date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-14 09:30:00,40.01,40.72,39.54,39.98,888468.0,40.01,40.72,39.54,39.98,888468.0
2020-07-14 10:00:00,39.98,40.17,39.27,40.0,673554.0,39.98,40.17,39.27,40.0,673554.0
2020-07-14 10:30:00,39.96,40.55,39.96,40.31,324666.0,39.96,40.55,39.96,40.31,324666.0
2020-07-14 11:00:00,40.31,40.38,39.98,40.15,278760.0,40.31,40.38,39.98,40.15,278760.0
2020-07-14 11:30:00,40.15,40.42,40.05,40.33,263436.0,40.15,40.42,40.05,40.33,263436.0
2020-07-14 12:00:00,40.36,40.47,40.21,40.34,197946.0,40.36,40.47,40.21,40.34,197946.0
2020-07-14 12:30:00,40.35,40.49,40.21,40.24,181326.0,40.35,40.49,40.21,40.24,181326.0
2020-07-14 13:00:00,40.24,40.42,40.15,40.37,160320.0,40.24,40.42,40.15,40.37,160320.0
2020-07-14 13:30:00,40.37,40.63,40.37,40.46,323754.0,40.37,40.63,40.37,40.46,323754.0
2020-07-14 14:00:00,40.43,40.68,40.39,40.64,227964.0,40.43,40.68,40.39,40.64,227964.0
2020-07-14 14:30:00,40.66,40.69,40.4,40.5,253416.0,40.66,40.69,40.4,40.5,253416.0
2020-07-14 15:00:00,40.53,40.57,40.31,40.55,266940.0,40.53,40.57,40.31,40.55,266940.0
2020-07-14 15:30:00,40.55,40.92,40.52,40.89,789384.0,40.55,40.92,40.52,40.89,789384.0
2020-07-15 09:30:00,41.09,41.13,40.44,40.73,272514.0,41.09,41.13,40.44,40.73,272514.0
2020-07-15 10:00:00,40.82,40.89,40.65,40.83,174234.0,40.82,40.89,40.65,40.83,174234.0
2020-07-15 10:30:00,40.84,40.93,40.68,40.7,201030.0,40.84,40.93,40.68,40.7,201030.0
2020-07-15 11:00:00,40.68,40.71,40.33,40.49,537312.0,40.68,40.71,40.33,40.49,537312.0
2020-07-15 11:30:00,40.49,40.56,40.18,40.18,88296.0,40.49,40.56,40.18,40.18,88296.0
2020-07-15 12:00:00,40.17,40.32,40.1,40.32,81702.0,40.17,40.32,40.1,40.32,81702.0
2020-07-15 12:30:00,40.31,40.31,40.18,40.24,79614.0,40.31,40.31,40.18,40.24,79614.0
2020-07-15 13:00:00,40.25,40.25,40.09,40.13,85182.0,40.25,40.25,40.09,40.13,85182.0
2020-07-15 13:30:00,40.12,40.27,40.12,40.16,108168.0,40.12,40.27,40.12,40.16,108168.0
2020-07-15 14:00:00,40.15,40.45,40.13,40.32,180042.0,40.15,40.45,40.13,40.32,180042.0
2020-07-15 14:30:00,40.32,40.4,40.04,40.1,187830.0,40.32,40.4,40.04,40.1,187830.0
2020-07-15 15:00:00,40.07,40.13,39.91,40.13,234468.0,40.07,40.13,39.91,40.13,234468.0
2020-07-15 15:30:00,40.13,40.17,40.01,40.06,532752.0,40.13,40.17,40.01,40.06,532752.0
2020-07-16 09:30:00,39.67,39.92,39.67,39.75,797352.0,39.67,39.92,39.67,39.75,797352.0
2020-07-16 10:00:00,39.73,39.82,39.41,39.56,764394.0,39.73,39.82,39.41,39.56,764394.0
2020-07-16 10:30:00,39.57,39.61,39.2,39.28,253500.0,39.57,39.61,39.2,39.28,253500.0
2020-07-16 11:00:00,39.3,39.42,39.13,39.36,153324.0,39.3,39.42,39.13,39.36,153324.0
2020-07-16 11:30:00,39.3,39.4,39.25,39.37,111798.0,39.3,39.4,39.25,39.37,111798.0
2020-07-16 12:00:00,39.39,39.44,39.3,39.33,112092.0,39.39,39.44,39.3,39.33,112092.0
2020-07-16 12:30:00,39.33,39.45,39.31,39.33,168324.0,39.33,39.45,39.31,39.33,168324.0
2020-07-16 13:00:00,39.33,39.51,39.33,39.5,78918.0,39.33,39.51,39.33,39.5,78918.0
2020-07-16 13:30:00,39.53,39.64,39.48,39.57,81036.0,39.53,39.64,39.48,39.57,81036.0
2020-07-16 14:00:00,39.59,39.73,39.57,39.72,67158.0,39.59,39.73,39.57,39.72,67158.0
2020-07-16 14:30:00,39.73,39.74,39.47,39.48,83958.0,39.73,39.74,39.47,39.48,83958.0
2020-07-16 15:00:00,39.52,39.61,39.48,39.59,106494.0,39.52,39.61,39.48,39.59,106494.0
2020-07-16 15:30:00,39.58,39.72,39.56,39.57,438348.0,39.58,39.72,39.56,39.57,438348.0
2020-07-17 09:30:00,39.72,39.91,39.27,39.41,150912.0,39.72,39.91,39.27,39.41,150912.0
2020-07-17 10:00:00,39.41,39.58,39.27,39.53,172326.0,39.41,39.58,39.27,39.53,172326.0
2020-07-17 10:30:00,39.51,39.55,39.4,39.49,118518.0,39.51,39.55,39.4,39.49,118518.0
2020-07-17 11:00:00,39.5,39.74,39.49,39.71,136620.0,39.5,39.74,39.49,39.71,136620.0
2020-07-17 11:30:00,39.66,39.79,39.6,39.79,58074.0,39.66,39.79,39.6,39.79,58074.0
2020-07-17 12:00:00,39.77,39.82,39.66,39.69,43056.0,39.77,39.82,39.66,39.69,43056.0
2020-07-17 12:30:00,39.73,39.74,39.66,39.66,38250.0,39.73,39.74,39.66,39.66,38250.0
