.22,36.95,37.19,199145.0,37.1,37.22,36.95,37.19,199145.0
2024-08-30 12:00:00,37.19,37.2,36.95,37.0,212675.0,37.19,37.2,36.95,37.0,212675.0
2024-08-30 12:30:00,36.97,37.01,36.88,36.96,133882.0,36.97,37.01,36.88,36.96,133882.0
2024-08-30 13:00:00,36.97,37.0,36.8,36.89,87122.0,36.97,37.0,36.8,36.89,87122.0
2024-08-30 13:30:00,36.89,37.14,36.83,37.08,70184.0,36.89,37.14,36.83,37.08,70184.0
2024-08-30 14:00:00,37.09,37.19,37.0,37.01,123388.0,37.09,37.19,37.0,37.01,123388.0
2024-08-30 14:30:00,37.01,37.13,36.99,37.05,101115.0,37.01,37.13,36.99,37.05,101115.0
2024-08-30 15:00:00,37.05,37.24,37.03,37.23,225958.0,37.05,37.24,37.03,37.23,225958.0
2024-08-30 15:30:00,37.23,37.7,37.21,37.7,911154.0,37.23,37.7,37.21,37.7,911154.0
2024-09-03 09:30:00,37.1,37.22,36.74,37.0,186902.0,37.1,37.22,36.74,37.0,186902.0
2024-09-03 10:00:00,36.98,37.1,36.66,36.73,223703.0,36.98,37.1,36.66,36.73,223703.0
2024-09-03 10:30:00,36.7,36.83,36.36,36.42,137771.0,36.7,36.83,36.36,36.42,137771.0
2024-09-03 11:00:00,36.43,36.74,36.38,36.71,163711.0,36.43,36.74,36.38,36.71,163711.0
2024-09-03 11:30:00,36.72,36.94,36.59,36.6,117170.0,36.72,36.94,36.59,36.6,117170.0
2024-09-03 12:00:00,36.59,36.68,36.53,36.59,109650.0,36.59,36.68,36.53,36.59,109650.0
2024-09-03 12:30:00,36.58,36.67,36.49,36.61,103262.0,36.58,36.67,36.49,36.61,103262.0
2024-09-03 13:00:00,36.61,36.66,36.5,36.51,115295.0,36.61,36.66,36.5,36.51,115295.0
2024-09-03 13:30:00,36.51,36.55,36.33,36.39,90633.0,36.51,36.55,36.33,36.39,90633.0
2024-09-03 14:00:00,36.39,36.4,36.25,36.32,113128.0,36.39,36.4,36.25,36.32,113128.0
2024-09-03 14:30:00,36.33,36.39,36.22,36.28,136537.0,36.33,36.39,36.22,36.28,136537.0
2024-09-03 15:00:00,36.28,36.4,36.25,36.31,211879.0,36.28,36.4,36.25,36.31,211879.0
2024-09-03 15:30:00,36.32,36.47,36.19,36.32,797974.0,36.32,36.47,36.19,36.32,797974.0
2024-09-04 09:30:00,36.06,37.29,36.05,37.17,309566.0,36.06,37.29,36.05,37.17,309566.0
2024-09-04 10:00:00,37.14,37.5,36.87,37.48,271098.0,37.14,37.5,36.87,37.48,271098.0
2024-09-04 10:30:00,37.5,37.9,37.37,37.79,404151.0,37.5,37.9,37.37,37.79,404151.0
2024-09-04 11:00:00,37.79,37.87,37.53,37.59,267737.0,37.79,37.87,37.53,37.59,267737.0
2024-09-04 11:30:00,37.59,37.65,37.36,37.49,838580.0,37.59,37.65,37.36,37.49,838580.0
2024-09-04 12:00:00,37.48,37.56,37.39,37.48,152797.0,37.48,37.56,37.39,37.48,152797.0
2024-09-04 12:30:00,37.48,37.56,37.37,37.37,98442.0,37.48,37.56,37.37,37.37,98442.0
2024-09-04 13:00:00,37.38,37.43,37.31,37.35,65564.0,37.38,37.43,37.31,37.35,65564.0
2024-09-04 13:30:00,37.34,37.36,36.95,36.95,154299.0,37.34,37.36,36.95,36.95,154299.0
2024-09-04 14:00:00,36.95,37.02,36.83,37.0,141769.0,36.95,37.02,36.83,37.0,141769.0
2024-09-04 14:30:00,37.0,37.03,36.78,36.79,101830.0,37.0,37.03,36.78,36.79,101830.0
2024-09-04 15:00:00,36.79,36.97,36.72,36.94,131562.0,36.79,36.97,36.72,36.94,131562.0
2024-09-04 15:30:00,36.94,37.14,36.73,37.09,510775.0,36.94,37.14,36.73,37.09,510775.0
2024-09-05 09:30:00,37.44,38.09,37.25,37.71,230990.0,37.44,38.09,37.25,37.71,230990.0
2024-09-05 10:00:00,37.89,38.3,37.38,37.44,115357.0,37.89,38.3,37.38,37.44,115357.0
2024-09-05 10:30:00,37.44,37.55,37.13,37.14,127873.0,37.44,37.55,37.13,37.14,127873.0
2024-09-05 11:00:00,37.13,37.2,36.78,36.84,128356.0,37.13,37.2,36.78,36.84,128356.0
2024-09-05 11:30:00,36.85,36.89,36.55,36.57,120349.0,36.85,36.89,36.55,36.57,120349.0
2024-09-05 12:00:00,36.57,36.64,36.52,36.54,183732.0,36.57,36.64,36.52,36.54,183732.0
2024-09-05 12:30:00,36.54,36.58,36.38,36.4,109998.0,36.54,36.58,36.38,36.4,109998.0
2024-09-05 13:00:00,36.4,36.57,36.29,36.55,156779.0,36.4,36.57,36.29,36.55,156779.0
2024-09-05 13:30:00,36.54,36.93,36.54,36.92,238813.0,36.54,36.93,36.54,36.92,238813.0
2024-09-05 14:00:00,36.93,37.09,36.92,37.02,98889.0,36.93,37.09,36.92,37.02,98889.0
2024-09-05 14:30:00,37.02,37.18,37.01,37.08,92541.0,37.02,37.18,37.01,37.08,92541.0
2024-09-05 15:00:00,37.07,37.07,36.79,36.98,159799.0,37.07,37.07,36.79,36.98,159799.0
2024-09-05 15:30:00,36.98,37.1,36.87,37.1,361746.0,36.98,37.1,36.87,37.1,361746.0
2024-09-06 09:30:00,37.24,37.72,37.24,37.45,154466.0,37.24,37.72,37.24,37.45,154466.0
2024-09-06 10:00:00,37.45,37.63,37.24,37.27,137309.0,37.45,37.63,37.24,37.27,137309.0
2024-09-06 10:30:00,37.3,37.44,37.05,37.16,150780.0,37.3,37.44,37.05,37.16,150780.0
2024-09-06 11:00:00,37.15,37.56,36.78,36.81,116146.0,37.15,37.56,36.78,36.81,116146.0
2024-09-06 11:30:00,36.82,36.85,36.5,36.72,125318.0,36.82,36.85,36.5,36.72,125318.0
2024-09-06 12:00:00,36.7,36.7,36.47,36.49,130350.0,36.7,36.7,36.47,36.49,130350.0
2024-09-06 12:30:00,36.47,36.75,36.44,36.75,104814.0,36.47,36.75,36.44,36.75,104814.0
2024-09-06 13:00:00,36.75,37.24,36.75,37.2,240676.0,36.75,37.24,36.75,37.2,240676.0
2024-09-06 13:30:00,37.18,37.3,37.15,37.18,101926.0,37.18,37.3,37.15,37.18,101926.0
2024-09-06 14:00:00,37.17,37.24,37.06,37.16,183805.0,37.17,37.24,37.06,37.16,183805.0
2024-09-06 14:30:00,37.16,37.35,37.08,37.27,172657.0,37.16,37.35,37.08,37.27,172657.0
2024-09-06 15:00:00,37.27,37.31,36.91,36.91,204264.0,37.27,37.31,36.91,36.91,204264.0
2024-09-06 15:30:00,36.91,36.93,36.74,36.88,472495.0,36.91,36.93,36.74,36.88,472495.0
2024-09-09 09:30:00,37.05,37.71,36.96,37.56,192275.0,37.05,37.71,36.96,37.56,192275.0
2024-09-09 10:00:00,37.57,37.7,37.37,37.39,78876.0,37.57,37.7,37.37,37.39,78876.0
2024-09-09 10:30:00,37.39,37.39,36.93,36.93,143681.0,37.39,37.39,36.93,36.93,143681.0
2024-09-09 11:00:00,36.93,36.98,36.62,36.63,95121.0,36.93,36.98,36.62,36.63,95121.0
2024-09-09 11:30:00,36.63,36.72,36.47,36.52,87656.0,36.63,36.72,36.47,36.52,87656.0
2024-09-09 12:00:00,36.52,36.77,36.45,36.62,67335.0,36.52,36.77,36.45,36.62,67335.0
2024-09-09 12:30:00,36.61,36.8,36.59,36.76,81281.0,36.61,36.8,36.59,36.76,81281.0
2024-09-09 13:00:00,36.75,36.81,36.52,36.52,94037.0,36.75,36.81,36.52,36.52,94037.0
2024-09-09 13:30:00,36.51,36.58,36.16,36.16,210348.0,36.51,36.58,36.16,36.16,210348.0
2024-09-09 14:00:00,36.16,36.19,35.99,36.11,153965.0,36.16,36.19,35.99,36.11,153965.0
2024-09-09 14:30:00,36.1,36.13,35.92,35.94,122906.0,36.1,36.13,35.92,35.94,122906.0
2024-09-09 15:00:00,35.94,36.14,35.76,36.07,227088.0,35.94,36.14,35.76,36.07,227088.0
2024-09-09 15:30:00,36.07,36.12,35.94,36.02,717439.0,36.07,36.12,35.94,36.02,717439.0
2024-09-10 09:30:00,36.03,36.1,35.35,35.44,137093.0,36.03,36.1,35.35,35.44,137093.0
2024-09-10 10:00:00,35.41,35.48,34.96,35.2,146404.0,35.41,35.48,34.96,35.2,146404.0
2024-09-10 10:30:00,35.16,35.53,35.06,35.51,189458.0,35.16,35.53,35.06,35.51,189458.0
2024-09-10 11:00:00,35.51,35.91,35.46,35.88,115444.0,35.51,35.91,35.46,35.88,115444.0
2024-09-10 11:30:00,35.88,35.9,35.72,35.76,179897.0,35.88,35.9,35.72,35.76,179897.0
2024-09-10 12:00:00,35.76,35.84,35.63,35.73,82309.0,35.76,35.84,35.63,35.73,82309.0
2024-09-10 12:30:00,35.73,35.99,35.73,35.92,100414.0,35.73,35.99,35.73,35.92,100414.0
2024-09-10 13:00:00,35.93,36.11,35.92,36.01,46298.0,35.93,36.11,35.92,36.01,46298.0
2024-09-10 13:30:00,36.03,36.14,35.96,35.98,66260.0,36.03,36.14,35.96,35.98,66260.0
2024-09-10 14:00:00,35.98,36.32,35.98,36.32,81657.0,35.98,36.32,35.98,36.32,81657.0
2024-09-10 14:30:00,36.31,36.41,36.16,36.19,314373.0,36.31,36.41,36.16,36.19,314373.0
2024-09-10 15:00:00,36.19,36.21,36.02,36.11,237559.0,36.19,36.21,36.02,36.11,237559.0
2024-09-10 15:30:00,36.1,36.22,35.93,36.1,761590.0,36.1,36.22,35.93,36.1,761590.0
2024-09-11 09:30:00,35.94,35.98,35.35,35.4,234647.0,35.94,35.98,35.35,35.4,234647.0
2024-09-11 10:00:00,35.38,35.44,35.25,35.26,110570.0,35.38,35.44,35.25,35.26,110570.0
2024-09-11 10:30:00,35.23,35.24,34.99,35.21,232125.0,35.23,35.24,34.99,35.21,232125.0
2024-09-11 11:00:00,35.2,35.43,35.11,35.31,102642.0,35.2,35.43,35.11,35.31,102642.0
2024-09-11 11:30:00,35.31,35.36,34.95,35.07,135836.0,35.31,35.36,34.95,35.07,135836.0
2024-09-11 12:00:00,35.06,35.17,34.95,35.07,137073.0,35.06,35.17,34.95,35.07,137073.0
2024-09-11 12:30:00,35.05,35.1,34.88,34.93,144811.0,35.05,35.1,34.88,34.93,144811.0
2024-09-11 13:00:00,34.93,35.64,34.92,35.54,406516.0,34.93,35.64,34.92,35.54,406516.0
2024-09-11 13:30:00,35.54,35.8,35.5,35.58,219257.0,35.54,35.8,35.5,35.58,219257.0
2024-09-11 14:00:00,35.56,35.97,35.53,35.94,176484.0,35.56,35.97,35.53,35.94,176484.0
2024-09-11 14:30:00,35.96,36.32,35.96,36.02,128808.0,35.96,36.32,35.96,36.02,128808.0
2024-09-11 15:00:00,36.0,36.0,35.87,35.95,293906.0,36.0,36.0,35.87,35.95,293906.0
2024-09-11 15:30:00,35.96,36.38,35.94,36.33,473562.0,35.96,36.38,35.94,36.33,473562.0
2024-09-12 09:30:00,36.5,36.67,35.67,35.71,188378.0,36.5,36.67,35.67,35.71,188378.0
2024-09-12 10:00:00,35.72,36.31,35.6,36.31,256114.0,35.72,36.31,35.6,36.31,256114.0
2024-09-12 10:30:00,36.32,36.43,35.94,35.95,185609.0,36.32,36.43,35.94,35.95,185609.0
2024-09-12 11:00:00,35.95,36.02,35.65,35.73,229836.0,35.95,36.02,35.65,35.73,229836.0
2024-09-12 11:30:00,35.72,35.82,35.53,35.55,149059.0,35.72,35.82,35.53,35.55,149059.0
2024-09-12 12:00:00,35.55,35.71,35.5,35.55,233081.0,35.55,35.71,35.5,35.55,233081.0
2024-09-12 12:30:00,35.55,35.6,35.35,35.55,197610.0,35.55,35.6,35.35,35.55,197610.0
2024-09-12 13:00:00,35.56,35.72,35.52,35.61,127522.0,35.56,35.72,35.52,35.61,127522.0
2024-09-12 13:30:00,35.62,36.2,35.59,36.2,196771.0,35.62,36.2,35.59,36.2,196771.0
2024-09-12 14:00:00,36.2,36.37,36.05,36.16,231744.0,36.2,36.37,36.05,36.16,231744.0
2024-09-12 14:30:00,36.17,36.3,36.04,36.23,304064.0,36.17,36.3,36.04,36.23,304064.0
2024-09-12 15:00:00,36.22,36.7,36.2,36.66,260059.0,36.22,36.7,36.2,36.66,260059.0
2024-09-12 15:30:00,36.66,36.68,36.41,36.55,451967.0,36.66,36.68,36.41,36.55,451967.0
2024-09-13 09:30:00,36.99,38.07,36.91,38.03,314351.0,36.99,38.07,36.91,38.03,314351.0
2024-09-13 10:00:00,38.05,38.53,37.81,38.39,434870.0,38.05,38.53,37.81,38.39,434870.0
2024-09-13 10:30:00,38.4,39.01,38.31,38.71,295612.0,38.4,39.01,38.31,38.71,295612.0
2024-09-13 11:00:00,38.71,38.81,38.42,38.59,224247.0,38.71,38.81,38.42,38.59,224247.0
2024-09-13 11:30:00,38.59,39.0,38.58,38.79,220724.0,38.59,39.0,38.58,38.79,220724.0
2024-09-13 12:00:00,38.79,39.0,38.74,38.78,277915.0,38.79,39.0,38.74,38.78,277915.0
2024-09-13 12:30:00,38.76,38.95,38.64,38.87,171186.0,38.76,38.95,38.64,38.87,171186.0
2024-09-13 13:00:00,38.86,39.01,38.82,38.99,107448.0,38.86,39.01,38.82,38.99,107448.0
2024-09-13 13:30:00,38.99,39.01,38.7,38.71,174769.0,38.99,39.01,38.7,38.71,174769.0
2024-09-13 14:00:00,38.7,38.72,38.49,38.55,225531.0,38.7,38.72,38.49,38.55,225531.0
2024-09-13 14:30:00,38.55,38.67,38.5,38.57,171375.0,38.55,38.67,38.5,38.57,171375.0
2024-09-13 15:00:00,38.56,38.91,38.48,38.91,234605.0,38.56,38.91,38.48,38.91,234605.0
2024-09-13 15:30:00,38.91,39.01,38.73,38.86,788758.0,38.91,39.01,38.73,38.86,788758.0
2024-09-16 09:30:00,39.22,40.01,39.07,39.75,533502.0,39.22,40.01,39.07,39.75,533502.0
2024-09-16 10:00:00,39.73,39.84,39.3,39.35,302275.0,39.73,39.84,39.3,39.35,302275.0
2024-09-16 10:30:00,39.35,39.6,39.06,39.43,246607.0,39.35,39.6,39.06,39.43,246607.0
2024-09-16 11:00:00,39.43,39.51,39.32,39.41,112096.0,39.43,39.51,39.32,39.41,112096.0
2024-09-16 11:30:00,39.38,39.38,38.98,39.17,248472.0,39.38,39.38,38.98,39.17,248472.0
2024-09-16 12:00:00,39.17,39.46,38.99,39.41,178030.0,39.17,39.46,38.99,39.41,178030.0
2024-09-16 12:30:00,39.41,39.69,39.31,39.67,95744.0,39.41,39.69,39.31,39.67,95744.0
2024-09-16 13:00:00,39.68,39.72,39.43,39.49,113547.0,39.68,39.72,39.43,39.49,113547.0
2024-09-16 13:30:00,39.5,39.74,39.35,39.7,189395.0,39.5,39.74,39.35,39.7,189395.0
2024-09-16 14:00:00,39.7,39.76,39.58,39.69,107087.0,39.7,39.76,39.58,39.69,107087.0
2024-09-16 14:30:00,39.69,39.69,39.47,39.56,136090.0,39.69,39.69,39.47,39.56,136090.0
2024-09-16 15:00:00,39.56,39.57,39.43,39.48,393745.0,39.56,39.57,39.43,39.48,393745.0
2024-09-16 15:30:00,39.49,39.55,39.23,39.42,636449.0,39.49,39.55,39.23,39.42,636449.0
2024-09-17 09:30:00,39.94,40.15,39.62,39.84,315042.0,39.94,40.15,39.62,39.84,315042.0
2024-09-17 10:00:00,39.82,40.21,39.72,40.05,396334.0,39.82,40.21,39.72,40.05,396334.0
2024-09-17 10:30:00,40.07,40.15,39.73,39.86,374329.0,40.07,40.15,39.73,39.86,374329.0
2024-09-17 11:00:00,39.84,40.04,39.81,39.98,215107.0,39.84,40.04,39.81,39.98,215107.0
2024-09-17 11:30:00,39.98,40.01,39.8,39.9,118626.0,39.98,40.01,39.8,39.9,118626.0
2024-09-17 12:00:00,39.9,39.92,39.55,39.76,305428.0,39.9,39.92,39.55,39.76,305428.0
2024-09-17 12:30:00,39.75,39.91,39.67,39.81,357731.0,39.75,39.91,39.67,39.81,357731.0
2024-09-17 13:00:00,39.78,39.94,39.72,39.89,174727.0,39.78,39.94,39.72,39.89,174727.0
2024-09-17 13:30:00,39.87,39.91,39.63,39.88,97253.0,39.87,39.91,39.63,39.88,97253.0
2024-09-17 14:00:00,39.88,39.91,39.66,39.67,180258.0,39.88,39.91,39.66,39.67,180258.0
2024-09-17 14:30:00,39.66,39.91,39.66,39.8,256839.0,39.66,39.91,39.66,39.8,256839.0
2024-09-17 15:00:00,39.79,39.86,39.67,39.7,119826.0,39.79,39.86,39.67,39.7,119826.0
2024-09-17 15:30:00,39.68,40.28,39.68,40.28,1301205.0,39.68,40.28,39.68,40.28,1301205.0
2024-09-18 09:30:00,40.55,40.6,39.99,39.99,256271.0,40.55,40.6,39.99,39.99,256271.0
2024-09-18 10:00:00,39.98,40.19,39.85,40.15,119368.0,39.98,40.19,39.85,40.15,119368.0
2024-09-18 10:30:00,40.12,40.27,39.98,40.27,83995.0,40.12,40.27,39.98,40.27,83995.0
2024-09-18 11:00:00,40.27,40.27,39.96,40.04,257622.0,40.27,40.27,39.96,40.04,257622.0
2024-09-18 11:30:00,40.01,40.01,39.86,39.91,124394.0,40.01,40.01,39.86,39.91,124394.0
2024-09-18 12:00:00,39.91,39.99,39.75,39.91,127260.0,39.91,39.99,39.75,39.91,127260.0
2024-09-18 12:30:00,39.9,40.09,39.85,40.08,175935.0,39.9,40.09,39.85,40.08,175935.0
2024-09-18 13:00:00,40.08,40.15,40.03,40.14,62573.0,40.08,40.15,40.03,40.14,62573.0
2024-09-18 13:30:00,40.16,40.23,40.08,40.2,133623.0,40.16,40.23,40.08,40.2,133623.0
2024-09-18 14:00:00,40.19,41.29,40.05,41.16,512149.0,40.19,41.29,40.05,41.16,512149.0
2024-09-18 14:30:00,41.16,41.68,40.68,40.74,617574.0,41.16,41.68,40.68,40.74,617574.0
2024-09-18 15:00:00,40.7,40.85,40.26,40.64,395170.0,40.7,40.85,40.26,40.64,395170.0
2024-09-18 15:30:00,40.65,40.82,40.03,40.27,670694.0,40.65,40.82,40.03,40.27,670694.0
2024-09-19 09:30:00,41.47,42.08,41.22,41.76,505035.0,41.47,42.08,41.22,41.76,505035.0
2024-09-19 10:00:00,41.78,41.88,41.23,41.32,210227.0,41.78,41.88,41.23,41.32,210227.0
2024-09-19 10:30:00,41.32,41.74,41.14,41.35,136933.0,41.32,41.74,41.14,41.35,136933.0
2024-09-19 11:00:00,41.36,41.42,41.04,41.34,104176.0,41.36,41.42,41.04,41.34,104176.0
2024-09-19 11:30:00,41.34,41.35,41.09,41.21,107887.0,41.34,41.35,41.09,41.21,107887.0
2024-09-19 12:00:00,41.22,41.29,41.1,41.25,79970.0,41.22,41.29,41.1,41.25,79970.0
2024-09-19 12:30:00,41.24,41.5,41.24,41.41,109674.0,41.24,41.5,41.24,41.41,109674.0
2024-09-19 13:00:00,41.41,41.7,41.34,41.65,197516.0,41.41,41.7,41.34,41.65,197516.0
2024-09-19 13:30:00,41.65,41.87,41.64,41.83,191455.0,41.65,41.87,41.64,41.83,191455.0
2024-09-19 14:00:00,41.84,41.85,41.68,41.77,149146.0,41.84,41.85,41.68,41.77,149146.0
2024-09-19 14:30:00,41.77,41.78,41.19,41.4,219127.0,41.77,41.78,41.19,41.4,219127.0
2024-09-19 15:00:00,41.4,41.44,41.19,41.23,173317.0,41.4,41.44,41.19,41.23,173317.0
2024-09-19 15:30:00,41.23,41.62,41.18,41.6,596340.0,41.23,41.62,41.18,41.6,596340.0
2024-09-20 09:30:00,41.21,41.36,40.75,40.9,344873.0,41.21,41.36,40.75,40.9,344873.0
2024-09-20 10:00:00,40.88,40.91,40.36,40.64,615018.0,40.88,40.91,40.36,40.64,615018.0
2024-09-20 10:30:00,40.66,40.84,40.55,40.61,173677.0,40.66,40.84,40.55,40.61,173677.0
2024-09-20 11:00:00,40.61,40.87,40.56,40.86,135138.0,40.61,40.87,40.56,40.86,135138.0
2024-09-20 11:30:00,40.85,41.24,40.85,41.08,186816.0,40.85,41.24,40.85,41.08,186816.0
2024-09-20 12:00:00,41.07,41.18,40.81,41.11,128245.0,41.07,41.18,40.81,41.11,128245.0
2024-09-20 12:30:00,41.1,41.25,40.95,41.05,271043.0,41.1,41.25,40.95,41.05,271043.0
2024-09-20 13:00:00,41.06,41.09,40.93,41.07,143693.0,41.06,41.09,40.93,41.07,143693.0
2024-09-20 13:30:00,41.06,41.09,40.95,41.0,121136.0,41.06,41.09,40.95,41.0,121136.0
2024-09-20 14:00:00,40.99,41.13,40.86,41.08,166800.0,40.99,41.13,40.86,41.08,166800.0
2024-09-20 14:30:00,41.08,41.32,41.06,41.26,229671.0,41.08,41.32,41.06,41.26,229671.0
2024-09-20 15:00:00,41.27,41.61,41.12,41.51,226838.0,41.27,41.61,41.12,41.51,226838.0
2024-09-20 15:30:00,41.51,41.65,41.31,41.46,610600.0,41.51,41.65,41.31,41.46,610600.0
2024-09-23 09:30:00,41.55,41.93,40.8,40.8,418882.0,41.55,41.93,40.8,40.8,418882.0
2024-09-23 10:00:00,40.81,41.19,40.81,41.01,129760.0,40.81,41.19,40.81,41.01,129760.0
2024-09-23 10:30:00,40.99,41.03,40.85,40.91,97952.0,40.99,41.03,40.85,40.91,97952.0
2024-09-23 11:00:00,40.9,41.0,40.76,40.86,272206.0,40.9,41.0,40.76,40.86,272206.0
2024-09-23 11:30:00,40.86,41.13,40.8,40.93,102828.0,40.86,41.13,40.8,40.93,102828.0
2024-09-23 12:00:00,40.93,41.03,40.86,41.0,75585.0,40.93,41.03,40.86,41.0,75585.0
2024-09-23 12:30:00,40.96,41.25,40.94,41.17,64781.0,40.96,41.25,40.94,41.17,64781.0
2024-09-23 13:00:00,41.2,41.41,41.14,41.39,82469.0,41.2,41.41,41.14,41.39,82469.0
2024-09-23 13:30:00,41.39,41.41,41.1,41.26,105228.0,41.39,41.41,41.1,41.26,105228.0
2024-09-23 14:00:00,41.27,41.28,41.17,41.23,104923.0,41.27,41.28,41.17,41.23,104923.0
2024-09-23 14:30:00,41.23,41.3,41.13,41.13,92190.0,41.23,41.3,41.13,41.13,92190.0
2024-09-23 15:00:00,41.13,41.37,41.12,41.31,153007.0,41.13,41.37,41.12,41.31,153007.0
2024-09-23 15:30:00,41.32,41.5,41.23,41.41,465387.0,41.32,41.5,41.23,41.41,465387.0
2024-09-24 09:30:00,41.99,42.17,41.49,41.52,122982.0,41.99,42.17,41.49,41.52,122982.0
2024-09-24 10:00:00,41.48,41.49,41.08,41.11,323200.0,41.48,41.49,41.08,41.11,323200.0
2024-09-24 10:30:00,41.13,41.24,40.92,41.11,168396.0,41.13,41.24,40.92,41.11,168396.0
2024-09-24 11:00:00,41.08,41.21,40.95,40.97,71500.0,41.08,41.21,40.95,40.97,71500.0
2024-09-24 11:30:00,40.97,41.01,40.71,40.9,127491.0,40.97,41.01,40.71,40.9,127491.0
2024-09-24 12:00:00,40.91,41.02,40.79,40.8,73625.0,40.91,41.02,40.79,40.8,73625.0
2024-09-24 12:30:00,40.8,41.01,40.79,40.97,61328.0,40.8,41.01,40.79,40.97,61328.0
2024-09-24 13:00:00,40.98,41.11,40.98,41.05,60996.0,40.98,41.11,40.98,41.05,60996.0
2024-09-24 13:30:00,41.04,41.13,40.94,41.0,81890.0,41.04,41.13,40.94,41.0,81890.0
2024-09-24 14:00:00,41.01,41.01,40.89,40.96,53053.0,41.01,41.01,40.89,40.96,53053.0
2024-09-24 14:30:00,40.94,41.05,40.76,40.76,237332.0,40.94,41.05,40.76,40.76,237332.0
2024-09-24 15:00:00,40.77,40.94,40.67,40.84,122677.0,40.77,40.94,40.67,40.84,122677.0
2024-09-24 15:30:00,40.82,41.02,40.77,40.87,495868.0,40.82,41.02,40.77,40.87,495868.0
2024-09-25 09:30:00,41.0,41.09,40.62,40.68,134970.0,41.0,41.09,40.62,40.68,134970.0
2024-09-25 10:00:00,40.68,40.84,40.64,40.72,112433.0,40.68,40.84,40.64,40.72,112433.0
2024-09-25 10:30:00,40.72,41.06,40.69,40.96,80737.0,40.72,41.06,40.69,40.96,80737.0
2024-09-25 11:00:00,40.96,40.99,40.85,40.92,67473.0,40.96,40.99,40.85,40.92,67473.0
2024-09-25 11:30:00,40.91,40.98,40.79,40.83,46752.0,40.91,40.98,40.79,40.83,46752.0
2024-09-25 12:00:00,40.83,41.01,40.81,40.96,61813.0,40.83,41.01,40.81,40.96,61813.0
2024-09-25 12:30:00,40.96,40.98,40.84,40.86,74192.0,40.96,40.98,40.84,40.86,74192.0
2024-09-25 13:00:00,40.84,40.89,40.72,40.79,31595.0,40.84,40.89,40.72,40.79,31595.0
2024-09-25 13:30:00,40.79,40.83,40.68,40.83,93049.0,40.79,40.83,40.68,40.83,93049.0
2024-09-25 14:00:00,40.83,40.83,40.65,40.71,36382.0,40.83,40.83,40.65,40.71,36382.0
2024-09-25 14:30:00,40.72,40.8,40.71,40.76,43990.0,40.72,40.8,40.71,40.76,43990.0
2024-09-25 15:00:00,40.75,40.79,40.73,40.79,92022.0,40.75,40.79,40.73,40.79,92022.0
2024-09-25 15:30:00,40.78,40.78,40.4,40.62,478663.0,40.78,40.78,40.4,40.62,478663.0
2024-09-26 09:30:00,41.47,41.73,41.09,41.47,138323.0,41.47,41.73,41.09,41.47,138323.0
2024-09-26 10:00:00,41.48,41.75,41.04,41.09,128841.0,41.48,41.75,41.04,41.09,128841.0
2024-09-26 10:30:00,41.1,41.26,40.78,40.81,66351.0,41.1,41.26,40.78,40.81,66351.0
2024-09-26 11:00:00,40.79,41.11,40.74,40.96,56851.0,40.79,41.11,40.74,40.96,56851.0
2024-09-26 11:30:00,40.94,41.24,40.88,41.11,43198.0,40.94,41.24,40.88,41.11,43198.0
2024-09-26 12:00:00,41.09,41.16,40.97,40.98,56504.0,41.09,41.16,40.97,40.98,56504.0
2024-09-26 12:30:00,40.98,41.09,40.98,41.01,58200.0,40.98,41.09,40.98,41.01,58200.0
2024-09-26 13:00:00,41.0,41.06,40.9,41.0,35496.0,41.0,41.06,40.9,41.0,35496.0
2024-09-26 13:30:00,41.01,41.19,40.97,40.97,69605.0,41.01,41.19,40.97,40.97,69605.0
2024-09-26 14:00:00,40.98,41.06,40.85,41.0,85409.0,40.98,41.06,40.85,41.0,85409.0
2024-09-26 14:30:00,41.0,41.07,40.96,41.02,102160.0,41.0,41.07,40.96,41.02,102160.0
2024-09-26 15:00:00,41.02,41.08,40.8,40.82,74344.0,41.02,41.08,40.8,40.82,74344.0
2024-09-26 15:30:00,40.82,41.2,40.74,41.09,449609.0,40.82,41.2,40.74,41.09,449609.0
2024-09-27 09:30:00,41.68,42.21,41.6,42.1,343795.0,41.68,42.21,41.6,42.1,343795.0
2024-09-27 10:00:00,42.1,42.21,41.71,41.82,197165.0,42.1,42.21,41.71,41.82,197165.0
2024-09-27 10:30:00,41.8,42.03,41.72,41.79,97934.0,41.8,42.03,41.72,41.79,97934.0
2024-09-27 11:00:00,41.76,41.8,41.56,41.58,43134.0,41.76,41.8,41.56,41.58,43134.0
2024-09-27 11:30:00,41.58,41.77,41.44,41.68,98315.0,41.58,41.77,41.44,41.68,98315.0
2024-09-27 12:00:00,41.68,41.96,41.62,41.84,121797.0,41.68,41.96,41.62,41.84,121797.0
2024-09-27 12:30:00,41.84,41.9,41.71,41.72,155035.0,41.84,41.9,41.71,41.72,155035.0
2024-09-27 13:00:00,41.72,41.72,41.53,41.62,104967.0,41.72,41.72,41.53,41.62,104967.0
2024-09-27 13:30:00,41.62,41.73,41.54,41.58,63022.0,41.62,41.73,41.54,41.58,63022.0
2024-09-27 14:00:00,41.58,41.66,41.46,41.47,75083.0,41.58,41.66,41.46,41.47,75083.0
2024-09-27 14:30:00,41.47,41.58,41.33,41.56,67371.0,41.47,41.58,41.33,41.56,67371.0
2024-09-27 15:00:00,41.56,41.56,41.41,41.48,39137.0,41.56,41.56,41.41,41.48,39137.0
2024-09-27 15:30:00,41.48,41.74,41.45,41.69,467915.0,41.48,41.74,41.45,41.69,467915.0
2024-09-30 09:30:00,41.42,42.11,41.32,41.79,233801.0,41.42,42.11,41.32,41.79,233801.0
2024-09-30 10:00:00,41.8,42.04,41.66,41.72,139925.0,41.8,42.04,41.66,41.72,139925.0
2024-09-30 10:30:00,41.76,42.17,41.71,42.09,108278.0,41.76,42.17,41.71,42.09,108278.0
2024-09-30 11:00:00,42.08,42.23,41.91,41.94,147483.0,42.08,42.23,41.91,41.94,147483.0
2024-09-30 11:30:00,41.93,41.93,41.61,41.61,81599.0,41.93,41.93,41.61,41.61,81599.0
2024-09-30 12:00:00,41.61,41.96,41.59,41.95,93313.0,41.61,41.96,41.59,41.95,93313.0
2024-09-30 12:30:00,41.94,42.05,41.88,42.05,85269.0,41.94,42.05,41.88,42.05,85269.0
2024-09-30 13:00:00,42.04,42.22,42.01,42.18,134295.0,42.04,42.22,42.01,42.18,134295.0
2024-09-30 13:30:00,42.18,42.2,42.07,42.09,127506.0,42.18,42.2,42.07,42.09,127506.0
2024-09-30 14:00:00,42.09,42.11,41.64,41.73,127296.0,42.09,42.11,41.64,41.73,127296.0
2024-09-30 14:30:00,41.71,41.9,41.56,41.65,119989.0,41.71,41.9,41.56,41.65,119989.0
2024-09-30 15:00:00,41.65,41.66,41.49,41.61,120289.0,41.65,41.66,41.49,41.61,120289.0
2024-09-30 15:30:00,41.6,41.85,41.52,41.74,480026.0,41.6,41.85,41.52,41.74,480026.0
2024-10-01 09:30:00,41.7,41.73,40.74,40.77,156377.0,41.7,41.73,40.74,40.77,156377.0
2024-10-01 10:00:00,40.75,41.03,40.23,40.34,300045.0,40.75,41.03,40.23,40.34,300045.0
2024-10-01 10:30:00,40.33,40.74,40.15,40.74,92673.0,40.33,40.74,40.15,40.74,92673.0
2024-10-01 11:00:00,40.75,40.78,40.04,40.39,171782.0,40.75,40.78,40.04,40.39,171782.0
2024-10-01 11:30:00,40.39,40.75,40.36,40.59,77866.0,40.39,40.75,40.36,40.59,77866.0
2024-10-01 12:00:00,40.59,40.7,40.46,40.55,67347.0,40.59,40.7,40.46,40.55,67347.0
2024-10-01 12:30:00,40.55,40.58,40.1,40.34,81699.0,40.55,40.58,40.1,40.34,81699.0
2024-10-01 13:00:00,40.32,40.33,40.02,40.09,66255.0,40.32,40.33,40.02,40.09,66255.0
2024-10-01 13:30:00,40.09,40.86,40.08,40.83,103412.0,40.09,40.86,40.08,40.83,103412.0
2024-10-01 14:00:00,40.84,41.18,40.83,41.17,91237.0,40.84,41.18,40.83,41.17,91237.0
2024-10-01 14:30:00,41.18,41.23,40.95,41.0,120566.0,41.18,41.23,40.95,41.0,120566.0
2024-10-01 15:00:00,40.99,41.09,40.9,41.07,76968.0,40.99,41.09,40.9,41.07,76968.0
2024-10-01 15:30:00,41.06,41.07,40.68,40.81,320198.0,41.06,41.07,40.68,40.81,320198.0
2024-10-02 09:30:00,41.58,43.2,41.4,42.71,1070268.0,41.58,43.2,41.4,42.71,1070268.0
2024-10-02 10:00:00,42.72,43.28,42.71,42.85,477964.0,42.72,43.28,42.71,42.85,477964.0
2024-10-02 10:30:00,42.84,43.73,42.81,43.37,748733.0,42.84,43.73,42.81,43.37,748733.0
2024-10-02 11:00:00,43.39,43.6,43.17,43.32,267796.0,43.39,43.6,43.17,43.32,267796.0
2024-10-02 11:30:00,43.3,43.6,43.21,43.55,245919.0,43.3,43.6,43.21,43.55,245919.0
2024-10-02 12:00:00,43.55,43.82,43.53,43.63,311346.0,43.55,43.82,43.53,43.63,311346.0
2024-10-02 12:30:00,43.63,43.82,43.5,43.65,262558.0,43.63,43.82,43.5,43.65,262558.0
2024-10-02 13:00:00,43.64,44.0,43.63,43.9,334725.0,43.64,44.0,43.63,43.9,334725.0
2024-10-02 13:30:00,43.9,43.95,43.37,43.38,290465.0,43.9,43.95,43.37,43.38,290465.0
2024-10-02 14:00:00,43.37,43.5,42.82,42.88,278149.0,43.37,43.5,42.82,42.88,278149.0
2024-10-02 14:30:00,42.88,42.92,42.63,42.71,183949.0,42.88,42.92,42.63,42.71,183949.0
2024-10-02 15:00:00,42.7,42.81,42.35,42.37,289426.0,42.7,42.81,42.35,42.37,289426.0
2024-10-02 15:30:00,42.37,42.97,42.28,42.95,938819.0,42.37,42.97,42.28,42.95,938819.0
2024-10-03 09:30:00,42.09,42.58,41.76,42.42,224802.0,42.09,42.58,41.76,42.42,224802.0
2024-10-03 10:00:00,42.46,42.9,42.35,42.61,90638.0,42.46,42.9,42.35,42.61,90638.0
2024-10-03 10:30:00,42.58,42.75,42.33,42.52,116099.0,42.58,42.75,42.33,42.52,116099.0
2024-10-03 11:00:00,42.53,42.79,42.51,42.72,77871.0,42.53,42.79,42.51,42.72,77871.0
2024-10-03 11:30:00,42.73,43.11,42.73,43.08,77947.0,42.73,43.11,42.73,43.08,77947.0
2024-10-03 12:00:00,43.08,43.14,42.93,43.07,67510.0,43.08,43.14,42.93,43.07,67510.0
2024-10-03 12:30:00,43.08,43.08,42.64,42.89,120196.0,43.08,43.08,42.64,42.89,120196.0
2024-10-03 13:00:00,42.88,43.63,42.82,43.43,271357.0,42.88,43.63,42.82,43.43,271357.0
2024-10-03 13:30:00,43.41,43.75,43.28,43.47,431314.0,43.41,43.75,43.28,43.47,431314.0
2024-10-03 14:00:00,43.45,43.62,43.42,43.54,132654.0,43.45,43.62,43.42,43.54,132654.0
2024-10-03 14:30:00,43.55,43.71,43.46,43.61,136755.0,43.55,43.71,43.46,43.61,136755.0
2024-10-03 15:00:00,43.61,43.64,43.44,43.6,209725.0,43.61,43.64,43.44,43.6,209725.0
2024-10-03 15:30:00,43.59,43.9,43.36,43.87,662577.0,43.59,43.9,43.36,43.87,662577.0
2024-10-04 09:30:00,44.8,45.25,43.34,43.91,314248.0,44.8,45.25,43.34,43.91,314248.0
2024-10-04 10:00:00,43.91,44.53,43.83,44.43,287969.0,43.91,44.53,43.83,44.43,287969.0
2024-10-04 10:30:00,44.4,44.58,44.08,44.43,197994.0,44.4,44.58,44.08,44.43,197994.0
2024-10-04 11:00:00,44.43,44.61,43.87,43.9,123895.0,44.43,44.61,43.87,43.9,123895.0
2024-10-04 11:30:00,43.89,44.23,43.83,44.21,92865.0,43.89,44.23,43.83,44.21,92865.0
2024-10-04 12:00:00,44.22,44.29,44.12,44.15,77646.0,44.22,44.29,44.12,44.15,77646.0
2024-10-04 12:30:00,44.14,44.46,44.09,44.15,138765.0,44.14,44.46,44.09,44.15,138765.0
2024-10-04 13:00:00,44.13,44.33,44.07,44.15,65017.0,44.13,44.33,44.07,44.15,65017.0
2024-10-04 13:30:00,44.15,44.42,44.03,44.39,105246.0,44.15,44.42,44.03,44.39,105246.0
2024-10-04 14:00:00,44.39,44.58,44.38,44.42,134019.0,44.39,44.58,44.38,44.42,134019.0
2024-10-04 14:30:00,44.41,44.44,44.1,44.19,118942.0,44.41,44.44,44.1,44.19,118942.0
2024-10-04 15:00:00,44.19,44.37,44.11,44.34,104836.0,44.19,44.37,44.11,44.34,104836.0
2024-10-04 15:30:00,44.33,44.52,44.26,44.48,425510.0,44.33,44.52,44.26,44.48,425510.0
2024-10-07 09:30:00,44.36,44.89,44.27,44.27,137675.0,44.36,44.89,44.27,44.27,137675.0
2024-10-07 10:00:00,44.29,44.54,44.02,44.02,143482.0,44.29,44.54,44.02,44.02,143482.0
2024-10-07 10:30:00,44.0,44.07,43.74,44.01,120600.0,44.0,44.07,43.74,44.01,120600.0
2024-10-07 11:00:00,43.99,44.12,43.94,44.09,44761.0,43.99,44.12,43.94,44.09,44761.0
2024-10-07 11:30:00,44.1,44.11,43.97,44.1,40587.0,44.1,44.11,43.97,44.1,40587.0
2024-10-07 12:00:00,44.1,44.14,43.92,44.07,48334.0,44.1,44.14,43.92,44.07,48334.0
2024-10-07 12:30:00,44.07,44.21,44.02,44.17,63761.0,44.07,44.21,44.02,44.17,63761.0
2024-10-07 13:00:00,44.18,44.21,44.06,44.18,65390.0,44.18,44.21,44.06,44.18,65390.0
2024-10-07 13:30:00,44.17,44.21,44.12,44.21,32197.0,44.17,44.21,44.12,44.21,32197.0
2024-10-07 14:00:00,44.2,44.25,44.05,44.15,46138.0,44.2,44.25,44.05,44.15,46138.0
2024-10-07 14:30:00,44.11,44.11,43.66,43.76,118701.0,44.11,44.11,43.66,43.76,118701.0
2024-10-07 15:00:00,43.72,44.2,43.71,44.19,95287.0,43.72,44.2,43.71,44.19,95287.0
2024-10-07 15:30:00,44.2,44.57,44.15,44.49,443686.0,44.2,44.57,44.15,44.49,443686.0
2024-10-08 09:30:00,44.18,44.59,43.22,43.46,311456.0,44.18,44.59,43.22,43.46,311456.0
2024-10-08 10:00:00,43.52,43.94,43.38,43.52,177661.0,43.52,43.94,43.38,43.52,177661.0
2024-10-08 10:30:00,43.52,43.69,43.4,43.43,246544.0,43.52,43.69,43.4,43.43,246544.0
2024-10-08 11:00:00,43.43,43.5,43.2,43.38,116891.0,43.43,43.5,43.2,43.38,116891.0
2024-10-08 11:30:00,43.4,43.46,43.19,43.3,101539.0,43.4,43.46,43.19,43.3,101539.0
2024-10-08 12:00:00,43.31,43.44,43.26,43.42,86941.0,43.31,43.44,43.26,43.42,86941.0
2024-10-08 12:30:00,43.41,43.45,43.3,43.38,55513.0,43.41,43.45,43.3,43.38,55513.0
2024-10-08 13:00:00,43.39,43.44,42.99,43.31,104501.0,43.39,43.44,42.99,43.31,104501.0
2024-10-08 13:30:00,43.27,43.5,43.26,43.39,539631.0,43.27,43.5,43.26,43.39,539631.0
2024-10-08 14:00:00,43.38,43.42,43.1,43.35,169976.0,43.38,43.42,43.1,43.35,169976.0
2024-10-08 14:30:00,43.36,43.68,43.35,43.49,276621.0,43.36,43.68,43.35,43.49,276621.0
2024-10-08 15:00:00,43.48,43.61,43.41,43.59,260865.0,43.48,43.61,43.41,43.59,260865.0
2024-10-08 15:30:00,43.59,43.59,43.23,43.23,485587.0,43.59,43.59,43.23,43.23,485587.0
2024-10-09 09:30:00,43.16,43.82,43.0,43.75,125095.0,43.16,43.82,43.0,43.75,125095.0
2024-10-09 10:00:00,43.76,44.47,43.72,44.32,209351.0,43.76,44.47,43.72,44.32,209351.0
2024-10-09 10:30:00,44.31,44.41,44.14,44.3,281317.0,44.31,44.41,44.14,44.3,281317.0
2024-10-09 11:00:00,44.31,44.68,44.27,44.54,269510.0,44.31,44.68,44.27,44.54,269510.0
2024-10-09 11:30:00,44.54,44.97,44.54,44.85,193816.0,44.54,44.97,44.54,44.85,193816.0
2024-10-09 12:00:00,44.84,44.95,44.46,44.49,102999.0,44.84,44.95,44.46,44.49,102999.0
2024-10-09 12:30:00,44.48,44.61,44.41,44.55,98108.0,44.48,44.61,44.41,44.55,98108.0
2024-10-09 13:00:00,44.55,44.71,44.41,44.68,302455.0,44.55,44.71,44.41,44.68,302455.0
2024-10-09 13:30:00,44.68,44.88,44.65,44.87,178607.0,44.68,44.88,44.65,44.87,178607.0
2024-10-09 14:00:00,44.87,44.97,44.76,44.93,232801.0,44.87,44.97,44.76,44.93,232801.0
2024-10-09 14:30:00,44.93,44.93,44.47,44.61,215539.0,44.93,44.93,44.47,44.61,215539.0
2024-10-09 15:00:00,44.6,44.61,44.42,44.59,151557.0,44.6,44.61,44.42,44.59,151557.0
2024-10-09 15:30:00,44.6,44.61,44.23,44.42,479506.0,44.6,44.61,44.23,44.42,479506.0
2024-10-10 09:30:00,44.07,44.23,43.8,44.09,121208.0,44.07,44.23,43.8,44.09,121208.0
2024-10-10 10:00:00,44.13,44.45,44.13,44.25,64339.0,44.13,44.45,44.13,44.25,64339.0
2024-10-10 10:30:00,44.27,44.35,43.96,43.99,48564.0,44.27,44.35,43.96,43.99,48564.0
2024-10-10 11:00:00,44.0,44.28,44.0,44.1,56126.0,44.0,44.28,44.0,44.1,56126.0
2024-10-10 11:30:00,44.12,44.14,44.0,44.0,92764.0,44.12,44.14,44.0,44.0,92764.0
2024-10-10 12:00:00,44.01,44.11,43.93,43.99,36029.0,44.01,44.11,43.93,43.99,36029.0
2024-10-10 12:30:00,44.0,44.02,43.87,43.9,39882.0,44.0,44.02,43.87,43.9,39882.0
2024-10-10 13:00:00,43.89,43.95,43.77,43.9,51738.0,43.89,43.95,43.77,43.9,51738.0
2024-10-10 13:30:00,43.92,44.02,43.66,43.8,113812.0,43.92,44.02,43.66,43.8,113812.0
2024-10-10 14:00:00,43.8,43.8,43.58,43.65,42870.0,43.8,43.8,43.58,43.65,42870.0
2024-10-10 14:30:00,43.65,43.67,43.54,43.65,57502.0,43.65,43.67,43.54,43.65,57502.0
2024-10-10 15:00:00,43.64,43.65,43.46,43.5,81979.0,43.64,43.65,43.46,43.5,81979.0
2024-10-10 15:30:00,43.49,43.82,43.45,43.62,281314.0,43.49,43.82,43.45,43.62,281314.0
2024-10-11 09:30:00,43.5,44.37,43.5,44.25,80635.0,43.5,44.37,43.5,44.25,80635.0
2024-10-11 10:00:00,44.26,44.8,44.22,44.69,147979.0,44.26,44.8,44.22,44.69,147979.0
2024-10-11 10:30:00,44.69,44.93,44.48,44.76,159108.0,44.69,44.93,44.48,44.76,159108.0
2024-10-11 11:00:00,44.76,44.85,44.64,44.71,80782.0,44.76,44.85,44.64,44.71,80782.0
2024-10-11 11:30:00,44.71,44.85,44.59,44.78,132185.0,44.71,44.85,44.59,44.78,132185.0
2024-10-11 12:00:00,44.79,44.99,44.73,44.99,156610.0,44.79,44.99,44.73,44.99,156610.0
2024-10-11 12:30:00,44.97,45.15,44.88,45.07,194660.0,44.97,45.15,44.88,45.07,194660.0
2024-10-11 13:00:00,45.07,45.08,44.72,44.76,98357.0,45.07,45.08,44.72,44.76,98357.0
2024-10-11 13:30:00,44.75,44.93,44.64,44.88,132040.0,44.75,44.93,44.64,44.88,132040.0
2024-10-11 14:00:00,44.88,44.89,44.48,44.51,123266.0,44.88,44.89,44.48,44.51,123266.0
2024-10-11 14:30:00,44.52,44.66,44.45,44.52,121310.0,44.52,44.66,44.45,44.52,121310.0
2024-10-11 15:00:00,44.52,44.71,44.34,44.62,187563.0,44.52,44.71,44.34,44.62,187563.0
2024-10-11 15:30:00,44.63,44.69,44.5,44.52,294860.0,44.63,44.69,44.5,44.52,294860.0
2024-10-14 09:30:00,44.22,45.24,44.14,45.0,174960.0,44.22,45.24,44.14,45.0,174960.0
2024-10-14 10:00:00,44.96,45.38,44.96,45.32,176965.0,44.96,45.38,44.96,45.32,176965.0
2024-10-14 10:30:00,45.33,45.39,45.18,45.36,92457.0,45.33,45.39,45.18,45.36,92457.0
2024-10-14 11:00:00,45.35,45.57,45.22,45.3,88712.0,45.35,45.57,45.22,45.3,88712.0
2024-10-14 11:30:00,45.3,45.37,45.17,45.36,81803.0,45.3,45.37,45.17,45.36,81803.0
2024-10-14 12:00:00,45.37,45.4,45.32,45.36,40864.0,45.37,45.4,45.32,45.36,40864.0
2024-10-14 12:30:00,45.33,45.45,45.25,45.42,109588.0,45.33,45.45,45.25,45.42,109588.0
2024-10-14 13:00:00,45.43,45.57,45.41,45.5,203251.0,45.43,45.57,45.41,45.5,203251.0
2024-10-14 13:30:00,45.52,45.58,45.41,45.48,143865.0,45.52,45.58,45.41,45.48,143865.0
2024-10-14 14:00:00,45.48,45.55,45.42,45.54,131525.0,45.48,45.55,45.42,45.54,131525.0
2024-10-14 14:30:00,45.53,45.6,45.46,45.57,119389.0,45.53,45.6,45.46,45.57,119389.0
2024-10-14 15:00:00,45.55,45.56,45.4,45.46,162906.0,45.55,45.56,45.4,45.46,162906.0
2024-10-14 15:30:00,45.45,45.62,45.44,45.54,422322.0,45.45,45.62,45.44,45.54,422322.0
2024-10-15 09:30:00,45.54,45.93,45.12,45.35,131509.0,45.54,45.93,45.12,45.35,131509.0
2024-10-15 10:00:00,45.35,45.65,45.35,45.6,191218.0,45.35,45.65,45.35,45.6,191218.0
2024-10-15 10:30:00,45.59,45.64,45.06,45.52,249978.0,45.59,45.64,45.06,45.52,249978.0
2024-10-15 11:00:00,45.51,45.62,45.27,45.29,114879.0,45.51,45.62,45.27,45.29,114879.0
2024-10-15 11:30:00,45.28,45.72,45.25,45.54,113761.0,45.28,45.72,45.25,45.54,113761.0
2024-10-15 12:00:00,45.55,45.58,45.46,45.54,71366.0,45.55,45.58,45.46,45.54,71366.0
2024-10-15 12:30:00,45.55,45.55,45.23,45.33,102127.0,45.55,45.55,45.23,45.33,102127.0
2024-10-15 13:00:00,45.33,45.45,45.17,45.26,57878.0,45.33,45.45,45.17,45.26,57878.0
2024-10-15 13:30:00,45.27,45.33,45.22,45.25,63516.0,45.27,45.33,45.22,45.25,63516.0
2024-10-15 14:00:00,45.25,45.36,45.18,45.3,129612.0,45.25,45.36,45.18,45.3,129612.0
2024-10-15 14:30:00,45.29,45.31,45.22,45.22,72036.0,45.29,45.31,45.22,45.22,72036.0
2024-10-15 15:00:00,45.22,45.25,44.89,44.98,91579.0,45.22,45.25,44.89,44.98,91579.0
2024-10-15 15:30:00,44.99,45.14,44.94,45.01,377451.0,44.99,45.14,44.94,45.01,377451.0
2024-10-16 09:30:00,45.48,45.8,45.23,45.28,140056.0,45.48,45.8,45.23,45.28,140056.0
2024-10-16 10:00:00,45.26,45.43,44.62,44.87,119672.0,45.26,45.43,44.62,44.87,119672.0
2024-10-16 10:30:00,44.88,45.09,44.85,45.06,93520.0,44.88,45.09,44.85,45.06,93520.0
2024-10-16 11:00:00,45.07,45.1,44.65,44.7,92044.0,45.07,45.1,44.65,44.7,92044.0
2024-10-16 11:30:00,44.7,44.85,44.46,44.55,135971.0,44.7,44.85,44.46,44.55,135971.0
2024-10-16 12:00:00,44.55,44.76,44.54,44.72,117061.0,44.55,44.76,44.54,44.72,117061.0
2024-10-16 12:30:00,44.72,44.79,44.62,44.78,72553.0,44.72,44.79,44.62,44.78,72553.0
2024-10-16 13:00:00,44.78,44.89,44.75,44.89,75866.0,44.78,44.89,44.75,44.89,75866.0
2024-10-16 13:30:00,44.89,45.02,44.88,44.9,70134.0,44.89,45.02,44.88,44.9,70134.0
2024-10-16 14:00:00,44.9,45.21,44.83,45.04,159463.0,44.9,45.21,44.83,45.04,159463.0
2024-10-16 14:30:00,45.05,45.2,44.98,45.01,148507.0,45.05,45.2,44.98,45.01,148507.0
2024-10-16 15:00:00,45.01,45.01,44.64,44.65,123259.0,45.01,45.01,44.64,44.65,123259.0
2024-10-16 15:30:00,44.66,44.97,44.61,44.64,314656.0,44.66,44.97,44.61,44.64,314656.0
2024-10-17 09:30:00,44.71,45.13,44.7,44.91,90808.0,44.71,45.13,44.7,44.91,90808.0
2024-10-17 10:00:00,44.93,45.0,44.7,44.77,93658.0,44.93,45.0,44.7,44.77,93658.0
2024-10-17 10:30:00,44.77,44.98,44.67,44.97,42885.0,44.77,44.98,44.67,44.97,42885.0
2024-10-17 11:00:00,44.98,44.99,44.74,44.89,96409.0,44.98,44.99,44.74,44.89,96409.0
2024-10-17 11:30:00,44.89,45.0,44.8,44.99,35355.0,44.89,45.0,44.8,44.99,35355.0
2024-10-17 12:00:00,45.0,45.07,44.85,44.91,36149.0,45.0,45.07,44.85,44.91,36149.0
2024-10-17 12:30:00,44.88,45.06,44.87,45.04,27657.0,44.88,45.06,44.87,45.04,27657.0
2024-10-17 13:00:00,45.06,45.24,45.02,45.14,26155.0,45.06,45.24,45.02,45.14,26155.0
2024-10-17 13:30:00,45.13,45.19,45.09,45.12,30002.0,45.13,45.19,45.09,45.12,30002.0
2024-10-17 14:00:00,45.1,45.23,44.98,45.22,84302.0,45.1,45.23,44.98,45.22,84302.0
2024-10-17 14:30:00,45.23,45.41,45.13,45.16,87020.0,45.23,45.41,45.13,45.16,87020.0
2024-10-17 15:00:00,45.17,45.46,45.17,45.41,120423.0,45.17,45.46,45.17,45.41,120423.0
2024-10-17 15:30:00,45.39,45.6,45.3,45.57,408680.0,45.39,45.6,45.3,45.57,408680.0
2024-10-18 09:30:00,45.88,45.88,45.06,45.07,147887.0,45.88,45.88,45.06,45.07,147887.0
2024-10-18 10:00:00,45.05,45.41,45.05,45.28,83297.0,45.05,45.41,45.05,45.28,83297.0
2024-10-18 10:30:00,45.3,45.33,45.05,45.27,96912.0,45.3,45.33,45.05,45.27,96912.0
2024-10-18 11:00:00,45.29,45.33,45.07,45.21,39802.0,45.29,45.33,45.07,45.21,39802.0
2024-10-18 11:30:00,45.21,45.35,45.12,45.32,29739.0,45.21,45.35,45.12,45.32,29739.0
2024-10-18 12:00:00,45.33,45.63,45.32,45.57,37322.0,45.33,45.63,45.32,45.57,37322.0
2024-10-18 12:30:00,45.55,45.6,45.41,45.41,27610.0,45.55,45.6,45.41,45.41,27610.0
2024-10-18 13:00:00,45.42,45.47,45.19,45.26,51134.0,45.42,45.47,45.19,45.26,51134.0
2024-10-18 13:30:00,45.26,45.35,45.21,45.31,36104.0,45.26,45.35,45.21,45.31,36104.0
2024-10-18 14:00:00,45.31,45.38,45.22,45.35,33727.0,45.31,45.38,45.22,45.35,33727.0
2024-10-18 14:30:00,45.35,45.39,45.27,45.32,42765.0,45.35,45.39,45.27,45.32,42765.0
2024-10-18 15:00:00,45.3,45.35,45.18,45.22,47435.0,45.3,45.35,45.18,45.22,47435.0
2024-10-18 15:30:00,45.21,45.25,45.13,45.18,173885.0,45.21,45.25,45.13,45.18,173885.0
2024-10-21 09:30:00,44.95,45.12,44.71,44.71,51306.0,44.95,45.12,44.71,44.71,51306.0
2024-10-21 10:00:00,44.73,44.76,44.31,44.34,79041.0,44.73,44.76,44.31,44.34,79041.0
2024-10-21 10:30:00,44.31,44.34,44.16,44.27,65407.0,44.31,44.34,44.16,44.27,65407.0
2024-10-21 11:00:00,44.27,44.28,43.91,44.11,136513.0,44.27,44.28,43.91,44.11,136513.0
2024-10-21 11:30:00,44.08,44.15,43.96,44.1,65641.0,44.08,44.15,43.96,44.1,65641.0
2024-10-21 12:00:00,44.13,44.17,43.8,43.83,87367.0,44.13,44.17,43.8,43.83,87367.0
2024-10-21 12:30:00,43.8,43.88,43.76,43.81,39474.0,43.8,43.88,43.76,43.81,39474.0
2024-10-21 13:00:00,43.8,43.83,43.7,43.78,60791.0,43.8,43.83,43.7,43.78,60791.0
2024-10-21 13:30:00,43.77,43.86,43.59,43.65,61977.0,43.77,43.86,43.59,43.65,61977.0
2024-10-21 14:00:00,43.64,43.66,43.5,43.51,66648.0,43.64,43.66,43.5,43.51,66648.0
2024-10-21 14:30:00,43.51,43.54,43.43,43.47,64503.0,43.51,43.54,43.43,43.47,64503.0
2024-10-21 15:00:00,43.47,43.7,43.41,43.66,84086.0,43.47,43.7,43.41,43.66,84086.0
2024-10-21 15:30:00,43.65,43.82,43.62,43.79,283798.0,43.65,43.82,43.62,43.79,283798.0
2024-10-22 09:30:00,43.8,44.02,43.16,43.32,167682.0,43.8,44.02,43.16,43.32,167682.0
2024-10-22 10:00:00,43.32,43.86,43.32,43.78,123996.0,43.32,43.86,43.32,43.78,123996.0
2024-10-22 10:30:00,43.76,43.91,43.72,43.83,71192.0,43.76,43.91,43.72,43.83,71192.0
2024-10-22 11:00:00,43.81,43.98,43.75,43.98,107903.0,43.81,43.98,43.75,43.98,107903.0
2024-10-22 11:30:00,43.97,43.99,43.85,43.94,120339.0,43.97,43.99,43.85,43.94,120339.0
2024-10-22 12:00:00,43.94,44.17,43.87,44.1,90297.0,43.94,44.17,43.87,44.1,90297.0
2024-10-22 12:30:00,44.09,44.17,43.99,44.03,133000.0,44.09,44.17,43.99,44.03,133000.0
2024-10-22 13:00:00,44.03,44.06,43.97,44.01,45753.0,44.03,44.06,43.97,44.01,45753.0
2024-10-22 13:30:00,44.01,44.1,43.92,44.01,85649.0,44.01,44.1,43.92,44.01,85649.0
2024-10-22 14:00:00,44.01,44.06,43.87,44.03,119404.0,44.01,44.06,43.87,44.03,119404.0
2024-10-22 14:30:00,44.02,44.06,43.93,43.94,105636.0,44.02,44.06,43.93,43.94,105636.0
2024-10-22 15:00:00,43.95,44.09,43.94,44.09,84601.0,43.95,44.09,43.94,44.09,84601.0
2024-10-22 15:30:00,44.09,44.14,43.92,44.01,338915.0,44.09,44.14,43.92,44.01,338915.0
2024-10-23 09:30:00,43.53,44.15,43.26,43.89,144623.0,43.53,44.15,43.26,43.89,144623.0
2024-10-23 10:00:00,43.91,44.13,43.81,44.13,69303.0,43.91,44.13,43.81,44.13,69303.0
2024-10-23 10:30:00,44.13,44.13,43.79,43.81,93596.0,44.13,44.13,43.79,43.81,93596.0
2024-10-23 11:00:00,43.81,44.0,43.72,43.74,256742.0,43.81,44.0,43.72,43.74,256742.0
2024-10-23 11:30:00,43.73,44.01,43.72,43.86,84988.0,43.73,44.01,43.72,43.86,84988.0
2024-10-23 12:00:00,43.85,43.89,43.41,43.5,112449.0,43.85,43.89,43.41,43.5,112449.0
2024-10-23 12:30:00,43.5,43.64,43.4,43.48,58065.0,43.5,43.64,43.4,43.48,58065.0
2024-10-23 13:00:00,43.48,43.48,43.21,43.28,49972.0,43.48,43.48,43.21,43.28,49972.0
2024-10-23 13:30:00,43.28,43.31,43.16,43.17,98080.0,43.28,43.31,43.16,43.17,98080.0
2024-10-23 14:00:00,43.15,43.15,42.81,42.96,155401.0,43.15,43.15,42.81,42.96,155401.0
2024-10-23 14:30:00,42.95,43.16,42.88,43.13,143096.0,42.95,43.16,42.88,43.13,143096.0
2024-10-23 15:00:00,43.15,43.21,43.02,43.11,159789.0,43.15,43.21,43.02,43.11,159789.0
2024-10-23 15:30:00,43.08,43.1,42.59,42.8,647158.0,43.08,43.1,42.59,42.8,647158.0
2024-10-24 09:30:00,43.39,43.76,42.95,43.49,155137.0,43.39,43.76,42.95,43.49,155137.0
2024-10-24 10:00:00,43.47,43.8,43.45,43.72,137791.0,43.47,43.8,43.45,43.72,137791.0
2024-10-24 10:30:00,43.74,44.01,43.57,43.61,114218.0,43.74,44.01,43.57,43.61,114218.0
2024-10-24 11:00:00,43.63,43.67,43.34,43.38,53546.0,43.63,43.67,43.34,43.38,53546.0
2024-10-24 11:30:00,43.38,43.49,43.29,43.29,128661.0,43.38,43.49,43.29,43.29,128661.0
2024-10-24 12:00:00,43.27,43.31,43.11,43.3,74480.0,43.27,43.31,43.11,43.3,74480.0
2024-10-24 12:30:00,43.28,43.5,43.25,43.49,119475.0,43.28,43.5,43.25,43.49,119475.0
2024-10-24 13:00:00,43.48,43.51,43.3,43.43,47258.0,43.48,43.51,43.3,43.43,47258.0
2024-10-24 13:30:00,43.42,43.59,43.4,43.47,55444.0,43.42,43.59,43.4,43.47,55444.0
2024-10-24 14:00:00,43.46,43.52,43.22,43.3,77554.0,43.46,43.52,43.22,43.3,77554.0
2024-10-24 14:30:00,43.29,43.31,43.19,43.24,82271.0,43.29,43.31,43.19,43.24,82271.0
2024-10-24 15:00:00,43.24,43.25,43.14,43.16,76893.0,43.24,43.25,43.14,43.16,76893.0
2024-10-24 15:30:00,43.16,43.7,43.14,43.67,406690.0,43.16,43.7,43.14,43.67,406690.0
2024-10-25 09:30:00,44.32,44.49,43.84,44.2,137114.0,44.32,44.49,43.84,44.2,137114.0
2024-10-25 10:00:00,44.22,44.86,44.15,44.83,131290.0,44.22,44.86,44.15,44.83,131290.0
2024-10-25 10:30:00,44.82,44.88,44.49,44.54,214224.0,44.82,44.88,44.49,44.54,214224.0
2024-10-25 11:00:00,44.51,44.53,44.23,44.3,119699.0,44.51,44.53,44.23,44.3,119699.0
2024-10-25 11:30:00,44.31,44.39,44.05,44.15,116584.0,44.31,44.39,44.05,44.15,116584.0
2024-10-25 12:00:00,44.15,44.38,43.99,44.37,128505.0,44.15,44.38,43.99,44.37,128505.0
2024-10-25 12:30:00,44.39,44.46,44.25,44.34,51619.0,44.39,44.46,44.25,44.34,51619.0
2024-10-25 13:00:00,44.33,44.35,44.12,44.22,73518.0,44.33,44.35,44.12,44.22,73518.0
2024-10-25 13:30:00,44.21,44.21,43.81,43.88,99627.0,44.21,44.21,43.81,43.88,99627.0
2024-10-25 14:00:00,43.88,44.14,43.77,44.13,61110.0,43.88,44.14,43.77,44.13,61110.0
2024-10-25 14:30:00,44.13,44.21,44.06,44.15,68256.0,44.13,44.21,44.06,44.15,68256.0
2024-10-25 15:00:00,44.14,44.16,43.99,44.09,112038.0,44.14,44.16,43.99,44.09,112038.0
2024-10-25 15:30:00,44.09,44.21,44.02,44.19,307357.0,44.09,44.21,44.02,44.19,307357.0
2024-10-28 09:30:00,44.87,45.07,44.45,44.91,163658.0,44.87,45.07,44.45,44.91,163658.0
2024-10-28 10:00:00,44.92,45.39,44.92,45.37,209843.0,44.92,45.39,44.92,45.37,209843.0
2024-10-28 10:30:00,45.37,45.42,45.14,45.3,71838.0,45.37,45.42,45.14,45.3,71838.0
2024-10-28 11:00:00,45.3,45.41,45.24,45.38,80985.0,45.3,45.41,45.24,45.38,80985.0
2024-10-28 11:30:00,45.38,45.4,45.06,45.07,80778.0,45.38,45.4,45.06,45.07,80778.0
2024-10-28 12:00:00,45.05,45.25,45.03,45.18,67912.0,45.05,45.25,45.03,45.18,67912.0
2024-10-28 12:30:00,45.18,45.2,44.92,45.02,54667.0,45.18,45.2,44.92,45.02,54667.0
2024-10-28 13:00:00,45.0,45.09,44.92,45.07,30124.0,45.0,45.09,44.92,45.07,30124.0
2024-10-28 13:30:00,45.07,45.21,45.04,45.18,41455.0,45.07,45.21,45.04,45.18,41455.0
2024-10-28 14:00:00,45.17,45.25,45.09,45.25,53007.0,45.17,45.25,45.09,45.25,53007.0
2024-10-28 14:30:00,45.26,45.39,45.18,45.3,72438.0,45.26,45.39,45.18,45.3,72438.0
2024-10-28 15:00:00,45.28,45.36,45.17,45.28,157259.0,45.28,45.36,45.17,45.28,157259.0
2024-10-28 15:30:00,45.28,45.58,45.27,45.5,427474.0,45.28,45.58,45.27,45.5,427474.0
2024-10-29 09:30:00,45.16,45.65,44.78,44.91,172471.0,45.16,45.65,44.78,44.91,172471.0
2024-10-29 10:00:00,44.9,45.59,44.87,45.3,316374.0,44.9,45.59,44.87,45.3,316374.0
2024-10-29 10:30:00,45.3,45.47,45.21,45.4,146693.0,45.3,45.47,45.21,45.4,146693.0
2024-10-29 11:00:00,45.41,45.53,45.13,45.16,199937.0,45.41,45.53,45.13,45.16,199937.0
2024-10-29 11:30:00,45.16,45.48,45.11,45.13,184700.0,45.16,45.48,45.11,45.13,184700.0
2024-10-29 12:00:00,45.14,45.21,45.02,45.04,68323.0,45.14,45.21,45.02,45.04,68323.0
2024-10-29 12:30:00,45.04,45.07,44.92,45.03,122700.0,45.04,45.07,44.92,45.03,122700.0
2024-10-29 13:00:00,45.03,45.05,44.9,44.95,146709.0,45.03,45.05,44.9,44.95,146709.0
2024-10-29 13:30:00,44.95,45.15,44.82,45.11,221118.0,44.95,45.15,44.82,45.11,221118.0
2024-10-29 14:00:00,45.11,45.19,44.99,45.05,132633.0,45.11,45.19,44.99,45.05,132633.0
2024-10-29 14:30:00,45.06,45.15,44.93,45.01,310535.0,45.06,45.15,44.93,45.01,310535.0
2024-10-29 15:00:00,45.01,45.31,44.97,45.3,190588.0,45.01,45.31,44.97,45.3,190588.0
2024-10-29 15:30:00,45.3,45.45,45.2,45.24,562567.0,45.3,45.45,45.2,45.24,562567.0
2024-10-30 09:30:00,42.79,43.88,42.0,42.51,1270232.0,42.79,43.88,42.0,42.51,1270232.0
2024-10-30 10:00:00,42.51,42.53,41.62,41.68,817429.0,42.51,42.53,41.62,41.68,817429.0
2024-10-30 10:30:00,41.7,41.78,41.2,41.52,829264.0,41.7,41.78,41.2,41.52,829264.0
2024-10-30 11:00:00,41.53,41.6,40.2,40.37,687129.0,41.53,41.6,40.2,40.37,687129.0
2024-10-30 11:30:00,40.37,40.98,40.34,40.96,837113.0,40.37,40.98,40.34,40.96,837113.0
2024-10-30 12:00:00,40.97,41.35,40.79,41.26,617393.0,40.97,41.35,40.79,41.26,617393.0
2024-10-30 12:30:00,41.26,41.43,41.22,41.32,354067.0,41.26,41.43,41.22,41.32,354067.0
2024-10-30 13:00:00,41.32,41.51,41.22,41.3,303117.0,41.32,41.51,41.22,41.3,303117.0
2024-10-30 13:30:00,41.3,41.8,41.11,41.79,366684.0,41.3,41.8,41.11,41.79,366684.0
2024-10-30 14:00:00,41.8,42.3,41.76,42.1,526005.0,41.8,42.3,41.76,42.1,526005.0
2024-10-30 14:30:00,42.09,42.09,41.8,42.0,254231.0,42.09,42.09,41.8,42.0,254231.0
2024-10-30 15:00:00,42.0,42.0,41.42,41.52,265040.0,42.0,42.0,41.42,41.52,265040.0
2024-10-30 15:30:00,41.52,41.97,41.39,41.54,1094605.0,41.52,41.97,41.39,41.54,1094605.0
2024-10-31 09:30:00,41.13,41.77,40.91,41.76,359077.0,41.13,41.77,40.91,41.76,359077.0
2024-10-31 10:00:00,41.76,41.77,40.84,40.84,345602.0,41.76,41.77,40.84,40.84,345602.0
2024-10-31 10:30:00,40.84,40.84,40.2,40.21,506606.0,40.84,40.84,40.2,40.21,506606.0
2024-10-31 11:00:00,40.2,40.45,39.9,40.29,478319.0,40.2,40.45,39.9,40.29,478319.0
2024-10-31 11:30:00,40.28,40.29,40.1,40.16,229972.0,40.28,40.29,40.1,40.16,229972.0
2024-10-31 12:00:00,40.17,40.38,40.13,40.27,262649.0,40.17,40.38,40.13,40.27,262649.0
2024-10-31 12:30:00,40.26,40.46,40.14,40.27,275907.0,40.26,40.46,40.14,40.27,275907.0
2024-10-31 13:00:00,40.27,40.57,40.14,40.46,253533.0,40.27,40.57,40.14,40.46,253533.0
2024-10-31 13:30:00,40.46,40.51,40.13,40.16,301618.0,40.46,40.51,40.13,40.16,301618.0
2024-10-31 14:00:00,40.16,40.25,39.98,40.04,376430.0,40.16,40.25,39.98,40.04,376430.0
2024-10-31 14:30:00,40.04,40.06,39.75,39.89,420600.0,40.04,40.06,39.75,39.89,420600.0
2024-10-31 15:00:00,39.89,39.98,39.77,39.98,386598.0,39.89,39.98,39.77,39.98,386598.0
2024-10-31 15:30:00,39.98,40.2,39.78,40.05,1038788.0,39.98,40.2,39.78,40.05,1038788.0
2024-11-01 09:30:00,40.44,40.97,40.26,40.77,165055.0,40.44,40.97,40.26,40.77,165055.0
2024-11-01 10:00:00,40.8,41.01,40.58,40.87,216718.0,40.8,41.01,40.58,40.87,216718.0
2024-11-01 10:30:00,40.88,40.88,40.5,40.55,138338.0,40.88,40.88,40.5,40.55,138338.0
2024-11-01 11:00:00,40.55,40.56,40.31,40.47,96421.0,40.55,40.56,40.31,40.47,96421.0
2024-11-01 11:30:00,40.47,40.47,40.17,40.2,86498.0,40.47,40.47,40.17,40.2,86498.0
2024-11-01 12:00:00,40.19,40.34,40.12,40.12,134255.0,40.19,40.34,40.12,40.12,134255.0
2024-11-01 12:30:00,40.12,40.12,39.83,39.85,96812.0,40.12,40.12,39.83,39.85,96812.0
2024-11-01 13:00:00,39.86,39.96,39.72,39.95,81742.0,39.86,39.96,39.72,39.95,81742.0
2024-11-01 13:30:00,39.94,39.96,39.68,39.87,156206.0,39.94,39.96,39.68,39.87,156206.0
2024-11-01 14:00:00,39.88,39.91,39.49,39.55,173575.0,39.88,39.91,39.49,39.55,173575.0
2024-11-01 14:30:00,39.55,39.58,39.43,39.47,201535.0,39.55,39.58,39.43,39.47,201535.0
2024-11-01 15:00:00,39.47,39.61,39.33,39.33,263523.0,39.47,39.61,39.33,39.33,263523.0
2024-11-01 15:30:00,39.33,39.46,39.18,39.21,620165.0,39.33,39.46,39.18,39.21,620165.0
2024-11-04 09:30:00,38.97,39.7,38.97,39.57,121025.0,38.97,39.7,38.97,39.57,121025.0
2024-11-04 10:00:00,39.54,40.15,39.5,40.11,137980.0,39.54,40.15,39.5,40.11,137980.0
2024-11-04 10:30:00,40.15,40.26,40.02,40.03,84443.0,40.15,40.26,40.02,40.03,84443.0
2024-11-04 11:00:00,40.04,40.04,39.82,39.86,65537.0,40.04,40.04,39.82,39.86,65537.0
2024-11-04 11:30:00,39.85,39.86,39.64,39.82,125129.0,39.85,39.86,39.64,39.82,125129.0
2024-11-04 12:00:00,39.82,39.9,39.61,39.85,96308.0,39.82,39.9,39.61,39.85,96308.0
2024-11-04 12:30:00,39.85,39.91,39.82,39.88,37720.0,39.85,39.91,39.82,39.88,37720.0
2024-11-04 13:00:00,39.88,39.94,39.76,39.9,70653.0,39.88,39.94,39.76,39.9,70653.0
2024-11-04 13:30:00,39.88,40.03,39.78,39.99,109732.0,39.88,40.03,39.78,39.99,109732.0
2024-11-04 14:00:00,39.97,39.97,39.8,39.88,128413.0,39.97,39.97,39.8,39.88,128413.0
2024-11-04 14:30:00,39.88,40.02,39.85,39.87,147744.0,39.88,40.02,39.85,39.87,147744.0
2024-11-04 15:00:00,39.85,39.98,39.85,39.88,165243.0,39.85,39.98,39.85,39.88,165243.0
2024-11-04 15:30:00,39.88,39.89,39.57,39.67,371744.0,39.88,39.89,39.57,39.67,371744.0
2024-11-05 09:30:00,39.55,39.76,39.0,39.24,171278.0,39.55,39.76,39.0,39.24,171278.0
2024-11-05 10:00:00,39.26,39.28,38.77,38.96,199934.0,39.26,39.28,38.77,38.96,199934.0
2024-11-05 10:30:00,38.96,39.0,38.64,38.73,224169.0,38.96,39.0,38.64,38.73,224169.0
2024-11-05 11:00:00,38.74,38.87,38.6,38.65,298654.0,38.74,38.87,38.6,38.65,298654.0
2024-11-05 11:30:00,38.65,38.83,38.63,38.76,209242.0,38.65,38.83,38.63,38.76,209242.0
2024-11-05 12:00:00,38.76,39.1,38.69,38.95,207229.0,38.76,39.1,38.69,38.95,207229.0
2024-11-05 12:30:00,38.95,39.01,38.86,38.88,51534.0,38.95,39.01,38.86,38.88,51534.0
2024-11-05 13:00:00,38.89,38.93,38.77,38.84,88669.0,38.89,38.93,38.77,38.84,88669.0
2024-11-05 13:30:00,38.83,38.92,38.75,38.78,126874.0,38.83,38.92,38.75,38.78,126874.0
2024-11-05 14:00:00,38.77,38.91,38.64,38.66,149616.0,38.77,38.91,38.64,38.66,149616.0
2024-11-05 14:30:00,38.66,38.75,38.34,38.35,266565.0,38.66,38.75,38.34,38.35,266565.0
2024-11-05 15:00:00,38.34,38.64,38.31,38.52,294380.0,38.34,38.64,38.31,38.52,294380.0
2024-11-05 15:30:00,38.52,38.85,38.51,38.79,1047478.0,38.52,38.85,38.51,38.79,1047478.0
2024-11-06 09:30:00,40.68,41.5,40.44,40.63,1009978.0,40.68,41.5,40.44,40.63,1009978.0
2024-11-06 10:00:00,40.62,40.84,40.3,40.5,580003.0,40.62,40.84,40.3,40.5,580003.0
2024-11-06 10:30:00,40.49,40.6,40.04,40.24,232581.0,40.49,40.6,40.04,40.24,232581.0
2024-11-06 11:00:00,40.24,40.35,40.0,40.21,236738.0,40.24,40.35,40.0,40.21,236738.0
2024-11-06 11:30:00,40.22,40.68,40.16,40.66,133592.0,40.22,40.68,40.16,40.66,133592.0
2024-11-06 12:00:00,40.64,40.71,40.49,40.63,93710.0,40.64,40.71,40.49,40.63,93710.0
2024-11-06 12:30:00,40.63,40.87,40.45,40.87,155137.0,40.63,40.87,40.45,40.87,155137.0
2024-11-06 13:00:00,40.89,41.0,40.7,40.8,116440.0,40.89,41.0,40.7,40.8,116440.0
2024-11-06 13:30:00,40.8,40.91,40.63,40.89,110932.0,40.8,40.91,40.63,40.89,110932.0
2024-11-06 14:00:00,40.88,41.06,40.84,41.03,175955.0,40.88,41.06,40.84,41.03,175955.0
2024-11-06 14:30:00,41.02,41.09,40.58,40.59,130391.0,41.02,41.09,40.58,40.59,130391.0
2024-11-06 15:00:00,40.59,40.79,40.52,40.68,138724.0,40.59,40.79,40.52,40.68,138724.0
2024-11-06 15:30:00,40.68,40.7,40.36,40.46,712539.0,40.68,40.7,40.36,40.46,712539.0
2024-11-07 09:30:00,40.73,41.71,40.69,41.47,203029.0,40.73,41.71,40.69,41.47,203029.0
2024-11-07 10:00:00,41.47,41.75,41.28,41.72,131256.0,41.47,41.75,41.28,41.72,131256.0
2024-11-07 10:30:00,41.72,41.76,41.3,41.34,130245.0,41.72,41.76,41.3,41.34,130245.0
2024-11-07 11:00:00,41.34,41.4,41.09,41.19,118688.0,41.34,41.4,41.09,41.19,118688.0
2024-11-07 11:30:00,41.19,41.34,41.07,41.08,69469.0,41.19,41.34,41.07,41.08,69469.0
2024-11-07 12:00:00,41.05,41.16,40.93,41.13,54340.0,41.05,41.16,40.93,41.13,54340.0
2024-11-07 12:30:00,41.14,41.18,41.02,41.16,60920.0,41.14,41.18,41.02,41.16,60920.0
2024-11-07 13:00:00,41.18,41.24,41.03,41.08,50077.0,41.18,41.24,41.03,41.08,50077.0
2024-11-07 13:30:00,41.09,41.17,40.98,41.08,46668.0,41.09,41.17,40.98,41.08,46668.0
2024-11-07 14:00:00,41.07,41.18,40.94,41.1,53475.0,41.07,41.18,40.94,41.1,53475.0
2024-11-07 14:30:00,41.1,41.29,40.98,41.29,77561.0,41.1,41.29,40.98,41.29,77561.0
2024-11-07 15:00:00,41.3,41.42,41.17,41.22,64974.0,41.3,41.42,41.17,41.22,64974.0
2024-11-07 15:30:00,41.21,41.24,41.06,41.08,252493.0,41.21,41.24,41.06,41.08,252493.0
2024-11-08 09:30:00,40.84,41.01,40.65,40.85,86557.0,40.84,41.01,40.65,40.85,86557.0
2024-11-08 10:00:00,40.89,41.03,40.7,41.0,139739.0,40.89,41.03,40.7,41.0,139739.0
2024-11-08 10:30:00,40.95,41.12,40.9,41.07,85254.0,40.95,41.12,40.9,41.07,85254.0
2024-11-08 11:00:00,41.07,41.1,40.81,40.88,101536.0,41.07,41.1,40.81,40.88,101536.0
2024-11-08 11:30:00,40.88,40.91,40.7,40.7,83250.0,40.88,40.91,40.7,40.7,83250.0
2024-11-08 12:00:00,40.7,40.81,40.53,40.64,153059.0,40.7,40.81,40.53,40.64,153059.0
2024-11-08 12:30:00,40.65,40.65,40.45,40.48,99473.0,40.65,40.65,40.45,40.48,99473.0
2024-11-08 13:00:00,40.48,40.54,40.34,40.41,77214.0,40.48,40.54,40.34,40.41,77214.0
2024-11-08 13:30:00,40.41,40.51,40.37,40.51,73761.0,40.41,40.51,40.37,40.51,73761.0
2024-11-08 14:00:00,40.51,40.76,40.51,40.76,108057.0,40.51,40.76,40.51,40.76,108057.0
2024-11-08 14:30:00,40.75,40.85,40.71,40.79,59113.0,40.75,40.85,40.71,40.79,59113.0
2024-11-08 15:00:00,40.79,40.9,40.69,40.89,92823.0,40.79,40.9,40.69,40.89,92823.0
2024-11-08 15:30:00,40.89,40.9,40.65,40.84,372310.0,40.89,40.9,40.65,40.84,372310.0
2024-11-11 09:30:00,41.09,41.2,40.37,40.39,161457.0,41.09,41.2,40.37,40.39,161457.0
2024-11-11 10:00:00,40.34,40.63,40.25,40.42,89056.0,40.34,40.63,40.25,40.42,89056.0
2024-11-11 10:30:00,40.41,40.55,40.3,40.55,72164.0,40.41,40.55,40.3,40.55,72164.0
2024-11-11 11:00:00,40.55,40.98,40.47,40.84,167956.0,40.55,40.98,40.47,40.84,167956.0
2024-11-11 11:30:00,40.84,40.87,40.72,40.72,87343.0,40.84,40.87,40.72,40.72,87343.0