2020-07-17 13:00:00,39.62,39.64,39.49,39.58,56076.0,39.62,39.64,39.49,39.58,56076.0
2020-07-17 13:30:00,39.6,39.62,39.5,39.51,73920.0,39.6,39.62,39.5,39.51,73920.0
2020-07-17 14:00:00,39.53,39.84,39.53,39.8,154134.0,39.53,39.84,39.53,39.8,154134.0
2020-07-17 14:30:00,39.79,39.95,39.77,39.87,103716.0,39.79,39.95,39.77,39.87,103716.0
2020-07-17 15:00:00,39.88,39.99,39.83,39.99,174918.0,39.88,39.99,39.83,39.99,174918.0
2020-07-17 15:30:00,39.98,40.11,39.96,39.96,575208.0,39.98,40.11,39.96,39.96,575208.0
2020-07-20 09:30:00,40.24,41.24,40.17,41.17,644250.0,40.24,41.24,40.17,41.17,644250.0
2020-07-20 10:00:00,41.17,41.55,41.05,41.49,555648.0,41.17,41.55,41.05,41.49,555648.0
2020-07-20 10:30:00,41.46,41.63,41.43,41.45,286470.0,41.46,41.63,41.43,41.45,286470.0
2020-07-20 11:00:00,41.46,41.57,41.29,41.56,174342.0,41.46,41.57,41.29,41.56,174342.0
2020-07-20 11:30:00,41.58,41.78,41.46,41.78,282000.0,41.58,41.78,41.46,41.78,282000.0
2020-07-20 12:00:00,41.78,41.81,41.6,41.6,197730.0,41.78,41.81,41.6,41.6,197730.0
2020-07-20 12:30:00,41.61,41.67,41.59,41.67,92268.0,41.61,41.67,41.59,41.67,92268.0
2020-07-20 13:00:00,41.65,41.67,41.53,41.56,157800.0,41.65,41.67,41.53,41.56,157800.0
2020-07-20 13:30:00,41.55,41.59,41.51,41.55,126480.0,41.55,41.59,41.51,41.55,126480.0
2020-07-20 14:00:00,41.55,41.74,41.55,41.72,117072.0,41.55,41.74,41.55,41.72,117072.0
2020-07-20 14:30:00,41.71,41.88,41.7,41.83,143520.0,41.71,41.88,41.7,41.83,143520.0
2020-07-20 15:00:00,41.83,41.88,41.82,41.85,156456.0,41.83,41.88,41.82,41.85,156456.0
2020-07-20 15:30:00,41.85,42.06,41.84,41.93,597330.0,41.85,42.06,41.84,41.93,597330.0
2020-07-21 09:30:00,42.06,42.17,41.46,41.82,514050.0,42.06,42.17,41.46,41.82,514050.0
2020-07-21 10:00:00,41.8,41.94,41.58,41.77,304482.0,41.8,41.94,41.58,41.77,304482.0
2020-07-21 10:30:00,41.82,41.87,41.59,41.72,262920.0,41.82,41.87,41.59,41.72,262920.0
2020-07-21 11:00:00,41.74,41.83,41.56,41.62,247524.0,41.74,41.83,41.56,41.62,247524.0
2020-07-21 11:30:00,41.65,41.72,41.35,41.46,168180.0,41.65,41.72,41.35,41.46,168180.0
2020-07-21 12:00:00,41.46,41.46,41.32,41.35,246462.0,41.46,41.46,41.32,41.35,246462.0
2020-07-21 12:30:00,41.34,41.51,41.31,41.51,269496.0,41.34,41.51,41.31,41.51,269496.0
2020-07-21 13:00:00,41.52,41.64,41.47,41.59,164244.0,41.52,41.64,41.47,41.59,164244.0
2020-07-21 13:30:00,41.58,41.71,41.52,41.69,257382.0,41.58,41.71,41.52,41.69,257382.0
2020-07-21 14:00:00,41.71,41.88,41.69,41.73,308790.0,41.71,41.88,41.69,41.73,308790.0
2020-07-21 14:30:00,41.74,41.85,41.69,41.8,119478.0,41.74,41.85,41.69,41.8,119478.0
2020-07-21 15:00:00,41.82,41.82,41.47,41.49,209106.0,41.82,41.82,41.47,41.49,209106.0
2020-07-21 15:30:00,41.5,41.65,41.38,41.57,535566.0,41.5,41.65,41.38,41.57,535566.0
2020-07-22 09:30:00,41.87,42.55,41.7,42.46,619824.0,41.87,42.55,41.7,42.46,619824.0
2020-07-22 10:00:00,42.46,42.51,42.07,42.17,179844.0,42.46,42.51,42.07,42.17,179844.0
2020-07-22 10:30:00,42.14,42.18,41.69,41.9,192366.0,42.14,42.18,41.69,41.9,192366.0
2020-07-22 11:00:00,41.89,41.95,41.83,41.92,114912.0,41.89,41.95,41.83,41.92,114912.0
2020-07-22 11:30:00,41.87,41.94,41.85,41.94,106206.0,41.87,41.94,41.85,41.94,106206.0
2020-07-22 12:00:00,41.94,42.16,41.93,42.09,168222.0,41.94,42.16,41.93,42.09,168222.0
2020-07-22 12:30:00,42.04,42.05,41.83,41.83,325794.0,42.04,42.05,41.83,41.83,325794.0
2020-07-22 13:00:00,41.82,41.86,41.72,41.79,188928.0,41.82,41.86,41.72,41.79,188928.0
2020-07-22 13:30:00,41.77,41.79,41.59,41.59,98034.0,41.77,41.79,41.59,41.59,98034.0
2020-07-22 14:00:00,41.59,41.65,41.55,41.62,87162.0,41.59,41.65,41.55,41.62,87162.0
2020-07-22 14:30:00,41.63,41.7,41.5,41.51,138972.0,41.63,41.7,41.5,41.51,138972.0
2020-07-22 15:00:00,41.57,41.76,41.54,41.62,187848.0,41.57,41.76,41.54,41.62,187848.0
2020-07-22 15:30:00,41.62,41.87,41.61,41.73,526086.0,41.62,41.87,41.61,41.73,526086.0
2020-07-23 09:30:00,41.69,42.25,41.64,42.11,380196.0,41.69,42.25,41.64,42.11,380196.0