2024-11-11 12:00:00,40.71,40.87,40.67,40.79,39018.0,40.71,40.87,40.67,40.79,39018.0
2024-11-11 12:30:00,40.79,40.82,40.63,40.73,31844.0,40.79,40.82,40.63,40.73,31844.0
2024-11-11 13:00:00,40.73,40.75,40.52,40.55,83886.0,40.73,40.75,40.52,40.55,83886.0
2024-11-11 13:30:00,40.55,40.55,40.39,40.48,78822.0,40.55,40.55,40.39,40.48,78822.0
2024-11-11 14:00:00,40.48,40.51,40.23,40.25,52732.0,40.48,40.51,40.23,40.25,52732.0
2024-11-11 14:30:00,40.23,40.39,40.15,40.36,58094.0,40.23,40.39,40.15,40.36,58094.0
2024-11-11 15:00:00,40.36,40.36,40.22,40.26,72464.0,40.36,40.36,40.22,40.26,72464.0
2024-11-11 15:30:00,40.25,40.33,40.15,40.21,384089.0,40.25,40.33,40.15,40.21,384089.0
2024-11-12 09:30:00,39.69,39.81,39.02,39.42,295842.0,39.69,39.81,39.02,39.42,295842.0
2024-11-12 10:00:00,39.44,39.55,39.2,39.39,255668.0,39.44,39.55,39.2,39.39,255668.0
2024-11-12 10:30:00,39.4,39.43,39.21,39.32,183257.0,39.4,39.43,39.21,39.32,183257.0
2024-11-12 11:00:00,39.31,39.37,39.19,39.3,155928.0,39.31,39.37,39.19,39.3,155928.0
2024-11-12 11:30:00,39.3,39.35,38.96,38.99,147605.0,39.3,39.35,38.96,38.99,147605.0
2024-11-12 12:00:00,38.99,39.09,38.82,38.99,151283.0,38.99,39.09,38.82,38.99,151283.0
2024-11-12 12:30:00,39.0,39.06,38.88,38.98,135311.0,39.0,39.06,38.88,38.98,135311.0
2024-11-12 13:00:00,38.95,39.08,38.89,39.04,95359.0,38.95,39.08,38.89,39.04,95359.0
2024-11-12 13:30:00,39.04,39.06,38.89,38.95,88311.0,39.04,39.06,38.89,38.95,88311.0
2024-11-12 14:00:00,38.95,39.26,38.95,39.11,153229.0,38.95,39.26,38.95,39.11,153229.0
2024-11-12 14:30:00,39.11,39.39,39.1,39.18,119402.0,39.11,39.39,39.1,39.18,119402.0
2024-11-12 15:00:00,39.18,39.47,39.18,39.35,148599.0,39.18,39.47,39.18,39.35,148599.0
2024-11-12 15:30:00,39.37,39.53,39.35,39.42,391778.0,39.37,39.53,39.35,39.42,391778.0
2024-11-13 09:30:00,39.38,39.51,39.02,39.08,130653.0,39.38,39.51,39.02,39.08,130653.0
2024-11-13 10:00:00,39.12,39.31,38.76,39.12,485989.0,39.12,39.31,38.76,39.12,485989.0
2024-11-13 10:30:00,39.13,39.55,39.1,39.39,147452.0,39.13,39.55,39.1,39.39,147452.0
2024-11-13 11:00:00,39.39,39.4,39.09,39.26,171754.0,39.39,39.4,39.09,39.26,171754.0
2024-11-13 11:30:00,39.27,39.52,39.26,39.51,98609.0,39.27,39.52,39.26,39.51,98609.0
2024-11-13 12:00:00,39.51,39.61,39.39,39.5,110006.0,39.51,39.61,39.39,39.5,110006.0
2024-11-13 12:30:00,39.5,39.51,39.36,39.37,64639.0,39.5,39.51,39.36,39.37,64639.0
2024-11-13 13:00:00,39.38,39.39,39.28,39.37,58242.0,39.38,39.39,39.28,39.37,58242.0
2024-11-13 13:30:00,39.36,39.46,39.3,39.39,116607.0,39.36,39.46,39.3,39.39,116607.0
2024-11-13 14:00:00,39.39,39.58,39.37,39.47,93779.0,39.39,39.58,39.37,39.47,93779.0
2024-11-13 14:30:00,39.46,39.46,39.2,39.26,75251.0,39.46,39.46,39.2,39.26,75251.0
2024-11-13 15:00:00,39.26,39.72,39.2,39.72,148302.0,39.26,39.72,39.2,39.72,148302.0
2024-11-13 15:30:00,39.71,39.72,39.29,39.31,473706.0,39.71,39.72,39.29,39.31,473706.0
2024-11-14 09:30:00,39.37,39.8,39.23,39.43,102264.0,39.37,39.8,39.23,39.43,102264.0
2024-11-14 10:00:00,39.38,39.88,39.34,39.82,150228.0,39.38,39.88,39.34,39.82,150228.0
2024-11-14 10:30:00,39.78,39.95,39.73,39.73,65258.0,39.78,39.95,39.73,39.73,65258.0
2024-11-14 11:00:00,39.75,39.84,39.64,39.68,39258.0,39.75,39.84,39.64,39.68,39258.0
2024-11-14 11:30:00,39.68,39.83,39.63,39.73,37969.0,39.68,39.83,39.63,39.73,37969.0
2024-11-14 12:00:00,39.73,39.73,39.55,39.57,58087.0,39.73,39.73,39.55,39.57,58087.0
2024-11-14 12:30:00,39.6,39.7,39.54,39.61,91867.0,39.6,39.7,39.54,39.61,91867.0
2024-11-14 13:00:00,39.61,39.65,39.43,39.48,60624.0,39.61,39.65,39.43,39.48,60624.0
2024-11-14 13:30:00,39.48,39.55,39.35,39.41,63320.0,39.48,39.55,39.35,39.41,63320.0
2024-11-14 14:00:00,39.4,39.58,39.37,39.54,51196.0,39.4,39.58,39.37,39.54,51196.0
2024-11-14 14:30:00,39.54,39.54,39.4,39.45,56315.0,39.54,39.54,39.4,39.45,56315.0
2024-11-14 15:00:00,39.45,39.45,39.18,39.38,99770.0,39.45,39.45,39.18,39.38,99770.0
2024-11-14 15:30:00,39.39,39.43,38.94,38.99,343870.0,39.39,39.43,38.94,38.99,343870.0
2024-11-15 09:30:00,38.94,38.96,38.41,38.52,161933.0,38.94,38.96,38.41,38.52,161933.0
2024-11-15 10:00:00,38.53,38.54,38.12,38.15,148672.0,38.53,38.54,38.12,38.15,148672.0
2024-11-15 10:30:00,38.17,38.17,37.77,37.84,153623.0,38.17,38.17,37.77,37.84,153623.0
2024-11-15 11:00:00,37.83,37.98,37.74,37.78,198536.0,37.83,37.98,37.74,37.78,198536.0
2024-11-15 11:30:00,37.78,37.84,37.61,37.63,230617.0,37.78,37.84,37.61,37.63,230617.0
2024-11-15 12:00:00,37.63,37.69,37.51,37.53,125668.0,37.63,37.69,37.51,37.53,125668.0
2024-11-15 12:30:00,37.52,37.6,37.41,37.44,167865.0,37.52,37.6,37.41,37.44,167865.0
2024-11-15 13:00:00,37.42,37.51,37.14,37.14,258517.0,37.42,37.51,37.14,37.14,258517.0
2024-11-15 13:30:00,37.15,37.36,37.08,37.16,213489.0,37.15,37.36,37.08,37.16,213489.0
2024-11-15 14:00:00,37.15,37.2,37.06,37.11,222962.0,37.15,37.2,37.06,37.11,222962.0
2024-11-15 14:30:00,37.12,37.17,36.95,36.99,250318.0,37.12,37.17,36.95,36.99,250318.0
2024-11-15 15:00:00,37.0,37.56,36.96,37.36,504397.0,37.0,37.56,36.96,37.36,504397.0
2024-11-15 15:30:00,37.36,37.42,36.92,37.04,1240402.0,37.36,37.42,36.92,37.04,1240402.0
2024-11-18 09:30:00,36.88,37.2,36.65,36.85,152752.0,36.88,37.2,36.65,36.85,152752.0
2024-11-18 10:00:00,36.85,37.13,36.78,36.96,342886.0,36.85,37.13,36.78,36.96,342886.0
2024-11-18 10:30:00,36.97,37.16,36.94,36.95,129786.0,36.97,37.16,36.94,36.95,129786.0
2024-11-18 11:00:00,36.96,36.97,36.75,36.85,94980.0,36.96,36.97,36.75,36.85,94980.0
2024-11-18 11:30:00,36.85,36.95,36.55,36.6,96810.0,36.85,36.95,36.55,36.6,96810.0
2024-11-18 12:00:00,36.59,36.71,36.44,36.67,120895.0,36.59,36.71,36.44,36.67,120895.0
2024-11-18 12:30:00,36.64,36.78,36.59,36.73,134739.0,36.64,36.78,36.59,36.73,134739.0
2024-11-18 13:00:00,36.74,36.74,36.59,36.62,114219.0,36.74,36.74,36.59,36.62,114219.0
2024-11-18 13:30:00,36.62,36.66,36.5,36.59,103582.0,36.62,36.66,36.5,36.59,103582.0
2024-11-18 14:00:00,36.58,36.69,36.44,36.48,112957.0,36.58,36.69,36.44,36.48,112957.0
2024-11-18 14:30:00,36.49,36.5,36.38,36.48,168329.0,36.49,36.5,36.38,36.48,168329.0
2024-11-18 15:00:00,36.48,36.64,36.47,36.61,120361.0,36.48,36.64,36.47,36.61,120361.0
2024-11-18 15:30:00,36.61,36.7,36.44,36.53,443349.0,36.61,36.7,36.44,36.53,443349.0
2024-11-19 09:30:00,35.82,36.27,35.63,36.22,239130.0,35.82,36.27,35.63,36.22,239130.0
2024-11-19 10:00:00,36.23,36.55,36.2,36.53,189900.0,36.23,36.55,36.2,36.53,189900.0
2024-11-19 10:30:00,36.53,36.81,36.44,36.74,186129.0,36.53,36.81,36.44,36.74,186129.0
2024-11-19 11:00:00,36.73,36.94,36.64,36.94,120062.0,36.73,36.94,36.64,36.94,120062.0
2024-11-19 11:30:00,36.92,37.11,36.87,37.07,143679.0,36.92,37.11,36.87,37.07,143679.0
2024-11-19 12:00:00,37.07,37.21,36.96,37.2,138402.0,37.07,37.21,36.96,37.2,138402.0
2024-11-19 12:30:00,37.2,37.29,37.03,37.23,150209.0,37.2,37.29,37.03,37.23,150209.0
2024-11-19 13:00:00,37.23,37.23,37.07,37.14,67520.0,37.23,37.23,37.07,37.14,67520.0
2024-11-19 13:30:00,37.17,37.32,37.06,37.26,88766.0,37.17,37.32,37.06,37.26,88766.0
2024-11-19 14:00:00,37.26,37.45,37.08,37.3,174616.0,37.26,37.45,37.08,37.3,174616.0
2024-11-19 14:30:00,37.3,37.35,37.18,37.23,123492.0,37.3,37.35,37.18,37.23,123492.0
2024-11-19 15:00:00,37.23,37.34,37.17,37.26,130130.0,37.23,37.34,37.17,37.26,130130.0
2024-11-19 15:30:00,37.26,37.44,37.2,37.37,522070.0,37.26,37.44,37.2,37.37,522070.0
2024-11-20 09:30:00,37.18,37.28,36.87,37.08,92815.0,37.18,37.28,36.87,37.08,92815.0
2024-11-20 10:00:00,37.11,37.14,36.83,37.0,89940.0,37.11,37.14,36.83,37.0,89940.0
2024-11-20 10:30:00,37.01,37.26,37.0,37.09,136429.0,37.01,37.26,37.0,37.09,136429.0
2024-11-20 11:00:00,37.08,37.29,36.95,37.09,96639.0,37.08,37.29,36.95,37.09,96639.0
2024-11-20 11:30:00,37.08,37.32,37.03,37.29,41978.0,37.08,37.32,37.03,37.29,41978.0
2024-11-20 12:00:00,37.28,37.31,37.12,37.27,55128.0,37.28,37.31,37.12,37.27,55128.0
2024-11-20 12:30:00,37.28,37.38,37.24,37.25,43042.0,37.28,37.38,37.24,37.25,43042.0
2024-11-20 13:00:00,37.25,37.28,37.09,37.15,59977.0,37.25,37.28,37.09,37.15,59977.0
2024-11-20 13:30:00,37.17,37.18,37.07,37.14,34070.0,37.17,37.18,37.07,37.14,34070.0
2024-11-20 14:00:00,37.14,37.18,37.02,37.04,84091.0,37.14,37.18,37.02,37.04,84091.0
2024-11-20 14:30:00,37.05,37.05,36.94,37.03,68378.0,37.05,37.05,36.94,37.03,68378.0
2024-11-20 15:00:00,37.03,37.23,37.0,37.21,132291.0,37.03,37.23,37.0,37.21,132291.0
2024-11-20 15:30:00,37.23,37.64,37.23,37.59,424163.0,37.23,37.64,37.23,37.59,424163.0
2024-11-21 09:30:00,37.59,37.75,36.94,37.59,130333.0,37.59,37.75,36.94,37.59,130333.0
2024-11-21 10:00:00,37.61,37.63,37.39,37.39,72229.0,37.61,37.63,37.39,37.39,72229.0
2024-11-21 10:30:00,37.38,37.84,37.34,37.77,154499.0,37.38,37.84,37.34,37.77,154499.0
2024-11-21 11:00:00,37.77,37.77,37.5,37.69,58348.0,37.77,37.77,37.5,37.69,58348.0
2024-11-21 11:30:00,37.69,37.72,37.52,37.65,36726.0,37.69,37.72,37.52,37.65,36726.0
2024-11-21 12:00:00,37.64,37.64,37.3,37.47,123343.0,37.64,37.64,37.3,37.47,123343.0
2024-11-21 12:30:00,37.47,37.94,37.44,37.91,130294.0,37.47,37.94,37.44,37.91,130294.0
2024-11-21 13:00:00,37.92,38.16,37.91,38.02,84636.0,37.92,38.16,37.91,38.02,84636.0
2024-11-21 13:30:00,38.02,38.16,38.02,38.08,87036.0,38.02,38.16,38.02,38.08,87036.0
2024-11-21 14:00:00,38.09,38.1,37.85,37.87,83373.0,38.09,38.1,37.85,37.87,83373.0
2024-11-21 14:30:00,37.88,37.89,37.68,37.8,68407.0,37.88,37.89,37.68,37.8,68407.0
2024-11-21 15:00:00,37.8,37.89,37.76,37.89,65683.0,37.8,37.89,37.76,37.89,65683.0
2024-11-21 15:30:00,37.88,37.88,37.53,37.55,420415.0,37.88,37.88,37.53,37.55,420415.0
2024-11-22 09:30:00,37.64,37.8,37.36,37.55,93530.0,37.64,37.8,37.36,37.55,93530.0
2024-11-22 10:00:00,37.58,37.67,37.32,37.48,71911.0,37.58,37.67,37.32,37.48,71911.0
2024-11-22 10:30:00,37.48,37.65,37.45,37.65,39608.0,37.48,37.65,37.45,37.65,39608.0
2024-11-22 11:00:00,37.65,37.86,37.5,37.74,159767.0,37.65,37.86,37.5,37.74,159767.0
2024-11-22 11:30:00,37.72,37.73,37.59,37.71,56858.0,37.72,37.73,37.59,37.71,56858.0
2024-11-22 12:00:00,37.7,37.83,37.66,37.7,60386.0,37.7,37.83,37.66,37.7,60386.0
2024-11-22 12:30:00,37.69,37.69,37.52,37.53,60783.0,37.69,37.69,37.52,37.53,60783.0
2024-11-22 13:00:00,37.54,37.64,37.51,37.54,69729.0,37.54,37.64,37.51,37.54,69729.0
2024-11-22 13:30:00,37.54,37.55,37.33,37.37,139017.0,37.54,37.55,37.33,37.37,139017.0
2024-11-22 14:00:00,37.37,37.5,37.34,37.4,92385.0,37.37,37.5,37.34,37.4,92385.0
2024-11-22 14:30:00,37.4,37.77,37.4,37.74,136416.0,37.4,37.77,37.4,37.74,136416.0
2024-11-22 15:00:00,37.74,37.74,37.6,37.64,86546.0,37.74,37.74,37.6,37.64,86546.0
2024-11-22 15:30:00,37.63,37.67,37.45,37.6,384602.0,37.63,37.67,37.45,37.6,384602.0
2024-11-25 09:30:00,37.89,38.95,37.87,38.49,221284.0,37.89,38.95,37.87,38.49,221284.0
2024-11-25 10:00:00,38.52,39.21,38.49,39.21,165522.0,38.52,39.21,38.49,39.21,165522.0
2024-11-25 10:30:00,39.2,39.58,39.13,39.5,256989.0,39.2,39.58,39.13,39.5,256989.0
2024-11-25 11:00:00,39.48,39.6,39.13,39.13,99891.0,39.48,39.6,39.13,39.13,99891.0
2024-11-25 11:30:00,39.13,39.35,38.97,39.2,95327.0,39.13,39.35,38.97,39.2,95327.0
2024-11-25 12:00:00,39.22,39.3,38.95,38.98,105321.0,39.22,39.3,38.95,38.98,105321.0
2024-11-25 12:30:00,39.0,39.14,38.95,39.0,83324.0,39.0,39.14,38.95,39.0,83324.0
2024-11-25 13:00:00,39.0,39.32,39.0,39.31,68655.0,39.0,39.32,39.0,39.31,68655.0
2024-11-25 13:30:00,39.33,39.52,39.29,39.45,176047.0,39.33,39.52,39.29,39.45,176047.0
2024-11-25 14:00:00,39.45,39.74,39.45,39.6,188294.0,39.45,39.74,39.45,39.6,188294.0
2024-11-25 14:30:00,39.59,39.97,39.49,39.85,360706.0,39.59,39.97,39.49,39.85,360706.0
2024-11-25 15:00:00,39.84,39.93,39.42,39.72,293929.0,39.84,39.93,39.42,39.72,293929.0
2024-11-25 15:30:00,39.71,39.77,39.41,39.41,636708.0,39.71,39.77,39.41,39.41,636708.0
2024-11-26 09:30:00,39.25,39.4,38.74,38.9,219117.0,39.25,39.4,38.74,38.9,219117.0
2024-11-26 10:00:00,38.85,38.94,38.4,38.6,131437.0,38.85,38.94,38.4,38.6,131437.0
2024-11-26 10:30:00,38.6,38.82,38.59,38.78,106840.0,38.6,38.82,38.59,38.78,106840.0
2024-11-26 11:00:00,38.78,38.87,38.56,38.6,58389.0,38.78,38.87,38.56,38.6,58389.0
2024-11-26 11:30:00,38.6,38.61,38.31,38.39,128722.0,38.6,38.61,38.31,38.39,128722.0
2024-11-26 12:00:00,38.38,38.5,38.34,38.39,43554.0,38.38,38.5,38.34,38.39,43554.0
2024-11-26 12:30:00,38.4,38.46,38.29,38.41,63430.0,38.4,38.46,38.29,38.41,63430.0
2024-11-26 13:00:00,38.41,38.57,38.36,38.45,44532.0,38.41,38.57,38.36,38.45,44532.0
2024-11-26 13:30:00,38.46,38.48,38.41,38.46,50151.0,38.46,38.48,38.41,38.46,50151.0
2024-11-26 14:00:00,38.44,38.6,38.44,38.54,30140.0,38.44,38.6,38.44,38.54,30140.0
2024-11-26 14:30:00,38.53,38.59,38.48,38.56,42364.0,38.53,38.59,38.48,38.56,42364.0
2024-11-26 15:00:00,38.54,38.62,38.52,38.55,43309.0,38.54,38.62,38.52,38.55,43309.0
2024-11-26 15:30:00,38.57,38.8,38.47,38.68,295328.0,38.57,38.8,38.47,38.68,295328.0
2024-11-27 09:30:00,38.74,39.36,38.74,39.01,90778.0,38.74,39.36,38.74,39.01,90778.0
2024-11-27 10:00:00,39.02,39.07,38.75,38.87,139275.0,39.02,39.07,38.75,38.87,139275.0
2024-11-27 10:30:00,38.85,38.92,38.66,38.87,75345.0,38.85,38.92,38.66,38.87,75345.0
2024-11-27 11:00:00,38.85,38.96,38.69,38.8,80687.0,38.85,38.96,38.69,38.8,80687.0
2024-11-27 11:30:00,38.79,38.82,38.68,38.7,64356.0,38.79,38.82,38.68,38.7,64356.0
2024-11-27 12:00:00,38.71,38.75,38.54,38.55,44606.0,38.71,38.75,38.54,38.55,44606.0
2024-11-27 12:30:00,38.55,38.55,38.4,38.54,72413.0,38.55,38.55,38.4,38.54,72413.0
2024-11-27 13:00:00,38.54,38.57,38.48,38.57,36940.0,38.54,38.57,38.48,38.57,36940.0
2024-11-27 13:30:00,38.56,38.61,38.51,38.51,40009.0,38.56,38.61,38.51,38.51,40009.0
2024-11-27 14:00:00,38.52,38.52,38.33,38.4,94962.0,38.52,38.52,38.33,38.4,94962.0
2024-11-27 14:30:00,38.4,38.46,38.31,38.32,63583.0,38.4,38.46,38.31,38.32,63583.0
2024-11-27 15:00:00,38.33,38.36,38.21,38.26,99210.0,38.33,38.36,38.21,38.26,99210.0
2024-11-27 15:30:00,38.27,38.34,38.13,38.25,426347.0,38.27,38.34,38.13,38.25,426347.0
2024-11-29 09:30:00,38.41,38.65,38.25,38.42,80278.0,38.41,38.65,38.25,38.42,80278.0
2024-11-29 10:00:00,38.4,38.69,38.32,38.58,65796.0,38.4,38.69,38.32,38.58,65796.0
2024-11-29 10:30:00,38.58,38.64,38.48,38.52,92058.0,38.58,38.64,38.48,38.52,92058.0
2024-11-29 11:00:00,38.52,38.58,38.4,38.46,96016.0,38.52,38.58,38.4,38.46,96016.0
2024-11-29 11:30:00,38.47,38.47,38.2,38.23,76837.0,38.47,38.47,38.2,38.23,76837.0
2024-11-29 12:00:00,38.24,38.36,38.16,38.32,72551.0,38.24,38.36,38.16,38.32,72551.0
2024-11-29 12:30:00,38.34,38.51,38.23,38.48,360239.0,38.34,38.51,38.23,38.48,360239.0
2024-12-02 09:30:00,38.45,38.69,38.4,38.62,143583.0,38.45,38.69,38.4,38.62,143583.0
2024-12-02 10:00:00,38.64,38.87,38.63,38.84,132637.0,38.64,38.87,38.63,38.84,132637.0
2024-12-02 10:30:00,38.84,38.94,38.59,38.91,130560.0,38.84,38.94,38.59,38.91,130560.0
2024-12-02 11:00:00,38.91,39.16,38.85,39.14,86278.0,38.91,39.16,38.85,39.14,86278.0
2024-12-02 11:30:00,39.14,39.32,39.12,39.19,64189.0,39.14,39.32,39.12,39.19,64189.0
2024-12-02 12:00:00,39.2,39.35,39.11,39.19,99731.0,39.2,39.35,39.11,39.19,99731.0
2024-12-02 12:30:00,39.18,39.56,39.16,39.52,78981.0,39.18,39.56,39.16,39.52,78981.0
2024-12-02 13:00:00,39.52,39.57,39.21,39.21,54580.0,39.52,39.57,39.21,39.21,54580.0
2024-12-02 13:30:00,39.22,39.22,38.97,39.05,139764.0,39.22,39.22,38.97,39.05,139764.0
2024-12-02 14:00:00,39.05,39.18,38.73,38.78,211567.0,39.05,39.18,38.73,38.78,211567.0
2024-12-02 14:30:00,38.75,38.87,38.69,38.71,108686.0,38.75,38.87,38.69,38.71,108686.0
2024-12-02 15:00:00,38.72,38.76,38.67,38.74,72852.0,38.72,38.76,38.67,38.74,72852.0
2024-12-02 15:30:00,38.74,39.06,38.73,39.03,758921.0,38.74,39.06,38.73,39.03,758921.0
2024-12-03 09:30:00,38.85,39.0,37.49,37.51,207839.0,38.85,39.0,37.49,37.51,207839.0
2024-12-03 10:00:00,37.5,37.71,37.14,37.22,676579.0,37.5,37.71,37.14,37.22,676579.0
2024-12-03 10:30:00,37.23,37.27,36.88,37.0,595454.0,37.23,37.27,36.88,37.0,595454.0
2024-12-03 11:00:00,37.03,37.2,36.7,36.83,277872.0,37.03,37.2,36.7,36.83,277872.0
2024-12-03 11:30:00,36.82,36.83,36.52,36.56,224783.0,36.82,36.83,36.52,36.56,224783.0
2024-12-03 12:00:00,36.58,37.24,36.54,37.15,270969.0,36.58,37.24,36.54,37.15,270969.0
2024-12-03 12:30:00,37.14,37.6,37.11,37.57,238298.0,37.14,37.6,37.11,37.57,238298.0
2024-12-03 13:00:00,37.59,37.87,37.45,37.8,186436.0,37.59,37.87,37.45,37.8,186436.0
2024-12-03 13:30:00,37.84,38.15,37.77,38.07,173830.0,37.84,38.15,37.77,38.07,173830.0
2024-12-03 14:00:00,38.06,38.12,37.81,38.0,112868.0,38.06,38.12,37.81,38.0,112868.0
2024-12-03 14:30:00,38.0,38.07,37.9,38.02,193192.0,38.0,38.07,37.9,38.02,193192.0
2024-12-03 15:00:00,38.01,38.09,37.89,37.95,203887.0,38.01,38.09,37.89,37.95,203887.0
2024-12-03 15:30:00,37.94,38.22,37.91,38.18,711446.0,37.94,38.22,37.91,38.18,711446.0
2024-12-04 09:30:00,38.35,38.56,37.61,38.3,205997.0,38.35,38.56,37.61,38.3,205997.0
2024-12-04 10:00:00,38.34,38.54,38.02,38.13,212848.0,38.34,38.54,38.02,38.13,212848.0
2024-12-04 10:30:00,38.13,38.32,38.07,38.27,76442.0,38.13,38.32,38.07,38.27,76442.0
2024-12-04 11:00:00,38.3,38.52,38.23,38.35,112290.0,38.3,38.52,38.23,38.35,112290.0
2024-12-04 11:30:00,38.31,38.32,38.15,38.24,54470.0,38.31,38.32,38.15,38.24,54470.0
2024-12-04 12:00:00,38.25,38.38,38.09,38.38,69020.0,38.25,38.38,38.09,38.38,69020.0
2024-12-04 12:30:00,38.38,38.73,38.33,38.7,121910.0,38.38,38.73,38.33,38.7,121910.0
2024-12-04 13:00:00,38.71,38.81,38.41,38.41,139804.0,38.71,38.81,38.41,38.41,139804.0
2024-12-04 13:30:00,38.4,38.52,38.19,38.19,249636.0,38.4,38.52,38.19,38.19,249636.0
2024-12-04 14:00:00,38.18,38.25,38.06,38.17,110793.0,38.18,38.25,38.06,38.17,110793.0
2024-12-04 14:30:00,38.19,38.29,38.17,38.22,61758.0,38.19,38.29,38.17,38.22,61758.0
2024-12-04 15:00:00,38.22,38.5,38.21,38.47,105929.0,38.22,38.5,38.21,38.47,105929.0
2024-12-04 15:30:00,38.48,38.71,38.48,38.62,419001.0,38.48,38.71,38.48,38.62,419001.0
2024-12-05 09:30:00,38.53,38.87,38.01,38.69,178445.0,38.53,38.87,38.01,38.69,178445.0
2024-12-05 10:00:00,38.71,38.89,38.3,38.3,242689.0,38.71,38.89,38.3,38.3,242689.0
2024-12-05 10:30:00,38.3,38.69,38.27,38.52,107224.0,38.3,38.69,38.27,38.52,107224.0
2024-12-05 11:00:00,38.5,38.59,38.41,38.5,115280.0,38.5,38.59,38.41,38.5,115280.0
2024-12-05 11:30:00,38.51,38.58,38.38,38.4,63624.0,38.51,38.58,38.38,38.4,63624.0
2024-12-05 12:00:00,38.38,38.46,38.21,38.23,65828.0,38.38,38.46,38.21,38.23,65828.0
2024-12-05 12:30:00,38.24,38.28,38.11,38.24,136987.0,38.24,38.28,38.11,38.24,136987.0
2024-12-05 13:00:00,38.25,38.35,37.98,38.13,121359.0,38.25,38.35,37.98,38.13,121359.0
2024-12-05 13:30:00,38.14,38.34,38.11,38.16,105343.0,38.14,38.34,38.11,38.16,105343.0
2024-12-05 14:00:00,38.16,38.18,37.8,37.81,121143.0,38.16,38.18,37.8,37.81,121143.0
2024-12-05 14:30:00,37.81,38.22,37.81,38.16,164714.0,37.81,38.22,37.81,38.16,164714.0
2024-12-05 15:00:00,38.15,38.19,37.97,37.98,241253.0,38.15,38.19,37.97,37.98,241253.0
2024-12-05 15:30:00,37.99,38.06,37.8,37.9,329009.0,37.99,38.06,37.8,37.9,329009.0
2024-12-06 09:30:00,38.19,38.59,38.19,38.47,223035.0,38.19,38.59,38.19,38.47,223035.0
2024-12-06 10:00:00,38.43,38.64,38.38,38.45,127767.0,38.43,38.64,38.38,38.45,127767.0
2024-12-06 10:30:00,38.45,38.58,38.42,38.5,70645.0,38.45,38.58,38.42,38.5,70645.0
2024-12-06 11:00:00,38.5,38.52,38.29,38.34,127176.0,38.5,38.52,38.29,38.34,127176.0
2024-12-06 11:30:00,38.34,38.54,38.25,38.49,113499.0,38.34,38.54,38.25,38.49,113499.0
2024-12-06 12:00:00,38.5,38.66,38.43,38.45,111934.0,38.5,38.66,38.43,38.45,111934.0
2024-12-06 12:30:00,38.45,38.5,38.42,38.47,56626.0,38.45,38.5,38.42,38.47,56626.0
2024-12-06 13:00:00,38.47,38.65,38.46,38.51,133102.0,38.47,38.65,38.46,38.51,133102.0
2024-12-06 13:30:00,38.52,38.57,38.12,38.13,291970.0,38.52,38.57,38.12,38.13,291970.0
2024-12-06 14:00:00,38.11,38.2,37.78,38.18,452261.0,38.11,38.2,37.78,38.18,452261.0
2024-12-06 14:30:00,38.16,38.31,38.01,38.08,103326.0,38.16,38.31,38.01,38.08,103326.0
2024-12-06 15:00:00,38.08,38.12,37.91,37.93,93118.0,38.08,38.12,37.91,37.93,93118.0
2024-12-06 15:30:00,37.94,37.98,37.59,37.6,562022.0,37.94,37.98,37.59,37.6,562022.0
2024-12-09 09:30:00,38.0,38.0,37.28,37.49,197004.0,38.0,38.0,37.28,37.49,197004.0
2024-12-09 10:00:00,37.5,37.8,37.37,37.37,124527.0,37.5,37.8,37.37,37.37,124527.0
2024-12-09 10:30:00,37.36,37.57,37.36,37.48,85202.0,37.36,37.57,37.36,37.48,85202.0
2024-12-09 11:00:00,37.47,37.48,37.07,37.1,122499.0,37.47,37.48,37.07,37.1,122499.0
2024-12-09 11:30:00,37.07,37.47,37.07,37.29,139086.0,37.07,37.47,37.07,37.29,139086.0
2024-12-09 12:00:00,37.24,37.28,37.13,37.22,55057.0,37.24,37.28,37.13,37.22,55057.0
2024-12-09 12:30:00,37.21,37.38,37.21,37.31,49774.0,37.21,37.38,37.21,37.31,49774.0
2024-12-09 13:00:00,37.3,37.46,37.08,37.11,86312.0,37.3,37.46,37.08,37.11,86312.0
2024-12-09 13:30:00,37.09,37.2,37.07,37.08,39108.0,37.09,37.2,37.07,37.08,39108.0
2024-12-09 14:00:00,37.08,37.08,36.86,36.86,75398.0,37.08,37.08,36.86,36.86,75398.0
2024-12-09 14:30:00,36.87,36.95,36.83,36.91,59052.0,36.87,36.95,36.83,36.91,59052.0
2024-12-09 15:00:00,36.91,36.94,36.68,36.68,274915.0,36.91,36.94,36.68,36.68,274915.0
2024-12-09 15:30:00,36.68,36.82,36.61,36.67,683417.0,36.68,36.82,36.61,36.67,683417.0
2024-12-10 09:30:00,36.65,37.0,35.96,36.47,296892.0,36.65,37.0,35.96,36.47,296892.0
2024-12-10 10:00:00,36.5,36.84,36.46,36.65,149573.0,36.5,36.84,36.46,36.65,149573.0
2024-12-10 10:30:00,36.68,37.07,36.63,37.03,422374.0,36.68,37.07,36.63,37.03,422374.0
2024-12-10 11:00:00,37.04,37.8,37.03,37.53,240989.0,37.04,37.8,37.03,37.53,240989.0
2024-12-10 11:30:00,37.5,37.52,36.99,37.05,107970.0,37.5,37.52,36.99,37.05,107970.0
2024-12-10 12:00:00,37.04,37.36,37.04,37.36,79800.0,37.04,37.36,37.04,37.36,79800.0
2024-12-10 12:30:00,37.35,37.54,37.34,37.5,74919.0,37.35,37.54,37.34,37.5,74919.0
2024-12-10 13:00:00,37.5,37.58,37.38,37.47,77715.0,37.5,37.58,37.38,37.47,77715.0
2024-12-10 13:30:00,37.47,37.54,37.24,37.32,63838.0,37.47,37.54,37.24,37.32,63838.0
2024-12-10 14:00:00,37.32,37.38,37.24,37.32,93504.0,37.32,37.38,37.24,37.32,93504.0
2024-12-10 14:30:00,37.34,37.34,37.19,37.24,53991.0,37.34,37.34,37.19,37.24,53991.0
2024-12-10 15:00:00,37.24,37.26,36.75,36.76,93689.0,37.24,37.26,36.75,36.76,93689.0
2024-12-10 15:30:00,36.77,37.08,36.65,36.91,455111.0,36.77,37.08,36.65,36.91,455111.0
2024-12-11 09:30:00,37.14,37.2,36.69,37.09,121831.0,37.14,37.2,36.69,37.09,121831.0
2024-12-11 10:00:00,37.16,37.16,36.71,36.86,64900.0,37.16,37.16,36.71,36.86,64900.0
2024-12-11 10:30:00,36.83,36.9,36.52,36.59,64495.0,36.83,36.9,36.52,36.59,64495.0
2024-12-11 11:00:00,36.59,36.63,36.31,36.61,86338.0,36.59,36.63,36.31,36.61,86338.0
2024-12-11 11:30:00,36.59,36.78,36.56,36.67,181712.0,36.59,36.78,36.56,36.67,181712.0
2024-12-11 12:00:00,36.68,37.28,36.68,37.07,135220.0,36.68,37.28,36.68,37.07,135220.0
2024-12-11 12:30:00,37.12,37.15,36.85,36.95,74487.0,37.12,37.15,36.85,36.95,74487.0
2024-12-11 13:00:00,36.96,37.16,36.91,37.13,54285.0,36.96,37.16,36.91,37.13,54285.0
2024-12-11 13:30:00,37.15,37.23,37.11,37.13,45491.0,37.15,37.23,37.11,37.13,45491.0
2024-12-11 14:00:00,37.13,37.26,37.07,37.26,68732.0,37.13,37.26,37.07,37.26,68732.0
2024-12-11 14:30:00,37.24,37.24,37.08,37.21,62016.0,37.24,37.24,37.08,37.21,62016.0
2024-12-11 15:00:00,37.19,37.29,37.08,37.19,101235.0,37.19,37.29,37.08,37.19,101235.0
2024-12-11 15:30:00,37.2,37.21,37.06,37.1,285396.0,37.2,37.21,37.06,37.1,285396.0
2024-12-12 09:30:00,37.09,38.7,37.02,38.49,495208.0,37.09,38.7,37.02,38.49,495208.0
2024-12-12 10:00:00,38.49,39.27,38.37,38.98,401123.0,38.49,39.27,38.37,38.98,401123.0
2024-12-12 10:30:00,38.97,39.09,38.4,38.51,182096.0,38.97,39.09,38.4,38.51,182096.0
2024-12-12 11:00:00,38.49,38.61,38.27,38.49,162740.0,38.49,38.61,38.27,38.49,162740.0
2024-12-12 11:30:00,38.53,38.54,38.16,38.31,145134.0,38.53,38.54,38.16,38.31,145134.0
2024-12-12 12:00:00,38.3,38.51,38.24,38.45,51545.0,38.3,38.51,38.24,38.45,51545.0
2024-12-12 12:30:00,38.43,38.45,38.12,38.15,46561.0,38.43,38.45,38.12,38.15,46561.0
2024-12-12 13:00:00,38.13,38.29,38.09,38.17,40736.0,38.13,38.29,38.09,38.17,40736.0
2024-12-12 13:30:00,38.18,38.29,38.14,38.18,91271.0,38.18,38.29,38.14,38.18,91271.0
2024-12-12 14:00:00,38.18,38.25,38.13,38.19,63358.0,38.18,38.25,38.13,38.19,63358.0
2024-12-12 14:30:00,38.2,38.25,37.99,38.05,73804.0,38.2,38.25,37.99,38.05,73804.0
2024-12-12 15:00:00,38.04,38.06,37.79,37.79,56320.0,38.04,38.06,37.79,37.79,56320.0
2024-12-12 15:30:00,37.8,37.91,37.71,37.8,262571.0,37.8,37.91,37.71,37.8,262571.0
2024-12-13 09:30:00,38.0,38.36,37.68,37.75,157734.0,38.0,38.36,37.68,37.75,157734.0
2024-12-13 10:00:00,37.78,37.88,37.46,37.54,92356.0,37.78,37.88,37.46,37.54,92356.0
2024-12-13 10:30:00,37.55,37.58,37.21,37.22,89201.0,37.55,37.58,37.21,37.22,89201.0
2024-12-13 11:00:00,37.25,37.37,37.09,37.36,86524.0,37.25,37.37,37.09,37.36,86524.0
2024-12-13 11:30:00,37.38,37.46,37.3,37.38,73334.0,37.38,37.46,37.3,37.38,73334.0
2024-12-13 12:00:00,37.35,37.36,37.06,37.22,86151.0,37.35,37.36,37.06,37.22,86151.0
2024-12-13 12:30:00,37.19,37.25,37.11,37.18,43860.0,37.19,37.25,37.11,37.18,43860.0
2024-12-13 13:00:00,37.19,37.22,36.98,37.1,69126.0,37.19,37.22,36.98,37.1,69126.0
2024-12-13 13:30:00,37.11,37.15,36.98,37.09,51427.0,37.11,37.15,36.98,37.09,51427.0
2024-12-13 14:00:00,37.07,37.27,37.03,37.1,64476.0,37.07,37.27,37.03,37.1,64476.0
2024-12-13 14:30:00,37.08,37.1,36.9,37.02,92676.0,37.08,37.1,36.9,37.02,92676.0
2024-12-13 15:00:00,37.02,37.09,36.77,36.86,117398.0,37.02,37.09,36.77,36.86,117398.0
2024-12-13 15:30:00,36.84,37.1,36.82,36.99,466796.0,36.84,37.1,36.82,36.99,466796.0
2024-12-16 09:30:00,36.79,37.36,36.62,37.26,218015.0,36.79,37.36,36.62,37.26,218015.0
2024-12-16 10:00:00,37.27,37.58,37.21,37.54,135345.0,37.27,37.58,37.21,37.54,135345.0
2024-12-16 10:30:00,37.54,37.66,37.38,37.39,249857.0,37.54,37.66,37.38,37.39,249857.0
2024-12-16 11:00:00,37.4,37.51,37.29,37.33,100270.0,37.4,37.51,37.29,37.33,100270.0
2024-12-16 11:30:00,37.33,37.34,37.12,37.16,67922.0,37.33,37.34,37.12,37.16,67922.0
2024-12-16 12:00:00,37.15,37.15,36.93,36.95,100442.0,37.15,37.15,36.93,36.95,100442.0
2024-12-16 12:30:00,36.93,36.94,36.8,36.87,87500.0,36.93,36.94,36.8,36.87,87500.0
2024-12-16 13:00:00,36.87,36.9,36.71,36.83,82001.0,36.87,36.9,36.71,36.83,82001.0
2024-12-16 13:30:00,36.84,36.89,36.62,36.68,144240.0,36.84,36.89,36.62,36.68,144240.0
2024-12-16 14:00:00,36.66,36.77,36.62,36.62,130337.0,36.66,36.77,36.62,36.62,130337.0
2024-12-16 14:30:00,36.63,36.83,36.51,36.77,118932.0,36.63,36.83,36.51,36.77,118932.0
2024-12-16 15:00:00,36.76,36.77,36.47,36.48,120514.0,36.76,36.77,36.47,36.48,120514.0
2024-12-16 15:30:00,36.48,36.57,36.31,36.52,450852.0,36.48,36.57,36.31,36.52,450852.0
2024-12-17 09:30:00,36.28,36.65,36.13,36.24,71792.0,36.28,36.65,36.13,36.24,71792.0
2024-12-17 10:00:00,36.24,36.29,35.85,35.95,140540.0,36.24,36.29,35.85,35.95,140540.0
2024-12-17 10:30:00,35.93,36.15,35.83,36.1,109884.0,35.93,36.15,35.83,36.1,109884.0
2024-12-17 11:00:00,36.1,36.4,36.1,36.24,116804.0,36.1,36.4,36.1,36.24,116804.0
2024-12-17 11:30:00,36.25,36.4,36.22,36.36,58224.0,36.25,36.4,36.22,36.36,58224.0
2024-12-17 12:00:00,36.37,36.45,36.26,36.36,48548.0,36.37,36.45,36.26,36.36,48548.0
2024-12-17 12:30:00,36.35,36.49,36.26,36.47,48068.0,36.35,36.49,36.26,36.47,48068.0
2024-12-17 13:00:00,36.47,36.48,36.31,36.33,38063.0,36.47,36.48,36.31,36.33,38063.0
2024-12-17 13:30:00,36.32,36.35,36.25,36.29,37155.0,36.32,36.35,36.25,36.29,37155.0
2024-12-17 14:00:00,36.3,36.3,36.2,36.21,46560.0,36.3,36.3,36.2,36.21,46560.0
2024-12-17 14:30:00,36.2,36.22,36.11,36.16,44143.0,36.2,36.22,36.11,36.16,44143.0
2024-12-17 15:00:00,36.15,36.16,36.0,36.04,78225.0,36.15,36.16,36.0,36.04,78225.0