2020-07-23 10:00:00,42.12,42.28,42.05,42.27,272340.0,42.12,42.28,42.05,42.27,272340.0
2020-07-23 10:30:00,42.29,42.5,42.27,42.27,271170.0,42.29,42.5,42.27,42.27,271170.0
2020-07-23 11:00:00,42.27,42.49,42.26,42.35,184326.0,42.27,42.49,42.26,42.35,184326.0
2020-07-23 11:30:00,42.35,42.46,42.2,42.2,207546.0,42.35,42.46,42.2,42.2,207546.0
2020-07-23 12:00:00,42.21,42.22,41.85,41.91,240186.0,42.21,42.22,41.85,41.91,240186.0
2020-07-23 12:30:00,41.93,41.95,41.65,41.77,233544.0,41.93,41.95,41.65,41.77,233544.0
2020-07-23 13:00:00,41.75,41.87,41.65,41.69,186174.0,41.75,41.87,41.65,41.69,186174.0
2020-07-23 13:30:00,41.69,41.73,41.29,41.44,328686.0,41.69,41.73,41.29,41.44,328686.0
2020-07-23 14:00:00,41.46,41.51,41.19,41.47,259770.0,41.46,41.51,41.19,41.47,259770.0
2020-07-23 14:30:00,41.46,41.67,41.43,41.63,205116.0,41.46,41.67,41.43,41.63,205116.0
2020-07-23 15:00:00,41.63,41.65,41.47,41.54,208872.0,41.63,41.65,41.47,41.54,208872.0
2020-07-23 15:30:00,41.53,41.58,41.32,41.42,608880.0,41.53,41.58,41.32,41.42,608880.0
2020-07-24 09:30:00,40.77,40.93,40.25,40.49,269976.0,40.77,40.93,40.25,40.49,269976.0
2020-07-24 10:00:00,40.46,40.79,40.46,40.62,214614.0,40.46,40.79,40.46,40.62,214614.0
2020-07-24 10:30:00,40.61,40.85,40.35,40.85,176754.0,40.61,40.85,40.35,40.85,176754.0
2020-07-24 11:00:00,40.82,40.89,40.6,40.86,85590.0,40.82,40.89,40.6,40.86,85590.0
2020-07-24 11:30:00,40.81,40.84,40.67,40.75,53304.0,40.81,40.84,40.67,40.75,53304.0
2020-07-24 12:00:00,40.82,40.82,40.53,40.62,29622.0,40.82,40.82,40.53,40.62,29622.0
2020-07-24 12:30:00,40.62,40.66,40.44,40.44,48024.0,40.62,40.66,40.44,40.44,48024.0
2020-07-24 13:00:00,40.46,40.57,40.36,40.51,48888.0,40.46,40.57,40.36,40.51,48888.0
2020-07-24 13:30:00,40.47,40.69,40.45,40.63,38556.0,40.47,40.69,40.45,40.63,38556.0
2020-07-24 14:00:00,40.62,40.7,40.61,40.69,45390.0,40.62,40.7,40.61,40.69,45390.0
2020-07-24 14:30:00,40.73,40.73,40.64,40.65,40296.0,40.73,40.73,40.64,40.65,40296.0
2020-07-24 15:00:00,40.65,40.73,40.51,40.51,76188.0,40.65,40.73,40.51,40.51,76188.0
2020-07-24 15:30:00,40.52,40.65,40.44,40.6,472890.0,40.52,40.65,40.44,40.6,472890.0
2020-07-27 09:30:00,40.86,41.04,40.55,41.04,183492.0,40.86,41.04,40.55,41.04,183492.0
2020-07-27 10:00:00,41.05,41.27,41.05,41.05,123282.0,41.05,41.27,41.05,41.05,123282.0
2020-07-27 10:30:00,41.08,41.21,40.98,41.02,69174.0,41.08,41.21,40.98,41.02,69174.0
2020-07-27 11:00:00,41.02,41.03,40.7,40.7,69618.0,41.02,41.03,40.7,40.7,69618.0
2020-07-27 11:30:00,40.76,40.86,40.65,40.82,180072.0,40.76,40.86,40.65,40.82,180072.0
2020-07-27 12:00:00,40.82,40.98,40.76,40.98,57318.0,40.82,40.98,40.76,40.98,57318.0
2020-07-27 12:30:00,40.96,41.09,40.91,41.09,60240.0,40.96,41.09,40.91,41.09,60240.0
2020-07-27 13:00:00,41.08,41.13,41.06,41.11,26748.0,41.08,41.13,41.06,41.11,26748.0
2020-07-27 13:30:00,41.09,41.13,40.99,41.07,41088.0,41.09,41.13,40.99,41.07,41088.0
2020-07-27 14:00:00,41.09,41.25,41.06,41.2,61812.0,41.09,41.25,41.06,41.2,61812.0
2020-07-27 14:30:00,41.22,41.25,41.18,41.2,92664.0,41.22,41.25,41.18,41.2,92664.0
2020-07-27 15:00:00,41.24,41.38,41.24,41.34,65256.0,41.24,41.38,41.24,41.34,65256.0
2020-07-27 15:30:00,41.34,41.37,41.21,41.28,341994.0,41.34,41.37,41.21,41.28,341994.0
2020-07-28 09:30:00,41.25,41.4,41.07,41.18,145752.0,41.25,41.4,41.07,41.18,145752.0
2020-07-28 10:00:00,41.1,41.59,41.1,41.54,103620.0,41.1,41.59,41.1,41.54,103620.0
2020-07-28 10:30:00,41.51,41.54,41.29,41.42,75396.0,41.51,41.54,41.29,41.42,75396.0
2020-07-28 11:00:00,41.37,41.4,41.2,41.29,78294.0,41.37,41.4,41.2,41.29,78294.0
2020-07-28 11:30:00,41.26,41.43,41.26,41.26,74076.0,41.26,41.43,41.26,41.26,74076.0
2020-07-28 12:00:00,41.3,41.3,41.16,41.19,99540.0,41.3,41.3,41.16,41.19,99540.0
2020-07-28 12:30:00,41.19,41.39,41.17,41.38,40986.0,41.19,41.39,41.17,41.38,40986.0
2020-07-28 13:00:00,41.35,41.38,41.28,41.33,27786.0,41.35,41.38,41.28,41.33,27786.0
2020-07-28 13:30:00,41.35,41.46,41.35,41.36,57072.0,41.35,41.46,41.35,41.36,57072.0