2024-12-17 15:30:00,36.05,36.2,35.98,36.13,373027.0,36.05,36.2,35.98,36.13,373027.0
2024-12-18 09:30:00,36.32,36.58,35.92,35.98,215347.0,36.32,36.58,35.92,35.98,215347.0
2024-12-18 10:00:00,35.98,36.2,35.97,36.11,123494.0,35.98,36.2,35.97,36.11,123494.0
2024-12-18 10:30:00,36.13,36.32,36.08,36.2,87958.0,36.13,36.32,36.08,36.2,87958.0
2024-12-18 11:00:00,36.23,36.26,36.04,36.21,57885.0,36.23,36.26,36.04,36.21,57885.0
2024-12-18 11:30:00,36.21,36.22,35.92,35.95,63338.0,36.21,36.22,35.92,35.95,63338.0
2024-12-18 12:00:00,35.95,36.26,35.91,36.23,67551.0,35.95,36.26,35.91,36.23,67551.0
2024-12-18 12:30:00,36.23,36.29,36.07,36.11,80115.0,36.23,36.29,36.07,36.11,80115.0
2024-12-18 13:00:00,36.09,36.13,35.96,36.13,99223.0,36.09,36.13,35.96,36.13,99223.0
2024-12-18 13:30:00,36.13,36.24,36.06,36.2,57736.0,36.13,36.24,36.06,36.2,57736.0
2024-12-18 14:00:00,36.2,36.25,35.49,35.54,183126.0,36.2,36.25,35.49,35.54,183126.0
2024-12-18 14:30:00,35.53,35.75,34.88,34.89,357413.0,35.53,35.75,34.88,34.89,357413.0
2024-12-18 15:00:00,34.94,35.05,34.36,34.4,430737.0,34.94,35.05,34.36,34.4,430737.0
2024-12-18 15:30:00,34.43,34.5,33.82,33.88,1385531.0,34.43,34.5,33.82,33.88,1385531.0
2024-12-19 09:30:00,34.25,34.93,33.94,34.02,881420.0,34.25,34.93,33.94,34.02,881420.0
2024-12-19 10:00:00,34.01,34.07,33.66,33.77,338847.0,34.01,34.07,33.66,33.77,338847.0
2024-12-19 10:30:00,33.78,33.78,33.12,33.16,501787.0,33.78,33.78,33.12,33.16,501787.0
2024-12-19 11:00:00,33.17,33.6,33.13,33.5,352370.0,33.17,33.6,33.13,33.5,352370.0
2024-12-19 11:30:00,33.49,33.67,33.47,33.54,237002.0,33.49,33.67,33.47,33.54,237002.0
2024-12-19 12:00:00,33.55,33.57,33.25,33.33,292762.0,33.55,33.57,33.25,33.33,292762.0
2024-12-19 12:30:00,33.34,33.34,32.94,33.05,259574.0,33.34,33.34,32.94,33.05,259574.0
2024-12-19 13:00:00,33.04,33.17,32.88,33.17,349057.0,33.04,33.17,32.88,33.17,349057.0
2024-12-19 13:30:00,33.16,33.61,33.14,33.61,247533.0,33.16,33.61,33.14,33.61,247533.0
2024-12-19 14:00:00,33.61,33.66,33.2,33.27,149910.0,33.61,33.66,33.2,33.27,149910.0
2024-12-19 14:30:00,33.27,33.34,33.16,33.19,124715.0,33.27,33.34,33.16,33.19,124715.0
2024-12-19 15:00:00,33.2,33.36,33.05,33.34,344161.0,33.2,33.36,33.05,33.34,344161.0
2024-12-19 15:30:00,33.32,33.37,32.98,33.06,1065019.0,33.32,33.37,32.98,33.06,1065019.0
2024-12-20 09:30:00,33.04,33.39,32.78,32.81,1012394.0,33.04,33.39,32.78,32.81,1012394.0
2024-12-20 10:00:00,32.83,33.21,32.77,33.15,500497.0,32.83,33.21,32.77,33.15,500497.0
2024-12-20 10:30:00,33.15,33.5,33.13,33.37,390243.0,33.15,33.5,33.13,33.37,390243.0
2024-12-20 11:00:00,33.36,33.6,33.24,33.59,432534.0,33.36,33.6,33.24,33.59,432534.0
2024-12-20 11:30:00,33.59,33.86,33.5,33.65,309461.0,33.59,33.86,33.5,33.65,309461.0
2024-12-20 12:00:00,33.65,33.65,33.38,33.51,327032.0,33.65,33.65,33.38,33.51,327032.0
2024-12-20 12:30:00,33.5,33.69,33.39,33.55,189912.0,33.5,33.69,33.39,33.55,189912.0
2024-12-20 13:00:00,33.55,33.58,33.2,33.22,184710.0,33.55,33.58,33.2,33.22,184710.0
2024-12-20 13:30:00,33.21,33.4,33.21,33.28,296063.0,33.21,33.4,33.21,33.28,296063.0
2024-12-20 14:00:00,33.28,33.39,33.26,33.35,97801.0,33.28,33.39,33.26,33.35,97801.0
2024-12-20 14:30:00,33.35,33.4,33.05,33.05,273512.0,33.35,33.4,33.05,33.05,273512.0
2024-12-20 15:00:00,33.05,33.07,32.69,32.85,431781.0,33.05,33.07,32.69,32.85,431781.0
2024-12-20 15:30:00,32.85,33.13,32.75,32.81,1245175.0,32.85,33.13,32.75,32.81,1245175.0
2024-12-23 09:30:00,32.8,32.97,32.42,32.87,252364.0,32.8,32.97,32.42,32.87,252364.0
2024-12-23 10:00:00,32.87,32.91,32.55,32.7,189427.0,32.87,32.91,32.55,32.7,189427.0
2024-12-23 10:30:00,32.68,32.89,32.56,32.58,104862.0,32.68,32.89,32.56,32.58,104862.0
2024-12-23 11:00:00,32.6,32.77,32.52,32.61,114461.0,32.6,32.77,32.52,32.61,114461.0
2024-12-23 11:30:00,32.62,33.08,32.52,33.08,189762.0,32.62,33.08,32.52,33.08,189762.0
2024-12-23 12:00:00,33.07,33.29,32.98,33.2,209492.0,33.07,33.29,32.98,33.2,209492.0
2024-12-23 12:30:00,33.22,33.34,33.17,33.26,225803.0,33.22,33.34,33.17,33.26,225803.0
2024-12-23 13:00:00,33.25,33.27,32.91,32.99,247635.0,33.25,33.27,32.91,32.99,247635.0
2024-12-23 13:30:00,33.0,33.01,32.84,32.97,220503.0,33.0,33.01,32.84,32.97,220503.0
2024-12-23 14:00:00,32.96,33.12,32.82,32.92,174678.0,32.96,33.12,32.82,32.92,174678.0
2024-12-23 14:30:00,32.93,33.02,32.85,32.89,95994.0,32.93,33.02,32.85,32.89,95994.0
2024-12-23 15:00:00,32.89,32.99,32.83,32.96,151327.0,32.89,32.99,32.83,32.96,151327.0
2024-12-23 15:30:00,32.97,33.05,32.87,32.88,511696.0,32.97,33.05,32.87,32.88,511696.0
2024-12-24 09:30:00,32.85,33.01,32.61,32.92,142391.0,32.85,33.01,32.61,32.92,142391.0
2024-12-24 10:00:00,32.95,33.3,32.89,33.1,162023.0,32.95,33.3,32.89,33.1,162023.0
2024-12-24 10:30:00,33.1,33.24,33.02,33.22,209645.0,33.1,33.24,33.02,33.22,209645.0
2024-12-24 11:00:00,33.24,33.27,33.12,33.19,214038.0,33.24,33.27,33.12,33.19,214038.0
2024-12-24 11:30:00,33.19,33.43,33.19,33.29,216956.0,33.19,33.43,33.19,33.29,216956.0
2024-12-24 12:00:00,33.3,33.46,33.28,33.45,133626.0,33.3,33.46,33.28,33.45,133626.0
2024-12-24 12:30:00,33.44,33.54,33.26,33.33,412977.0,33.44,33.54,33.26,33.33,412977.0
2024-12-26 09:30:00,33.1,33.33,33.0,33.13,150818.0,33.1,33.33,33.0,33.13,150818.0
2024-12-26 10:00:00,33.12,33.27,33.06,33.16,85975.0,33.12,33.27,33.06,33.16,85975.0
2024-12-26 10:30:00,33.18,33.38,33.16,33.34,88633.0,33.18,33.38,33.16,33.34,88633.0
2024-12-26 11:00:00,33.35,33.5,33.22,33.48,196977.0,33.35,33.5,33.22,33.48,196977.0
2024-12-26 11:30:00,33.49,33.51,33.34,33.4,158212.0,33.49,33.51,33.34,33.4,158212.0
2024-12-26 12:00:00,33.39,33.4,33.26,33.29,95245.0,33.39,33.4,33.26,33.29,95245.0
2024-12-26 12:30:00,33.29,33.3,33.19,33.27,129626.0,33.29,33.3,33.19,33.27,129626.0
2024-12-26 13:00:00,33.26,33.43,33.22,33.4,106647.0,33.26,33.43,33.22,33.4,106647.0
2024-12-26 13:30:00,33.41,33.44,33.25,33.37,207330.0,33.41,33.44,33.25,33.37,207330.0
2024-12-26 14:00:00,33.37,33.41,33.25,33.37,202206.0,33.37,33.41,33.25,33.37,202206.0
2024-12-26 14:30:00,33.37,33.42,33.29,33.35,186856.0,33.37,33.42,33.29,33.35,186856.0
2024-12-26 15:00:00,33.34,33.44,33.32,33.35,185565.0,33.34,33.44,33.32,33.35,185565.0
2024-12-26 15:30:00,33.36,33.46,33.28,33.32,452746.0,33.36,33.46,33.28,33.32,452746.0
2024-12-27 09:30:00,33.08,33.36,33.05,33.16,123336.0,33.08,33.36,33.05,33.16,123336.0
2024-12-27 10:00:00,33.18,33.19,32.74,32.85,175536.0,33.18,33.19,32.74,32.85,175536.0
2024-12-27 10:30:00,32.84,33.27,32.8,33.16,211269.0,32.84,33.27,32.8,33.16,211269.0
2024-12-27 11:00:00,33.16,33.18,33.03,33.16,122963.0,33.16,33.18,33.03,33.16,122963.0
2024-12-27 11:30:00,33.16,33.27,32.97,32.99,87880.0,33.16,33.27,32.97,32.99,87880.0
2024-12-27 12:00:00,32.99,33.11,32.91,33.03,206440.0,32.99,33.11,32.91,33.03,206440.0
2024-12-27 12:30:00,33.04,33.1,32.94,32.94,95700.0,33.04,33.1,32.94,32.94,95700.0
2024-12-27 13:00:00,32.94,33.11,32.89,33.04,173039.0,32.94,33.11,32.89,33.04,173039.0
2024-12-27 13:30:00,33.04,33.16,33.0,33.12,103844.0,33.04,33.16,33.0,33.12,103844.0
2024-12-27 14:00:00,33.11,33.24,33.1,33.14,139965.0,33.11,33.24,33.1,33.14,139965.0
2024-12-27 14:30:00,33.14,33.34,33.11,33.26,154779.0,33.14,33.34,33.11,33.26,154779.0
2024-12-27 15:00:00,33.27,33.28,33.04,33.1,136455.0,33.27,33.28,33.04,33.1,136455.0
2024-12-27 15:30:00,33.09,33.15,33.0,33.09,583472.0,33.09,33.15,33.0,33.09,583472.0
2024-12-30 09:30:00,32.54,32.64,32.11,32.22,193579.0,32.54,32.64,32.11,32.22,193579.0
2024-12-30 10:00:00,32.2,32.42,32.11,32.34,211332.0,32.2,32.42,32.11,32.34,211332.0
2024-12-30 10:30:00,32.34,32.57,32.29,32.52,112142.0,32.34,32.57,32.29,32.52,112142.0
2024-12-30 11:00:00,32.52,32.8,32.47,32.63,127194.0,32.52,32.8,32.47,32.63,127194.0
2024-12-30 11:30:00,32.62,32.74,32.55,32.65,194721.0,32.62,32.74,32.55,32.65,194721.0
2024-12-30 12:00:00,32.66,32.96,32.64,32.88,199502.0,32.66,32.96,32.64,32.88,199502.0
2024-12-30 12:30:00,32.88,33.29,32.79,33.1,316878.0,32.88,33.29,32.79,33.1,316878.0
2024-12-30 13:00:00,33.09,33.1,32.86,32.89,177117.0,33.09,33.1,32.86,32.89,177117.0
2024-12-30 13:30:00,32.89,32.95,32.76,32.87,204636.0,32.89,32.95,32.76,32.87,204636.0
2024-12-30 14:00:00,32.86,33.04,32.83,32.97,238855.0,32.86,33.04,32.83,32.97,238855.0
2024-12-30 14:30:00,32.97,33.08,32.84,32.86,121878.0,32.97,33.08,32.84,32.86,121878.0
2024-12-30 15:00:00,32.87,32.91,32.74,32.79,226353.0,32.87,32.91,32.74,32.79,226353.0
2024-12-30 15:30:00,32.8,32.98,32.8,32.84,658659.0,32.8,32.98,32.8,32.84,658659.0
2024-12-31 09:30:00,32.97,33.18,32.86,33.15,140816.0,32.97,33.18,32.86,33.15,140816.0
2024-12-31 10:00:00,33.16,33.66,33.07,33.58,216650.0,33.16,33.66,33.07,33.58,216650.0
2024-12-31 10:30:00,33.6,33.76,33.51,33.56,203677.0,33.6,33.76,33.51,33.56,203677.0
2024-12-31 11:00:00,33.58,33.61,33.19,33.2,194332.0,33.58,33.61,33.19,33.2,194332.0
2024-12-31 11:30:00,33.19,33.27,33.13,33.23,184917.0,33.19,33.27,33.13,33.23,184917.0
2024-12-31 12:00:00,33.23,33.23,32.81,32.96,256985.0,33.23,33.23,32.81,32.96,256985.0
2024-12-31 12:30:00,32.95,33.14,32.91,33.13,79870.0,32.95,33.14,32.91,33.13,79870.0
2024-12-31 13:00:00,33.13,33.23,33.04,33.09,129333.0,33.13,33.23,33.04,33.09,129333.0
2024-12-31 13:30:00,33.09,33.39,33.09,33.31,220414.0,33.09,33.39,33.09,33.31,220414.0
2024-12-31 14:00:00,33.31,33.4,33.18,33.26,105228.0,33.31,33.4,33.18,33.26,105228.0
2024-12-31 14:30:00,33.25,33.38,33.19,33.38,83808.0,33.25,33.38,33.19,33.38,83808.0
2024-12-31 15:00:00,33.38,33.51,33.32,33.47,125951.0,33.38,33.51,33.32,33.47,125951.0
2024-12-31 15:30:00,33.49,33.52,33.36,33.43,462017.0,33.49,33.52,33.36,33.43,462017.0
2025-01-02 09:30:00,33.66,34.09,33.58,33.83,243127.0,33.66,34.09,33.58,33.83,243127.0
2025-01-02 10:00:00,33.8,33.8,33.14,33.21,199431.0,33.8,33.8,33.14,33.21,199431.0
2025-01-02 10:30:00,33.2,33.37,33.1,33.11,84912.0,33.2,33.37,33.1,33.11,84912.0
2025-01-02 11:00:00,33.14,33.21,32.75,32.94,201215.0,33.14,33.21,32.75,32.94,201215.0
2025-01-02 11:30:00,32.94,33.24,32.93,32.94,177285.0,32.94,33.24,32.93,32.94,177285.0
2025-01-02 12:00:00,32.94,33.19,32.83,32.86,156498.0,32.94,33.19,32.83,32.86,156498.0
2025-01-02 12:30:00,32.85,32.86,32.67,32.8,219603.0,32.85,32.86,32.67,32.8,219603.0
2025-01-02 13:00:00,32.77,32.77,32.59,32.63,110271.0,32.77,32.77,32.59,32.63,110271.0
2025-01-02 13:30:00,32.63,32.63,32.4,32.54,145268.0,32.63,32.63,32.4,32.54,145268.0
2025-01-02 14:00:00,32.52,32.61,32.43,32.47,200045.0,32.52,32.61,32.43,32.47,200045.0
2025-01-02 14:30:00,32.48,32.6,32.35,32.48,217718.0,32.48,32.6,32.35,32.48,217718.0
2025-01-02 15:00:00,32.49,32.83,32.48,32.7,185733.0,32.49,32.83,32.48,32.7,185733.0
2025-01-02 15:30:00,32.71,32.75,32.53,32.61,518835.0,32.71,32.75,32.53,32.61,518835.0
2025-01-03 09:30:00,32.69,32.85,31.9,31.92,570739.0,32.69,32.85,31.9,31.92,570739.0
2025-01-03 10:00:00,31.92,32.4,31.86,32.38,273737.0,31.92,32.4,31.86,32.38,273737.0
2025-01-03 10:30:00,32.38,32.53,32.15,32.19,249260.0,32.38,32.53,32.15,32.19,249260.0
2025-01-03 11:00:00,32.18,32.26,32.06,32.21,144255.0,32.18,32.26,32.06,32.21,144255.0
2025-01-03 11:30:00,32.22,32.5,32.21,32.44,107403.0,32.22,32.5,32.21,32.44,107403.0
2025-01-03 12:00:00,32.46,32.56,32.17,32.28,181442.0,32.46,32.56,32.17,32.28,181442.0
2025-01-03 12:30:00,32.27,32.43,32.24,32.34,77057.0,32.27,32.43,32.24,32.34,77057.0
2025-01-03 13:00:00,32.34,32.44,32.24,32.43,138091.0,32.34,32.44,32.24,32.43,138091.0
2025-01-03 13:30:00,32.43,32.5,32.38,32.46,114070.0,32.43,32.5,32.38,32.46,114070.0
2025-01-03 14:00:00,32.48,32.49,32.41,32.45,52590.0,32.48,32.49,32.41,32.45,52590.0
2025-01-03 14:30:00,32.44,32.5,32.41,32.43,83561.0,32.44,32.5,32.41,32.43,83561.0
2025-01-03 15:00:00,32.43,32.61,32.39,32.61,112939.0,32.43,32.61,32.39,32.61,112939.0
2025-01-03 15:30:00,32.6,32.63,32.44,32.52,448338.0,32.6,32.63,32.44,32.52,448338.0
2025-01-06 09:30:00,32.99,33.77,32.99,33.7,362445.0,32.99,33.77,32.99,33.7,362445.0
2025-01-06 10:00:00,33.69,34.09,33.68,33.98,356633.0,33.69,34.09,33.68,33.98,356633.0
2025-01-06 10:30:00,33.98,34.06,33.45,33.63,215533.0,33.98,34.06,33.45,33.63,215533.0
2025-01-06 11:00:00,33.63,34.08,33.58,33.96,136018.0,33.63,34.08,33.58,33.96,136018.0
2025-01-06 11:30:00,33.97,34.15,33.94,34.09,312572.0,33.97,34.15,33.94,34.09,312572.0
2025-01-06 12:00:00,34.09,34.13,33.95,34.01,128214.0,34.09,34.13,33.95,34.01,128214.0
2025-01-06 12:30:00,34.01,34.03,33.78,33.82,117409.0,34.01,34.03,33.78,33.82,117409.0
2025-01-06 13:00:00,33.82,33.87,33.68,33.79,114716.0,33.82,33.87,33.68,33.79,114716.0
2025-01-06 13:30:00,33.79,33.85,33.6,33.69,84427.0,33.79,33.85,33.6,33.69,84427.0
2025-01-06 14:00:00,33.68,33.77,33.57,33.68,70437.0,33.68,33.77,33.57,33.68,70437.0
2025-01-06 14:30:00,33.68,33.72,33.6,33.61,93799.0,33.68,33.72,33.6,33.61,93799.0
2025-01-06 15:00:00,33.61,33.65,33.52,33.62,141835.0,33.61,33.65,33.52,33.62,141835.0
2025-01-06 15:30:00,33.62,33.64,33.33,33.4,615886.0,33.62,33.64,33.33,33.4,615886.0
2025-01-07 09:30:00,33.83,34.33,33.54,33.57,176832.0,33.83,34.33,33.54,33.57,176832.0
2025-01-07 10:00:00,33.55,33.58,32.94,33.37,233736.0,33.55,33.58,32.94,33.37,233736.0
2025-01-07 10:30:00,33.36,33.45,31.96,33.3,739749.0,33.36,33.45,31.96,33.3,739749.0
2025-01-07 11:00:00,33.3,33.47,33.07,33.4,186452.0,33.3,33.47,33.07,33.4,186452.0
2025-01-07 11:30:00,33.39,33.4,33.05,33.08,81865.0,33.39,33.4,33.05,33.08,81865.0
2025-01-07 12:00:00,33.1,33.21,33.06,33.18,76796.0,33.1,33.21,33.06,33.18,76796.0
2025-01-07 12:30:00,33.16,33.23,33.01,33.09,55978.0,33.16,33.23,33.01,33.09,55978.0
2025-01-07 13:00:00,33.08,33.35,33.07,33.32,95663.0,33.08,33.35,33.07,33.32,95663.0
2025-01-07 13:30:00,33.33,33.33,33.18,33.25,50728.0,33.33,33.33,33.18,33.25,50728.0
2025-01-07 14:00:00,33.26,33.31,33.15,33.24,66129.0,33.26,33.31,33.15,33.24,66129.0
2025-01-07 14:30:00,33.25,33.25,33.13,33.15,59130.0,33.25,33.25,33.13,33.15,59130.0
2025-01-07 15:00:00,33.15,33.15,32.91,33.0,273201.0,33.15,33.15,32.91,33.0,273201.0
2025-01-07 15:30:00,32.99,33.07,32.84,33.04,407211.0,32.99,33.07,32.84,33.04,407211.0
2025-01-08 09:30:00,32.7,32.75,32.13,32.33,256305.0,32.7,32.75,32.13,32.33,256305.0
2025-01-08 10:00:00,32.33,32.52,32.09,32.1,224821.0,32.33,32.52,32.09,32.1,224821.0
2025-01-08 10:30:00,32.1,32.19,32.0,32.18,196866.0,32.1,32.19,32.0,32.18,196866.0
2025-01-08 11:00:00,32.17,32.28,32.08,32.18,220973.0,32.17,32.28,32.08,32.18,220973.0
2025-01-08 11:30:00,32.18,32.31,32.06,32.15,181057.0,32.18,32.31,32.06,32.15,181057.0
2025-01-08 12:00:00,32.15,32.16,31.83,31.84,243296.0,32.15,32.16,31.83,31.84,243296.0
2025-01-08 12:30:00,31.84,31.96,31.81,31.91,168398.0,31.84,31.96,31.81,31.91,168398.0
2025-01-08 13:00:00,31.92,32.04,31.82,31.92,252560.0,31.92,32.04,31.82,31.92,252560.0
2025-01-08 13:30:00,31.91,31.98,31.79,31.92,214227.0,31.91,31.98,31.79,31.92,214227.0
2025-01-08 14:00:00,31.91,32.31,31.88,32.3,174138.0,31.91,32.31,31.88,32.3,174138.0
2025-01-08 14:30:00,32.3,32.3,32.13,32.19,125025.0,32.3,32.3,32.13,32.19,125025.0
2025-01-08 15:00:00,32.19,32.22,32.05,32.1,193927.0,32.19,32.22,32.05,32.1,193927.0
2025-01-08 15:30:00,32.1,32.13,31.96,31.99,577806.0,32.1,32.13,31.96,31.99,577806.0
2025-01-10 09:30:00,31.27,31.36,30.78,31.14,466685.0,31.27,31.36,30.78,31.14,466685.0
2025-01-10 10:00:00,31.1,31.24,30.86,31.09,369257.0,31.1,31.24,30.86,31.09,369257.0
2025-01-10 10:30:00,31.09,31.24,30.99,31.01,183281.0,31.09,31.24,30.99,31.01,183281.0
2025-01-10 11:00:00,31.02,31.16,30.99,31.09,157333.0,31.02,31.16,30.99,31.09,157333.0
2025-01-10 11:30:00,31.07,31.28,31.03,31.21,157943.0,31.07,31.28,31.03,31.21,157943.0
2025-01-10 12:00:00,31.23,31.23,31.09,31.19,113847.0,31.23,31.23,31.09,31.19,113847.0
2025-01-10 12:30:00,31.19,31.41,31.14,31.38,125511.0,31.19,31.41,31.14,31.38,125511.0
2025-01-10 13:00:00,31.35,31.62,31.29,31.57,133976.0,31.35,31.62,31.29,31.57,133976.0
2025-01-10 13:30:00,31.57,31.67,31.51,31.6,129924.0,31.57,31.67,31.51,31.6,129924.0
2025-01-10 14:00:00,31.6,31.61,31.35,31.48,89224.0,31.6,31.61,31.35,31.48,89224.0
2025-01-10 14:30:00,31.48,31.62,31.41,31.53,133278.0,31.48,31.62,31.41,31.53,133278.0
2025-01-10 15:00:00,31.52,31.55,31.38,31.4,173977.0,31.52,31.55,31.38,31.4,173977.0
2025-01-10 15:30:00,31.4,31.52,31.31,31.45,537337.0,31.4,31.52,31.31,31.45,537337.0
2025-01-13 09:30:00,31.02,31.77,30.95,31.68,243562.0,31.02,31.77,30.95,31.68,243562.0
2025-01-13 10:00:00,31.69,31.75,31.18,31.2,167436.0,31.69,31.75,31.18,31.2,167436.0
2025-01-13 10:30:00,31.21,31.53,31.21,31.49,143418.0,31.21,31.53,31.21,31.49,143418.0
2025-01-13 11:00:00,31.49,31.58,31.42,31.53,104727.0,31.49,31.58,31.42,31.53,104727.0
2025-01-13 11:30:00,31.53,31.59,31.34,31.42,110052.0,31.53,31.59,31.34,31.42,110052.0
2025-01-13 12:00:00,31.41,31.62,31.35,31.57,87576.0,31.41,31.62,31.35,31.57,87576.0
2025-01-13 12:30:00,31.58,31.69,31.48,31.69,65407.0,31.58,31.69,31.48,31.69,65407.0
2025-01-13 13:00:00,31.68,31.9,31.64,31.89,123642.0,31.68,31.9,31.64,31.89,123642.0
2025-01-13 13:30:00,31.9,32.14,31.89,32.13,228189.0,31.9,32.14,31.89,32.13,228189.0
2025-01-13 14:00:00,32.14,32.32,32.12,32.26,154452.0,32.14,32.32,32.12,32.26,154452.0
2025-01-13 14:30:00,32.25,32.44,32.23,32.4,171082.0,32.25,32.44,32.23,32.4,171082.0
2025-01-13 15:00:00,32.41,32.46,32.3,32.36,175184.0,32.41,32.46,32.3,32.36,175184.0
2025-01-13 15:30:00,32.35,32.36,31.98,32.09,687322.0,32.35,32.36,31.98,32.09,687322.0
2025-01-14 09:30:00,32.39,32.89,32.21,32.37,338559.0,32.39,32.89,32.21,32.37,338559.0
2025-01-14 10:00:00,32.37,32.67,32.22,32.53,152129.0,32.37,32.67,32.22,32.53,152129.0
2025-01-14 10:30:00,32.53,33.02,32.52,32.79,283301.0,32.53,33.02,32.52,32.79,283301.0
2025-01-14 11:00:00,32.81,32.83,32.61,32.75,142640.0,32.81,32.83,32.61,32.75,142640.0
2025-01-14 11:30:00,32.75,32.82,32.69,32.75,100406.0,32.75,32.82,32.69,32.75,100406.0
2025-01-14 12:00:00,32.75,33.04,32.74,32.88,194607.0,32.75,33.04,32.74,32.88,194607.0
2025-01-14 12:30:00,32.9,33.06,32.88,33.02,88440.0,32.9,33.06,32.88,33.02,88440.0
2025-01-14 13:00:00,33.01,33.12,32.98,33.11,67870.0,33.01,33.12,32.98,33.11,67870.0
2025-01-14 13:30:00,33.11,33.29,33.08,33.27,54982.0,33.11,33.29,33.08,33.27,54982.0
2025-01-14 14:00:00,33.26,33.51,33.21,33.36,146916.0,33.26,33.51,33.21,33.36,146916.0
2025-01-14 14:30:00,33.34,33.42,33.05,33.06,208772.0,33.34,33.42,33.05,33.06,208772.0
2025-01-14 15:00:00,33.07,33.23,33.0,33.23,155893.0,33.07,33.23,33.0,33.23,155893.0
2025-01-14 15:30:00,33.25,33.27,33.13,33.19,470504.0,33.25,33.27,33.13,33.19,470504.0
2025-01-15 09:30:00,34.6,34.75,33.73,33.89,522578.0,34.6,34.75,33.73,33.89,522578.0
2025-01-15 10:00:00,33.9,34.07,33.75,33.77,589128.0,33.9,34.07,33.75,33.77,589128.0
2025-01-15 10:30:00,33.76,33.83,33.48,33.61,239515.0,33.76,33.83,33.48,33.61,239515.0
2025-01-15 11:00:00,33.62,33.85,33.56,33.72,184250.0,33.62,33.85,33.56,33.72,184250.0
2025-01-15 11:30:00,33.71,33.73,33.6,33.67,135821.0,33.71,33.73,33.6,33.67,135821.0
2025-01-15 12:00:00,33.67,33.67,33.3,33.34,140667.0,33.67,33.67,33.3,33.34,140667.0
2025-01-15 12:30:00,33.34,33.61,33.29,33.6,226559.0,33.34,33.61,33.29,33.6,226559.0
2025-01-15 13:00:00,33.61,33.78,33.6,33.69,208471.0,33.61,33.78,33.6,33.69,208471.0
2025-01-15 13:30:00,33.7,33.75,33.63,33.69,201279.0,33.7,33.75,33.63,33.69,201279.0
2025-01-15 14:00:00,33.68,33.86,33.6,33.74,167547.0,33.68,33.86,33.6,33.74,167547.0
2025-01-15 14:30:00,33.74,33.84,33.57,33.58,108904.0,33.74,33.84,33.57,33.58,108904.0
2025-01-15 15:00:00,33.57,33.61,33.48,33.55,127406.0,33.57,33.61,33.48,33.55,127406.0
2025-01-15 15:30:00,33.55,33.58,33.29,33.4,689303.0,33.55,33.58,33.29,33.4,689303.0
2025-01-16 09:30:00,33.32,33.48,32.97,33.02,142071.0,33.32,33.48,32.97,33.02,142071.0
2025-01-16 10:00:00,33.0,33.26,32.94,33.05,151216.0,33.0,33.26,32.94,33.05,151216.0
2025-01-16 10:30:00,33.04,33.07,32.82,32.99,286553.0,33.04,33.07,32.82,32.99,286553.0
2025-01-16 11:00:00,32.99,33.3,32.99,33.2,465650.0,32.99,33.3,32.99,33.2,465650.0
2025-01-16 11:30:00,33.19,33.4,33.11,33.39,230942.0,33.19,33.4,33.11,33.39,230942.0
2025-01-16 12:00:00,33.38,33.7,33.23,33.52,323956.0,33.38,33.7,33.23,33.52,323956.0
2025-01-16 12:30:00,33.51,33.57,33.29,33.37,101596.0,33.51,33.57,33.29,33.37,101596.0
2025-01-16 13:00:00,33.36,33.56,33.33,33.34,199871.0,33.36,33.56,33.33,33.34,199871.0
2025-01-16 13:30:00,33.32,33.57,33.3,33.48,88057.0,33.32,33.57,33.3,33.48,88057.0
2025-01-16 14:00:00,33.48,33.58,33.42,33.48,217434.0,33.48,33.58,33.42,33.48,217434.0
2025-01-16 14:30:00,33.48,33.52,33.27,33.37,181292.0,33.48,33.52,33.27,33.37,181292.0
2025-01-16 15:00:00,33.36,33.37,33.22,33.3,194546.0,33.36,33.37,33.22,33.3,194546.0
2025-01-16 15:30:00,33.3,33.47,33.28,33.32,583502.0,33.3,33.47,33.28,33.32,583502.0
2025-01-17 09:30:00,33.82,34.26,33.7,33.81,324378.0,33.82,34.26,33.7,33.81,324378.0
2025-01-17 10:00:00,33.78,33.79,33.51,33.62,102929.0,33.78,33.79,33.51,33.62,102929.0
2025-01-17 10:30:00,33.64,33.8,33.61,33.78,102167.0,33.64,33.8,33.61,33.78,102167.0
2025-01-17 11:00:00,33.77,33.82,33.66,33.75,122335.0,33.77,33.82,33.66,33.75,122335.0
2025-01-17 11:30:00,33.75,33.86,33.73,33.76,88944.0,33.75,33.86,33.73,33.76,88944.0
2025-01-17 12:00:00,33.77,33.86,33.71,33.84,103762.0,33.77,33.86,33.71,33.84,103762.0
2025-01-17 12:30:00,33.84,33.85,33.68,33.75,124053.0,33.84,33.85,33.68,33.75,124053.0
2025-01-17 13:00:00,33.75,33.8,33.68,33.69,121785.0,33.75,33.8,33.68,33.69,121785.0
2025-01-17 13:30:00,33.69,33.86,33.67,33.74,98137.0,33.69,33.86,33.67,33.74,98137.0
2025-01-17 14:00:00,33.74,34.04,33.71,34.0,202226.0,33.74,34.04,33.71,34.0,202226.0
2025-01-17 14:30:00,34.0,34.05,33.95,34.01,127853.0,34.0,34.05,33.95,34.01,127853.0
2025-01-17 15:00:00,34.01,34.02,33.91,34.02,136393.0,34.01,34.02,33.91,34.02,136393.0
2025-01-17 15:30:00,34.02,34.14,33.97,34.05,688694.0,34.02,34.14,33.97,34.05,688694.0
2025-01-21 09:30:00,34.39,34.58,34.01,34.13,406614.0,34.39,34.58,34.01,34.13,406614.0
2025-01-21 10:00:00,34.11,34.31,33.86,34.26,220097.0,34.11,34.31,33.86,34.26,220097.0
2025-01-21 10:30:00,34.25,34.39,34.22,34.28,130227.0,34.25,34.39,34.22,34.28,130227.0
2025-01-21 11:00:00,34.25,34.29,34.16,34.25,99730.0,34.25,34.29,34.16,34.25,99730.0
2025-01-21 11:30:00,34.25,34.37,34.22,34.26,90385.0,34.25,34.37,34.22,34.26,90385.0
2025-01-21 12:00:00,34.26,34.62,34.2,34.52,169946.0,34.26,34.62,34.2,34.52,169946.0
2025-01-21 12:30:00,34.51,34.57,34.43,34.5,76989.0,34.51,34.57,34.43,34.5,76989.0
2025-01-21 13:00:00,34.5,34.56,34.46,34.54,81404.0,34.5,34.56,34.46,34.54,81404.0
2025-01-21 13:30:00,34.54,34.54,34.37,34.39,104838.0,34.54,34.54,34.37,34.39,104838.0
2025-01-21 14:00:00,34.39,34.48,34.31,34.38,136019.0,34.39,34.48,34.31,34.38,136019.0
2025-01-21 14:30:00,34.37,34.4,34.26,34.28,142597.0,34.37,34.4,34.26,34.28,142597.0
2025-01-21 15:00:00,34.27,34.32,34.24,34.27,128724.0,34.27,34.32,34.24,34.27,128724.0
2025-01-21 15:30:00,34.27,34.35,34.19,34.23,510693.0,34.27,34.35,34.19,34.23,510693.0
2025-01-22 09:30:00,34.17,34.26,33.57,33.66,196953.0,34.17,34.26,33.57,33.66,196953.0
2025-01-22 10:00:00,33.67,33.82,33.56,33.72,131371.0,33.67,33.82,33.56,33.72,131371.0
2025-01-22 10:30:00,33.7,33.74,33.51,33.63,121275.0,33.7,33.74,33.51,33.63,121275.0
2025-01-22 11:00:00,33.63,33.97,33.62,33.93,149537.0,33.63,33.97,33.62,33.93,149537.0
2025-01-22 11:30:00,33.94,34.05,33.87,33.88,95807.0,33.94,34.05,33.87,33.88,95807.0
2025-01-22 12:00:00,33.88,33.95,33.8,33.8,79988.0,33.88,33.95,33.8,33.8,79988.0
2025-01-22 12:30:00,33.8,33.91,33.77,33.88,80856.0,33.8,33.91,33.77,33.88,80856.0
2025-01-22 13:00:00,33.88,33.88,33.71,33.73,164355.0,33.88,33.88,33.71,33.73,164355.0
2025-01-22 13:30:00,33.73,33.8,33.67,33.74,141623.0,33.73,33.8,33.67,33.74,141623.0
2025-01-22 14:00:00,33.73,33.88,33.67,33.86,177762.0,33.73,33.88,33.67,33.86,177762.0
2025-01-22 14:30:00,33.87,34.14,33.83,34.14,155897.0,33.87,34.14,33.83,34.14,155897.0
2025-01-22 15:00:00,34.14,34.17,33.97,34.07,192173.0,34.14,34.17,33.97,34.07,192173.0
2025-01-22 15:30:00,34.07,34.07,33.69,33.75,544433.0,34.07,34.07,33.69,33.75,544433.0
2025-01-23 09:30:00,33.76,34.24,33.61,34.19,237893.0,33.76,34.24,33.61,34.19,237893.0
2025-01-23 10:00:00,34.22,34.4,34.05,34.19,152765.0,34.22,34.4,34.05,34.19,152765.0
2025-01-23 10:30:00,34.18,34.21,33.91,33.94,107928.0,34.18,34.21,33.91,33.94,107928.0
2025-01-23 11:00:00,33.96,34.14,33.9,34.01,90261.0,33.96,34.14,33.9,34.01,90261.0
2025-01-23 11:30:00,34.02,34.19,34.01,34.15,68177.0,34.02,34.19,34.01,34.15,68177.0
2025-01-23 12:00:00,34.15,34.32,34.11,34.29,46239.0,34.15,34.32,34.11,34.29,46239.0
2025-01-23 12:30:00,34.29,34.32,34.14,34.16,69150.0,34.29,34.32,34.14,34.16,69150.0
2025-01-23 13:00:00,34.17,34.27,34.11,34.13,35523.0,34.17,34.27,34.11,34.13,35523.0
2025-01-23 13:30:00,34.13,34.32,34.06,34.3,89300.0,34.13,34.32,34.06,34.3,89300.0
2025-01-23 14:00:00,34.31,34.33,34.12,34.19,152697.0,34.31,34.33,34.12,34.19,152697.0
2025-01-23 14:30:00,34.18,34.34,34.14,34.24,115824.0,34.18,34.34,34.14,34.24,115824.0
2025-01-23 15:00:00,34.24,34.24,34.06,34.09,146673.0,34.24,34.24,34.06,34.09,146673.0
2025-01-23 15:30:00,34.07,34.19,33.94,34.16,368591.0,34.07,34.19,33.94,34.16,368591.0
2025-01-24 09:30:00,34.02,34.69,34.02,34.67,229264.0,34.02,34.69,34.02,34.67,229264.0
2025-01-24 10:00:00,34.66,34.91,34.55,34.85,324592.0,34.66,34.91,34.55,34.85,324592.0
2025-01-24 10:30:00,34.85,35.04,34.81,35.04,191009.0,34.85,35.04,34.81,35.04,191009.0
2025-01-24 11:00:00,35.04,35.2,35.03,35.18,215138.0,35.04,35.2,35.03,35.18,215138.0
2025-01-24 11:30:00,35.19,35.22,35.0,35.01,142098.0,35.19,35.22,35.0,35.01,142098.0
2025-01-24 12:00:00,35.01,35.15,35.01,35.1,85513.0,35.01,35.15,35.01,35.1,85513.0
2025-01-24 12:30:00,35.09,35.19,34.87,34.9,115368.0,35.09,35.19,34.87,34.9,115368.0
2025-01-24 13:00:00,34.9,34.95,34.81,34.89,87080.0,34.9,34.95,34.81,34.89,87080.0
2025-01-24 13:30:00,34.88,35.0,34.81,34.82,81836.0,34.88,35.0,34.81,34.82,81836.0
2025-01-24 14:00:00,34.82,34.85,34.75,34.76,70486.0,34.82,34.85,34.75,34.76,70486.0
2025-01-24 14:30:00,34.77,34.83,34.72,34.75,91931.0,34.77,34.83,34.72,34.75,91931.0
2025-01-24 15:00:00,34.75,34.86,34.63,34.65,86812.0,34.75,34.86,34.63,34.65,86812.0
2025-01-24 15:30:00,34.66,34.73,34.51,34.6,401464.0,34.66,34.73,34.51,34.6,401464.0
2025-01-27 09:30:00,34.32,35.16,34.32,35.16,212103.0,34.32,35.16,34.32,35.16,212103.0
2025-01-27 10:00:00,35.17,35.18,34.73,34.83,187786.0,35.17,35.18,34.73,34.83,187786.0
2025-01-27 10:30:00,34.81,34.87,34.43,34.51,152499.0,34.81,34.87,34.43,34.51,152499.0
2025-01-27 11:00:00,34.52,34.73,34.39,34.69,108039.0,34.52,34.73,34.39,34.69,108039.0
2025-01-27 11:30:00,34.69,34.76,34.6,34.66,153248.0,34.69,34.76,34.6,34.66,153248.0
2025-01-27 12:00:00,34.66,35.03,34.64,34.95,92149.0,34.66,35.03,34.64,34.95,92149.0
2025-01-27 12:30:00,34.95,35.03,34.83,34.85,186938.0,34.95,35.03,34.83,34.85,186938.0
2025-01-27 13:00:00,34.86,34.94,34.81,34.84,76175.0,34.86,34.94,34.81,34.84,76175.0
2025-01-27 13:30:00,34.84,34.9,34.68,34.69,80413.0,34.84,34.9,34.68,34.69,80413.0
2025-01-27 14:00:00,34.69,34.79,34.61,34.74,77187.0,34.69,34.79,34.61,34.74,77187.0
2025-01-27 14:30:00,34.73,34.75,34.61,34.61,67133.0,34.73,34.75,34.61,34.61,67133.0
2025-01-27 15:00:00,34.61,34.8,34.59,34.7,88452.0,34.61,34.8,34.59,34.7,88452.0
2025-01-27 15:30:00,34.7,35.03,34.69,35.02,397218.0,34.7,35.03,34.69,35.02,397218.0
2025-01-28 09:30:00,34.89,35.2,34.73,35.0,146879.0,34.89,35.2,34.73,35.0,146879.0
2025-01-28 10:00:00,34.94,35.27,34.85,35.22,93083.0,34.94,35.27,34.85,35.22,93083.0
2025-01-28 10:30:00,35.2,35.7,35.18,35.53,189880.0,35.2,35.7,35.18,35.53,189880.0
2025-01-28 11:00:00,35.54,35.73,35.45,35.49,155717.0,35.54,35.73,35.45,35.49,155717.0
2025-01-28 11:30:00,35.5,35.6,35.4,35.51,155454.0,35.5,35.6,35.4,35.51,155454.0