2020-07-28 14:00:00,41.37,41.37,41.21,41.21,27060.0,41.37,41.37,41.21,41.21,27060.0
2020-07-28 14:30:00,41.24,41.24,40.96,41.0,45000.0,41.24,41.24,40.96,41.0,45000.0
2020-07-28 15:00:00,40.98,40.98,40.84,40.91,105000.0,40.98,40.98,40.84,40.91,105000.0
2020-07-28 15:30:00,40.91,40.97,40.77,40.77,240894.0,40.91,40.97,40.77,40.77,240894.0
2020-07-29 09:30:00,41.22,41.53,41.22,41.27,207072.0,41.22,41.53,41.22,41.27,207072.0
2020-07-29 10:00:00,41.21,41.72,41.21,41.68,143448.0,41.21,41.72,41.21,41.68,143448.0
2020-07-29 10:30:00,41.7,41.91,41.69,41.74,162738.0,41.7,41.91,41.69,41.74,162738.0
2020-07-29 11:00:00,41.75,41.82,41.63,41.81,101730.0,41.75,41.82,41.63,41.81,101730.0
2020-07-29 11:30:00,41.77,41.78,41.66,41.69,79590.0,41.77,41.78,41.66,41.69,79590.0
2020-07-29 12:00:00,41.66,41.66,41.49,41.55,65790.0,41.66,41.66,41.49,41.55,65790.0
2020-07-29 12:30:00,41.55,41.66,41.52,41.58,59964.0,41.55,41.66,41.52,41.58,59964.0
2020-07-29 13:00:00,41.57,41.67,41.55,41.61,65346.0,41.57,41.67,41.55,41.61,65346.0
2020-07-29 13:30:00,41.62,41.64,41.57,41.57,81426.0,41.62,41.64,41.57,41.57,81426.0
2020-07-29 14:00:00,41.52,41.65,41.51,41.58,80598.0,41.52,41.65,41.51,41.58,80598.0
2020-07-29 14:30:00,41.58,41.71,41.49,41.49,157782.0,41.58,41.71,41.49,41.49,157782.0
2020-07-29 15:00:00,41.5,41.56,41.39,41.49,89424.0,41.5,41.56,41.39,41.49,89424.0
2020-07-29 15:30:00,41.48,41.59,41.38,41.42,480786.0,41.48,41.59,41.38,41.42,480786.0
2020-07-30 09:30:00,41.17,41.47,40.91,41.19,155244.0,41.17,41.47,40.91,41.19,155244.0
2020-07-30 10:00:00,41.19,41.21,40.96,41.09,134178.0,41.19,41.21,40.96,41.09,134178.0
2020-07-30 10:30:00,41.05,41.29,41.02,41.16,68718.0,41.05,41.29,41.02,41.16,68718.0
2020-07-30 11:00:00,41.16,41.42,41.1,41.42,132642.0,41.16,41.42,41.1,41.42,132642.0
2020-07-30 11:30:00,41.43,41.7,41.42,41.66,82008.0,41.43,41.7,41.42,41.66,82008.0
2020-07-30 12:00:00,41.68,41.85,41.67,41.75,178752.0,41.68,41.85,41.67,41.75,178752.0
2020-07-30 12:30:00,41.75,41.84,41.72,41.72,121704.0,41.75,41.84,41.72,41.72,121704.0
2020-07-30 13:00:00,41.73,41.97,41.71,41.93,224280.0,41.73,41.97,41.71,41.93,224280.0
2020-07-30 13:30:00,41.94,42.0,41.85,42.0,108726.0,41.94,42.0,41.85,42.0,108726.0
2020-07-30 14:00:00,42.0,42.06,41.9,41.92,131574.0,42.0,42.06,41.9,41.92,131574.0
2020-07-30 14:30:00,41.96,42.1,41.96,42.06,79974.0,41.96,42.1,41.96,42.06,79974.0
2020-07-30 15:00:00,42.06,42.1,41.94,42.1,80976.0,42.06,42.1,41.94,42.1,80976.0
2020-07-30 15:30:00,42.09,42.12,41.92,41.95,300708.0,42.09,42.12,41.92,41.95,300708.0
2020-07-31 09:30:00,42.17,42.33,41.58,41.85,164268.0,42.17,42.33,41.58,41.85,164268.0
2020-07-31 10:00:00,41.84,41.86,41.24,41.46,116130.0,41.84,41.86,41.24,41.46,116130.0
2020-07-31 10:30:00,41.49,41.66,41.49,41.62,64368.0,41.49,41.66,41.49,41.62,64368.0
2020-07-31 11:00:00,41.65,41.92,41.64,41.84,52038.0,41.65,41.92,41.64,41.84,52038.0
2020-07-31 11:30:00,41.9,41.96,41.7,41.73,114798.0,41.9,41.96,41.7,41.73,114798.0
2020-07-31 12:00:00,41.74,41.77,41.62,41.67,92148.0,41.74,41.77,41.62,41.67,92148.0
2020-07-31 12:30:00,41.67,41.67,41.47,41.62,32262.0,41.67,41.67,41.47,41.62,32262.0
2020-07-31 13:00:00,41.61,41.93,41.61,41.91,55140.0,41.61,41.93,41.61,41.91,55140.0
2020-07-31 13:30:00,41.91,41.98,41.81,41.86,55068.0,41.91,41.98,41.81,41.86,55068.0
2020-07-31 14:00:00,41.85,41.93,41.79,41.9,33090.0,41.85,41.93,41.79,41.9,33090.0
2020-07-31 14:30:00,41.9,42.2,41.9,42.18,79590.0,41.9,42.2,41.9,42.18,79590.0
2020-07-31 15:00:00,42.21,42.42,42.17,42.33,190848.0,42.21,42.42,42.17,42.33,190848.0
2020-07-31 15:30:00,42.35,42.65,42.33,42.65,601476.0,42.35,42.65,42.33,42.65,601476.0
2020-08-03 09:30:00,42.65,42.65,42.26,42.42,408378.0,42.65,42.65,42.26,42.42,408378.0
2020-08-03 10:00:00,42.42,42.45,42.1,42.36,123240.0,42.42,42.45,42.1,42.36,123240.0
2020-08-03 10:30:00,42.4,42.62,42.24,42.3,75042.0,42.4,42.62,42.24,42.3,75042.0
2020-08-03 11:00:00,42.33,42.34,42.2,42.28,118782.0,42.33,42.34,42.2,42.28,118782.0