2025-01-28 12:00:00,35.51,35.63,35.41,35.41,114519.0,35.51,35.63,35.41,35.41,114519.0
2025-01-28 12:30:00,35.39,35.48,35.31,35.33,80565.0,35.39,35.48,35.31,35.33,80565.0
2025-01-28 13:00:00,35.33,35.63,35.31,35.53,108802.0,35.33,35.63,35.31,35.53,108802.0
2025-01-28 13:30:00,35.54,35.68,35.46,35.5,70360.0,35.54,35.68,35.46,35.5,70360.0
2025-01-28 14:00:00,35.5,35.64,35.46,35.59,94102.0,35.5,35.64,35.46,35.59,94102.0
2025-01-28 14:30:00,35.57,35.71,35.56,35.65,72173.0,35.57,35.71,35.56,35.65,72173.0
2025-01-28 15:00:00,35.66,35.71,35.62,35.66,124333.0,35.66,35.71,35.62,35.66,124333.0
2025-01-28 15:30:00,35.66,35.78,35.63,35.74,427907.0,35.66,35.78,35.63,35.74,427907.0
2025-01-29 09:30:00,35.69,35.78,35.15,35.46,208978.0,35.69,35.78,35.15,35.46,208978.0
2025-01-29 10:00:00,35.45,35.67,35.39,35.54,188260.0,35.45,35.67,35.39,35.54,188260.0
2025-01-29 10:30:00,35.54,35.55,35.34,35.44,89823.0,35.54,35.55,35.34,35.44,89823.0
2025-01-29 11:00:00,35.44,35.59,35.4,35.52,112152.0,35.44,35.59,35.4,35.52,112152.0
2025-01-29 11:30:00,35.54,35.82,35.53,35.65,90867.0,35.54,35.82,35.53,35.65,90867.0
2025-01-29 12:00:00,35.65,35.8,35.62,35.63,64762.0,35.65,35.8,35.62,35.63,64762.0
2025-01-29 12:30:00,35.63,35.71,35.59,35.69,44784.0,35.63,35.71,35.59,35.69,44784.0
2025-01-29 13:00:00,35.69,35.72,35.51,35.72,66852.0,35.69,35.72,35.51,35.72,66852.0
2025-01-29 13:30:00,35.73,35.76,35.63,35.7,78188.0,35.73,35.76,35.63,35.7,78188.0
2025-01-29 14:00:00,35.68,35.7,35.22,35.33,141240.0,35.68,35.7,35.22,35.33,141240.0
2025-01-29 14:30:00,35.31,35.66,35.27,35.49,147608.0,35.31,35.66,35.27,35.49,147608.0
2025-01-29 15:00:00,35.49,35.52,35.3,35.43,152644.0,35.49,35.52,35.3,35.43,152644.0
2025-01-29 15:30:00,35.45,35.66,35.42,35.58,521007.0,35.45,35.66,35.42,35.58,521007.0
2025-01-30 09:30:00,35.95,36.49,35.85,36.42,274443.0,35.95,36.49,35.85,36.42,274443.0
2025-01-30 10:00:00,36.42,36.62,36.01,36.22,229030.0,36.42,36.62,36.01,36.22,229030.0
2025-01-30 10:30:00,36.23,36.4,36.15,36.17,88449.0,36.23,36.4,36.15,36.17,88449.0
2025-01-30 11:00:00,36.18,36.38,36.17,36.38,59432.0,36.18,36.38,36.17,36.38,59432.0
2025-01-30 11:30:00,36.37,36.37,36.18,36.25,49493.0,36.37,36.37,36.18,36.25,49493.0
2025-01-30 12:00:00,36.25,36.29,36.15,36.23,52650.0,36.25,36.29,36.15,36.23,52650.0
2025-01-30 12:30:00,36.23,36.37,36.23,36.31,35774.0,36.23,36.37,36.23,36.31,35774.0
2025-01-30 13:00:00,36.31,36.4,36.27,36.32,44881.0,36.31,36.4,36.27,36.32,44881.0
2025-01-30 13:30:00,36.34,36.48,36.33,36.35,65370.0,36.34,36.48,36.33,36.35,65370.0
2025-01-30 14:00:00,36.34,36.36,36.16,36.19,56152.0,36.34,36.36,36.16,36.19,56152.0
2025-01-30 14:30:00,36.19,36.36,36.14,36.25,105546.0,36.19,36.36,36.14,36.25,105546.0
2025-01-30 15:00:00,36.23,36.4,36.23,36.38,105546.0,36.23,36.4,36.23,36.38,105546.0
2025-01-30 15:30:00,36.38,36.39,35.88,36.26,337200.0,36.38,36.39,35.88,36.26,337200.0
2025-01-31 09:30:00,36.33,36.6,36.18,36.35,94844.0,36.33,36.6,36.18,36.35,94844.0
2025-01-31 10:00:00,36.34,36.35,36.04,36.29,101041.0,36.34,36.35,36.04,36.29,101041.0
2025-01-31 10:30:00,36.3,36.42,36.1,36.12,86194.0,36.3,36.42,36.1,36.12,86194.0
2025-01-31 11:00:00,36.12,36.35,36.11,36.32,100711.0,36.12,36.35,36.11,36.32,100711.0
2025-01-31 11:30:00,36.32,36.32,36.2,36.29,56725.0,36.32,36.32,36.2,36.29,56725.0
2025-01-31 12:00:00,36.29,36.53,36.22,36.51,59759.0,36.29,36.53,36.22,36.51,59759.0
2025-01-31 12:30:00,36.52,36.6,36.46,36.47,30357.0,36.52,36.6,36.46,36.47,30357.0
2025-01-31 13:00:00,36.46,36.54,36.19,36.2,40870.0,36.46,36.54,36.19,36.2,40870.0
2025-01-31 13:30:00,36.2,36.23,35.92,36.05,91731.0,36.2,36.23,35.92,36.05,91731.0
2025-01-31 14:00:00,36.04,36.13,35.86,36.07,52348.0,36.04,36.13,35.86,36.07,52348.0
2025-01-31 14:30:00,36.09,36.12,35.88,36.08,80147.0,36.09,36.12,35.88,36.08,80147.0
2025-01-31 15:00:00,36.07,36.07,35.88,35.94,67180.0,36.07,36.07,35.88,35.94,67180.0
2025-01-31 15:30:00,35.95,36.16,35.93,36.05,252575.0,35.95,36.16,35.93,36.05,252575.0
2025-02-03 09:30:00,34.94,35.12,34.45,35.0,397764.0,34.94,35.12,34.45,35.0,397764.0
2025-02-03 10:00:00,34.99,35.55,34.81,35.49,188921.0,34.99,35.55,34.81,35.49,188921.0
2025-02-03 10:30:00,35.44,35.61,35.28,35.56,156929.0,35.44,35.61,35.28,35.56,156929.0
2025-02-03 11:00:00,35.55,35.64,35.35,35.43,71418.0,35.55,35.64,35.35,35.43,71418.0
2025-02-03 11:30:00,35.43,35.59,35.36,35.38,52242.0,35.43,35.59,35.36,35.38,52242.0
2025-02-03 12:00:00,35.34,35.46,35.25,35.32,43242.0,35.34,35.46,35.25,35.32,43242.0
2025-02-03 12:30:00,35.32,35.33,35.09,35.18,42615.0,35.32,35.33,35.09,35.18,42615.0
2025-02-03 13:00:00,35.15,35.28,35.07,35.15,30510.0,35.15,35.28,35.07,35.15,30510.0
2025-02-03 13:30:00,35.17,35.43,35.16,35.4,49615.0,35.17,35.43,35.16,35.4,49615.0
2025-02-03 14:00:00,35.4,35.6,35.37,35.46,62764.0,35.4,35.6,35.37,35.46,62764.0
2025-02-03 14:30:00,35.45,35.67,35.44,35.62,69958.0,35.45,35.67,35.44,35.62,69958.0
2025-02-03 15:00:00,35.61,35.79,35.6,35.69,84109.0,35.61,35.79,35.6,35.69,84109.0
2025-02-03 15:30:00,35.68,35.75,35.51,35.52,303941.0,35.68,35.75,35.51,35.52,303941.0
2025-02-04 09:30:00,35.6,36.01,35.5,35.66,135839.0,35.6,36.01,35.5,35.66,135839.0
2025-02-04 10:00:00,35.65,35.79,35.45,35.45,68084.0,35.65,35.79,35.45,35.45,68084.0
2025-02-04 10:30:00,35.44,35.56,35.4,35.45,73002.0,35.44,35.56,35.4,35.45,73002.0
2025-02-04 11:00:00,35.44,35.77,35.44,35.76,54301.0,35.44,35.77,35.44,35.76,54301.0
2025-02-04 11:30:00,35.76,35.86,35.72,35.85,44184.0,35.76,35.86,35.72,35.85,44184.0
2025-02-04 12:00:00,35.86,35.9,35.56,35.59,115455.0,35.86,35.9,35.56,35.59,115455.0
2025-02-04 12:30:00,35.6,35.86,35.58,35.8,68121.0,35.6,35.86,35.58,35.8,68121.0
2025-02-04 13:00:00,35.81,35.84,35.71,35.82,52674.0,35.81,35.84,35.71,35.82,52674.0
2025-02-04 13:30:00,35.82,35.92,35.82,35.9,48058.0,35.82,35.92,35.82,35.9,48058.0
2025-02-04 14:00:00,35.89,36.06,35.89,35.99,83148.0,35.89,36.06,35.89,35.99,83148.0
2025-02-04 14:30:00,36.0,36.03,35.81,35.88,88025.0,36.0,36.03,35.81,35.88,88025.0
2025-02-04 15:00:00,35.87,36.0,35.85,36.0,73289.0,35.87,36.0,35.85,36.0,73289.0
2025-02-04 15:30:00,36.0,36.18,35.98,36.13,252990.0,36.0,36.18,35.98,36.13,252990.0
2025-02-05 09:30:00,36.27,36.38,35.7,35.79,87020.0,36.27,36.38,35.7,35.79,87020.0
2025-02-05 10:00:00,35.82,36.07,35.71,36.05,72688.0,35.82,36.07,35.71,36.05,72688.0
2025-02-05 10:30:00,36.04,36.21,35.94,36.18,95627.0,36.04,36.21,35.94,36.18,95627.0
2025-02-05 11:00:00,36.18,36.26,36.07,36.22,100755.0,36.18,36.26,36.07,36.22,100755.0
2025-02-05 11:30:00,36.22,36.34,36.21,36.33,99864.0,36.22,36.34,36.21,36.33,99864.0
2025-02-05 12:00:00,36.35,36.41,36.29,36.3,57930.0,36.35,36.41,36.29,36.3,57930.0
2025-02-05 12:30:00,36.3,36.34,36.25,36.26,31081.0,36.3,36.34,36.25,36.26,31081.0
2025-02-05 13:00:00,36.26,36.37,36.24,36.34,43479.0,36.26,36.37,36.24,36.34,43479.0
2025-02-05 13:30:00,36.34,36.39,36.3,36.31,41939.0,36.34,36.39,36.3,36.31,41939.0
2025-02-05 14:00:00,36.31,36.37,36.3,36.32,51000.0,36.31,36.37,36.3,36.32,51000.0
2025-02-05 14:30:00,36.32,36.35,36.24,36.31,84131.0,36.32,36.35,36.24,36.31,84131.0
2025-02-05 15:00:00,36.3,36.38,36.24,36.34,76936.0,36.3,36.38,36.24,36.34,76936.0
2025-02-05 15:30:00,36.34,36.36,36.26,36.32,206500.0,36.34,36.36,36.26,36.32,206500.0
2025-02-06 09:30:00,36.62,36.79,36.2,36.63,136099.0,36.62,36.79,36.2,36.63,136099.0
2025-02-06 10:00:00,36.64,37.01,36.59,36.85,152313.0,36.64,37.01,36.59,36.85,152313.0
2025-02-06 10:30:00,36.85,36.97,36.74,36.9,67410.0,36.85,36.97,36.74,36.9,67410.0
2025-02-06 11:00:00,36.92,37.13,36.91,37.06,101346.0,36.92,37.13,36.91,37.06,101346.0
2025-02-06 11:30:00,37.06,37.06,36.9,36.92,102566.0,37.06,37.06,36.9,36.92,102566.0
2025-02-06 12:00:00,36.91,36.97,36.74,36.91,112750.0,36.91,36.97,36.74,36.91,112750.0
2025-02-06 12:30:00,36.91,36.97,36.86,36.95,52343.0,36.91,36.97,36.86,36.95,52343.0
2025-02-06 13:00:00,36.95,36.97,36.77,36.84,82281.0,36.95,36.97,36.77,36.84,82281.0
2025-02-06 13:30:00,36.84,36.88,36.76,36.86,99687.0,36.84,36.88,36.76,36.86,99687.0
2025-02-06 14:00:00,36.85,36.87,36.36,36.37,88243.0,36.85,36.87,36.36,36.37,88243.0
2025-02-06 14:30:00,36.37,36.38,36.03,36.28,114631.0,36.37,36.38,36.03,36.28,114631.0
2025-02-06 15:00:00,36.28,36.45,36.25,36.35,135180.0,36.28,36.45,36.25,36.35,135180.0
2025-02-06 15:30:00,36.35,36.43,36.23,36.41,291128.0,36.35,36.43,36.23,36.41,291128.0
2025-02-07 09:30:00,36.63,36.7,36.0,36.18,259395.0,36.63,36.7,36.0,36.18,259395.0
2025-02-07 10:00:00,36.15,36.34,35.87,36.29,128531.0,36.15,36.34,35.87,36.29,128531.0
2025-02-07 10:30:00,36.28,36.31,35.6,35.76,125119.0,36.28,36.31,35.6,35.76,125119.0
2025-02-07 11:00:00,35.76,35.92,35.64,35.68,62741.0,35.76,35.92,35.64,35.68,62741.0
2025-02-07 11:30:00,35.67,35.82,35.55,35.65,190428.0,35.67,35.82,35.55,35.65,190428.0
2025-02-07 12:00:00,35.65,36.0,35.64,35.79,202378.0,35.65,36.0,35.64,35.79,202378.0
2025-02-07 12:30:00,35.78,35.84,35.62,35.64,194215.0,35.78,35.84,35.62,35.64,194215.0
2025-02-07 13:00:00,35.62,35.78,35.58,35.7,220213.0,35.62,35.78,35.58,35.7,220213.0
2025-02-07 13:30:00,35.7,35.81,35.48,35.49,100580.0,35.7,35.81,35.48,35.49,100580.0
2025-02-07 14:00:00,35.5,35.75,35.48,35.71,148252.0,35.5,35.75,35.48,35.71,148252.0
2025-02-07 14:30:00,35.71,35.75,35.6,35.69,144509.0,35.71,35.75,35.6,35.69,144509.0
2025-02-07 15:00:00,35.68,35.73,35.61,35.68,137985.0,35.68,35.73,35.61,35.68,137985.0
2025-02-07 15:30:00,35.68,35.84,35.65,35.74,526623.0,35.68,35.84,35.65,35.74,526623.0
2025-02-10 09:30:00,35.79,35.79,34.85,34.87,172933.0,35.79,35.79,34.85,34.87,172933.0
2025-02-10 10:00:00,34.92,35.08,34.71,35.02,269061.0,34.92,35.08,34.71,35.02,269061.0
2025-02-10 10:30:00,35.02,35.1,34.83,34.84,207627.0,35.02,35.1,34.83,34.84,207627.0
2025-02-10 11:00:00,34.84,34.94,34.76,34.88,189346.0,34.84,34.94,34.76,34.88,189346.0
2025-02-10 11:30:00,34.87,35.02,34.74,34.99,191911.0,34.87,35.02,34.74,34.99,191911.0
2025-02-10 12:00:00,34.99,35.16,34.97,35.08,356651.0,34.99,35.16,34.97,35.08,356651.0
2025-02-10 12:30:00,35.08,35.12,35.01,35.05,233909.0,35.08,35.12,35.01,35.05,233909.0
2025-02-10 13:00:00,35.06,35.28,35.0,35.17,169216.0,35.06,35.28,35.0,35.17,169216.0
2025-02-10 13:30:00,35.15,35.58,35.14,35.46,141939.0,35.15,35.58,35.14,35.46,141939.0
2025-02-10 14:00:00,35.44,35.7,35.35,35.7,229871.0,35.44,35.7,35.35,35.7,229871.0
2025-02-10 14:30:00,35.7,35.77,35.63,35.69,164262.0,35.7,35.77,35.63,35.69,164262.0
2025-02-10 15:00:00,35.68,35.74,35.5,35.63,278648.0,35.68,35.74,35.5,35.63,278648.0
2025-02-10 15:30:00,35.63,35.85,35.55,35.57,845451.0,35.63,35.85,35.55,35.57,845451.0
2025-02-11 09:30:00,35.15,35.95,35.15,35.53,289818.0,35.15,35.95,35.15,35.53,289818.0
2025-02-11 10:00:00,35.53,35.59,35.17,35.45,111522.0,35.53,35.59,35.17,35.45,111522.0
2025-02-11 10:30:00,35.43,35.68,35.36,35.62,194552.0,35.43,35.68,35.36,35.62,194552.0
2025-02-11 11:00:00,35.63,36.11,35.63,36.07,284568.0,35.63,36.11,35.63,36.07,284568.0
2025-02-11 11:30:00,36.07,36.15,35.85,35.94,368613.0,36.07,36.15,35.85,35.94,368613.0
2025-02-11 12:00:00,35.95,35.99,35.8,35.99,198117.0,35.95,35.99,35.8,35.99,198117.0
2025-02-11 12:30:00,35.99,36.12,35.93,36.07,131713.0,35.99,36.12,35.93,36.07,131713.0
2025-02-11 13:00:00,36.08,36.09,35.83,35.88,185981.0,36.08,36.09,35.83,35.88,185981.0
2025-02-11 13:30:00,35.88,35.94,35.78,35.81,205620.0,35.88,35.94,35.78,35.81,205620.0
2025-02-11 14:00:00,35.81,35.89,35.34,35.47,306454.0,35.81,35.89,35.34,35.47,306454.0
2025-02-11 14:30:00,35.47,35.65,35.47,35.54,87126.0,35.47,35.65,35.47,35.54,87126.0
2025-02-11 15:00:00,35.54,35.89,35.43,35.75,366430.0,35.54,35.89,35.43,35.75,366430.0
2025-02-11 15:30:00,35.74,35.86,35.41,35.49,593201.0,35.74,35.86,35.41,35.49,593201.0
2025-02-12 09:30:00,35.21,35.37,34.62,35.25,166185.0,35.21,35.37,34.62,35.25,166185.0
2025-02-12 10:00:00,35.26,35.27,34.75,35.01,233062.0,35.26,35.27,34.75,35.01,233062.0
2025-02-12 10:30:00,35.02,35.08,34.88,35.05,140100.0,35.02,35.08,34.88,35.05,140100.0
2025-02-12 11:00:00,35.05,35.05,34.9,34.98,316934.0,35.05,35.05,34.9,34.98,316934.0
2025-02-12 11:30:00,34.98,35.02,34.76,35.0,106494.0,34.98,35.02,34.76,35.0,106494.0
2025-02-12 12:00:00,34.99,35.36,34.96,35.36,106004.0,34.99,35.36,34.96,35.36,106004.0
2025-02-12 12:30:00,35.37,35.48,35.22,35.42,96598.0,35.37,35.48,35.22,35.42,96598.0
2025-02-12 13:00:00,35.42,35.6,35.37,35.59,87919.0,35.42,35.6,35.37,35.59,87919.0
2025-02-12 13:30:00,35.59,35.73,35.5,35.58,82147.0,35.59,35.73,35.5,35.58,82147.0
2025-02-12 14:00:00,35.59,35.59,35.22,35.39,113650.0,35.59,35.59,35.22,35.39,113650.0
2025-02-12 14:30:00,35.38,35.52,35.28,35.29,113151.0,35.38,35.52,35.28,35.29,113151.0
2025-02-12 15:00:00,35.3,35.37,35.17,35.2,190296.0,35.3,35.37,35.17,35.2,190296.0
2025-02-12 15:30:00,35.2,35.65,35.19,35.59,509008.0,35.2,35.65,35.19,35.59,509008.0
2025-02-13 09:30:00,37.31,38.31,37.18,38.12,1076504.0,37.31,38.31,37.18,38.12,1076504.0
2025-02-13 10:00:00,38.15,38.38,37.72,37.8,517079.0,38.15,38.38,37.72,37.8,517079.0
2025-02-13 10:30:00,37.8,37.81,37.32,37.49,269248.0,37.8,37.81,37.32,37.49,269248.0
2025-02-13 11:00:00,37.5,37.73,37.37,37.72,196247.0,37.5,37.73,37.37,37.72,196247.0
2025-02-13 11:30:00,37.71,37.71,37.49,37.6,137323.0,37.71,37.71,37.49,37.6,137323.0
2025-02-13 12:00:00,37.58,37.69,37.57,37.64,154517.0,37.58,37.69,37.57,37.64,154517.0
2025-02-13 12:30:00,37.64,37.85,37.59,37.63,202558.0,37.64,37.85,37.59,37.63,202558.0
2025-02-13 13:00:00,37.63,38.15,37.57,38.15,282773.0,37.63,38.15,37.57,38.15,282773.0
2025-02-13 13:30:00,38.14,38.55,38.06,38.41,381051.0,38.14,38.55,38.06,38.41,381051.0
2025-02-13 14:00:00,38.41,38.59,38.35,38.52,504056.0,38.41,38.59,38.35,38.52,504056.0
2025-02-13 14:30:00,38.52,38.74,38.49,38.5,362047.0,38.52,38.74,38.49,38.5,362047.0
2025-02-13 15:00:00,38.51,38.62,38.35,38.49,422314.0,38.51,38.62,38.35,38.49,422314.0
2025-02-13 15:30:00,38.5,38.9,38.44,38.87,1065509.0,38.5,38.9,38.44,38.87,1065509.0
2025-02-14 09:30:00,39.4,40.0,39.34,39.45,340343.0,39.4,40.0,39.34,39.45,340343.0
2025-02-14 10:00:00,39.43,39.62,39.3,39.39,269104.0,39.43,39.62,39.3,39.39,269104.0
2025-02-14 10:30:00,39.38,39.43,39.02,39.2,203014.0,39.38,39.43,39.02,39.2,203014.0
2025-02-14 11:00:00,39.21,39.39,39.2,39.26,100119.0,39.21,39.39,39.2,39.26,100119.0
2025-02-14 11:30:00,39.26,39.51,39.26,39.42,82115.0,39.26,39.51,39.26,39.42,82115.0
2025-02-14 12:00:00,39.42,39.65,39.39,39.48,64426.0,39.42,39.65,39.39,39.48,64426.0
2025-02-14 12:30:00,39.49,39.75,39.4,39.64,76206.0,39.49,39.75,39.4,39.64,76206.0
2025-02-14 13:00:00,39.63,39.76,39.56,39.66,75602.0,39.63,39.76,39.56,39.66,75602.0
2025-02-14 13:30:00,39.67,39.74,39.5,39.54,141709.0,39.67,39.74,39.5,39.54,141709.0
2025-02-14 14:00:00,39.55,39.68,39.51,39.68,193795.0,39.55,39.68,39.51,39.68,193795.0
2025-02-14 14:30:00,39.69,39.76,39.66,39.7,141536.0,39.69,39.76,39.66,39.7,141536.0
2025-02-14 15:00:00,39.7,39.71,39.58,39.6,114743.0,39.7,39.71,39.58,39.6,114743.0
2025-02-14 15:30:00,39.61,39.79,39.55,39.77,409269.0,39.61,39.79,39.55,39.77,409269.0
2025-02-18 09:30:00,39.86,39.86,39.3,39.48,221314.0,39.86,39.86,39.3,39.48,221314.0
2025-02-18 10:00:00,39.48,39.73,39.33,39.72,113894.0,39.48,39.73,39.33,39.72,113894.0
2025-02-18 10:30:00,39.76,39.77,39.37,39.6,208197.0,39.76,39.77,39.37,39.6,208197.0
2025-02-18 11:00:00,39.62,39.77,39.49,39.59,177394.0,39.62,39.77,39.49,39.59,177394.0
2025-02-18 11:30:00,39.59,39.65,39.39,39.44,143267.0,39.59,39.65,39.39,39.44,143267.0
2025-02-18 12:00:00,39.44,39.54,39.4,39.51,174276.0,39.44,39.54,39.4,39.51,174276.0
2025-02-18 12:30:00,39.51,39.55,39.44,39.52,72767.0,39.51,39.55,39.44,39.52,72767.0
2025-02-18 13:00:00,39.5,39.51,39.09,39.13,85496.0,39.5,39.51,39.09,39.13,85496.0
2025-02-18 13:30:00,39.15,39.31,39.04,39.15,129080.0,39.15,39.31,39.04,39.15,129080.0
2025-02-18 14:00:00,39.15,39.25,39.02,39.14,126197.0,39.15,39.25,39.02,39.14,126197.0
2025-02-18 14:30:00,39.13,39.36,39.11,39.34,82833.0,39.13,39.36,39.11,39.34,82833.0
2025-02-18 15:00:00,39.34,39.39,39.2,39.33,133559.0,39.34,39.39,39.2,39.33,133559.0
2025-02-18 15:30:00,39.32,39.55,39.29,39.54,376522.0,39.32,39.55,39.29,39.54,376522.0
2025-02-19 09:30:00,38.92,39.03,38.21,38.41,390884.0,38.92,39.03,38.21,38.41,390884.0
2025-02-19 10:00:00,38.44,38.54,38.09,38.48,363732.0,38.44,38.54,38.09,38.48,363732.0
2025-02-19 10:30:00,38.5,38.54,37.97,37.98,214102.0,38.5,38.54,37.97,37.98,214102.0
2025-02-19 11:00:00,37.98,38.09,37.77,37.88,163338.0,37.98,38.09,37.77,37.88,163338.0
2025-02-19 11:30:00,37.89,37.95,37.75,37.79,61960.0,37.89,37.95,37.75,37.79,61960.0
2025-02-19 12:00:00,37.78,38.29,37.78,37.85,207244.0,37.78,38.29,37.78,37.85,207244.0
2025-02-19 12:30:00,37.9,38.05,37.88,37.88,68567.0,37.9,38.05,37.88,37.88,68567.0
2025-02-19 13:00:00,37.89,38.05,37.88,38.01,163026.0,37.89,38.05,37.88,38.01,163026.0
2025-02-19 13:30:00,38.0,38.1,37.96,38.07,68523.0,38.0,38.1,37.96,38.07,68523.0
2025-02-19 14:00:00,38.09,38.12,38.03,38.12,83972.0,38.09,38.12,38.03,38.12,83972.0
2025-02-19 14:30:00,38.13,38.18,38.0,38.04,119781.0,38.13,38.18,38.0,38.04,119781.0
2025-02-19 15:00:00,38.05,38.14,37.93,37.93,149612.0,38.05,38.14,37.93,37.93,149612.0
2025-02-19 15:30:00,37.93,38.04,37.8,37.97,591540.0,37.93,38.04,37.8,37.97,591540.0
2025-02-20 09:30:00,37.81,38.43,37.81,37.85,160299.0,37.81,38.43,37.81,37.85,160299.0
2025-02-20 10:00:00,37.85,37.98,37.63,37.67,132490.0,37.85,37.98,37.63,37.67,132490.0
2025-02-20 10:30:00,37.67,37.82,37.58,37.75,83188.0,37.67,37.82,37.58,37.75,83188.0
2025-02-20 11:00:00,37.73,37.86,37.65,37.71,106220.0,37.73,37.86,37.65,37.71,106220.0
2025-02-20 11:30:00,37.74,37.83,37.52,37.8,179984.0,37.74,37.83,37.52,37.8,179984.0
2025-02-20 12:00:00,37.78,37.81,37.69,37.74,70710.0,37.78,37.81,37.69,37.74,70710.0
2025-02-20 12:30:00,37.74,37.83,37.65,37.71,141376.0,37.74,37.83,37.65,37.71,141376.0
2025-02-20 13:00:00,37.72,37.79,37.7,37.79,49606.0,37.72,37.79,37.7,37.79,49606.0
2025-02-20 13:30:00,37.79,38.02,37.73,38.02,112865.0,37.79,38.02,37.73,38.02,112865.0
2025-02-20 14:00:00,38.0,38.2,37.99,38.14,81091.0,38.0,38.2,37.99,38.14,81091.0
2025-02-20 14:30:00,38.14,38.14,37.93,38.0,90106.0,38.14,38.14,37.93,38.0,90106.0
2025-02-20 15:00:00,37.99,38.06,37.87,37.91,97455.0,37.99,38.06,37.87,37.91,97455.0
2025-02-20 15:30:00,37.91,38.1,37.71,37.76,652877.0,37.91,38.1,37.71,37.76,652877.0
2025-02-21 09:30:00,38.0,38.09,37.49,37.65,95665.0,38.0,38.09,37.49,37.65,95665.0
2025-02-21 10:00:00,37.62,37.68,37.42,37.42,119185.0,37.62,37.68,37.42,37.42,119185.0
2025-02-21 10:30:00,37.44,37.52,37.14,37.21,160208.0,37.44,37.52,37.14,37.21,160208.0
2025-02-21 11:00:00,37.23,37.3,37.1,37.2,118106.0,37.23,37.3,37.1,37.2,118106.0
2025-02-21 11:30:00,37.2,37.21,37.05,37.14,339084.0,37.2,37.21,37.05,37.14,339084.0
2025-02-21 12:00:00,37.16,37.2,36.91,36.94,61356.0,37.16,37.2,36.91,36.94,61356.0
2025-02-21 12:30:00,36.92,36.95,36.42,36.42,202798.0,36.92,36.95,36.42,36.42,202798.0
2025-02-21 13:00:00,36.43,36.43,36.03,36.12,241688.0,36.43,36.43,36.03,36.12,241688.0
2025-02-21 13:30:00,36.11,36.12,35.83,35.84,378222.0,36.11,36.12,35.83,35.84,378222.0
2025-02-21 14:00:00,35.84,35.84,35.28,35.34,330482.0,35.84,35.84,35.28,35.34,330482.0
2025-02-21 14:30:00,35.33,35.44,35.16,35.21,260827.0,35.33,35.44,35.16,35.21,260827.0
2025-02-21 15:00:00,35.2,35.23,35.03,35.13,333690.0,35.2,35.23,35.03,35.13,333690.0
2025-02-21 15:30:00,35.14,35.73,35.13,35.34,1345583.0,35.14,35.73,35.13,35.34,1345583.0
2025-02-24 09:30:00,35.84,35.85,34.84,34.89,147631.0,35.84,35.85,34.84,34.89,147631.0
2025-02-24 10:00:00,34.91,35.09,34.58,34.92,373819.0,34.91,35.09,34.58,34.92,373819.0
2025-02-24 10:30:00,34.92,35.07,34.87,34.94,193742.0,34.92,35.07,34.87,34.94,193742.0
2025-02-24 11:00:00,34.93,35.28,34.93,35.16,148833.0,34.93,35.28,34.93,35.16,148833.0
2025-02-24 11:30:00,35.15,35.23,34.86,34.87,113749.0,35.15,35.23,34.86,34.87,113749.0
2025-02-24 12:00:00,34.88,35.12,34.88,35.02,171976.0,34.88,35.12,34.88,35.02,171976.0
2025-02-24 12:30:00,35.03,35.21,35.0,35.14,99888.0,35.03,35.21,35.0,35.14,99888.0
2025-02-24 13:00:00,35.13,35.37,35.12,35.26,68647.0,35.13,35.37,35.12,35.26,68647.0
2025-02-24 13:30:00,35.27,35.31,35.18,35.24,178289.0,35.27,35.31,35.18,35.24,178289.0
2025-02-24 14:00:00,35.25,35.34,35.06,35.1,132042.0,35.25,35.34,35.06,35.1,132042.0
2025-02-24 14:30:00,35.1,35.47,35.06,35.06,280148.0,35.1,35.47,35.06,35.06,280148.0
2025-02-24 15:00:00,35.07,35.18,35.0,35.0,156870.0,35.07,35.18,35.0,35.0,156870.0
2025-02-24 15:30:00,35.0,35.08,34.97,35.05,428347.0,35.0,35.08,34.97,35.05,428347.0
2025-02-25 09:30:00,34.88,35.16,34.62,34.74,329345.0,34.88,35.16,34.62,34.74,329345.0
2025-02-25 10:00:00,34.75,34.75,33.98,34.04,482382.0,34.75,34.75,33.98,34.04,482382.0
2025-02-25 10:30:00,34.07,34.53,34.0,34.44,256269.0,34.07,34.53,34.0,34.44,256269.0
2025-02-25 11:00:00,34.44,34.58,34.35,34.4,279219.0,34.44,34.58,34.35,34.4,279219.0
2025-02-25 11:30:00,34.4,34.47,34.27,34.32,135841.0,34.4,34.47,34.27,34.32,135841.0
2025-02-25 12:00:00,34.3,34.32,34.09,34.19,117545.0,34.3,34.32,34.09,34.19,117545.0
2025-02-25 12:30:00,34.19,34.53,34.19,34.51,87910.0,34.19,34.53,34.19,34.51,87910.0
2025-02-25 13:00:00,34.51,34.87,34.51,34.6,121705.0,34.51,34.87,34.51,34.6,121705.0
2025-02-25 13:30:00,34.58,34.82,34.55,34.65,129074.0,34.58,34.82,34.55,34.65,129074.0
2025-02-25 14:00:00,34.66,34.67,34.48,34.6,151366.0,34.66,34.67,34.48,34.6,151366.0
2025-02-25 14:30:00,34.61,35.05,34.6,34.94,255794.0,34.61,35.05,34.6,34.94,255794.0
2025-02-25 15:00:00,34.94,35.16,34.8,35.15,220381.0,34.94,35.16,34.8,35.15,220381.0
2025-02-25 15:30:00,35.15,35.24,34.82,34.88,987782.0,35.15,35.24,34.82,34.88,987782.0
2025-02-26 09:30:00,35.79,36.26,35.03,35.9,797901.0,35.79,36.26,35.03,35.9,797901.0
2025-02-26 10:00:00,35.87,36.11,35.54,35.65,521760.0,35.87,36.11,35.54,35.65,521760.0
2025-02-26 10:30:00,35.65,35.66,35.0,35.04,282690.0,35.65,35.66,35.0,35.04,282690.0
2025-02-26 11:00:00,35.07,35.37,34.89,35.22,211200.0,35.07,35.37,34.89,35.22,211200.0
2025-02-26 11:30:00,35.22,35.9,35.12,35.85,233394.0,35.22,35.9,35.12,35.85,233394.0
2025-02-26 12:00:00,35.83,35.84,35.24,35.27,221389.0,35.83,35.84,35.24,35.27,221389.0
2025-02-26 12:30:00,35.27,35.41,34.78,34.79,193139.0,35.27,35.41,34.78,34.79,193139.0
2025-02-26 13:00:00,34.78,34.86,34.36,34.44,280774.0,34.78,34.86,34.36,34.44,280774.0
2025-02-26 13:30:00,34.44,34.61,34.21,34.28,189469.0,34.44,34.61,34.21,34.28,189469.0
2025-02-26 14:00:00,34.28,34.56,34.26,34.41,157953.0,34.28,34.56,34.26,34.41,157953.0
2025-02-26 14:30:00,34.42,34.62,34.33,34.36,256930.0,34.42,34.62,34.33,34.36,256930.0
2025-02-26 15:00:00,34.36,34.57,34.21,34.52,305205.0,34.36,34.57,34.21,34.52,305205.0
2025-02-26 15:30:00,34.51,34.59,34.24,34.59,644051.0,34.51,34.59,34.24,34.59,644051.0
2025-02-27 09:30:00,34.64,34.68,33.7,33.72,263795.0,34.64,34.68,33.7,33.72,263795.0
2025-02-27 10:00:00,33.69,34.03,33.38,33.87,316201.0,33.69,34.03,33.38,33.87,316201.0
2025-02-27 10:30:00,33.86,33.89,33.6,33.73,252819.0,33.86,33.89,33.6,33.73,252819.0
2025-02-27 11:00:00,33.73,33.92,33.61,33.75,418284.0,33.73,33.92,33.61,33.75,418284.0
2025-02-27 11:30:00,33.73,33.86,33.62,33.66,138580.0,33.73,33.86,33.62,33.66,138580.0
2025-02-27 12:00:00,33.63,33.72,33.46,33.62,146270.0,33.63,33.72,33.46,33.62,146270.0
2025-02-27 12:30:00,33.62,33.76,33.58,33.67,119479.0,33.62,33.76,33.58,33.67,119479.0
2025-02-27 13:00:00,33.67,33.85,33.66,33.81,121626.0,33.67,33.85,33.66,33.81,121626.0
2025-02-27 13:30:00,33.79,33.89,33.73,33.79,97626.0,33.79,33.89,33.73,33.79,97626.0
2025-02-27 14:00:00,33.8,34.03,33.61,33.61,158704.0,33.8,34.03,33.61,33.61,158704.0
2025-02-27 14:30:00,33.61,33.64,33.25,33.54,213902.0,33.61,33.64,33.25,33.54,213902.0
2025-02-27 15:00:00,33.54,33.62,33.43,33.48,263170.0,33.54,33.62,33.43,33.48,263170.0
2025-02-27 15:30:00,33.48,33.57,33.23,33.25,626692.0,33.48,33.57,33.23,33.25,626692.0
2025-02-28 09:30:00,33.19,33.74,33.1,33.64,157147.0,33.19,33.74,33.1,33.64,157147.0
2025-02-28 10:00:00,33.64,33.81,33.48,33.77,275799.0,33.64,33.81,33.48,33.77,275799.0
2025-02-28 10:30:00,33.75,33.82,33.54,33.74,169521.0,33.75,33.82,33.54,33.74,169521.0
2025-02-28 11:00:00,33.73,33.74,33.38,33.39,171220.0,33.73,33.74,33.38,33.39,171220.0
2025-02-28 11:30:00,33.37,33.64,33.34,33.57,183454.0,33.37,33.64,33.34,33.57,183454.0
2025-02-28 12:00:00,33.54,33.6,33.37,33.44,113672.0,33.54,33.6,33.37,33.44,113672.0
2025-02-28 12:30:00,33.43,33.45,32.98,33.0,251263.0,33.43,33.45,32.98,33.0,251263.0
2025-02-28 13:00:00,33.01,33.13,32.61,32.78,138369.0,33.01,33.13,32.61,32.78,138369.0
2025-02-28 13:30:00,32.77,33.03,32.65,32.66,153284.0,32.77,33.03,32.65,32.66,153284.0
2025-02-28 14:00:00,32.66,32.79,32.64,32.7,141601.0,32.66,32.79,32.64,32.7,141601.0
2025-02-28 14:30:00,32.7,32.92,32.67,32.88,97078.0,32.7,32.92,32.67,32.88,97078.0
2025-02-28 15:00:00,32.89,33.14,32.86,33.14,104253.0,32.89,33.14,32.86,33.14,104253.0
2025-02-28 15:30:00,33.13,33.25,33.0,33.24,389609.0,33.13,33.25,33.0,33.24,389609.0
2025-03-03 09:30:00,33.61,34.22,33.26,33.27,417253.0,33.61,34.22,33.26,33.27,417253.0
2025-03-03 10:00:00,33.25,33.65,33.02,33.59,280651.0,33.25,33.65,33.02,33.59,280651.0
2025-03-03 10:30:00,33.57,33.6,33.25,33.26,96342.0,33.57,33.6,33.25,33.26,96342.0
2025-03-03 11:00:00,33.28,33.41,32.91,32.92,108759.0,33.28,33.41,32.91,32.92,108759.0
2025-03-03 11:30:00,32.95,32.99,32.73,32.9,87470.0,32.95,32.99,32.73,32.9,87470.0
2025-03-03 12:00:00,32.9,33.01,32.88,32.95,95597.0,32.9,33.01,32.88,32.95,95597.0
2025-03-03 12:30:00,32.95,33.0,32.74,32.76,64652.0,32.95,33.0,32.74,32.76,64652.0
2025-03-03 13:00:00,32.75,32.76,32.3,32.3,193461.0,32.75,32.76,32.3,32.3,193461.0
2025-03-03 13:30:00,32.31,32.52,32.2,32.37,208776.0,32.31,32.52,32.2,32.37,208776.0
2025-03-03 14:00:00,32.36,32.51,32.35,32.35,142522.0,32.36,32.51,32.35,32.35,142522.0
2025-03-03 14:30:00,32.35,32.46,31.89,31.95,173216.0,32.35,32.46,31.89,31.95,173216.0
2025-03-03 15:00:00,31.94,31.95,31.47,31.52,458863.0,31.94,31.95,31.47,31.52,458863.0
2025-03-03 15:30:00,31.52,31.63,31.37,31.47,914226.0,31.52,31.63,31.37,31.47,914226.0
2025-03-04 09:30:00,30.91,31.0,29.86,29.86,621512.0,30.91,31.0,29.86,29.86,621512.0
2025-03-04 10:00:00,29.89,29.96,29.48,29.66,606352.0,29.89,29.96,29.48,29.66,606352.0
2025-03-04 10:30:00,29.65,29.91,29.5,29.54,652348.0,29.65,29.91,29.5,29.54,652348.0
2025-03-04 11:00:00,29.54,29.59,29.27,29.48,380579.0,29.54,29.59,29.27,29.48,380579.0
2025-03-04 11:30:00,29.48,30.06,29.46,29.95,257928.0,29.48,30.06,29.46,29.95,257928.0
2025-03-04 12:00:00,29.95,30.5,29.83,30.43,334162.0,29.95,30.5,29.83,30.43,334162.0
2025-03-04 12:30:00,30.43,30.74,30.28,30.41,335910.0,30.43,30.74,30.28,30.41,335910.0
2025-03-04 13:00:00,30.41,30.7,30.41,30.62,218767.0,30.41,30.7,30.41,30.62,218767.0
2025-03-04 13:30:00,30.61,30.78,30.52,30.7,196604.0,30.61,30.78,30.52,30.7,196604.0
2025-03-04 14:00:00,30.71,31.05,30.71,30.96,255369.0,30.71,31.05,30.71,30.96,255369.0
2025-03-04 14:30:00,30.98,31.12,30.87,31.03,270745.0,30.98,31.12,30.87,31.03,270745.0
2025-03-04 15:00:00,31.01,31.42,30.98,31.26,278210.0,31.01,31.42,30.98,31.26,278210.0
2025-03-04 15:30:00,31.27,31.28,30.73,30.74,900266.0,31.27,31.28,30.73,30.74,900266.0
2025-03-05 09:30:00,30.82,31.32,30.49,30.87,211218.0,30.82,31.32,30.49,30.87,211218.0
2025-03-05 10:00:00,30.89,31.22,30.41,30.54,164671.0,30.89,31.22,30.41,30.54,164671.0
2025-03-05 10:30:00,30.53,30.74,30.4,30.41,119410.0,30.53,30.74,30.4,30.41,119410.0
2025-03-05 11:00:00,30.4,30.4,29.78,29.85,326051.0,30.4,30.4,29.78,29.85,326051.0
2025-03-05 11:30:00,29.85,30.13,29.77,30.02,354826.0,29.85,30.13,29.77,30.02,354826.0