2020-08-03 11:30:00,42.29,42.51,42.23,42.49,81930.0,42.29,42.51,42.23,42.49,81930.0
2020-08-03 12:00:00,42.52,42.54,42.32,42.54,55290.0,42.52,42.54,42.32,42.54,55290.0
2020-08-03 12:30:00,42.49,42.67,42.49,42.63,119028.0,42.49,42.67,42.49,42.63,119028.0
2020-08-03 13:00:00,42.59,42.74,42.41,42.41,125976.0,42.59,42.74,42.41,42.41,125976.0
2020-08-03 13:30:00,42.41,42.49,42.27,42.45,100842.0,42.41,42.49,42.27,42.45,100842.0
2020-08-03 14:00:00,42.46,42.46,42.33,42.4,71820.0,42.46,42.46,42.33,42.4,71820.0
2020-08-03 14:30:00,42.44,42.45,42.4,42.42,51438.0,42.44,42.45,42.4,42.42,51438.0
2020-08-03 15:00:00,42.41,42.44,42.27,42.28,143424.0,42.41,42.44,42.27,42.28,143424.0
2020-08-03 15:30:00,42.3,42.43,42.21,42.41,395658.0,42.3,42.43,42.21,42.41,395658.0
2020-08-04 09:30:00,42.17,42.45,41.79,42.16,201660.0,42.17,42.45,41.79,42.16,201660.0
2020-08-04 10:00:00,42.19,42.36,42.1,42.1,66402.0,42.19,42.36,42.1,42.1,66402.0
2020-08-04 10:30:00,42.16,42.29,42.12,42.25,71172.0,42.16,42.29,42.12,42.25,71172.0
2020-08-04 11:00:00,42.22,42.24,41.92,41.98,74256.0,42.22,42.24,41.92,41.98,74256.0
2020-08-04 11:30:00,41.96,42.16,41.93,42.14,101172.0,41.96,42.16,41.93,42.14,101172.0
2020-08-04 12:00:00,42.16,42.2,41.88,42.03,59958.0,42.16,42.2,41.88,42.03,59958.0
2020-08-04 12:30:00,42.02,42.19,42.01,42.17,68376.0,42.02,42.19,42.01,42.17,68376.0
2020-08-04 13:00:00,42.2,42.2,42.08,42.17,57102.0,42.2,42.2,42.08,42.17,57102.0
2020-08-04 13:30:00,42.18,42.35,42.15,42.25,36696.0,42.18,42.35,42.15,42.25,36696.0
2020-08-04 14:00:00,42.25,42.29,42.1,42.13,39672.0,42.25,42.29,42.1,42.13,39672.0
2020-08-04 14:30:00,42.12,42.2,42.01,42.18,53172.0,42.12,42.2,42.01,42.18,53172.0
2020-08-04 15:00:00,42.2,42.32,42.19,42.26,65484.0,42.2,42.32,42.19,42.26,65484.0
2020-08-04 15:30:00,42.26,42.49,42.25,42.49,240126.0,42.26,42.49,42.25,42.49,240126.0
2020-08-05 09:30:00,43.18,43.57,42.91,43.55,757044.0,43.18,43.57,42.91,43.55,757044.0
2020-08-05 10:00:00,43.56,43.72,43.34,43.5,477108.0,43.56,43.72,43.34,43.5,477108.0
2020-08-05 10:30:00,43.49,43.82,43.43,43.8,256332.0,43.49,43.82,43.43,43.8,256332.0
2020-08-05 11:00:00,43.82,44.11,43.77,44.04,386304.0,43.82,44.11,43.77,44.04,386304.0
2020-08-05 11:30:00,44.03,44.12,43.97,44.01,353784.0,44.03,44.12,43.97,44.01,353784.0
2020-08-05 12:00:00,44.0,44.06,43.98,44.0,266046.0,44.0,44.06,43.98,44.0,266046.0
2020-08-05 12:30:00,44.0,44.37,44.0,44.19,528348.0,44.0,44.37,44.0,44.19,528348.0
2020-08-05 13:00:00,44.19,44.25,44.13,44.13,165822.0,44.19,44.25,44.13,44.13,165822.0
2020-08-05 13:30:00,44.16,44.23,43.98,44.06,198312.0,44.16,44.23,43.98,44.06,198312.0
2020-08-05 14:00:00,44.08,44.26,44.03,44.22,395826.0,44.08,44.26,44.03,44.22,395826.0
2020-08-05 14:30:00,44.22,44.32,44.2,44.31,210150.0,44.22,44.32,44.2,44.31,210150.0
2020-08-05 15:00:00,44.31,44.32,44.14,44.17,253608.0,44.31,44.32,44.14,44.17,253608.0
2020-08-05 15:30:00,44.17,44.18,43.87,43.99,934224.0,44.17,44.18,43.87,43.99,934224.0
2020-08-06 09:30:00,44.11,44.11,43.35,43.59,348282.0,44.11,44.11,43.35,43.59,348282.0
2020-08-06 10:00:00,43.63,43.7,43.44,43.44,147834.0,43.63,43.7,43.44,43.44,147834.0
2020-08-06 10:30:00,43.44,43.47,43.19,43.34,278772.0,43.44,43.47,43.19,43.34,278772.0
2020-08-06 11:00:00,43.32,43.68,43.28,43.59,111012.0,43.32,43.68,43.28,43.59,111012.0
2020-08-06 11:30:00,43.59,43.81,43.55,43.76,112842.0,43.59,43.81,43.55,43.76,112842.0
2020-08-06 12:00:00,43.77,43.83,43.58,43.77,84330.0,43.77,43.83,43.58,43.77,84330.0
2020-08-06 12:30:00,43.75,43.83,43.7,43.83,79722.0,43.75,43.83,43.7,43.83,79722.0
2020-08-06 13:00:00,43.82,43.96,43.82,43.94,91572.0,43.82,43.96,43.82,43.94,91572.0
2020-08-06 13:30:00,43.94,44.04,43.88,43.97,112680.0,43.94,44.04,43.88,43.97,112680.0
2020-08-06 14:00:00,43.99,44.11,43.98,44.07,183486.0,43.99,44.11,43.98,44.07,183486.0
2020-08-06 14:30:00,44.1,44.2,44.06,44.14,188730.0,44.1,44.2,44.06,44.14,188730.0
2020-08-06 15:00:00,44.15,44.19,43.97,44.13,241038.0,44.15,44.19,43.97,44.13,241038.0
2020-08-06 15:30:00,44.14,44.32,44.14,44.28,513954.0,44.14,44.32,44.14,44.28,513954.0
2020-08-07 09:30:00,44.18,44.25,43.72,43.72,439146.0,44.18,44.25,43.72,43.72,439146.0
2020-08-07 10:00:00,43.79,43.93,43.59,43.85,196980.0,43.79,43.93,43.59,43.85,196980.0
2020-08-07 10:30:00,43.88,44.29,43.79,44.23,308652.0,43.88,44.29,43.79,44.23,308652.0
2020-08-07 11:00:00,44.25,44.25,43.91,43.97,142980.0,44.25,44.25,43.91,43.97,142980.0
2020-08-07 11:30:00,43.97,44.1,43.88,43.9,108546.0,43.97,44.1,43.88,43.9,108546.0
2020-08-07 12:00:00,43.87,43.96,43.82,43.94,85848.0,43.87,43.96,43.82,43.94,85848.0
2020-08-07 12:30:00,43.95,43.97,43.73,43.78,253854.0,43.95,43.97,43.73,43.78,253854.0
2020-08-07 13:00:00,43.75,43.78,43.3,43.4,285096.0,43.75,43.78,43.3,43.4,285096.0
2020-08-07 13:30:00,43.34,43.46,43.25,43.29,164688.0,43.34,43.46,43.25,43.29,164688.0
2020-08-07 14:00:00,43.27,43.39,42.94,42.95,169482.0,43.27,43.39,42.94,42.95,169482.0
2020-08-07 14:30:00,42.98,43.29,42.96,43.29,219228.0,42.98,43.29,42.96,43.29,219228.0
2020-08-07 15:00:00,43.26,43.41,43.24,43.34,240408.0,43.26,43.41,43.24,43.34,240408.0
2020-08-07 15:30:00,43.33,43.62,43.33,43.54,518712.0,43.33,43.62,43.33,43.54,518712.0
2020-08-10 09:30:00,43.54,43.62,42.82,42.91,196296.0,43.54,43.62,42.82,42.91,196296.0
2020-08-10 10:00:00,42.91,43.05,42.68,43.0,173664.0,42.91,43.05,42.68,43.0,173664.0
2020-08-10 10:30:00,42.99,43.02,42.31,42.31,212688.0,42.99,43.02,42.31,42.31,212688.0
2020-08-10 11:00:00,42.32,42.84,42.32,42.81,109626.0,42.32,42.84,42.32,42.81,109626.0
2020-08-10 11:30:00,42.84,43.01,42.8,42.82,280200.0,42.84,43.01,42.8,42.82,280200.0
2020-08-10 12:00:00,42.82,42.88,42.6,42.61,374304.0,42.82,42.88,42.6,42.61,374304.0
2020-08-10 12:30:00,42.61,43.08,42.59,43.08,160308.0,42.61,43.08,42.59,43.08,160308.0
2020-08-10 13:00:00,43.08,43.31,43.08,43.23,95106.0,43.08,43.31,43.08,43.23,95106.0
2020-08-10 13:30:00,43.23,43.26,42.96,42.97,118812.0,43.23,43.26,42.96,42.97,118812.0
2020-08-10 14:00:00,43.0,43.08,42.95,42.96,72672.0,43.0,43.08,42.95,42.96,72672.0
2020-08-10 14:30:00,42.96,43.01,42.84,42.99,87420.0,42.96,43.01,42.84,42.99,87420.0
2020-08-10 15:00:00,42.98,43.02,42.82,42.87,181884.0,42.98,43.02,42.82,42.87,181884.0
2020-08-10 15:30:00,42.86,43.06,42.81,43.01,442656.0,42.86,43.06,42.81,43.01,442656.0
2020-08-11 09:30:00,42.74,42.85,42.34,42.52,318642.0,42.74,42.85,42.34,42.52,318642.0
2020-08-11 10:00:00,42.55,42.67,42.45,42.59,97662.0,42.55,42.67,42.45,42.59,97662.0
2020-08-11 10:30:00,42.57,42.71,42.48,42.7,69276.0,42.57,42.71,42.48,42.7,69276.0
2020-08-11 11:00:00,42.68,43.13,42.66,43.02,135222.0,42.68,43.13,42.66,43.02,135222.0
2020-08-11 11:30:00,43.02,43.1,42.94,43.01,79128.0,43.02,43.1,42.94,43.01,79128.0
2020-08-11 12:00:00,43.0,43.5,43.0,43.34,99636.0,43.0,43.5,43.0,43.34,99636.0
2020-08-11 12:30:00,43.3,43.3,43.07,43.12,79974.0,43.3,43.3,43.07,43.12,79974.0
2020-08-11 13:00:00,43.1,43.16,43.01,43.13,75300.0,43.1,43.16,43.01,43.13,75300.0
2020-08-11 13:30:00,43.13,43.13,42.98,43.09,82134.0,43.13,43.13,42.98,43.09,82134.0
2020-08-11 14:00:00,43.1,43.12,42.92,42.95,100230.0,43.1,43.12,42.92,42.95,100230.0
2020-08-11 14:30:00,42.95,42.99,42.83,42.97,150756.0,42.95,42.99,42.83,42.97,150756.0
2020-08-11 15:00:00,42.98,42.99,42.55,42.71,108270.0,42.98,42.99,42.55,42.71,108270.0
2020-08-11 15:30:00,42.69,42.77,42.5,42.57,468000.0,42.69,42.77,42.5,42.57,468000.0
2020-08-12 09:30:00,42.7,43.27,42.66,43.23,231240.0,42.7,43.27,42.66,43.23,231240.0
2020-08-12 10:00:00,43.23,43.23,42.92,43.0,103902.0,43.23,43.23,42.92,43.0,103902.0
2020-08-12 10:30:00,43.04,43.11,42.88,43.1,120462.0,43.04,43.11,42.88,43.1,120462.0
2020-08-12 11:00:00,43.11,43.52,43.11,43.43,140046.0,43.11,43.52,43.11,43.43,140046.0
2020-08-12 11:30:00,43.44,43.61,43.38,43.61,86268.0,43.44,43.61,43.38,43.61,86268.0
2020-08-12 12:00:00,43.57,43.62,43.33,43.37,79614.0,43.57,43.62,43.33,43.37,79614.0
2020-08-12 12:30:00,43.37,43.44,43.22,43.24,152868.0,43.37,43.44,43.22,43.24,152868.0