2025-03-05 12:00:00,30.03,30.27,29.94,30.05,268933.0,30.03,30.27,29.94,30.05,268933.0
2025-03-05 12:30:00,30.05,30.14,29.93,30.03,261687.0,30.05,30.14,29.93,30.03,261687.0
2025-03-05 13:00:00,30.03,30.12,29.78,29.92,225911.0,30.03,30.12,29.78,29.92,225911.0
2025-03-05 13:30:00,29.92,30.18,29.83,30.16,190428.0,29.92,30.18,29.83,30.16,190428.0
2025-03-05 14:00:00,30.16,30.47,30.07,30.22,241470.0,30.16,30.47,30.07,30.22,241470.0
2025-03-05 14:30:00,30.23,30.32,30.14,30.18,177468.0,30.23,30.32,30.14,30.18,177468.0
2025-03-05 15:00:00,30.18,30.37,30.13,30.28,208539.0,30.18,30.37,30.13,30.28,208539.0
2025-03-05 15:30:00,30.27,30.51,30.21,30.38,710254.0,30.27,30.51,30.21,30.38,710254.0
2025-03-06 09:30:00,30.18,30.18,29.51,29.83,311930.0,30.18,30.18,29.51,29.83,311930.0
2025-03-06 10:00:00,29.83,30.3,29.74,30.16,189529.0,29.83,30.3,29.74,30.16,189529.0
2025-03-06 10:30:00,30.18,30.28,30.0,30.13,112476.0,30.18,30.28,30.0,30.13,112476.0
2025-03-06 11:00:00,30.14,30.26,29.81,29.95,106267.0,30.14,30.26,29.81,29.95,106267.0
2025-03-06 11:30:00,29.97,30.05,29.81,29.85,203305.0,29.97,30.05,29.81,29.85,203305.0
2025-03-06 12:00:00,29.85,29.97,29.68,29.86,203667.0,29.85,29.97,29.68,29.86,203667.0
2025-03-06 12:30:00,29.86,29.93,29.51,29.68,167971.0,29.86,29.93,29.51,29.68,167971.0
2025-03-06 13:00:00,29.68,29.85,29.6,29.76,109103.0,29.68,29.85,29.6,29.76,109103.0
2025-03-06 13:30:00,29.76,29.79,29.6,29.7,119565.0,29.76,29.79,29.6,29.7,119565.0
2025-03-06 14:00:00,29.7,29.73,29.31,29.31,370931.0,29.7,29.73,29.31,29.31,370931.0
2025-03-06 14:30:00,29.3,29.89,29.14,29.26,537552.0,29.3,29.89,29.14,29.26,537552.0
2025-03-06 15:00:00,29.26,29.46,29.21,29.32,868733.0,29.26,29.46,29.21,29.32,868733.0
2025-03-06 15:30:00,29.31,29.38,28.85,28.92,1160760.0,29.31,29.38,28.85,28.92,1160760.0
2025-03-07 09:30:00,28.72,28.89,27.95,28.4,609218.0,28.72,28.89,27.95,28.4,609218.0
2025-03-07 10:00:00,28.39,28.48,27.66,27.87,469949.0,28.39,28.48,27.66,27.87,469949.0
2025-03-07 10:30:00,27.84,27.86,27.39,27.59,504908.0,27.84,27.86,27.39,27.59,504908.0
2025-03-07 11:00:00,27.59,27.69,27.18,27.26,371352.0,27.59,27.69,27.18,27.26,371352.0
2025-03-07 11:30:00,27.27,27.37,26.92,27.32,726547.0,27.27,27.37,26.92,27.32,726547.0
2025-03-07 12:00:00,27.31,27.65,27.09,27.26,580914.0,27.31,27.65,27.09,27.26,580914.0
2025-03-07 12:30:00,27.26,27.85,27.17,27.46,587933.0,27.26,27.85,27.17,27.46,587933.0
2025-03-07 13:00:00,27.46,27.89,27.44,27.64,365710.0,27.46,27.89,27.44,27.64,365710.0
2025-03-07 13:30:00,27.64,28.3,27.61,28.25,500369.0,27.64,28.3,27.61,28.25,500369.0
2025-03-07 14:00:00,28.25,28.49,28.15,28.32,388733.0,28.25,28.49,28.15,28.32,388733.0
2025-03-07 14:30:00,28.32,28.45,28.21,28.33,456481.0,28.32,28.45,28.21,28.33,456481.0
2025-03-07 15:00:00,28.32,28.69,28.27,28.62,311099.0,28.32,28.69,28.27,28.62,311099.0
2025-03-07 15:30:00,28.62,28.66,28.43,28.49,855815.0,28.62,28.66,28.43,28.49,855815.0
2025-03-10 09:30:00,28.15,28.49,27.82,28.28,443050.0,28.15,28.49,27.82,28.28,443050.0
2025-03-10 10:00:00,28.25,28.37,27.73,27.83,248054.0,28.25,28.37,27.73,27.83,248054.0
2025-03-10 10:30:00,27.82,27.93,27.59,27.8,144890.0,27.82,27.93,27.59,27.8,144890.0
2025-03-10 11:00:00,27.8,27.88,27.41,27.56,194284.0,27.8,27.88,27.41,27.56,194284.0
2025-03-10 11:30:00,27.59,27.85,27.57,27.62,135833.0,27.59,27.85,27.57,27.62,135833.0
2025-03-10 12:00:00,27.62,27.72,27.53,27.7,95685.0,27.62,27.72,27.53,27.7,95685.0
2025-03-10 12:30:00,27.7,27.85,27.53,27.54,107639.0,27.7,27.85,27.53,27.54,107639.0
2025-03-10 13:00:00,27.55,27.61,27.41,27.43,171970.0,27.55,27.61,27.41,27.43,171970.0
2025-03-10 13:30:00,27.43,27.43,26.99,27.04,258414.0,27.43,27.43,26.99,27.04,258414.0
2025-03-10 14:00:00,27.05,27.05,26.84,26.92,518071.0,27.05,27.05,26.84,26.92,518071.0
2025-03-10 14:30:00,26.92,27.16,26.89,27.12,255006.0,26.92,27.16,26.89,27.12,255006.0
2025-03-10 15:00:00,27.12,27.51,27.0,27.37,388069.0,27.12,27.51,27.0,27.37,388069.0
2025-03-10 15:30:00,27.37,27.59,27.24,27.26,1026085.0,27.37,27.59,27.24,27.26,1026085.0
2025-03-11 09:30:00,27.33,27.73,27.0,27.63,423465.0,27.33,27.73,27.0,27.63,423465.0
2025-03-11 10:00:00,27.62,27.92,27.22,27.23,454698.0,27.62,27.92,27.22,27.23,454698.0
2025-03-11 10:30:00,27.23,27.34,26.91,27.07,308536.0,27.23,27.34,26.91,27.07,308536.0
2025-03-11 11:00:00,27.07,27.45,26.98,27.38,218416.0,27.07,27.45,26.98,27.38,218416.0
2025-03-11 11:30:00,27.41,27.66,27.37,27.48,160242.0,27.41,27.66,27.37,27.48,160242.0
2025-03-11 12:00:00,27.46,27.55,27.39,27.43,146161.0,27.46,27.55,27.39,27.43,146161.0
2025-03-11 12:30:00,27.44,27.61,27.36,27.42,151477.0,27.44,27.61,27.36,27.42,151477.0
2025-03-11 13:00:00,27.42,27.42,27.08,27.1,180751.0,27.42,27.42,27.08,27.1,180751.0
2025-03-11 13:30:00,27.09,27.56,27.07,27.44,257740.0,27.09,27.56,27.07,27.44,257740.0
2025-03-11 14:00:00,27.44,28.0,27.44,27.91,311435.0,27.44,28.0,27.44,27.91,311435.0
2025-03-11 14:30:00,27.9,28.19,27.81,27.99,351035.0,27.9,28.19,27.81,27.99,351035.0
2025-03-11 15:00:00,28.0,28.06,27.75,27.89,388229.0,28.0,28.06,27.75,27.89,388229.0
2025-03-11 15:30:00,27.89,27.98,27.77,27.83,892645.0,27.89,27.98,27.77,27.83,892645.0
2025-03-12 09:30:00,28.4,28.65,27.28,27.36,480437.0,28.4,28.65,27.28,27.36,480437.0
2025-03-12 10:00:00,27.38,27.86,27.1,27.8,509796.0,27.38,27.86,27.1,27.8,509796.0
2025-03-12 10:30:00,27.79,27.81,27.15,27.21,143734.0,27.79,27.81,27.15,27.21,143734.0
2025-03-12 11:00:00,27.22,27.42,27.16,27.37,251700.0,27.22,27.42,27.16,27.37,251700.0
2025-03-12 11:30:00,27.37,27.44,27.19,27.34,100870.0,27.37,27.44,27.19,27.34,100870.0
2025-03-12 12:00:00,27.32,27.43,27.21,27.29,123879.0,27.32,27.43,27.21,27.29,123879.0
2025-03-12 12:30:00,27.31,27.41,27.14,27.18,123295.0,27.31,27.41,27.14,27.18,123295.0
2025-03-12 13:00:00,27.21,27.45,27.17,27.42,91076.0,27.21,27.45,27.17,27.42,91076.0
2025-03-12 13:30:00,27.41,27.53,27.11,27.13,151069.0,27.41,27.53,27.11,27.13,151069.0
2025-03-12 14:00:00,27.12,27.36,27.06,27.35,241679.0,27.12,27.36,27.06,27.35,241679.0
2025-03-12 14:30:00,27.35,27.51,27.31,27.43,215890.0,27.35,27.51,27.31,27.43,215890.0
2025-03-12 15:00:00,27.42,27.47,27.28,27.44,204108.0,27.42,27.47,27.28,27.44,204108.0
2025-03-12 15:30:00,27.44,27.5,27.27,27.33,464324.0,27.44,27.5,27.27,27.33,464324.0
2025-03-13 09:30:00,27.22,27.47,27.16,27.24,279398.0,27.22,27.47,27.16,27.24,279398.0
2025-03-13 10:00:00,27.24,27.45,27.15,27.17,110478.0,27.24,27.45,27.15,27.17,110478.0
2025-03-13 10:30:00,27.17,27.27,26.95,27.07,181711.0,27.17,27.27,26.95,27.07,181711.0
2025-03-13 11:00:00,27.07,27.14,26.86,26.87,231265.0,27.07,27.14,26.86,26.87,231265.0
2025-03-13 11:30:00,26.87,26.97,26.71,26.9,243674.0,26.87,26.97,26.71,26.9,243674.0
2025-03-13 12:00:00,26.91,26.98,26.78,26.8,122887.0,26.91,26.98,26.78,26.8,122887.0
2025-03-13 12:30:00,26.79,27.07,26.76,27.03,196012.0,26.79,27.07,26.76,27.03,196012.0
2025-03-13 13:00:00,27.03,27.11,26.71,26.74,118234.0,27.03,27.11,26.71,26.74,118234.0
2025-03-13 13:30:00,26.74,26.74,26.42,26.48,219178.0,26.74,26.74,26.42,26.48,219178.0
2025-03-13 14:00:00,26.48,26.74,26.48,26.54,173164.0,26.48,26.74,26.48,26.54,173164.0
2025-03-13 14:30:00,26.55,26.65,26.49,26.63,192823.0,26.55,26.65,26.49,26.63,192823.0
2025-03-13 15:00:00,26.63,26.79,26.56,26.6,198417.0,26.63,26.79,26.56,26.6,198417.0
2025-03-13 15:30:00,26.61,26.73,26.55,26.64,884730.0,26.61,26.73,26.55,26.64,884730.0
2025-03-14 09:30:00,27.19,28.0,27.06,27.78,611313.0,27.19,28.0,27.06,27.78,611313.0
2025-03-14 10:00:00,27.77,27.87,27.48,27.63,210053.0,27.77,27.87,27.48,27.63,210053.0
2025-03-14 10:30:00,27.63,27.91,27.61,27.91,135301.0,27.63,27.91,27.61,27.91,135301.0
2025-03-14 11:00:00,27.93,28.23,27.91,28.1,198848.0,27.93,28.23,27.91,28.1,198848.0
2025-03-14 11:30:00,28.09,28.4,28.08,28.37,175164.0,28.09,28.4,28.08,28.37,175164.0
2025-03-14 12:00:00,28.37,28.37,28.17,28.22,159172.0,28.37,28.37,28.17,28.22,159172.0
2025-03-14 12:30:00,28.23,28.38,28.22,28.32,139486.0,28.23,28.38,28.22,28.32,139486.0
2025-03-14 13:00:00,28.31,28.35,28.19,28.26,110247.0,28.31,28.35,28.19,28.26,110247.0
2025-03-14 13:30:00,28.25,28.26,28.08,28.09,118812.0,28.25,28.26,28.08,28.09,118812.0
2025-03-14 14:00:00,28.09,28.19,27.99,28.01,255539.0,28.09,28.19,27.99,28.01,255539.0
2025-03-14 14:30:00,28.01,28.09,27.97,28.0,281432.0,28.01,28.09,27.97,28.0,281432.0
2025-03-14 15:00:00,28.0,28.11,27.99,28.0,160046.0,28.0,28.11,27.99,28.0,160046.0
2025-03-14 15:30:00,28.0,28.09,27.9,28.06,732834.0,28.0,28.09,27.9,28.06,732834.0
2025-03-17 09:30:00,28.18,28.92,28.1,28.56,324156.0,28.18,28.92,28.1,28.56,324156.0
2025-03-17 10:00:00,28.53,28.63,28.35,28.36,219464.0,28.53,28.63,28.35,28.36,219464.0
2025-03-17 10:30:00,28.36,28.51,28.26,28.35,151838.0,28.36,28.51,28.26,28.35,151838.0
2025-03-17 11:00:00,28.34,28.49,28.27,28.27,135606.0,28.34,28.49,28.27,28.27,135606.0
2025-03-17 11:30:00,28.27,28.36,28.16,28.25,241563.0,28.27,28.36,28.16,28.25,241563.0
2025-03-17 12:00:00,28.25,28.26,28.09,28.12,159839.0,28.25,28.26,28.09,28.12,159839.0
2025-03-17 12:30:00,28.12,28.22,28.08,28.16,154481.0,28.12,28.22,28.08,28.16,154481.0
2025-03-17 13:00:00,28.17,28.4,28.15,28.38,129314.0,28.17,28.4,28.15,28.38,129314.0
2025-03-17 13:30:00,28.38,28.41,28.25,28.3,125118.0,28.38,28.41,28.25,28.3,125118.0
2025-03-17 14:00:00,28.3,28.37,28.27,28.34,153247.0,28.3,28.37,28.27,28.34,153247.0
2025-03-17 14:30:00,28.33,28.39,28.23,28.24,199545.0,28.33,28.39,28.23,28.24,199545.0
2025-03-17 15:00:00,28.24,28.26,27.98,28.1,321581.0,28.24,28.26,27.98,28.1,321581.0
2025-03-17 15:30:00,28.09,28.24,27.99,28.08,865001.0,28.09,28.24,27.99,28.08,865001.0
2025-03-18 09:30:00,28.08,28.73,27.83,27.84,453955.0,28.08,28.73,27.83,27.84,453955.0
2025-03-18 10:00:00,27.84,27.94,27.67,27.8,163616.0,27.84,27.94,27.67,27.8,163616.0
2025-03-18 10:30:00,27.8,27.83,27.53,27.58,73609.0,27.8,27.83,27.53,27.58,73609.0
2025-03-18 11:00:00,27.58,27.67,27.46,27.6,105719.0,27.58,27.67,27.46,27.6,105719.0
2025-03-18 11:30:00,27.58,27.68,27.57,27.63,52578.0,27.58,27.68,27.57,27.63,52578.0
2025-03-18 12:00:00,27.63,27.83,27.61,27.83,149696.0,27.63,27.83,27.61,27.83,149696.0
2025-03-18 12:30:00,27.83,27.85,27.57,27.66,104550.0,27.83,27.85,27.57,27.66,104550.0
2025-03-18 13:00:00,27.66,27.82,27.63,27.73,69502.0,27.66,27.82,27.63,27.73,69502.0
2025-03-18 13:30:00,27.73,27.88,27.7,27.78,75714.0,27.73,27.88,27.7,27.78,75714.0
2025-03-18 14:00:00,27.78,27.84,27.67,27.77,148581.0,27.78,27.84,27.67,27.77,148581.0
2025-03-18 14:30:00,27.76,27.93,27.75,27.87,137075.0,27.76,27.93,27.75,27.87,137075.0
2025-03-18 15:00:00,27.85,27.85,27.64,27.66,177758.0,27.85,27.85,27.64,27.66,177758.0
2025-03-18 15:30:00,27.66,27.73,27.52,27.55,570545.0,27.66,27.73,27.52,27.55,570545.0
2025-03-19 09:30:00,27.54,28.61,27.54,28.48,394759.0,27.54,28.61,27.54,28.48,394759.0
2025-03-19 10:00:00,28.48,28.66,28.42,28.62,269565.0,28.48,28.66,28.42,28.62,269565.0
2025-03-19 10:30:00,28.64,28.98,28.62,28.93,533885.0,28.64,28.98,28.62,28.93,533885.0
2025-03-19 11:00:00,28.94,28.98,28.63,28.81,422753.0,28.94,28.98,28.63,28.81,422753.0
2025-03-19 11:30:00,28.81,28.87,28.55,28.6,274178.0,28.81,28.87,28.55,28.6,274178.0
2025-03-19 12:00:00,28.61,28.62,28.42,28.57,82463.0,28.61,28.62,28.42,28.57,82463.0
2025-03-19 12:30:00,28.57,28.7,28.53,28.55,139655.0,28.57,28.7,28.53,28.55,139655.0
2025-03-19 13:00:00,28.53,28.83,28.53,28.76,401544.0,28.53,28.83,28.53,28.76,401544.0
2025-03-19 13:30:00,28.75,28.85,28.62,28.68,379362.0,28.75,28.85,28.62,28.68,379362.0
2025-03-19 14:00:00,28.68,29.16,28.61,29.01,401746.0,28.68,29.16,28.61,29.01,401746.0
2025-03-19 14:30:00,29.03,29.36,29.0,29.29,523416.0,29.03,29.36,29.0,29.29,523416.0
2025-03-19 15:00:00,29.29,29.59,28.97,29.03,511201.0,29.29,29.59,28.97,29.03,511201.0
2025-03-19 15:30:00,29.02,29.29,28.99,29.1,1215846.0,29.02,29.29,28.99,29.1,1215846.0
2025-03-20 09:30:00,28.76,29.09,28.75,29.04,132372.0,28.76,29.09,28.75,29.04,132372.0
2025-03-20 10:00:00,29.04,29.19,28.95,29.0,173585.0,29.04,29.19,28.95,29.0,173585.0
2025-03-20 10:30:00,29.0,29.09,28.95,29.05,187953.0,29.0,29.09,28.95,29.05,187953.0
2025-03-20 11:00:00,29.05,29.19,29.0,29.18,120720.0,29.05,29.19,29.0,29.18,120720.0
2025-03-20 11:30:00,29.18,29.2,28.92,28.96,168780.0,29.18,29.2,28.92,28.96,168780.0
2025-03-20 12:00:00,28.96,29.05,28.66,28.7,176793.0,28.96,29.05,28.66,28.7,176793.0
2025-03-20 12:30:00,28.7,28.73,28.38,28.41,256233.0,28.7,28.73,28.38,28.41,256233.0
2025-03-20 13:00:00,28.41,28.48,28.28,28.28,159915.0,28.41,28.48,28.28,28.28,159915.0
2025-03-20 13:30:00,28.27,28.4,28.24,28.31,216726.0,28.27,28.4,28.24,28.31,216726.0
2025-03-20 14:00:00,28.31,28.4,28.28,28.36,169183.0,28.31,28.4,28.28,28.36,169183.0
2025-03-20 14:30:00,28.36,28.46,28.34,28.37,124302.0,28.36,28.46,28.34,28.37,124302.0
2025-03-20 15:00:00,28.37,28.44,28.33,28.33,141759.0,28.37,28.44,28.33,28.33,141759.0
2025-03-20 15:30:00,28.33,28.48,28.23,28.25,628536.0,28.33,28.48,28.23,28.25,628536.0
2025-03-21 09:30:00,27.8,27.86,26.82,26.91,1116065.0,27.8,27.86,26.82,26.91,1116065.0
2025-03-21 10:00:00,26.88,27.14,26.77,26.98,580386.0,26.88,27.14,26.77,26.98,580386.0
2025-03-21 10:30:00,26.99,27.09,26.73,27.06,355511.0,26.99,27.09,26.73,27.06,355511.0
2025-03-21 11:00:00,27.08,27.24,26.94,26.95,366462.0,27.08,27.24,26.94,26.95,366462.0
2025-03-21 11:30:00,26.95,27.01,26.81,26.9,314690.0,26.95,27.01,26.81,26.9,314690.0
2025-03-21 12:00:00,26.88,27.16,26.83,27.13,323830.0,26.88,27.16,26.83,27.13,323830.0
2025-03-21 12:30:00,27.12,27.28,26.98,27.28,167897.0,27.12,27.28,26.98,27.28,167897.0
2025-03-21 13:00:00,27.28,27.28,27.14,27.14,196286.0,27.28,27.28,27.14,27.14,196286.0
2025-03-21 13:30:00,27.14,27.44,27.14,27.28,188126.0,27.14,27.44,27.14,27.28,188126.0
2025-03-21 14:00:00,27.29,27.31,27.16,27.17,184657.0,27.29,27.31,27.16,27.17,184657.0
2025-03-21 14:30:00,27.17,27.45,27.16,27.41,176089.0,27.17,27.45,27.16,27.41,176089.0
2025-03-21 15:00:00,27.41,27.41,27.23,27.29,271994.0,27.41,27.41,27.23,27.29,271994.0
2025-03-21 15:30:00,27.28,27.52,27.23,27.35,710032.0,27.28,27.52,27.23,27.35,710032.0
2025-03-24 09:30:00,27.84,28.21,27.7,27.72,394778.0,27.84,28.21,27.7,27.72,394778.0
2025-03-24 10:00:00,27.73,27.9,27.72,27.87,213442.0,27.73,27.9,27.72,27.87,213442.0
2025-03-24 10:30:00,27.88,27.93,27.76,27.86,192453.0,27.88,27.93,27.76,27.86,192453.0
2025-03-24 11:00:00,27.86,27.97,27.81,27.9,133096.0,27.86,27.97,27.81,27.9,133096.0
2025-03-24 11:30:00,27.9,28.11,27.8,28.04,141661.0,27.9,28.11,27.8,28.04,141661.0
2025-03-24 12:00:00,28.03,28.17,27.88,27.89,132975.0,28.03,28.17,27.88,27.89,132975.0
2025-03-24 12:30:00,27.88,27.9,27.81,27.88,114826.0,27.88,27.9,27.81,27.88,114826.0
2025-03-24 13:00:00,27.87,27.9,27.8,27.89,129529.0,27.87,27.9,27.8,27.89,129529.0
2025-03-24 13:30:00,27.9,28.09,27.89,27.96,223713.0,27.9,28.09,27.89,27.96,223713.0
2025-03-24 14:00:00,27.96,27.96,27.75,27.8,137016.0,27.96,27.96,27.75,27.8,137016.0
2025-03-24 14:30:00,27.8,28.1,27.8,28.08,152119.0,27.8,28.1,27.8,28.08,152119.0
2025-03-24 15:00:00,28.07,28.1,28.01,28.03,192144.0,28.07,28.1,28.01,28.03,192144.0
2025-03-24 15:30:00,28.03,28.26,28.02,28.1,570321.0,28.03,28.26,28.02,28.1,570321.0
2025-03-25 09:30:00,28.23,28.45,27.67,27.82,164089.0,28.23,28.45,27.67,27.82,164089.0
2025-03-25 10:00:00,27.84,27.9,27.65,27.83,154588.0,27.84,27.9,27.65,27.83,154588.0
2025-03-25 10:30:00,27.83,28.02,27.83,27.86,101064.0,27.83,28.02,27.83,27.86,101064.0
2025-03-25 11:00:00,27.86,28.03,27.86,27.95,73522.0,27.86,28.03,27.86,27.95,73522.0
2025-03-25 11:30:00,27.95,27.96,27.75,27.76,85168.0,27.95,27.96,27.75,27.76,85168.0
2025-03-25 12:00:00,27.76,27.94,27.75,27.91,54971.0,27.76,27.94,27.75,27.91,54971.0
2025-03-25 12:30:00,27.91,27.99,27.88,27.97,48942.0,27.91,27.99,27.88,27.97,48942.0
2025-03-25 13:00:00,28.0,28.12,27.91,27.91,102695.0,28.0,28.12,27.91,27.91,102695.0
2025-03-25 13:30:00,27.91,27.97,27.82,27.83,63859.0,27.91,27.97,27.82,27.83,63859.0
2025-03-25 14:00:00,27.83,27.89,27.75,27.79,93913.0,27.83,27.89,27.75,27.79,93913.0
2025-03-25 14:30:00,27.79,27.8,27.66,27.7,146532.0,27.79,27.8,27.66,27.7,146532.0
2025-03-25 15:00:00,27.7,27.75,27.57,27.58,107109.0,27.7,27.75,27.57,27.58,107109.0
2025-03-25 15:30:00,27.59,27.6,27.36,27.52,480522.0,27.59,27.6,27.36,27.52,480522.0
2025-03-26 09:30:00,27.48,27.89,27.46,27.51,127203.0,27.48,27.89,27.46,27.51,127203.0
2025-03-26 10:00:00,27.51,27.76,27.49,27.6,97953.0,27.51,27.76,27.49,27.6,97953.0
2025-03-26 10:30:00,27.6,27.7,27.57,27.6,81522.0,27.6,27.7,27.57,27.6,81522.0
2025-03-26 11:00:00,27.6,27.69,27.5,27.51,68996.0,27.6,27.69,27.5,27.51,68996.0
2025-03-26 11:30:00,27.51,27.66,27.5,27.55,70287.0,27.51,27.66,27.5,27.55,70287.0
2025-03-26 12:00:00,27.54,27.62,27.49,27.6,85301.0,27.54,27.62,27.49,27.6,85301.0
2025-03-26 12:30:00,27.6,27.62,27.38,27.39,68609.0,27.6,27.62,27.38,27.39,68609.0
2025-03-26 13:00:00,27.38,27.41,27.25,27.3,88445.0,27.38,27.41,27.25,27.3,88445.0
2025-03-26 13:30:00,27.3,27.31,27.17,27.21,113692.0,27.3,27.31,27.17,27.21,113692.0
2025-03-26 14:00:00,27.21,27.42,27.18,27.41,110918.0,27.21,27.42,27.18,27.41,110918.0
2025-03-26 14:30:00,27.41,27.44,27.3,27.35,181208.0,27.41,27.44,27.3,27.35,181208.0
2025-03-26 15:00:00,27.35,27.49,27.35,27.47,233390.0,27.35,27.49,27.35,27.47,233390.0
2025-03-26 15:30:00,27.47,27.67,27.42,27.6,400321.0,27.47,27.67,27.42,27.6,400321.0
2025-03-27 09:30:00,27.35,27.39,27.0,27.34,320293.0,27.35,27.39,27.0,27.34,320293.0
2025-03-27 10:00:00,27.32,27.44,27.0,27.21,326071.0,27.32,27.44,27.0,27.21,326071.0
2025-03-27 10:30:00,27.22,27.45,27.22,27.43,82090.0,27.22,27.45,27.22,27.43,82090.0
2025-03-27 11:00:00,27.44,27.55,27.36,27.38,81283.0,27.44,27.55,27.36,27.38,81283.0
2025-03-27 11:30:00,27.35,27.35,27.14,27.14,46228.0,27.35,27.35,27.14,27.14,46228.0
2025-03-27 12:00:00,27.13,27.33,27.12,27.23,39609.0,27.13,27.33,27.12,27.23,39609.0
2025-03-27 12:30:00,27.22,27.26,27.0,27.01,109143.0,27.22,27.26,27.0,27.01,109143.0
2025-03-27 13:00:00,27.01,27.2,27.0,27.08,111598.0,27.01,27.2,27.0,27.08,111598.0
2025-03-27 13:30:00,27.09,27.15,27.0,27.0,74636.0,27.09,27.15,27.0,27.0,74636.0
2025-03-27 14:00:00,27.01,27.18,27.0,27.1,59965.0,27.01,27.18,27.0,27.1,59965.0
2025-03-27 14:30:00,27.1,27.36,27.06,27.17,101083.0,27.1,27.36,27.06,27.17,101083.0
2025-03-27 15:00:00,27.17,27.31,27.17,27.21,138297.0,27.17,27.31,27.17,27.21,138297.0
2025-03-27 15:30:00,27.21,27.22,26.98,27.02,448321.0,27.21,27.22,26.98,27.02,448321.0
2025-03-28 09:30:00,26.92,27.02,26.5,26.52,309180.0,26.92,27.02,26.5,26.52,309180.0
2025-03-28 10:00:00,26.51,26.67,26.21,26.24,469577.0,26.51,26.67,26.21,26.24,469577.0
2025-03-28 10:30:00,26.24,26.3,26.02,26.03,174996.0,26.24,26.3,26.02,26.03,174996.0
2025-03-28 11:00:00,26.02,26.1,25.91,25.96,237965.0,26.02,26.1,25.91,25.96,237965.0
2025-03-28 11:30:00,25.96,26.13,25.93,26.0,174586.0,25.96,26.13,25.93,26.0,174586.0
2025-03-28 12:00:00,26.0,26.12,25.91,25.98,106475.0,26.0,26.12,25.91,25.98,106475.0
2025-03-28 12:30:00,25.99,26.04,25.9,25.91,167031.0,25.99,26.04,25.9,25.91,167031.0
2025-03-28 13:00:00,25.92,25.92,25.72,25.75,201996.0,25.92,25.92,25.72,25.75,201996.0
2025-03-28 13:30:00,25.75,25.92,25.68,25.92,201391.0,25.75,25.92,25.68,25.92,201391.0
2025-03-28 14:00:00,25.91,25.96,25.54,25.59,256050.0,25.91,25.96,25.54,25.59,256050.0
2025-03-28 14:30:00,25.59,25.62,25.43,25.62,246943.0,25.59,25.62,25.43,25.62,246943.0
2025-03-28 15:00:00,25.62,25.75,25.61,25.67,306865.0,25.62,25.75,25.61,25.67,306865.0
2025-03-28 15:30:00,25.67,25.77,25.59,25.67,790162.0,25.67,25.77,25.59,25.67,790162.0
2025-03-31 09:30:00,25.18,25.19,24.01,24.25,904569.0,25.18,25.19,24.01,24.25,904569.0
2025-03-31 10:00:00,24.25,24.74,24.25,24.46,409594.0,24.25,24.74,24.25,24.46,409594.0
2025-03-31 10:30:00,24.45,24.68,24.44,24.56,207178.0,24.45,24.68,24.44,24.56,207178.0
2025-03-31 11:00:00,24.57,24.96,24.56,24.89,242391.0,24.57,24.96,24.56,24.89,242391.0
2025-03-31 11:30:00,24.89,25.09,24.85,25.05,235398.0,24.89,25.09,24.85,25.05,235398.0
2025-03-31 12:00:00,25.05,25.1,24.81,25.0,142384.0,25.05,25.1,24.81,25.0,142384.0
2025-03-31 12:30:00,24.99,25.1,24.94,24.95,124497.0,24.99,25.1,24.94,24.95,124497.0
2025-03-31 13:00:00,24.95,25.08,24.75,24.78,211717.0,24.95,25.08,24.75,24.78,211717.0
2025-03-31 13:30:00,24.78,24.93,24.75,24.76,126504.0,24.78,24.93,24.75,24.76,126504.0
2025-03-31 14:00:00,24.76,25.04,24.75,24.94,158133.0,24.76,25.04,24.75,24.94,158133.0
2025-03-31 14:30:00,24.96,25.12,24.93,24.97,157385.0,24.96,25.12,24.93,24.97,157385.0
2025-03-31 15:00:00,24.97,25.25,24.97,25.05,190459.0,24.97,25.25,24.97,25.05,190459.0
2025-03-31 15:30:00,25.04,25.22,24.97,25.0,780065.0,25.04,25.22,24.97,25.0,780065.0
2025-04-01 09:30:00,24.83,25.13,24.65,24.7,192454.0,24.83,25.13,24.65,24.7,192454.0
2025-04-01 10:00:00,24.7,24.79,24.18,24.29,217120.0,24.7,24.79,24.18,24.29,217120.0
2025-04-01 10:30:00,24.29,24.76,24.27,24.7,203961.0,24.29,24.76,24.27,24.7,203961.0
2025-04-01 11:00:00,24.69,25.0,24.68,24.87,220384.0,24.69,25.0,24.68,24.87,220384.0
2025-04-01 11:30:00,24.86,25.03,24.77,25.0,189025.0,24.86,25.03,24.77,25.0,189025.0
2025-04-01 12:00:00,25.0,25.09,24.85,24.86,118056.0,25.0,25.09,24.85,24.86,118056.0
2025-04-01 12:30:00,24.86,24.93,24.74,24.86,100060.0,24.86,24.93,24.74,24.86,100060.0
2025-04-01 13:00:00,24.83,24.99,24.82,24.82,132253.0,24.83,24.99,24.82,24.82,132253.0
2025-04-01 13:30:00,24.81,24.92,24.75,24.75,101096.0,24.81,24.92,24.75,24.75,101096.0
2025-04-01 14:00:00,24.77,24.77,24.49,24.54,206437.0,24.77,24.77,24.49,24.54,206437.0
2025-04-01 14:30:00,24.54,24.71,24.53,24.67,172984.0,24.54,24.71,24.53,24.67,172984.0
2025-04-01 15:00:00,24.67,24.81,24.66,24.76,108039.0,24.67,24.81,24.66,24.76,108039.0
2025-04-01 15:30:00,24.75,24.88,24.73,24.83,441432.0,24.75,24.88,24.73,24.83,441432.0
2025-04-02 09:30:00,24.75,25.53,24.63,25.25,399280.0,24.75,25.53,24.63,25.25,399280.0
2025-04-02 10:00:00,25.22,25.67,25.17,25.64,436766.0,25.22,25.67,25.17,25.64,436766.0
2025-04-02 10:30:00,25.64,25.92,25.63,25.77,343895.0,25.64,25.92,25.63,25.77,343895.0
2025-04-02 11:00:00,25.77,25.96,25.67,25.89,319634.0,25.77,25.96,25.67,25.89,319634.0
2025-04-02 11:30:00,25.89,25.99,25.78,25.91,185944.0,25.89,25.99,25.78,25.91,185944.0
2025-04-02 12:00:00,25.9,26.22,25.87,26.21,307345.0,25.9,26.22,25.87,26.21,307345.0
2025-04-02 12:30:00,26.2,26.3,26.12,26.24,219905.0,26.2,26.3,26.12,26.24,219905.0
2025-04-02 13:00:00,26.23,26.45,26.22,26.33,262707.0,26.23,26.45,26.22,26.33,262707.0
2025-04-02 13:30:00,26.34,26.35,25.98,26.07,169007.0,26.34,26.35,25.98,26.07,169007.0
2025-04-02 14:00:00,26.07,26.12,25.97,25.99,173146.0,26.07,26.12,25.97,25.99,173146.0
2025-04-02 14:30:00,25.99,26.26,25.98,26.07,222007.0,25.99,26.26,25.98,26.07,222007.0
2025-04-02 15:00:00,26.06,26.3,26.06,26.28,354233.0,26.06,26.3,26.06,26.28,354233.0
2025-04-02 15:30:00,26.27,26.43,26.22,26.26,731485.0,26.27,26.43,26.22,26.26,731485.0
2025-04-03 09:30:00,24.4,24.82,23.46,23.71,1347200.0,24.4,24.82,23.46,23.71,1347200.0
2025-04-03 10:00:00,23.71,24.04,23.56,24.04,1761652.0,23.71,24.04,23.56,24.04,1761652.0
2025-04-03 10:30:00,24.04,24.09,23.77,24.0,811036.0,24.04,24.09,23.77,24.0,811036.0
2025-04-03 11:00:00,24.0,24.24,23.77,24.1,570397.0,24.0,24.24,23.77,24.1,570397.0
2025-04-03 11:30:00,24.11,24.4,24.06,24.24,582725.0,24.11,24.4,24.06,24.24,582725.0
2025-04-03 12:00:00,24.23,24.72,24.21,24.55,413261.0,24.23,24.72,24.21,24.55,413261.0
2025-04-03 12:30:00,24.55,24.63,24.37,24.42,221483.0,24.55,24.63,24.37,24.42,221483.0
2025-04-03 13:00:00,24.42,24.46,24.14,24.17,318427.0,24.42,24.46,24.14,24.17,318427.0
2025-04-03 13:30:00,24.18,24.33,24.05,24.05,250727.0,24.18,24.33,24.05,24.05,250727.0
2025-04-03 14:00:00,24.05,24.16,23.95,23.96,287774.0,24.05,24.16,23.95,23.96,287774.0
2025-04-03 14:30:00,23.96,24.02,23.84,23.96,565320.0,23.96,24.02,23.84,23.96,565320.0
2025-04-03 15:00:00,23.96,24.12,23.87,23.96,371675.0,23.96,24.12,23.87,23.96,371675.0
2025-04-03 15:30:00,23.96,23.99,23.74,23.76,976569.0,23.96,23.99,23.74,23.76,976569.0
2025-04-04 09:30:00,22.69,23.09,22.05,22.58,990084.0,22.69,23.09,22.05,22.58,990084.0
2025-04-04 10:00:00,22.58,22.58,22.16,22.17,599198.0,22.58,22.58,22.16,22.17,599198.0
2025-04-04 10:30:00,22.16,22.28,21.4,21.94,874030.0,22.16,22.28,21.4,21.94,874030.0
2025-04-04 11:00:00,21.92,23.1,21.86,22.56,568469.0,21.92,23.1,21.86,22.56,568469.0
2025-04-04 11:30:00,22.57,22.98,22.52,22.6,436378.0,22.57,22.98,22.52,22.6,436378.0
2025-04-04 12:00:00,22.6,22.83,22.48,22.51,360534.0,22.6,22.83,22.48,22.51,360534.0
2025-04-04 12:30:00,22.51,22.53,22.18,22.38,252099.0,22.51,22.53,22.18,22.38,252099.0
2025-04-04 13:00:00,22.37,22.6,22.22,22.48,271338.0,22.37,22.6,22.22,22.48,271338.0
2025-04-04 13:30:00,22.48,23.14,22.4,23.14,614486.0,22.48,23.14,22.4,23.14,614486.0
2025-04-04 14:00:00,23.14,23.25,22.76,22.81,375809.0,23.14,23.25,22.76,22.81,375809.0
2025-04-04 14:30:00,22.81,23.05,22.65,22.96,278165.0,22.81,23.05,22.65,22.96,278165.0
2025-04-04 15:00:00,22.96,23.51,22.79,23.48,521984.0,22.96,23.51,22.79,23.48,521984.0
2025-04-04 15:30:00,23.48,23.64,22.94,23.16,1146116.0,23.48,23.64,22.94,23.16,1146116.0
2025-04-07 09:30:00,22.6,23.34,22.31,23.33,724159.0,22.6,23.34,22.31,23.33,724159.0
2025-04-07 10:00:00,23.27,25.19,23.04,23.29,905865.0,23.27,25.19,23.04,23.29,905865.0
2025-04-07 10:30:00,23.33,24.28,23.12,23.98,397504.0,23.33,24.28,23.12,23.98,397504.0
2025-04-07 11:00:00,23.94,24.17,23.0,23.2,411045.0,23.94,24.17,23.0,23.2,411045.0
2025-04-07 11:30:00,23.22,24.01,23.21,23.72,284778.0,23.22,24.01,23.21,23.72,284778.0
2025-04-07 12:00:00,23.71,23.74,23.33,23.67,302963.0,23.71,23.74,23.33,23.67,302963.0
2025-04-07 12:30:00,23.67,23.8,23.19,23.36,354249.0,23.67,23.8,23.19,23.36,354249.0
2025-04-07 13:00:00,23.34,24.03,23.31,23.94,361677.0,23.34,24.03,23.31,23.94,361677.0
2025-04-07 13:30:00,23.94,24.42,23.71,24.2,437485.0,23.94,24.42,23.71,24.2,437485.0
2025-04-07 14:00:00,24.2,24.31,23.61,23.64,316504.0,24.2,24.31,23.61,23.64,316504.0
2025-04-07 14:30:00,23.65,24.01,23.48,23.53,292119.0,23.65,24.01,23.48,23.53,292119.0
2025-04-07 15:00:00,23.57,23.88,23.51,23.51,398037.0,23.57,23.88,23.51,23.51,398037.0
2025-04-07 15:30:00,23.53,23.96,23.36,23.74,985951.0,23.53,23.96,23.36,23.74,985951.0
2025-04-08 09:30:00,24.75,25.16,24.55,24.7,783563.0,24.75,25.16,24.55,24.7,783563.0
2025-04-08 10:00:00,24.7,25.23,24.52,25.06,516499.0,24.7,25.23,24.52,25.06,516499.0
2025-04-08 10:30:00,25.06,25.13,24.44,24.46,240659.0,25.06,25.13,24.44,24.46,240659.0
2025-04-08 11:00:00,24.44,24.55,24.13,24.25,381452.0,24.44,24.55,24.13,24.25,381452.0
2025-04-08 11:30:00,24.25,24.68,24.24,24.56,283266.0,24.25,24.68,24.24,24.56,283266.0
2025-04-08 12:00:00,24.55,24.6,24.25,24.32,145179.0,24.55,24.6,24.25,24.32,145179.0
2025-04-08 12:30:00,24.34,24.4,23.95,23.96,275880.0,24.34,24.4,23.95,23.96,275880.0
2025-04-08 13:00:00,23.96,24.12,23.75,23.8,165668.0,23.96,24.12,23.75,23.8,165668.0
2025-04-08 13:30:00,23.8,24.44,23.78,24.16,255505.0,23.8,24.44,23.78,24.16,255505.0
2025-04-08 14:00:00,24.16,24.18,23.85,23.87,185590.0,24.16,24.18,23.85,23.87,185590.0
2025-04-08 14:30:00,23.88,24.3,23.75,23.83,338816.0,23.88,24.3,23.75,23.83,338816.0
2025-04-08 15:00:00,23.84,23.88,23.32,23.42,428205.0,23.84,23.88,23.32,23.42,428205.0
2025-04-08 15:30:00,23.42,23.55,23.12,23.52,928505.0,23.42,23.55,23.12,23.52,928505.0
2025-04-09 09:30:00,23.32,24.06,23.3,23.75,425541.0,23.32,24.06,23.3,23.75,425541.0
2025-04-09 10:00:00,23.78,24.15,23.53,23.69,284028.0,23.78,24.15,23.53,23.69,284028.0
2025-04-09 10:30:00,23.68,24.09,23.21,23.24,298125.0,23.68,24.09,23.21,23.24,298125.0
2025-04-09 11:00:00,23.22,23.77,23.22,23.61,245407.0,23.22,23.77,23.22,23.61,245407.0
2025-04-09 11:30:00,23.61,23.75,23.25,23.29,322563.0,23.61,23.75,23.25,23.29,322563.0
2025-04-09 12:00:00,23.3,23.69,23.27,23.52,86486.0,23.3,23.69,23.27,23.52,86486.0
2025-04-09 12:30:00,23.51,23.64,23.45,23.57,134717.0,23.51,23.64,23.45,23.57,134717.0
2025-04-09 13:00:00,23.56,25.86,23.37,25.23,618970.0,23.56,25.86,23.37,25.23,618970.0
2025-04-09 13:30:00,25.28,26.45,25.16,26.37,674404.0,25.28,26.45,25.16,26.37,674404.0
2025-04-09 14:00:00,26.38,27.43,26.01,27.32,1046242.0,26.38,27.43,26.01,27.32,1046242.0
2025-04-09 14:30:00,27.33,27.76,26.61,26.64,639654.0,27.33,27.76,26.61,26.64,639654.0
2025-04-09 15:00:00,26.63,27.04,26.53,26.99,814725.0,26.63,27.04,26.53,26.99,814725.0
2025-04-09 15:30:00,26.99,27.66,26.86,27.6,1488855.0,26.99,27.66,26.86,27.6,1488855.0
2025-04-10 09:30:00,26.55,26.93,25.89,25.92,291516.0,26.55,26.93,25.89,25.92,291516.0
2025-04-10 10:00:00,25.91,26.04,25.6,25.83,168175.0,25.91,26.04,25.6,25.83,168175.0
2025-04-10 10:30:00,25.84,26.17,25.6,25.63,130921.0,25.84,26.17,25.6,25.63,130921.0
2025-04-10 11:00:00,25.61,25.85,25.45,25.45,134663.0,25.61,25.85,25.45,25.45,134663.0
2025-04-10 11:30:00,25.46,25.54,25.27,25.39,116548.0,25.46,25.54,25.27,25.39,116548.0
2025-04-10 12:00:00,25.36,25.5,24.75,24.92,282383.0,25.36,25.5,24.75,24.92,282383.0
2025-04-10 12:30:00,24.92,25.35,24.91,25.31,156865.0,24.92,25.35,24.91,25.31,156865.0
2025-04-10 13:00:00,25.28,25.6,24.91,25.23,172606.0,25.28,25.6,24.91,25.23,172606.0
2025-04-10 13:30:00,25.22,25.67,25.15,25.58,206148.0,25.22,25.67,25.15,25.58,206148.0
2025-04-10 14:00:00,25.55,25.89,25.34,25.83,132780.0,25.55,25.89,25.34,25.83,132780.0
2025-04-10 14:30:00,25.83,25.85,25.33,25.55,204254.0,25.83,25.85,25.33,25.55,204254.0
2025-04-10 15:00:00,25.54,25.81,25.29,25.3,387611.0,25.54,25.81,25.29,25.3,387611.0
2025-04-10 15:30:00,25.28,25.52,25.04,25.45,854116.0,25.28,25.52,25.04,25.45,854116.0
2025-04-11 09:30:00,25.26,25.45,24.95,25.21,169663.0,25.26,25.45,24.95,25.21,169663.0
2025-04-11 10:00:00,25.15,25.33,24.68,24.71,192003.0,25.15,25.33,24.68,24.71,192003.0
2025-04-11 10:30:00,24.72,25.12,24.69,24.82,165006.0,24.72,25.12,24.69,24.82,165006.0
2025-04-11 11:00:00,24.82,25.17,24.73,24.83,121935.0,24.82,25.17,24.73,24.83,121935.0
2025-04-11 11:30:00,24.8,24.88,24.7,24.82,91049.0,24.8,24.88,24.7,24.82,91049.0
2025-04-11 12:00:00,24.79,24.92,24.64,24.82,115179.0,24.79,24.92,24.64,24.82,115179.0
2025-04-11 12:30:00,24.84,25.21,24.84,25.04,85063.0,24.84,25.21,24.84,25.04,85063.0
2025-04-11 13:00:00,25.05,25.16,24.95,24.98,219929.0,25.05,25.16,24.95,24.98,219929.0
2025-04-11 13:30:00,24.98,25.67,24.98,25.35,244799.0,24.98,25.67,24.98,25.35,244799.0
2025-04-11 14:00:00,25.36,25.39,25.06,25.17,109951.0,25.36,25.39,25.06,25.17,109951.0
2025-04-11 14:30:00,25.15,25.22,24.99,25.18,250174.0,25.15,25.22,24.99,25.18,250174.0
2025-04-11 15:00:00,25.18,25.4,25.18,25.3,208033.0,25.18,25.4,25.18,25.3,208033.0
2025-04-11 15:30:00,25.3,25.4,25.13,25.31,610760.0,25.3,25.4,25.13,25.31,610760.0
2025-04-14 09:30:00,25.82,25.95,25.0,25.32,172851.0,25.82,25.95,25.0,25.32,172851.0
2025-04-14 10:00:00,25.3,25.57,25.07,25.4,115156.0,25.3,25.57,25.07,25.4,115156.0
2025-04-14 10:30:00,25.42,25.53,25.29,25.33,92973.0,25.42,25.53,25.29,25.33,92973.0
2025-04-14 11:00:00,25.33,25.35,25.04,25.07,201385.0,25.33,25.35,25.04,25.07,201385.0
2025-04-14 11:30:00,25.07,25.16,24.76,24.84,226475.0,25.07,25.16,24.76,24.84,226475.0
2025-04-14 12:00:00,24.83,25.06,24.75,25.01,141921.0,24.83,25.06,24.75,25.01,141921.0
2025-04-14 12:30:00,24.98,25.2,24.97,25.0,128847.0,24.98,25.2,24.97,25.0,128847.0
2025-04-14 13:00:00,24.99,25.42,24.98,25.08,107579.0,24.99,25.42,24.98,25.08,107579.0
2025-04-14 13:30:00,25.08,25.33,25.0,25.24,128086.0,25.08,25.33,25.0,25.24,128086.0
2025-04-14 14:00:00,25.25,25.4,25.22,25.37,56695.0,25.25,25.4,25.22,25.37,56695.0
2025-04-14 14:30:00,25.37,25.46,25.31,25.34,77494.0,25.37,25.46,25.31,25.34,77494.0
2025-04-14 15:00:00,25.34,25.47,25.31,25.38,85450.0,25.34,25.47,25.31,25.38,85450.0
2025-04-14 15:30:00,25.38,25.46,25.24,25.26,404968.0,25.38,25.46,25.24,25.26,404968.0
2025-04-15 09:30:00,25.35,25.75,25.19,25.48,99769.0,25.35,25.75,25.19,25.48,99769.0
2025-04-15 10:00:00,25.46,25.83,25.33,25.41,84875.0,25.46,25.83,25.33,25.41,84875.0
2025-04-15 10:30:00,25.42,25.49,25.23,25.4,72250.0,25.42,25.49,25.23,25.4,72250.0
2025-04-15 11:00:00,25.38,25.56,25.35,25.44,66053.0,25.38,25.56,25.35,25.44,66053.0
2025-04-15 11:30:00,25.45,25.56,25.4,25.47,51528.0,25.45,25.56,25.4,25.47,51528.0
2025-04-15 12:00:00,25.47,25.55,25.42,25.42,36741.0,25.47,25.55,25.42,25.42,36741.0
2025-04-15 12:30:00,25.42,25.51,25.31,25.36,72811.0,25.42,25.51,25.31,25.36,72811.0
2025-04-15 13:00:00,25.35,25.44,25.26,25.32,86243.0,25.35,25.44,25.26,25.32,86243.0
2025-04-15 13:30:00,25.31,25.49,25.22,25.29,134946.0,25.31,25.49,25.22,25.29,134946.0
2025-04-15 14:00:00,25.29,25.34,25.08,25.14,119356.0,25.29,25.34,25.08,25.14,119356.0
2025-04-15 14:30:00,25.13,25.3,25.13,25.24,95777.0,25.13,25.3,25.13,25.24,95777.0
2025-04-15 15:00:00,25.23,25.23,25.03,25.06,137397.0,25.23,25.23,25.03,25.06,137397.0
2025-04-15 15:30:00,25.05,25.11,24.98,25.08,767016.0,25.05,25.11,24.98,25.08,767016.0
2025-04-16 09:30:00,24.96,25.14,24.68,24.68,307229.0,24.96,25.14,24.68,24.68,307229.0
2025-04-16 10:00:00,24.67,25.0,24.65,24.96,206812.0,24.67,25.0,24.65,24.96,206812.0
2025-04-16 10:30:00,24.96,25.16,24.92,25.02,139129.0,24.96,25.16,24.92,25.02,139129.0
2025-04-16 11:00:00,25.03,25.19,24.97,25.15,120383.0,25.03,25.19,24.97,25.15,120383.0
2025-04-16 11:30:00,25.14,25.15,24.91,24.95,101871.0,25.14,25.15,24.91,24.95,101871.0
2025-04-16 12:00:00,24.96,25.05,24.94,24.96,97574.0,24.96,25.05,24.94,24.96,97574.0
2025-04-16 12:30:00,24.98,25.03,24.86,24.9,108309.0,24.98,25.03,24.86,24.9,108309.0
2025-04-16 13:00:00,24.91,25.03,24.84,24.98,111466.0,24.91,25.03,24.84,24.98,111466.0
2025-04-16 13:30:00,24.97,24.98,24.41,24.42,176082.0,24.97,24.98,24.41,24.42,176082.0
2025-04-16 14:00:00,24.42,24.72,24.4,24.67,151912.0,24.42,24.72,24.4,24.67,151912.0
2025-04-16 14:30:00,24.66,24.69,24.47,24.47,177707.0,24.66,24.69,24.47,24.47,177707.0
2025-04-16 15:00:00,24.47,24.5,24.27,24.37,280861.0,24.47,24.5,24.27,24.37,280861.0
2025-04-16 15:30:00,24.38,24.81,24.36,24.76,749804.0,24.38,24.81,24.36,24.76,749804.0
2025-04-17 09:30:00,24.75,25.08,24.66,24.85,134204.0,24.75,25.08,24.66,24.85,134204.0
2025-04-17 10:00:00,24.83,25.0,24.81,24.89,107611.0,24.83,25.0,24.81,24.89,107611.0
2025-04-17 10:30:00,24.9,25.12,24.86,24.9,77118.0,24.9,25.12,24.86,24.9,77118.0
2025-04-17 11:00:00,24.88,25.29,24.88,25.13,151236.0,24.88,25.29,24.88,25.13,151236.0
2025-04-17 11:30:00,25.13,25.36,25.13,25.23,125675.0,25.13,25.36,25.13,25.23,125675.0
2025-04-17 12:00:00,25.24,25.63,25.18,25.58,141014.0,25.24,25.63,25.18,25.58,141014.0
2025-04-17 12:30:00,25.59,25.67,25.45,25.5,120002.0,25.59,25.67,25.45,25.5,120002.0
2025-04-17 13:00:00,25.52,25.6,25.32,25.33,134477.0,25.52,25.6,25.32,25.33,134477.0
2025-04-17 13:30:00,25.34,25.55,25.34,25.48,105789.0,25.34,25.55,25.34,25.48,105789.0
2025-04-17 14:00:00,25.46,25.6,25.46,25.46,112292.0,25.46,25.6,25.46,25.46,112292.0
2025-04-17 14:30:00,25.47,25.56,25.32,25.35,124533.0,25.47,25.56,25.32,25.35,124533.0
2025-04-17 15:00:00,25.35,25.48,25.33,25.42,127021.0,25.35,25.48,25.33,25.42,127021.0
2025-04-17 15:30:00,25.41,25.57,25.4,25.54,527011.0,25.41,25.57,25.4,25.54,527011.0
2025-04-21 09:30:00,25.16,25.54,25.14,25.22,118476.0,25.16,25.54,25.14,25.22,118476.0
2025-04-21 10:00:00,25.19,25.48,25.14,25.2,163529.0,25.19,25.48,25.14,25.2,163529.0
2025-04-21 10:30:00,25.2,25.29,25.11,25.13,130456.0,25.2,25.29,25.11,25.13,130456.0
2025-04-21 11:00:00,25.13,25.15,24.86,24.9,169630.0,25.13,25.15,24.86,24.9,169630.0
2025-04-21 11:30:00,24.89,24.9,24.68,24.71,101539.0,24.89,24.9,24.68,24.71,101539.0
2025-04-21 12:00:00,24.72,24.91,24.7,24.76,153792.0,24.72,24.91,24.7,24.76,153792.0
2025-04-21 12:30:00,24.75,24.95,24.75,24.76,139769.0,24.75,24.95,24.75,24.76,139769.0
2025-04-21 13:00:00,24.77,24.85,24.72,24.81,290071.0,24.77,24.85,24.72,24.81,290071.0
2025-04-21 13:30:00,24.8,24.87,24.74,24.78,300272.0,24.8,24.87,24.74,24.78,300272.0
2025-04-21 14:00:00,24.78,24.94,24.78,24.86,131898.0,24.78,24.94,24.78,24.86,131898.0
2025-04-21 14:30:00,24.87,24.96,24.85,24.87,186660.0,24.87,24.96,24.85,24.87,186660.0
2025-04-21 15:00:00,24.87,25.06,24.85,24.88,339946.0,24.87,25.06,24.85,24.88,339946.0
2025-04-21 15:30:00,24.88,25.06,24.79,25.0,989186.0,24.88,25.06,24.79,25.0,989186.0
2025-04-22 09:30:00,25.36,26.11,25.36,25.75,1049648.0,25.36,26.11,25.36,25.75,1049648.0
2025-04-22 10:00:00,25.76,26.15,25.71,26.11,278946.0,25.76,26.15,25.71,26.11,278946.0
2025-04-22 10:30:00,26.11,26.37,26.05,26.34,382485.0,26.11,26.37,26.05,26.34,382485.0
2025-04-22 11:00:00,26.33,26.69,26.24,26.6,425607.0,26.33,26.69,26.24,26.6,425607.0
2025-04-22 11:30:00,26.6,26.63,26.28,26.46,243696.0,26.6,26.63,26.28,26.46,243696.0
2025-04-22 12:00:00,26.46,26.8,26.46,26.75,325641.0,26.46,26.8,26.46,26.75,325641.0
2025-04-22 12:30:00,26.74,26.82,26.49,26.54,232222.0,26.74,26.82,26.49,26.54,232222.0
2025-04-22 13:00:00,26.54,26.6,26.19,26.21,148588.0,26.54,26.6,26.19,26.21,148588.0
2025-04-22 13:30:00,26.21,26.43,26.16,26.26,141841.0,26.21,26.43,26.16,26.26,141841.0
2025-04-22 14:00:00,26.26,26.54,26.25,26.52,107767.0,26.26,26.54,26.25,26.52,107767.0
2025-04-22 14:30:00,26.52,26.56,26.44,26.54,116573.0,26.52,26.56,26.44,26.54,116573.0
2025-04-22 15:00:00,26.54,26.58,26.38,26.46,200937.0,26.54,26.58,26.38,26.46,200937.0
2025-04-22 15:30:00,26.46,26.86,26.44,26.78,1320210.0,26.46,26.86,26.44,26.78,1320210.0
2025-04-23 09:30:00,27.73,28.63,27.7,28.19,1193414.0,27.73,28.63,27.7,28.19,1193414.0
2025-04-23 10:00:00,28.25,28.35,27.63,27.63,393877.0,28.25,28.35,27.63,27.63,393877.0
2025-04-23 10:30:00,27.63,27.82,27.47,27.57,425032.0,27.63,27.82,27.47,27.57,425032.0
2025-04-23 11:00:00,27.56,27.68,26.81,26.88,526498.0,27.56,27.68,26.81,26.88,526498.0
2025-04-23 11:30:00,26.89,26.91,26.48,26.69,212430.0,26.89,26.91,26.48,26.69,212430.0
2025-04-23 12:00:00,26.7,26.84,26.56,26.84,136779.0,26.7,26.84,26.56,26.84,136779.0
2025-04-23 12:30:00,26.84,27.09,26.82,27.08,203745.0,26.84,27.09,26.82,27.08,203745.0
2025-04-23 13:00:00,27.07,27.21,26.91,27.17,122325.0,27.07,27.21,26.91,27.17,122325.0
2025-04-23 13:30:00,27.16,27.25,26.96,27.09,141037.0,27.16,27.25,26.96,27.09,141037.0
2025-04-23 14:00:00,27.09,27.13,26.89,26.91,89837.0,27.09,27.13,26.89,26.91,89837.0
2025-04-23 14:30:00,26.93,27.02,26.88,26.95,147654.0,26.93,27.02,26.88,26.95,147654.0
2025-04-23 15:00:00,26.95,27.0,26.81,26.83,226310.0,26.95,27.0,26.81,26.83,226310.0
2025-04-23 15:30:00,26.82,26.92,26.7,26.72,590442.0,26.82,26.92,26.7,26.72,590442.0
2025-04-24 09:30:00,26.79,26.83,26.43,26.67,286737.0,26.79,26.83,26.43,26.67,286737.0
2025-04-24 10:00:00,26.67,26.8,26.39,26.75,453250.0,26.67,26.8,26.39,26.75,453250.0
2025-04-24 10:30:00,26.72,26.85,26.65,26.83,377994.0,26.72,26.85,26.65,26.83,377994.0
2025-04-24 11:00:00,26.83,27.0,26.8,26.89,279697.0,26.83,27.0,26.8,26.89,279697.0
2025-04-24 11:30:00,26.88,26.97,26.78,26.9,239668.0,26.88,26.97,26.78,26.9,239668.0
2025-04-24 12:00:00,26.91,27.13,26.91,27.09,343683.0,26.91,27.13,26.91,27.09,343683.0
2025-04-24 12:30:00,27.1,27.29,27.09,27.23,174488.0,27.1,27.29,27.09,27.23,174488.0
2025-04-24 13:00:00,27.23,27.26,27.13,27.22,110420.0,27.23,27.26,27.13,27.22,110420.0
2025-04-24 13:30:00,27.22,27.43,27.18,27.42,179141.0,27.22,27.43,27.18,27.42,179141.0
2025-04-24 14:00:00,27.42,27.47,27.35,27.36,97503.0,27.42,27.47,27.35,27.36,97503.0
2025-04-24 14:30:00,27.37,27.42,27.24,27.25,138995.0,27.37,27.42,27.24,27.25,138995.0
2025-04-24 15:00:00,27.25,27.27,27.09,27.11,148230.0,27.25,27.27,27.09,27.11,148230.0
2025-04-24 15:30:00,27.11,27.31,27.07,27.16,548270.0,27.11,27.31,27.07,27.16,548270.0
2025-04-25 09:30:00,27.5,28.19,27.5,27.91,450088.0,27.5,28.19,27.5,27.91,450088.0
2025-04-25 10:00:00,27.91,28.26,27.89,28.06,340219.0,27.91,28.26,27.89,28.06,340219.0
2025-04-25 10:30:00,28.06,28.36,27.97,28.34,219156.0,28.06,28.36,27.97,28.34,219156.0
2025-04-25 11:00:00,28.33,28.57,28.27,28.46,281008.0,28.33,28.57,28.27,28.46,281008.0
2025-04-25 11:30:00,28.46,28.6,28.33,28.57,231580.0,28.46,28.6,28.33,28.57,231580.0
2025-04-25 12:00:00,28.57,28.71,28.54,28.65,184952.0,28.57,28.71,28.54,28.65,184952.0
2025-04-25 12:30:00,28.64,28.65,28.33,28.37,170477.0,28.64,28.65,28.33,28.37,170477.0
2025-04-25 13:00:00,28.37,28.61,28.36,28.57,208662.0,28.37,28.61,28.36,28.57,208662.0
2025-04-25 13:30:00,28.57,28.67,28.12,28.22,251674.0,28.57,28.67,28.12,28.22,251674.0
2025-04-25 14:00:00,28.23,28.35,28.19,28.25,152775.0,28.23,28.35,28.19,28.25,152775.0
2025-04-25 14:30:00,28.24,28.4,28.21,28.24,171248.0,28.24,28.4,28.21,28.24,171248.0
2025-04-25 15:00:00,28.22,28.29,28.14,28.24,144970.0,28.22,28.29,28.14,28.24,144970.0
2025-04-25 15:30:00,28.24,28.49,28.18,28.44,683224.0,28.24,28.49,28.18,28.44,683224.0
2025-04-28 09:30:00,28.44,28.87,28.27,28.3,296607.0,28.44,28.87,28.27,28.3,296607.0
2025-04-28 10:00:00,28.29,28.68,28.29,28.6,123414.0,28.29,28.68,28.29,28.6,123414.0
2025-04-28 10:30:00,28.61,28.65,28.32,28.39,124839.0,28.61,28.65,28.32,28.39,124839.0
2025-04-28 11:00:00,28.4,28.47,28.06,28.08,111500.0,28.4,28.47,28.06,28.08,111500.0
2025-04-28 11:30:00,28.09,28.38,28.08,28.24,94875.0,28.09,28.38,28.08,28.24,94875.0
2025-04-28 12:00:00,28.23,28.3,28.09,28.13,97321.0,28.23,28.3,28.09,28.13,97321.0
2025-04-28 12:30:00,28.11,28.27,28.1,28.14,115584.0,28.11,28.27,28.1,28.14,115584.0
2025-04-28 13:00:00,28.13,28.16,27.98,27.99,106504.0,28.13,28.16,27.98,27.99,106504.0
2025-04-28 13:30:00,27.99,28.13,27.98,28.1,127882.0,27.99,28.13,27.98,28.1,127882.0
2025-04-28 14:00:00,28.1,28.22,28.07,28.14,98816.0,28.1,28.22,28.07,28.14,98816.0
2025-04-28 14:30:00,28.15,28.27,28.14,28.2,135864.0,28.15,28.27,28.14,28.2,135864.0
2025-04-28 15:00:00,28.2,28.28,28.11,28.13,157612.0,28.2,28.28,28.11,28.13,157612.0
2025-04-28 15:30:00,28.13,28.16,28.01,28.07,572165.0,28.13,28.16,28.01,28.07,572165.0
2025-04-29 09:30:00,27.85,28.07,27.62,27.67,175696.0,27.85,28.07,27.62,27.67,175696.0
2025-04-29 10:00:00,27.66,27.77,27.14,27.21,408175.0,27.66,27.77,27.14,27.21,408175.0
2025-04-29 10:30:00,27.21,27.36,27.18,27.24,241464.0,27.21,27.36,27.18,27.24,241464.0
2025-04-29 11:00:00,27.25,27.29,27.08,27.27,264753.0,27.25,27.29,27.08,27.27,264753.0
2025-04-29 11:30:00,27.27,27.28,27.11,27.18,173166.0,27.27,27.28,27.11,27.18,173166.0
2025-04-29 12:00:00,27.19,27.46,27.15,27.41,290152.0,27.19,27.46,27.15,27.41,290152.0
2025-04-29 12:30:00,27.41,27.48,27.18,27.2,149535.0,27.41,27.48,27.18,27.2,149535.0
2025-04-29 13:00:00,27.2,27.4,27.15,27.37,188001.0,27.2,27.4,27.15,27.37,188001.0
2025-04-29 13:30:00,27.38,27.66,27.38,27.54,304209.0,27.38,27.66,27.38,27.54,304209.0
2025-04-29 14:00:00,27.55,27.8,27.54,27.76,635680.0,27.55,27.8,27.54,27.76,635680.0
2025-04-29 14:30:00,27.75,27.96,27.66,27.89,548232.0,27.75,27.96,27.66,27.89,548232.0
2025-04-29 15:00:00,27.9,27.93,27.58,27.61,312281.0,27.9,27.93,27.58,27.61,312281.0
2025-04-29 15:30:00,27.62,28.08,27.51,27.96,2026058.0,27.62,28.08,27.51,27.96,2026058.0
2025-04-30 09:30:00,28.72,28.73,26.75,26.98,784701.0,28.72,28.73,26.75,26.98,784701.0
2025-04-30 10:00:00,26.95,27.27,26.89,27.04,522686.0,26.95,27.27,26.89,27.04,522686.0
2025-04-30 10:30:00,27.03,27.19,26.83,27.03,823695.0,27.03,27.19,26.83,27.03,823695.0
2025-04-30 11:00:00,27.03,27.23,26.89,27.04,374498.0,27.03,27.23,26.89,27.04,374498.0
2025-04-30 11:30:00,27.03,27.23,27.0,27.08,228430.0,27.03,27.23,27.0,27.08,228430.0
2025-04-30 12:00:00,27.08,27.1,26.84,26.87,306670.0,27.08,27.1,26.84,26.87,306670.0
2025-04-30 12:30:00,26.87,26.94,26.77,26.86,290332.0,26.87,26.94,26.77,26.86,290332.0
2025-04-30 13:00:00,26.86,27.05,26.76,27.05,221370.0,26.86,27.05,26.76,27.05,221370.0
2025-04-30 13:30:00,27.04,27.18,27.02,27.08,273346.0,27.04,27.18,27.02,27.08,273346.0
2025-04-30 14:00:00,27.08,27.2,26.91,27.11,281481.0,27.08,27.2,26.91,27.11,281481.0
2025-04-30 14:30:00,27.1,27.12,26.92,26.93,202896.0,27.1,27.12,26.92,26.93,202896.0
2025-04-30 15:00:00,26.92,27.07,26.72,26.74,362791.0,26.92,27.07,26.72,26.74,362791.0
2025-04-30 15:30:00,26.73,27.12,26.71,27.05,1024981.0,26.73,27.12,26.71,27.05,1024981.0
2025-05-01 09:30:00,27.51,28.03,27.26,27.35,609951.0,27.51,28.03,27.26,27.35,609951.0
2025-05-01 10:00:00,27.38,27.59,26.86,26.94,567269.0,27.38,27.59,26.86,26.94,567269.0
2025-05-01 10:30:00,26.95,27.21,26.85,27.04,358133.0,26.95,27.21,26.85,27.04,358133.0
2025-05-01 11:00:00,27.04,27.08,26.65,26.68,324725.0,27.04,27.08,26.65,26.68,324725.0
2025-05-01 11:30:00,26.69,26.92,26.65,26.86,242867.0,26.69,26.92,26.65,26.86,242867.0
2025-05-01 12:00:00,26.85,27.01,26.76,27.0,118574.0,26.85,27.01,26.76,27.0,118574.0
2025-05-01 12:30:00,27.0,27.12,26.92,26.92,137112.0,27.0,27.12,26.92,26.92,137112.0
2025-05-01 13:00:00,26.93,27.13,26.85,27.03,216104.0,26.93,27.13,26.85,27.03,216104.0
2025-05-01 13:30:00,27.03,27.04,26.94,26.97,110481.0,27.03,27.04,26.94,26.97,110481.0
2025-05-01 14:00:00,26.97,27.11,26.96,27.09,188169.0,26.97,27.11,26.96,27.09,188169.0
2025-05-01 14:30:00,27.09,27.11,26.99,27.05,133430.0,27.09,27.11,26.99,27.05,133430.0
2025-05-01 15:00:00,27.05,27.31,27.02,27.3,271404.0,27.05,27.31,27.02,27.3,271404.0
2025-05-01 15:30:00,27.3,27.36,27.16,27.19,600029.0,27.3,27.36,27.16,27.19,600029.0
2025-05-02 09:30:00,27.74,27.74,27.33,27.43,352523.0,27.74,27.74,27.33,27.43,352523.0
2025-05-02 10:00:00,27.43,27.69,27.31,27.4,253688.0,27.43,27.69,27.31,27.4,253688.0
2025-05-02 10:30:00,27.41,27.6,27.35,27.6,187820.0,27.41,27.6,27.35,27.6,187820.0
2025-05-02 11:00:00,27.6,27.98,27.57,27.79,457055.0,27.6,27.98,27.57,27.79,457055.0
2025-05-02 11:30:00,27.8,27.99,27.74,27.79,166142.0,27.8,27.99,27.74,27.79,166142.0
2025-05-02 12:00:00,27.78,28.09,27.77,28.02,262280.0,27.78,28.09,27.77,28.02,262280.0
2025-05-02 12:30:00,28.03,28.14,28.02,28.04,211979.0,28.03,28.14,28.02,28.04,211979.0
2025-05-02 13:00:00,28.04,28.11,27.97,28.02,207886.0,28.04,28.11,27.97,28.02,207886.0
2025-05-02 13:30:00,28.02,28.02,27.73,27.74,163827.0,28.02,28.02,27.73,27.74,163827.0
2025-05-02 14:00:00,27.74,27.8,27.7,27.8,82014.0,27.74,27.8,27.7,27.8,82014.0
2025-05-02 14:30:00,27.79,27.9,27.73,27.75,103014.0,27.79,27.9,27.73,27.75,103014.0
2025-05-02 15:00:00,27.75,27.85,27.72,27.83,162069.0,27.75,27.85,27.72,27.83,162069.0
2025-05-02 15:30:00,27.83,27.98,27.77,27.8,536971.0,27.83,27.98,27.77,27.8,536971.0
2025-05-05 09:30:00,27.55,28.11,27.27,27.98,367936.0,27.55,28.11,27.27,27.98,367936.0
2025-05-05 10:00:00,27.99,28.22,27.95,28.2,297463.0,27.99,28.22,27.95,28.2,297463.0
2025-05-05 10:30:00,28.21,28.41,28.14,28.23,466316.0,28.21,28.41,28.14,28.23,466316.0
2025-05-05 11:00:00,28.22,28.31,28.15,28.21,297976.0,28.22,28.31,28.15,28.21,297976.0
2025-05-05 11:30:00,28.21,28.23,28.04,28.14,191388.0,28.21,28.23,28.04,28.14,191388.0
2025-05-05 12:00:00,28.14,28.19,28.0,28.02,205829.0,28.14,28.19,28.0,28.02,205829.0
2025-05-05 12:30:00,28.02,28.07,27.97,28.06,192619.0,28.02,28.07,27.97,28.06,192619.0
2025-05-05 13:00:00,28.06,28.06,27.96,27.98,223449.0,28.06,28.06,27.96,27.98,223449.0
2025-05-05 13:30:00,27.98,28.06,27.95,27.95,176850.0,27.98,28.06,27.95,27.95,176850.0
2025-05-05 14:00:00,27.95,28.07,27.94,27.99,169476.0,27.95,28.07,27.94,27.99,169476.0
2025-05-05 14:30:00,27.99,28.01,27.82,27.84,181709.0,27.99,28.01,27.82,27.84,181709.0
2025-05-05 15:00:00,27.85,27.85,27.62,27.64,216883.0,27.85,27.85,27.62,27.64,216883.0
2025-05-05 15:30:00,27.66,27.76,27.58,27.61,617221.0,27.66,27.76,27.58,27.61,617221.0
2025-05-06 09:30:00,27.2,27.35,26.9,27.02,197558.0,27.2,27.35,26.9,27.02,197558.0
2025-05-06 10:00:00,27.03,27.2,26.96,27.11,116739.0,27.03,27.2,26.96,27.11,116739.0
2025-05-06 10:30:00,27.11,27.12,26.94,26.98,130239.0,27.11,27.12,26.94,26.98,130239.0
2025-05-06 11:00:00,26.98,27.12,26.98,27.09,103979.0,26.98,27.12,26.98,27.09,103979.0
2025-05-06 11:30:00,27.07,27.12,26.96,26.97,100476.0,27.07,27.12,26.96,26.97,100476.0
2025-05-06 12:00:00,26.97,27.16,26.92,26.96,130541.0,26.97,27.16,26.92,26.96,130541.0
2025-05-06 12:30:00,26.96,27.0,26.76,26.79,113244.0,26.96,27.0,26.76,26.79,113244.0
2025-05-06 13:00:00,26.79,26.85,26.74,26.76,108193.0,26.79,26.85,26.74,26.76,108193.0
2025-05-06 13:30:00,26.77,26.86,26.75,26.79,116857.0,26.77,26.86,26.75,26.79,116857.0
2025-05-06 14:00:00,26.79,26.9,26.78,26.88,149140.0,26.79,26.9,26.78,26.88,149140.0
2025-05-06 14:30:00,26.87,26.88,26.71,26.8,300195.0,26.87,26.88,26.71,26.8,300195.0
2025-05-06 15:00:00,26.8,26.87,26.75,26.78,194957.0,26.8,26.87,26.75,26.78,194957.0
2025-05-06 15:30:00,26.78,26.94,26.77,26.85,651496.0,26.78,26.94,26.77,26.85,651496.0
2025-05-07 09:30:00,26.95,27.14,26.72,26.93,355778.0,26.95,27.14,26.72,26.93,355778.0
2025-05-07 10:00:00,26.95,27.04,26.84,26.89,171264.0,26.95,27.04,26.84,26.89,171264.0
2025-05-07 10:30:00,26.89,27.07,26.8,26.86,652091.0,26.89,27.07,26.8,26.86,652091.0
2025-05-07 11:00:00,26.86,27.1,26.85,27.07,667686.0,26.86,27.1,26.85,27.07,667686.0
2025-05-07 11:30:00,27.08,27.23,27.05,27.12,124374.0,27.08,27.23,27.05,27.12,124374.0
2025-05-07 12:00:00,27.11,27.17,27.02,27.11,143223.0,27.11,27.17,27.02,27.11,143223.0
2025-05-07 12:30:00,27.1,27.36,27.09,27.34,113136.0,27.1,27.36,27.09,27.34,113136.0
2025-05-07 13:00:00,27.34,27.42,27.22,27.22,179384.0,27.34,27.42,27.22,27.22,179384.0
2025-05-07 13:30:00,27.23,27.24,26.97,27.0,140483.0,27.23,27.24,26.97,27.0,140483.0
2025-05-07 14:00:00,26.98,27.12,26.85,27.04,124731.0,26.98,27.12,26.85,27.04,124731.0
2025-05-07 14:30:00,27.02,27.23,27.0,27.16,163791.0,27.02,27.23,27.0,27.16,163791.0
2025-05-07 15:00:00,27.15,27.16,26.88,26.89,103697.0,27.15,27.16,26.88,26.89,103697.0
2025-05-07 15:30:00,26.89,27.19,26.86,27.09,529294.0,26.89,27.19,26.86,27.09,529294.0
2025-05-08 09:30:00,27.53,27.65,26.75,27.05,238293.0,27.53,27.65,26.75,27.05,238293.0
2025-05-08 10:00:00,27.06,27.33,27.02,27.31,176973.0,27.06,27.33,27.02,27.31,176973.0
2025-05-08 10:30:00,27.3,27.52,27.3,27.35,159542.0,27.3,27.52,27.3,27.35,159542.0
2025-05-08 11:00:00,27.34,27.79,27.31,27.67,146980.0,27.34,27.79,27.31,27.67,146980.0
2025-05-08 11:30:00,27.65,27.99,27.6,27.95,199660.0,27.65,27.99,27.6,27.95,199660.0
2025-05-08 12:00:00,27.96,28.3,27.96,28.17,396311.0,27.96,28.3,27.96,28.17,396311.0
2025-05-08 12:30:00,28.17,28.4,28.16,28.33,183974.0,28.17,28.4,28.16,28.33,183974.0
2025-05-08 13:00:00,28.33,28.34,28.15,28.23,141427.0,28.33,28.34,28.15,28.23,141427.0
2025-05-08 13:30:00,28.23,28.28,27.96,27.98,103631.0,28.23,28.28,27.96,27.98,103631.0
2025-05-08 14:00:00,27.97,28.08,27.9,28.04,103035.0,27.97,28.08,27.9,28.04,103035.0
2025-05-08 14:30:00,28.04,28.12,27.99,28.05,268351.0,28.04,28.12,27.99,28.05,268351.0
2025-05-08 15:00:00,28.05,28.08,27.86,28.05,273414.0,28.05,28.08,27.86,28.05,273414.0
2025-05-08 15:30:00,28.05,28.17,27.8,27.82,573760.0,28.05,28.17,27.8,27.82,573760.0
2025-05-09 09:30:00,27.85,28.07,27.77,27.84,84241.0,27.85,28.07,27.77,27.84,84241.0
2025-05-09 10:00:00,27.83,27.96,27.63,27.69,126313.0,27.83,27.96,27.63,27.69,126313.0
2025-05-09 10:30:00,27.68,27.8,27.59,27.74,100641.0,27.68,27.8,27.59,27.74,100641.0
2025-05-09 11:00:00,27.73,27.82,27.72,27.75,74733.0,27.73,27.82,27.72,27.75,74733.0
2025-05-09 11:30:00,27.74,27.74,27.6,27.64,57464.0,27.74,27.74,27.6,27.64,57464.0
2025-05-09 12:00:00,27.64,27.66,27.51,27.58,96674.0,27.64,27.66,27.51,27.58,96674.0
2025-05-09 12:30:00,27.57,27.69,27.56,27.6,73380.0,27.57,27.69,27.56,27.6,73380.0
2025-05-09 13:00:00,27.6,27.69,27.54,27.68,83216.0,27.6,27.69,27.54,27.68,83216.0
2025-05-09 13:30:00,27.68,27.83,27.63,27.8,68606.0,27.68,27.83,27.63,27.8,68606.0
2025-05-09 14:00:00,27.8,27.85,27.76,27.85,92580.0,27.8,27.85,27.76,27.85,92580.0
2025-05-09 14:30:00,27.83,27.91,27.81,27.91,61232.0,27.83,27.91,27.81,27.91,61232.0
2025-05-09 15:00:00,27.91,28.0,27.88,27.94,132453.0,27.91,28.0,27.88,27.94,132453.0
2025-05-09 15:30:00,27.95,28.07,27.91,28.03,631113.0,27.95,28.07,27.91,28.03,631113.0
2025-05-12 09:30:00,29.96,30.67,29.84,30.0,816114.0,29.96,30.67,29.84,30.0,816114.0
2025-05-12 10:00:00,30.0,30.21,29.75,29.83,337093.0,30.0,30.21,29.75,29.83,337093.0
2025-05-12 10:30:00,29.82,30.14,29.71,29.85,617084.0,29.82,30.14,29.71,29.85,617084.0
2025-05-12 11:00:00,29.85,29.9,29.6,29.75,193165.0,29.85,29.9,29.6,29.75,193165.0
2025-05-12 11:30:00,29.75,29.85,29.64,29.66,273860.0,29.75,29.85,29.64,29.66,273860.0
2025-05-12 12:00:00,29.66,29.9,29.6,29.84,671340.0,29.66,29.9,29.6,29.84,671340.0
2025-05-12 12:30:00,29.85,30.07,29.83,30.03,247338.0,29.85,30.07,29.83,30.03,247338.0
2025-05-12 13:00:00,30.04,30.16,29.99,30.05,276347.0,30.04,30.16,29.99,30.05,276347.0
2025-05-12 13:30:00,30.05,30.07,29.81,29.82,145103.0,30.05,30.07,29.81,29.82,145103.0
2025-05-12 14:00:00,29.82,29.88,29.74,29.86,91093.0,29.82,29.88,29.74,29.86,91093.0
2025-05-12 14:30:00,29.87,30.08,29.84,29.96,210721.0,29.87,30.08,29.84,29.96,210721.0
2025-05-12 15:00:00,29.96,30.13,29.89,30.03,243694.0,29.96,30.13,29.89,30.03,243694.0
2025-05-12 15:30:00,30.03,30.21,30.01,30.08,703476.0,30.03,30.21,30.01,30.08,703476.0
2025-05-13 09:30:00,30.03,30.16,29.74,29.75,286540.0,30.03,30.16,29.74,29.75,286540.0
2025-05-13 10:00:00,29.76,30.02,29.7,29.83,159898.0,29.76,30.02,29.7,29.83,159898.0
2025-05-13 10:30:00,29.82,30.25,29.75,30.18,240216.0,29.82,30.25,29.75,30.18,240216.0
2025-05-13 11:00:00,30.17,30.31,30.15,30.17,142195.0,30.17,30.31,30.15,30.17,142195.0
2025-05-13 11:30:00,30.17,30.27,30.1,30.22,61115.0,30.17,30.27,30.1,30.22,61115.0
2025-05-13 12:00:00,30.22,30.28,30.13,30.26,86265.0,30.22,30.28,30.13,30.26,86265.0
2025-05-13 12:30:00,30.26,30.34,30.22,30.25,80086.0,30.26,30.34,30.22,30.25,80086.0
2025-05-13 13:00:00,30.28,30.33,30.24,30.33,55912.0,30.28,30.33,30.24,30.33,55912.0
2025-05-13 13:30:00,30.32,30.47,30.32,30.4,190713.0,30.32,30.47,30.32,30.4,190713.0
2025-05-13 14:00:00,30.4,30.5,30.34,30.49,225202.0,30.4,30.5,30.34,30.49,225202.0
2025-05-13 14:30:00,30.49,30.51,30.35,30.49,154706.0,30.49,30.51,30.35,30.49,154706.0
2025-05-13 15:00:00,30.49,30.57,30.44,30.51,287977.0,30.49,30.57,30.44,30.51,287977.0
2025-05-13 15:30:00,30.51,30.59,30.47,30.52,633414.0,30.51,30.59,30.47,30.52,633414.0
2025-05-14 09:30:00,30.38,30.61,30.25,30.31,214715.0,30.38,30.61,30.25,30.31,214715.0
2025-05-14 10:00:00,30.3,30.42,30.16,30.39,168701.0,30.3,30.42,30.16,30.39,168701.0
2025-05-14 10:30:00,30.39,30.55,30.39,30.53,130652.0,30.39,30.55,30.39,30.53,130652.0
2025-05-14 11:00:00,30.54,30.6,30.41,30.59,87359.0,30.54,30.6,30.41,30.59,87359.0
2025-05-14 11:30:00,30.58,30.64,30.53,30.6,75795.0,30.58,30.64,30.53,30.6,75795.0
2025-05-14 12:00:00,30.59,30.71,30.55,30.59,79250.0,30.59,30.71,30.55,30.59,79250.0
2025-05-14 12:30:00,30.6,30.66,30.5,30.56,61298.0,30.6,30.66,30.5,30.56,61298.0
2025-05-14 13:00:00,30.56,30.6,30.47,30.6,171192.0,30.56,30.6,30.47,30.6,171192.0
2025-05-14 13:30:00,30.59,30.67,30.56,30.61,118008.0,30.59,30.67,30.56,30.61,118008.0
2025-05-14 14:00:00,30.62,30.62,30.46,30.48,54441.0,30.62,30.62,30.46,30.48,54441.0
2025-05-14 14:30:00,30.49,30.53,30.42,30.47,78166.0,30.49,30.53,30.42,30.47,78166.0
2025-05-14 15:00:00,30.48,30.53,30.45,30.52,138998.0,30.48,30.53,30.45,30.52,138998.0
2025-05-14 15:30:00,30.51,30.72,30.5,30.7,476689.0,30.51,30.72,30.5,30.7,476689.0
2025-05-15 09:30:00,30.36,30.51,29.97,30.01,141815.0,30.36,30.51,29.97,30.01,141815.0