2020-08-12 13:00:00,43.24,43.35,43.23,43.24,85836.0,43.24,43.35,43.23,43.24,85836.0
2020-08-12 13:30:00,43.26,43.42,43.17,43.4,102216.0,43.26,43.42,43.17,43.4,102216.0
2020-08-12 14:00:00,43.39,43.46,43.3,43.41,106884.0,43.39,43.46,43.3,43.41,106884.0
2020-08-12 14:30:00,43.41,43.42,43.31,43.33,106356.0,43.41,43.42,43.31,43.33,106356.0
2020-08-12 15:00:00,43.33,43.37,43.23,43.24,99552.0,43.33,43.37,43.23,43.24,99552.0
2020-08-12 15:30:00,43.25,43.37,43.14,43.26,364146.0,43.25,43.37,43.14,43.26,364146.0
2020-08-13 09:30:00,43.25,43.45,42.83,43.35,215742.0,43.25,43.45,42.83,43.35,215742.0
2020-08-13 10:00:00,43.5,43.61,43.29,43.6,91698.0,43.5,43.61,43.29,43.6,91698.0
2020-08-13 10:30:00,43.61,43.82,43.58,43.74,61182.0,43.61,43.82,43.58,43.74,61182.0
2020-08-13 11:00:00,43.73,43.79,43.66,43.66,38496.0,43.73,43.79,43.66,43.66,38496.0
2020-08-13 11:30:00,43.68,43.73,43.57,43.73,57282.0,43.68,43.73,43.57,43.73,57282.0
2020-08-13 12:00:00,43.76,43.88,43.72,43.87,76200.0,43.76,43.88,43.72,43.87,76200.0
2020-08-13 12:30:00,43.86,43.91,43.81,43.9,44220.0,43.86,43.91,43.81,43.9,44220.0
2020-08-13 13:00:00,43.92,43.93,43.53,43.55,61440.0,43.92,43.93,43.53,43.55,61440.0
2020-08-13 13:30:00,43.55,43.68,43.46,43.63,84600.0,43.55,43.68,43.46,43.63,84600.0
2020-08-13 14:00:00,43.62,43.63,43.43,43.54,80460.0,43.62,43.63,43.43,43.54,80460.0
2020-08-13 14:30:00,43.53,43.63,43.36,43.49,75522.0,43.53,43.63,43.36,43.49,75522.0
2020-08-13 15:00:00,43.49,43.57,43.45,43.53,174768.0,43.49,43.57,43.45,43.53,174768.0
2020-08-13 15:30:00,43.56,43.62,43.51,43.59,268902.0,43.56,43.62,43.51,43.59,268902.0
2020-08-14 09:30:00,43.67,43.77,43.34,43.51,227226.0,43.67,43.77,43.34,43.51,227226.0
2020-08-14 10:00:00,43.53,43.7,43.42,43.44,213360.0,43.53,43.7,43.42,43.44,213360.0
2020-08-14 10:30:00,43.41,43.59,43.37,43.56,97974.0,43.41,43.59,43.37,43.56,97974.0
2020-08-14 11:00:00,43.56,43.61,43.29,43.36,52482.0,43.56,43.61,43.29,43.36,52482.0
2020-08-14 11:30:00,43.37,43.38,43.28,43.35,46398.0,43.37,43.38,43.28,43.35,46398.0
2020-08-14 12:00:00,43.36,43.38,43.13,43.22,185982.0,43.36,43.38,43.13,43.22,185982.0
2020-08-14 12:30:00,43.25,43.33,43.19,43.27,36750.0,43.25,43.33,43.19,43.27,36750.0
2020-08-14 13:00:00,43.3,43.33,43.22,43.27,38910.0,43.3,43.33,43.22,43.27,38910.0
2020-08-14 13:30:00,43.25,43.27,43.06,43.2,244722.0,43.25,43.27,43.06,43.2,244722.0
2020-08-14 14:00:00,43.2,43.26,43.14,43.22,41640.0,43.2,43.26,43.14,43.22,41640.0
2020-08-14 14:30:00,43.25,43.27,43.08,43.17,103158.0,43.25,43.27,43.08,43.17,103158.0
2020-08-14 15:00:00,43.18,43.23,43.13,43.16,115152.0,43.18,43.23,43.13,43.16,115152.0
2020-08-14 15:30:00,43.15,43.25,43.1,43.16,253860.0,43.15,43.25,43.1,43.16,253860.0
2020-08-17 09:30:00,43.37,43.79,43.33,43.76,217572.0,43.37,43.79,43.33,43.76,217572.0
2020-08-17 10:00:00,43.75,43.93,43.51,43.64,184728.0,43.75,43.93,43.51,43.64,184728.0
2020-08-17 10:30:00,43.67,43.71,43.45,43.45,83790.0,43.67,43.71,43.45,43.45,83790.0
2020-08-17 11:00:00,43.47,43.74,43.44,43.7,120096.0,43.47,43.74,43.44,43.7,120096.0
2020-08-17 11:30:00,43.7,43.9,43.7,43.87,140274.0,43.7,43.9,43.7,43.87,140274.0
2020-08-17 12:00:00,43.89,44.03,43.71,43.71,309930.0,43.89,44.03,43.71,43.71,309930.0
2020-08-17 12:30:00,43.7,43.75,43.57,43.63,165426.0,43.7,43.75,43.57,43.63,165426.0
2020-08-17 13:00:00,43.63,43.74,43.62,43.63,47076.0,43.63,43.74,43.62,43.63,47076.0
2020-08-17 13:30:00,43.66,43.73,43.64,43.69,132672.0,43.66,43.73,43.64,43.69,132672.0
2020-08-17 14:00:00,43.7,43.74,43.65,43.71,84786.0,43.7,43.74,43.65,43.71,84786.0
2020-08-17 14:30:00,43.72,43.73,43.65,43.68,126486.0,43.72,43.73,43.65,43.68,126486.0
2020-08-17 15:00:00,43.69,43.72,43.65,43.69,192930.0,43.69,43.72,43.65,43.69,192930.0
2020-08-17 15:30:00,43.72,43.76,43.68,43.75,533580.0,43.72,43.76,43.68,43.75,533580.0
2020-08-18 09:30:00,44.4,44.92,44.35,44.47,692532.0,44.4,44.92,44.35,44.47,692532.0
2020-08-18 10:00:00,44.48,44.61,44.16,44.16,353610.0,44.48,44.61,44.16,44.16,353610.0