2025-05-15 10:00:00,30.02,30.21,29.78,29.78,170118.0,30.02,30.21,29.78,29.78,170118.0
2025-05-15 10:30:00,29.8,30.1,29.76,30.09,163321.0,29.8,30.1,29.76,30.09,163321.0
2025-05-15 11:00:00,30.09,30.16,30.05,30.05,129291.0,30.09,30.16,30.05,30.05,129291.0
2025-05-15 11:30:00,30.05,30.15,30.0,30.1,89211.0,30.05,30.15,30.0,30.1,89211.0
2025-05-15 12:00:00,30.11,30.18,30.01,30.13,137100.0,30.11,30.18,30.01,30.13,137100.0
2025-05-15 12:30:00,30.14,30.23,30.12,30.17,103815.0,30.14,30.23,30.12,30.17,103815.0
2025-05-15 13:00:00,30.17,30.19,30.07,30.13,90716.0,30.17,30.19,30.07,30.13,90716.0
2025-05-15 13:30:00,30.13,30.25,30.08,30.24,103922.0,30.13,30.25,30.08,30.24,103922.0
2025-05-15 14:00:00,30.24,30.29,30.21,30.25,94110.0,30.24,30.29,30.21,30.25,94110.0
2025-05-15 14:30:00,30.26,30.42,30.26,30.42,124466.0,30.26,30.42,30.26,30.42,124466.0
2025-05-15 15:00:00,30.42,30.51,30.35,30.38,262335.0,30.42,30.51,30.35,30.38,262335.0
2025-05-15 15:30:00,30.39,30.44,30.28,30.31,526314.0,30.39,30.44,30.28,30.31,526314.0
2025-05-16 09:30:00,30.43,30.76,30.35,30.67,298469.0,30.43,30.76,30.35,30.67,298469.0
2025-05-16 10:00:00,30.67,30.67,30.31,30.33,183502.0,30.67,30.67,30.31,30.33,183502.0
2025-05-16 10:30:00,30.34,30.34,30.21,30.28,85498.0,30.34,30.34,30.21,30.28,85498.0
2025-05-16 11:00:00,30.28,30.46,30.24,30.34,85316.0,30.28,30.46,30.24,30.34,85316.0
2025-05-16 11:30:00,30.34,30.5,30.33,30.48,85195.0,30.34,30.5,30.33,30.48,85195.0
2025-05-16 12:00:00,30.47,30.64,30.47,30.55,66850.0,30.47,30.64,30.47,30.55,66850.0
2025-05-16 12:30:00,30.55,30.6,30.52,30.56,63724.0,30.55,30.6,30.52,30.56,63724.0
2025-05-16 13:00:00,30.56,30.64,30.53,30.57,87149.0,30.56,30.64,30.53,30.57,87149.0
2025-05-16 13:30:00,30.58,30.69,30.55,30.63,72279.0,30.58,30.69,30.55,30.63,72279.0
2025-05-16 14:00:00,30.64,30.73,30.63,30.72,107006.0,30.64,30.73,30.63,30.72,107006.0
2025-05-16 14:30:00,30.73,30.77,30.66,30.68,288103.0,30.73,30.77,30.66,30.68,288103.0
2025-05-16 15:00:00,30.68,30.7,30.53,30.57,136890.0,30.68,30.7,30.53,30.57,136890.0
2025-05-16 15:30:00,30.57,30.74,30.55,30.7,462562.0,30.57,30.74,30.55,30.7,462562.0
2025-05-19 09:30:00,30.07,30.12,29.69,29.7,177579.0,30.07,30.12,29.69,29.7,177579.0
2025-05-19 10:00:00,29.7,29.86,29.56,29.74,214904.0,29.7,29.86,29.56,29.74,214904.0
2025-05-19 10:30:00,29.74,29.91,29.69,29.74,188604.0,29.74,29.91,29.69,29.74,188604.0
2025-05-19 11:00:00,29.75,29.88,29.74,29.79,139513.0,29.75,29.88,29.74,29.79,139513.0
2025-05-19 11:30:00,29.79,29.94,29.74,29.8,154410.0,29.79,29.94,29.74,29.8,154410.0
2025-05-19 12:00:00,29.82,29.85,29.76,29.82,87128.0,29.82,29.85,29.76,29.82,87128.0
2025-05-19 12:30:00,29.82,29.82,29.68,29.74,94570.0,29.82,29.82,29.68,29.74,94570.0
2025-05-19 13:00:00,29.73,29.8,29.64,29.64,125503.0,29.73,29.8,29.64,29.64,125503.0
2025-05-19 13:30:00,29.65,29.68,29.54,29.54,98998.0,29.65,29.68,29.54,29.54,98998.0
2025-05-19 14:00:00,29.53,29.54,29.43,29.47,87112.0,29.53,29.54,29.43,29.47,87112.0
2025-05-19 14:30:00,29.45,29.52,29.42,29.5,70827.0,29.45,29.52,29.42,29.5,70827.0
2025-05-19 15:00:00,29.5,29.55,29.45,29.5,69649.0,29.5,29.55,29.45,29.5,69649.0
2025-05-19 15:30:00,29.5,29.61,29.47,29.57,344085.0,29.5,29.61,29.47,29.57,344085.0
2025-05-20 09:30:00,29.44,29.55,29.02,29.27,170256.0,29.44,29.55,29.02,29.27,170256.0
2025-05-20 10:00:00,29.28,29.39,29.24,29.29,94077.0,29.28,29.39,29.24,29.29,94077.0
2025-05-20 10:30:00,29.29,29.53,29.28,29.35,205210.0,29.29,29.53,29.28,29.35,205210.0
2025-05-20 11:00:00,29.35,29.55,29.33,29.49,99363.0,29.35,29.55,29.33,29.49,99363.0
2025-05-20 11:30:00,29.51,29.52,29.42,29.46,35345.0,29.51,29.52,29.42,29.46,35345.0
2025-05-20 12:00:00,29.46,29.52,29.4,29.49,123443.0,29.46,29.52,29.4,29.49,123443.0
2025-05-20 12:30:00,29.49,29.53,29.43,29.51,104107.0,29.49,29.53,29.43,29.51,104107.0
2025-05-20 13:00:00,29.52,29.52,29.4,29.46,89155.0,29.52,29.52,29.4,29.46,89155.0
2025-05-20 13:30:00,29.46,29.46,29.36,29.4,74407.0,29.46,29.46,29.36,29.4,74407.0
2025-05-20 14:00:00,29.39,29.42,29.24,29.25,83430.0,29.39,29.42,29.24,29.25,83430.0
2025-05-20 14:30:00,29.24,29.37,29.24,29.35,138155.0,29.24,29.37,29.24,29.35,138155.0
2025-05-20 15:00:00,29.35,29.4,29.23,29.36,127813.0,29.35,29.4,29.23,29.36,127813.0
2025-05-20 15:30:00,29.36,29.5,29.34,29.41,352116.0,29.36,29.5,29.34,29.41,352116.0
2025-05-21 09:30:00,29.03,29.43,28.81,28.81,353165.0,29.03,29.43,28.81,28.81,353165.0
2025-05-21 10:00:00,28.8,28.92,28.64,28.74,195437.0,28.8,28.92,28.64,28.74,195437.0
2025-05-21 10:30:00,28.73,28.94,28.62,28.91,134084.0,28.73,28.94,28.62,28.91,134084.0
2025-05-21 11:00:00,28.91,28.99,28.85,28.88,93888.0,28.91,28.99,28.85,28.88,93888.0
2025-05-21 11:30:00,28.88,28.97,28.87,28.91,97673.0,28.88,28.97,28.87,28.91,97673.0
2025-05-21 12:00:00,28.91,28.94,28.79,28.82,108278.0,28.91,28.94,28.79,28.82,108278.0
2025-05-21 12:30:00,28.83,28.88,28.71,28.74,74296.0,28.83,28.88,28.71,28.74,74296.0
2025-05-21 13:00:00,28.75,28.79,28.29,28.32,166339.0,28.75,28.79,28.29,28.32,166339.0
2025-05-21 13:30:00,28.29,28.56,28.23,28.28,97195.0,28.29,28.56,28.23,28.28,97195.0
2025-05-21 14:00:00,28.29,28.29,28.07,28.16,126466.0,28.29,28.29,28.07,28.16,126466.0
2025-05-21 14:30:00,28.15,28.2,28.09,28.14,180192.0,28.15,28.2,28.09,28.14,180192.0
2025-05-21 15:00:00,28.15,28.17,27.91,27.94,236650.0,28.15,28.17,27.91,27.94,236650.0
2025-05-21 15:30:00,27.95,28.04,27.93,27.93,645547.0,27.95,28.04,27.93,27.93,645547.0
2025-05-22 09:30:00,27.81,27.88,27.25,27.41,305308.0,27.81,27.88,27.25,27.41,305308.0
2025-05-22 10:00:00,27.41,27.42,27.17,27.21,283457.0,27.41,27.42,27.17,27.21,283457.0
2025-05-22 10:30:00,27.21,27.28,26.98,27.08,237207.0,27.21,27.28,26.98,27.08,237207.0
2025-05-22 11:00:00,27.09,27.3,27.09,27.2,166140.0,27.09,27.3,27.09,27.2,166140.0
2025-05-22 11:30:00,27.19,27.57,27.19,27.56,182544.0,27.19,27.57,27.19,27.56,182544.0
2025-05-22 12:00:00,27.57,27.63,27.48,27.53,174952.0,27.57,27.63,27.48,27.53,174952.0
2025-05-22 12:30:00,27.52,27.58,27.45,27.46,121476.0,27.52,27.58,27.45,27.46,121476.0
2025-05-22 13:00:00,27.46,27.64,27.46,27.63,99901.0,27.46,27.64,27.46,27.63,99901.0
2025-05-22 13:30:00,27.64,27.78,27.62,27.72,219248.0,27.64,27.78,27.62,27.72,219248.0
2025-05-22 14:00:00,27.73,27.98,27.72,27.93,113360.0,27.73,27.98,27.72,27.93,113360.0
2025-05-22 14:30:00,27.93,28.08,27.9,28.03,282025.0,27.93,28.08,27.9,28.03,282025.0
2025-05-22 15:00:00,28.04,28.17,28.02,28.15,170452.0,28.04,28.17,28.02,28.15,170452.0
2025-05-22 15:30:00,28.15,28.15,27.83,27.86,682231.0,28.15,28.15,27.83,27.86,682231.0
2025-05-23 09:30:00,27.1,27.77,27.06,27.69,267380.0,27.1,27.77,27.06,27.69,267380.0
2025-05-23 10:00:00,27.69,27.8,27.6,27.7,176265.0,27.69,27.8,27.6,27.7,176265.0
2025-05-23 10:30:00,27.71,27.83,27.59,27.63,246661.0,27.71,27.83,27.59,27.63,246661.0
2025-05-23 11:00:00,27.63,27.82,27.62,27.73,166312.0,27.63,27.82,27.62,27.73,166312.0
2025-05-23 11:30:00,27.73,27.83,27.72,27.73,88748.0,27.73,27.83,27.72,27.73,88748.0
2025-05-23 12:00:00,27.73,27.82,27.64,27.68,81901.0,27.73,27.82,27.64,27.68,81901.0
2025-05-23 12:30:00,27.67,27.71,27.63,27.65,89696.0,27.67,27.71,27.63,27.65,89696.0
2025-05-23 13:00:00,27.64,27.83,27.63,27.82,149845.0,27.64,27.83,27.63,27.82,149845.0
2025-05-23 13:30:00,27.82,27.82,27.71,27.73,107856.0,27.82,27.82,27.71,27.73,107856.0
2025-05-23 14:00:00,27.73,27.87,27.72,27.82,126085.0,27.73,27.87,27.72,27.82,126085.0
2025-05-23 14:30:00,27.83,27.93,27.82,27.87,118828.0,27.83,27.93,27.82,27.87,118828.0
2025-05-23 15:00:00,27.88,27.91,27.82,27.85,125060.0,27.88,27.91,27.82,27.85,125060.0
2025-05-23 15:30:00,27.85,27.87,27.65,27.68,436069.0,27.85,27.87,27.65,27.68,436069.0
2025-05-27 09:30:00,28.38,28.54,27.77,27.91,312522.0,28.38,28.54,27.77,27.91,312522.0
2025-05-27 10:00:00,27.92,28.13,27.83,28.04,229138.0,27.92,28.13,27.83,28.04,229138.0
2025-05-27 10:30:00,28.04,28.18,27.93,28.13,182923.0,28.04,28.18,27.93,28.13,182923.0
2025-05-27 11:00:00,28.13,28.25,28.11,28.18,167403.0,28.13,28.25,28.11,28.18,167403.0
2025-05-27 11:30:00,28.18,28.27,28.15,28.21,170382.0,28.18,28.27,28.15,28.21,170382.0
2025-05-27 12:00:00,28.2,28.26,28.16,28.23,148066.0,28.2,28.26,28.16,28.23,148066.0
2025-05-27 12:30:00,28.23,28.4,28.23,28.32,184834.0,28.23,28.4,28.23,28.32,184834.0
2025-05-27 13:00:00,28.32,28.44,28.31,28.37,150902.0,28.32,28.44,28.31,28.37,150902.0
2025-05-27 13:30:00,28.38,28.49,28.36,28.46,138241.0,28.38,28.49,28.36,28.46,138241.0
2025-05-27 14:00:00,28.46,28.48,28.38,28.39,102038.0,28.46,28.48,28.38,28.39,102038.0
2025-05-27 14:30:00,28.38,28.41,28.18,28.19,136103.0,28.38,28.41,28.18,28.19,136103.0
2025-05-27 15:00:00,28.19,28.25,28.16,28.22,182702.0,28.19,28.25,28.16,28.22,182702.0
2025-05-27 15:30:00,28.22,28.27,28.18,28.26,602831.0,28.22,28.27,28.18,28.26,602831.0
2025-05-28 09:30:00,28.13,28.25,27.77,27.92,223459.0,28.13,28.25,27.77,27.92,223459.0
2025-05-28 10:00:00,27.92,28.01,27.75,27.79,188854.0,27.92,28.01,27.75,27.79,188854.0
2025-05-28 10:30:00,27.78,27.89,27.75,27.8,146482.0,27.78,27.89,27.75,27.8,146482.0
2025-05-28 11:00:00,27.8,27.88,27.78,27.84,172574.0,27.8,27.88,27.78,27.84,172574.0
2025-05-28 11:30:00,27.85,27.94,27.82,27.86,114499.0,27.85,27.94,27.82,27.86,114499.0
2025-05-28 12:00:00,27.88,28.02,27.88,27.97,123505.0,27.88,28.02,27.88,27.97,123505.0
2025-05-28 12:30:00,27.98,28.05,27.96,28.03,87856.0,27.98,28.05,27.96,28.03,87856.0
2025-05-28 13:00:00,28.03,28.08,27.98,28.0,116035.0,28.03,28.08,27.98,28.0,116035.0
2025-05-28 13:30:00,27.99,28.03,27.97,27.98,108997.0,27.99,28.03,27.97,27.98,108997.0
2025-05-28 14:00:00,27.98,28.09,27.97,28.05,101919.0,27.98,28.09,27.97,28.05,101919.0
2025-05-28 14:30:00,28.05,28.06,27.67,27.78,394181.0,28.05,28.06,27.67,27.78,394181.0
2025-05-28 15:00:00,27.78,27.81,27.61,27.69,263434.0,27.78,27.81,27.61,27.69,263434.0
2025-05-28 15:30:00,27.69,27.73,27.44,27.49,951713.0,27.69,27.73,27.44,27.49,951713.0
2025-05-29 09:30:00,27.82,27.96,27.51,27.56,205338.0,27.82,27.96,27.51,27.56,205338.0
2025-05-29 10:00:00,27.55,27.65,27.11,27.19,188733.0,27.55,27.65,27.11,27.19,188733.0
2025-05-29 10:30:00,27.2,27.26,26.95,27.12,160806.0,27.2,27.26,26.95,27.12,160806.0
2025-05-29 11:00:00,27.12,27.26,27.06,27.21,114395.0,27.12,27.26,27.06,27.21,114395.0
2025-05-29 11:30:00,27.21,27.23,26.98,27.02,112928.0,27.21,27.23,26.98,27.02,112928.0
2025-05-29 12:00:00,27.01,27.19,26.96,27.18,96317.0,27.01,27.19,26.96,27.18,96317.0
2025-05-29 12:30:00,27.18,27.27,27.16,27.25,83206.0,27.18,27.27,27.16,27.25,83206.0
2025-05-29 13:00:00,27.26,27.29,27.18,27.21,88956.0,27.26,27.29,27.18,27.21,88956.0
2025-05-29 13:30:00,27.2,27.32,27.16,27.19,83557.0,27.2,27.32,27.16,27.19,83557.0
2025-05-29 14:00:00,27.19,27.28,27.17,27.21,70903.0,27.19,27.28,27.17,27.21,70903.0
2025-05-29 14:30:00,27.21,27.26,27.1,27.13,92836.0,27.21,27.26,27.1,27.13,92836.0
2025-05-29 15:00:00,27.12,27.14,27.04,27.1,122299.0,27.12,27.14,27.04,27.1,122299.0
2025-05-29 15:30:00,27.09,27.32,27.06,27.27,645062.0,27.09,27.32,27.06,27.27,645062.0
2025-05-30 09:30:00,26.97,27.07,26.68,26.96,211555.0,26.97,27.07,26.68,26.96,211555.0
2025-05-30 10:00:00,26.98,27.12,26.98,27.09,66578.0,26.98,27.12,26.98,27.09,66578.0
2025-05-30 10:30:00,27.09,27.16,27.01,27.06,76384.0,27.09,27.16,27.01,27.06,76384.0
2025-05-30 11:00:00,27.06,27.21,27.0,27.2,79096.0,27.06,27.21,27.0,27.2,79096.0
2025-05-30 11:30:00,27.19,27.27,27.16,27.19,66419.0,27.19,27.27,27.16,27.19,66419.0
2025-05-30 12:00:00,27.19,27.19,26.92,26.93,141486.0,27.19,27.19,26.92,26.93,141486.0
2025-05-30 12:30:00,26.93,26.94,26.7,26.73,163995.0,26.93,26.94,26.7,26.73,163995.0
2025-05-30 13:00:00,26.73,26.9,26.72,26.89,69277.0,26.73,26.9,26.72,26.89,69277.0
2025-05-30 13:30:00,26.89,26.95,26.81,26.81,75938.0,26.89,26.95,26.81,26.81,75938.0
2025-05-30 14:00:00,26.82,27.02,26.79,26.95,176121.0,26.82,27.02,26.79,26.95,176121.0
2025-05-30 14:30:00,26.96,27.0,26.89,26.94,78734.0,26.96,27.0,26.89,26.94,78734.0
2025-05-30 15:00:00,26.94,27.17,26.93,27.13,151065.0,26.94,27.17,26.93,27.13,151065.0
2025-05-30 15:30:00,27.13,27.13,26.85,26.86,716311.0,27.13,27.13,26.85,26.86,716311.0
2025-06-02 09:30:00,26.7,26.7,25.93,25.96,291162.0,26.7,26.7,25.93,25.96,291162.0
2025-06-02 10:00:00,25.95,26.04,25.63,25.67,607692.0,25.95,26.04,25.63,25.67,607692.0
2025-06-02 10:30:00,25.67,25.88,25.56,25.85,459745.0,25.67,25.88,25.56,25.85,459745.0
2025-06-02 11:00:00,25.85,25.94,25.81,25.85,292330.0,25.85,25.94,25.81,25.85,292330.0
2025-06-02 11:30:00,25.85,26.05,25.82,26.03,278665.0,25.85,26.05,25.82,26.03,278665.0
2025-06-02 12:00:00,26.03,26.18,25.99,26.18,165716.0,26.03,26.18,25.99,26.18,165716.0
2025-06-02 12:30:00,26.18,26.23,26.11,26.2,120204.0,26.18,26.23,26.11,26.2,120204.0
2025-06-02 13:00:00,26.21,26.23,26.07,26.09,273649.0,26.21,26.23,26.07,26.09,273649.0
2025-06-02 13:30:00,26.09,26.14,25.95,25.97,154841.0,26.09,26.14,25.95,25.97,154841.0
2025-06-02 14:00:00,25.96,26.17,25.95,26.13,147538.0,25.96,26.17,25.95,26.13,147538.0
2025-06-02 14:30:00,26.13,26.17,26.08,26.13,137835.0,26.13,26.17,26.08,26.13,137835.0
2025-06-02 15:00:00,26.13,26.13,26.05,26.12,203947.0,26.13,26.13,26.05,26.12,203947.0
2025-06-02 15:30:00,26.12,26.18,26.05,26.09,727403.0,26.12,26.18,26.05,26.09,727403.0
2025-06-03 09:30:00,26.02,26.11,25.69,25.84,174355.0,26.02,26.11,25.69,25.84,174355.0
2025-06-03 10:00:00,25.85,26.25,25.85,26.22,136359.0,25.85,26.25,25.85,26.22,136359.0
2025-06-03 10:30:00,26.22,26.39,26.08,26.37,276631.0,26.22,26.39,26.08,26.37,276631.0
2025-06-03 11:00:00,26.37,26.66,26.37,26.61,339772.0,26.37,26.66,26.37,26.61,339772.0
2025-06-03 11:30:00,26.61,26.74,26.47,26.57,435536.0,26.61,26.74,26.47,26.57,435536.0
2025-06-03 12:00:00,26.58,26.69,26.57,26.65,134652.0,26.58,26.69,26.57,26.65,134652.0
2025-06-03 12:30:00,26.64,26.71,26.61,26.69,147472.0,26.64,26.71,26.61,26.69,147472.0
2025-06-03 13:00:00,26.69,26.76,26.65,26.74,121275.0,26.69,26.76,26.65,26.74,121275.0
2025-06-03 13:30:00,26.74,26.79,26.53,26.58,193190.0,26.74,26.79,26.53,26.58,193190.0
2025-06-03 14:00:00,26.59,26.6,26.48,26.57,136501.0,26.59,26.6,26.48,26.57,136501.0
2025-06-03 14:30:00,26.57,26.67,26.55,26.61,116835.0,26.57,26.67,26.55,26.61,116835.0
2025-06-03 15:00:00,26.61,26.74,26.59,26.72,261789.0,26.61,26.74,26.59,26.72,261789.0
2025-06-03 15:30:00,26.73,26.75,26.44,26.46,952448.0,26.73,26.75,26.44,26.46,952448.0
2025-06-04 09:30:00,26.31,26.36,25.86,25.96,507318.0,26.31,26.36,25.86,25.96,507318.0
2025-06-04 10:00:00,25.93,26.14,25.72,26.04,442378.0,25.93,26.14,25.72,26.04,442378.0
2025-06-04 10:30:00,26.04,26.14,25.93,25.99,326518.0,26.04,26.14,25.93,25.99,326518.0
2025-06-04 11:00:00,26.0,26.23,25.96,26.14,185272.0,26.0,26.23,25.96,26.14,185272.0
2025-06-04 11:30:00,26.13,26.22,26.08,26.1,101992.0,26.13,26.22,26.08,26.1,101992.0
2025-06-04 12:00:00,26.1,26.13,26.03,26.04,77025.0,26.1,26.13,26.03,26.04,77025.0
2025-06-04 12:30:00,26.05,26.09,25.92,26.04,279612.0,26.05,26.09,25.92,26.04,279612.0
2025-06-04 13:00:00,26.04,26.18,26.02,26.16,217175.0,26.04,26.18,26.02,26.16,217175.0
2025-06-04 13:30:00,26.16,26.17,25.89,25.92,170824.0,26.16,26.17,25.89,25.92,170824.0
2025-06-04 14:00:00,25.93,26.0,25.91,25.98,149541.0,25.93,26.0,25.91,25.98,149541.0
2025-06-04 14:30:00,25.99,26.0,25.93,25.96,122477.0,25.99,26.0,25.93,25.96,122477.0
2025-06-04 15:00:00,25.96,25.97,25.87,25.87,213805.0,25.96,25.97,25.87,25.87,213805.0
2025-06-04 15:30:00,25.88,25.99,25.85,25.91,1039465.0,25.88,25.99,25.85,25.91,1039465.0
2025-06-05 09:30:00,26.0,26.04,25.56,25.65,205334.0,26.0,26.04,25.56,25.65,205334.0
2025-06-05 10:00:00,25.64,25.79,25.6,25.7,149110.0,25.64,25.79,25.6,25.7,149110.0
2025-06-05 10:30:00,25.69,25.95,25.55,25.85,259499.0,25.69,25.95,25.55,25.85,259499.0
2025-06-05 11:00:00,25.86,25.94,25.84,25.93,151846.0,25.86,25.94,25.84,25.93,151846.0
2025-06-05 11:30:00,25.93,26.01,25.91,25.95,90023.0,25.93,26.01,25.91,25.95,90023.0
2025-06-05 12:00:00,25.95,26.1,25.91,26.1,114897.0,25.95,26.1,25.91,26.1,114897.0
2025-06-05 12:30:00,26.1,26.1,25.76,25.81,108439.0,26.1,26.1,25.76,25.81,108439.0
2025-06-05 13:00:00,25.81,25.97,25.77,25.97,98075.0,25.81,25.97,25.77,25.97,98075.0
2025-06-05 13:30:00,25.96,26.02,25.9,25.91,121743.0,25.96,26.02,25.9,25.91,121743.0
2025-06-05 14:00:00,25.92,25.93,25.75,25.87,84232.0,25.92,25.93,25.75,25.87,84232.0
2025-06-05 14:30:00,25.87,25.93,25.81,25.89,80921.0,25.87,25.93,25.81,25.89,80921.0
2025-06-05 15:00:00,25.9,25.92,25.54,25.69,202183.0,25.9,25.92,25.54,25.69,202183.0
2025-06-05 15:30:00,25.69,25.8,25.59,25.62,428902.0,25.69,25.8,25.59,25.62,428902.0
2025-06-06 09:30:00,26.08,26.17,25.9,25.99,252312.0,26.08,26.17,25.9,25.99,252312.0
2025-06-06 10:00:00,26.0,26.18,25.96,26.12,198293.0,26.0,26.18,25.96,26.12,198293.0
2025-06-06 10:30:00,26.12,26.18,26.07,26.09,88765.0,26.12,26.18,26.07,26.09,88765.0
2025-06-06 11:00:00,26.09,26.23,25.95,26.04,145847.0,26.09,26.23,25.95,26.04,145847.0
2025-06-06 11:30:00,26.05,26.12,25.99,26.09,95759.0,26.05,26.12,25.99,26.09,95759.0
2025-06-06 12:00:00,26.09,26.12,26.02,26.04,82327.0,26.09,26.12,26.02,26.04,82327.0
2025-06-06 12:30:00,26.05,26.08,25.88,25.89,69265.0,26.05,26.08,25.88,25.89,69265.0
2025-06-06 13:00:00,25.89,25.91,25.79,25.84,52420.0,25.89,25.91,25.79,25.84,52420.0
2025-06-06 13:30:00,25.83,25.87,25.78,25.78,107041.0,25.83,25.87,25.78,25.78,107041.0
2025-06-06 14:00:00,25.8,25.91,25.8,25.8,74998.0,25.8,25.91,25.8,25.8,74998.0
2025-06-06 14:30:00,25.81,25.86,25.74,25.78,162615.0,25.81,25.86,25.74,25.78,162615.0
2025-06-06 15:00:00,25.78,25.79,25.73,25.75,91329.0,25.78,25.79,25.73,25.75,91329.0
2025-06-06 15:30:00,25.75,25.78,25.65,25.73,420238.0,25.75,25.78,25.65,25.73,420238.0
2025-06-09 09:30:00,26.09,26.44,26.05,26.3,656105.0,26.09,26.44,26.05,26.3,656105.0
2025-06-09 10:00:00,26.3,26.83,26.28,26.58,456672.0,26.3,26.83,26.28,26.58,456672.0
2025-06-09 10:30:00,26.58,26.69,26.34,26.45,178071.0,26.58,26.69,26.34,26.45,178071.0
2025-06-09 11:00:00,26.45,26.64,26.45,26.49,119469.0,26.45,26.64,26.45,26.49,119469.0
2025-06-09 11:30:00,26.49,26.6,26.47,26.54,285486.0,26.49,26.6,26.47,26.54,285486.0
2025-06-09 12:00:00,26.53,26.56,26.31,26.38,149430.0,26.53,26.56,26.31,26.38,149430.0
2025-06-09 12:30:00,26.38,26.49,26.37,26.46,98985.0,26.38,26.49,26.37,26.46,98985.0
2025-06-09 13:00:00,26.46,26.75,26.44,26.72,134260.0,26.46,26.75,26.44,26.72,134260.0
2025-06-09 13:30:00,26.71,26.85,26.65,26.76,149636.0,26.71,26.85,26.65,26.76,149636.0
2025-06-09 14:00:00,26.76,26.8,26.68,26.71,123979.0,26.76,26.8,26.68,26.71,123979.0
2025-06-09 14:30:00,26.71,26.74,26.64,26.68,85799.0,26.71,26.74,26.64,26.68,85799.0
2025-06-09 15:00:00,26.68,26.85,26.67,26.82,228902.0,26.68,26.85,26.67,26.82,228902.0
2025-06-09 15:30:00,26.83,26.86,26.72,26.73,805337.0,26.83,26.86,26.72,26.73,805337.0
2025-06-10 09:30:00,26.98,27.29,26.88,27.08,260664.0,26.98,27.29,26.88,27.08,260664.0
2025-06-10 10:00:00,27.08,27.54,27.07,27.52,236653.0,27.08,27.54,27.07,27.52,236653.0
2025-06-10 10:30:00,27.51,27.6,27.41,27.55,175404.0,27.51,27.6,27.41,27.55,175404.0
2025-06-10 11:00:00,27.55,28.05,27.53,27.96,384973.0,27.55,28.05,27.53,27.96,384973.0
2025-06-10 11:30:00,27.97,27.98,27.68,27.79,220543.0,27.97,27.98,27.68,27.79,220543.0
2025-06-10 12:00:00,27.79,27.94,27.7,27.75,126499.0,27.79,27.94,27.7,27.75,126499.0
2025-06-10 12:30:00,27.75,28.01,27.75,27.98,176589.0,27.75,28.01,27.75,27.98,176589.0
2025-06-10 13:00:00,27.98,28.13,27.95,27.98,214768.0,27.98,28.13,27.95,27.98,214768.0
2025-06-10 13:30:00,27.98,28.0,27.88,27.94,145817.0,27.98,28.0,27.88,27.94,145817.0
2025-06-10 14:00:00,27.93,27.93,27.79,27.84,106512.0,27.93,27.93,27.79,27.84,106512.0
2025-06-10 14:30:00,27.84,28.1,27.83,28.04,247138.0,27.84,28.1,27.83,28.04,247138.0
2025-06-10 15:00:00,28.05,28.16,28.02,28.12,306388.0,28.05,28.16,28.02,28.12,306388.0
2025-06-10 15:30:00,28.13,28.28,28.07,28.27,859275.0,28.13,28.28,28.07,28.27,859275.0
2025-06-11 09:30:00,28.52,28.53,28.07,28.16,206079.0,28.52,28.53,28.07,28.16,206079.0
2025-06-11 10:00:00,28.17,28.28,27.96,28.13,152641.0,28.17,28.28,27.96,28.13,152641.0
2025-06-11 10:30:00,28.13,28.2,28.03,28.05,200850.0,28.13,28.2,28.03,28.05,200850.0
2025-06-11 11:00:00,28.05,28.2,28.04,28.07,204153.0,28.05,28.2,28.04,28.07,204153.0
2025-06-11 11:30:00,28.06,28.1,27.88,27.93,83941.0,28.06,28.1,27.88,27.93,83941.0
2025-06-11 12:00:00,27.93,27.98,27.77,27.82,87668.0,27.93,27.98,27.77,27.82,87668.0
2025-06-11 12:30:00,27.82,27.84,27.74,27.81,138188.0,27.82,27.84,27.74,27.81,138188.0
2025-06-11 13:00:00,27.81,27.91,27.8,27.81,90684.0,27.81,27.91,27.8,27.81,90684.0
2025-06-11 13:30:00,27.81,27.83,27.68,27.69,226251.0,27.81,27.83,27.68,27.69,226251.0
2025-06-11 14:00:00,27.69,27.73,27.47,27.59,117700.0,27.69,27.73,27.47,27.59,117700.0
2025-06-11 14:30:00,27.58,27.89,27.56,27.84,365108.0,27.58,27.89,27.56,27.84,365108.0
2025-06-11 15:00:00,27.85,28.01,27.78,27.85,585981.0,27.85,28.01,27.78,27.85,585981.0
2025-06-11 15:30:00,27.85,27.95,27.76,27.92,435528.0,27.85,27.95,27.76,27.92,435528.0
2025-06-12 09:30:00,27.51,27.69,27.09,27.45,186562.0,27.51,27.69,27.09,27.45,186562.0
2025-06-12 10:00:00,27.46,27.49,27.35,27.43,157420.0,27.46,27.49,27.35,27.43,157420.0
2025-06-12 10:30:00,27.43,27.68,27.42,27.5,102149.0,27.43,27.68,27.42,27.5,102149.0
2025-06-12 11:00:00,27.5,27.54,27.18,27.21,110285.0,27.5,27.54,27.18,27.21,110285.0
2025-06-12 11:30:00,27.21,27.22,27.06,27.11,80608.0,27.21,27.22,27.06,27.11,80608.0
2025-06-12 12:00:00,27.12,27.25,27.06,27.24,95013.0,27.12,27.25,27.06,27.24,95013.0
2025-06-12 12:30:00,27.24,27.32,27.2,27.3,69554.0,27.24,27.32,27.2,27.3,69554.0
2025-06-12 13:00:00,27.3,27.41,27.3,27.41,67285.0,27.3,27.41,27.3,27.41,67285.0
2025-06-12 13:30:00,27.41,27.5,27.4,27.48,77004.0,27.41,27.5,27.4,27.48,77004.0
2025-06-12 14:00:00,27.48,27.52,27.38,27.46,86690.0,27.48,27.52,27.38,27.46,86690.0
2025-06-12 14:30:00,27.46,27.51,27.41,27.44,163218.0,27.46,27.51,27.41,27.44,163218.0
2025-06-12 15:00:00,27.44,27.47,27.27,27.27,204038.0,27.44,27.47,27.27,27.27,204038.0
2025-06-12 15:30:00,27.27,27.33,27.06,27.32,793357.0,27.27,27.33,27.06,27.32,793357.0
2025-06-13 09:30:00,26.85,26.86,26.2,26.23,287980.0,26.85,26.86,26.2,26.23,287980.0
2025-06-13 10:00:00,26.25,26.37,26.06,26.07,322156.0,26.25,26.37,26.06,26.07,322156.0
2025-06-13 10:30:00,26.1,26.4,26.07,26.35,254243.0,26.1,26.4,26.07,26.35,254243.0
2025-06-13 11:00:00,26.35,26.59,26.26,26.52,404573.0,26.35,26.59,26.26,26.52,404573.0
2025-06-13 11:30:00,26.51,26.76,26.51,26.62,206732.0,26.51,26.76,26.51,26.62,206732.0
2025-06-13 12:00:00,26.6,26.6,26.34,26.41,304652.0,26.6,26.6,26.34,26.41,304652.0
2025-06-13 12:30:00,26.42,26.48,26.29,26.33,136877.0,26.42,26.48,26.29,26.33,136877.0
2025-06-13 13:00:00,26.32,26.42,26.24,26.25,138057.0,26.32,26.42,26.24,26.25,138057.0
2025-06-13 13:30:00,26.26,26.31,26.2,26.26,110888.0,26.26,26.31,26.2,26.26,110888.0
2025-06-13 14:00:00,26.25,26.29,25.83,25.87,462669.0,26.25,26.29,25.83,25.87,462669.0
2025-06-13 14:30:00,25.87,25.93,25.73,25.79,527522.0,25.87,25.93,25.73,25.79,527522.0
2025-06-13 15:00:00,25.78,25.79,25.43,25.45,711917.0,25.78,25.79,25.43,25.45,711917.0
2025-06-13 15:30:00,25.45,25.58,25.39,25.56,1065600.0,25.45,25.58,25.39,25.56,1065600.0
2025-06-16 09:30:00,25.98,26.48,25.86,26.3,675607.0,25.98,26.48,25.86,26.3,675607.0
2025-06-16 10:00:00,26.32,26.38,26.13,26.28,393453.0,26.32,26.38,26.13,26.28,393453.0
2025-06-16 10:30:00,26.29,26.55,26.27,26.53,293904.0,26.29,26.55,26.27,26.53,293904.0
2025-06-16 11:00:00,26.54,26.54,26.18,26.2,178089.0,26.54,26.54,26.18,26.2,178089.0
2025-06-16 11:30:00,26.2,26.29,26.19,26.21,127419.0,26.2,26.29,26.19,26.21,127419.0
2025-06-16 12:00:00,26.22,26.44,26.2,26.44,213085.0,26.22,26.44,26.2,26.44,213085.0
2025-06-16 12:30:00,26.45,26.56,26.44,26.45,253414.0,26.45,26.56,26.44,26.45,253414.0
2025-06-16 13:00:00,26.45,26.71,26.44,26.53,193469.0,26.45,26.71,26.44,26.53,193469.0
2025-06-16 13:30:00,26.53,26.57,26.41,26.44,160531.0,26.53,26.57,26.41,26.44,160531.0
2025-06-16 14:00:00,26.44,26.51,26.43,26.46,125849.0,26.44,26.51,26.43,26.46,125849.0
2025-06-16 14:30:00,26.46,26.5,26.37,26.4,113364.0,26.46,26.5,26.37,26.4,113364.0
2025-06-16 15:00:00,26.39,26.45,26.36,26.37,215849.0,26.39,26.45,26.36,26.37,215849.0
2025-06-16 15:30:00,26.37,26.42,26.17,26.23,817159.0,26.37,26.42,26.17,26.23,817159.0
2025-06-17 09:30:00,25.98,26.26,25.92,26.08,322350.0,25.98,26.26,25.92,26.08,322350.0
2025-06-17 10:00:00,26.09,26.29,25.96,26.23,225397.0,26.09,26.29,25.96,26.23,225397.0
2025-06-17 10:30:00,26.23,26.39,26.23,26.34,184603.0,26.23,26.39,26.23,26.34,184603.0
2025-06-17 11:00:00,26.35,26.39,26.2,26.21,121020.0,26.35,26.39,26.2,26.21,121020.0
2025-06-17 11:30:00,26.21,26.31,26.12,26.3,140635.0,26.21,26.31,26.12,26.3,140635.0
2025-06-17 12:00:00,26.3,26.53,26.29,26.48,125218.0,26.3,26.53,26.29,26.48,125218.0
2025-06-17 12:30:00,26.48,26.62,26.27,26.29,157346.0,26.48,26.62,26.27,26.29,157346.0
2025-06-17 13:00:00,26.29,26.45,26.26,26.38,164245.0,26.29,26.45,26.26,26.38,164245.0
2025-06-17 13:30:00,26.37,26.5,26.25,26.26,134217.0,26.37,26.5,26.25,26.26,134217.0
2025-06-17 14:00:00,26.26,26.33,26.16,26.19,158971.0,26.26,26.33,26.16,26.19,158971.0
2025-06-17 14:30:00,26.19,26.34,26.16,26.33,148593.0,26.19,26.34,26.16,26.33,148593.0
2025-06-17 15:00:00,26.34,26.36,26.22,26.32,141106.0,26.34,26.36,26.22,26.32,141106.0
2025-06-17 15:30:00,26.32,26.53,26.29,26.45,557717.0,26.32,26.53,26.29,26.45,557717.0
2025-06-18 09:30:00,26.33,27.06,26.25,27.04,460985.0,26.33,27.06,26.25,27.04,460985.0
2025-06-18 10:00:00,27.04,27.34,27.02,27.08,754362.0,27.04,27.34,27.02,27.08,754362.0
2025-06-18 10:30:00,27.09,27.24,27.09,27.18,276269.0,27.09,27.24,27.09,27.18,276269.0
2025-06-18 11:00:00,27.18,27.33,27.06,27.33,166871.0,27.18,27.33,27.06,27.33,166871.0
2025-06-18 11:30:00,27.32,27.42,27.28,27.34,169314.0,27.32,27.42,27.28,27.34,169314.0
2025-06-18 12:00:00,27.35,27.53,27.3,27.51,159617.0,27.35,27.53,27.3,27.51,159617.0
2025-06-18 12:30:00,27.51,27.51,27.32,27.37,131872.0,27.51,27.51,27.32,27.37,131872.0
2025-06-18 13:00:00,27.36,27.42,27.29,27.33,71441.0,27.36,27.42,27.29,27.33,71441.0
2025-06-18 13:30:00,27.33,27.45,27.31,27.42,99051.0,27.33,27.45,27.31,27.42,99051.0
2025-06-18 14:00:00,27.44,27.64,27.27,27.4,194761.0,27.44,27.64,27.27,27.4,194761.0
2025-06-18 14:30:00,27.39,27.69,27.36,27.46,357388.0,27.39,27.69,27.36,27.46,357388.0
2025-06-18 15:00:00,27.45,27.66,27.41,27.53,400177.0,27.45,27.66,27.41,27.53,400177.0
2025-06-18 15:30:00,27.52,27.78,27.51,27.74,973064.0,27.52,27.78,27.51,27.74,973064.0
2025-06-20 09:30:00,28.3,28.76,28.09,28.33,485323.0,28.3,28.76,28.09,28.33,485323.0
2025-06-20 10:00:00,28.32,28.46,28.09,28.24,299943.0,28.32,28.46,28.09,28.24,299943.0
2025-06-20 10:30:00,28.23,28.27,28.01,28.16,209077.0,28.23,28.27,28.01,28.16,209077.0
2025-06-20 11:00:00,28.14,28.18,28.03,28.13,153657.0,28.14,28.18,28.03,28.13,153657.0
2025-06-20 11:30:00,28.13,28.33,28.12,28.22,175588.0,28.13,28.33,28.12,28.22,175588.0
2025-06-20 12:00:00,28.21,28.3,28.2,28.26,125231.0,28.21,28.3,28.2,28.26,125231.0
2025-06-20 12:30:00,28.26,28.3,28.15,28.18,163086.0,28.26,28.3,28.15,28.18,163086.0
2025-06-20 13:00:00,28.16,28.34,27.93,27.96,311057.0,28.16,28.34,27.93,27.96,311057.0
2025-06-20 13:30:00,27.93,27.97,27.78,27.94,142084.0,27.93,27.97,27.78,27.94,142084.0
2025-06-20 14:00:00,27.93,28.12,27.91,28.07,490373.0,27.93,28.12,27.91,28.07,490373.0
2025-06-20 14:30:00,28.08,28.24,28.04,28.13,110838.0,28.08,28.24,28.04,28.13,110838.0
2025-06-20 15:00:00,28.12,28.23,28.1,28.21,139881.0,28.12,28.23,28.1,28.21,139881.0
2025-06-20 15:30:00,28.21,28.29,28.12,28.14,814157.0,28.21,28.29,28.12,28.14,814157.0