2020-08-18 10:30:00,44.13,44.47,44.02,44.39,162066.0,44.13,44.47,44.02,44.39,162066.0
2020-08-18 11:00:00,44.41,44.53,44.19,44.29,161196.0,44.41,44.53,44.19,44.29,161196.0
2020-08-18 11:30:00,44.29,44.29,44.06,44.13,175572.0,44.29,44.29,44.06,44.13,175572.0
2020-08-18 12:00:00,44.15,44.28,44.13,44.17,282474.0,44.15,44.28,44.13,44.17,282474.0
2020-08-18 12:30:00,44.17,44.4,44.17,44.37,100950.0,44.17,44.4,44.17,44.37,100950.0
2020-08-18 13:00:00,44.34,44.47,44.32,44.33,94344.0,44.34,44.47,44.32,44.33,94344.0
2020-08-18 13:30:00,44.32,44.39,44.29,44.32,158316.0,44.32,44.39,44.29,44.32,158316.0
2020-08-18 14:00:00,44.34,44.35,44.21,44.34,108090.0,44.34,44.35,44.21,44.34,108090.0
2020-08-18 14:30:00,44.35,44.36,44.27,44.29,84810.0,44.35,44.36,44.27,44.29,84810.0
2020-08-18 15:00:00,44.29,44.41,44.29,44.34,287136.0,44.29,44.41,44.29,44.34,287136.0
2020-08-18 15:30:00,44.34,44.4,44.26,44.27,583734.0,44.34,44.4,44.26,44.27,583734.0
2020-08-19 09:30:00,44.47,44.75,43.92,44.04,918456.0,44.47,44.75,43.92,44.04,918456.0
2020-08-19 10:00:00,44.17,44.74,44.06,44.72,381912.0,44.17,44.74,44.06,44.72,381912.0
2020-08-19 10:30:00,44.71,44.77,44.44,44.55,217398.0,44.71,44.77,44.44,44.55,217398.0
2020-08-19 11:00:00,44.55,44.76,44.42,44.76,310446.0,44.55,44.76,44.42,44.76,310446.0
2020-08-19 11:30:00,44.73,44.91,44.72,44.88,202002.0,44.73,44.91,44.72,44.88,202002.0
2020-08-19 12:00:00,44.88,44.92,44.73,44.74,148800.0,44.88,44.92,44.73,44.74,148800.0
2020-08-19 12:30:00,44.77,45.29,44.73,45.16,1098384.0,44.77,45.29,44.73,45.16,1098384.0
2020-08-19 13:00:00,45.15,45.33,45.03,45.24,422820.0,45.15,45.33,45.03,45.24,422820.0
2020-08-19 13:30:00,45.26,45.33,45.18,45.33,165378.0,45.26,45.33,45.18,45.33,165378.0
2020-08-19 14:00:00,45.32,45.38,44.88,44.96,565122.0,45.32,45.38,44.88,44.96,565122.0
2020-08-19 14:30:00,44.96,45.14,44.9,45.12,201648.0,44.96,45.14,44.9,45.12,201648.0
2020-08-19 15:00:00,45.1,45.18,45.07,45.11,321786.0,45.1,45.18,45.07,45.11,321786.0
2020-08-19 15:30:00,45.1,45.14,44.9,44.9,770844.0,45.1,45.14,44.9,44.9,770844.0
2020-08-20 09:30:00,44.72,45.45,44.53,45.31,1030866.0,44.72,45.45,44.53,45.31,1030866.0
2020-08-20 10:00:00,45.36,45.39,44.92,45.15,715320.0,45.36,45.39,44.92,45.15,715320.0
2020-08-20 10:30:00,45.2,45.42,45.15,45.33,315576.0,45.2,45.42,45.15,45.33,315576.0
2020-08-20 11:00:00,45.35,45.39,45.17,45.25,170952.0,45.35,45.39,45.17,45.25,170952.0
2020-08-20 11:30:00,45.25,45.59,45.23,45.5,262776.0,45.25,45.59,45.23,45.5,262776.0
2020-08-20 12:00:00,45.49,45.49,45.27,45.29,118044.0,45.49,45.49,45.27,45.29,118044.0
2020-08-20 12:30:00,45.28,45.4,45.23,45.24,191334.0,45.28,45.4,45.23,45.24,191334.0
2020-08-20 13:00:00,45.24,45.31,45.22,45.26,165996.0,45.24,45.31,45.22,45.26,165996.0
2020-08-20 13:30:00,45.28,45.3,45.16,45.27,254418.0,45.28,45.3,45.16,45.27,254418.0
2020-08-20 14:00:00,45.29,45.38,45.2,45.38,186516.0,45.29,45.38,45.2,45.38,186516.0
2020-08-20 14:30:00,45.37,45.41,45.29,45.32,202914.0,45.37,45.41,45.29,45.32,202914.0
2020-08-20 15:00:00,45.31,45.47,45.31,45.37,314556.0,45.31,45.47,45.31,45.37,314556.0
2020-08-20 15:30:00,45.41,45.55,45.34,45.38,597744.0,45.41,45.55,45.34,45.38,597744.0
2020-08-21 09:30:00,45.6,45.84,45.1,45.28,856662.0,45.6,45.84,45.1,45.28,856662.0
2020-08-21 10:00:00,45.21,45.37,45.1,45.36,274386.0,45.21,45.37,45.1,45.36,274386.0
2020-08-21 10:30:00,45.39,45.48,45.21,45.31,265944.0,45.39,45.48,45.21,45.31,265944.0
2020-08-21 11:00:00,45.33,45.33,45.08,45.17,138684.0,45.33,45.33,45.08,45.17,138684.0
2020-08-21 11:30:00,45.15,45.15,44.84,44.86,196530.0,45.15,45.15,44.84,44.86,196530.0
2020-08-21 12:00:00,44.87,45.02,44.86,44.93,219762.0,44.87,45.02,44.86,44.93,219762.0
2020-08-21 12:30:00,44.93,44.96,44.84,44.86,195966.0,44.93,44.96,44.84,44.86,195966.0
2020-08-21 13:00:00,44.84,44.88,44.77,44.85,157020.0,44.84,44.88,44.77,44.85,157020.0
2020-08-21 13:30:00,44.85,44.88,44.74,44.79,139470.0,44.85,44.88,44.74,44.79,139470.0
2020-08-21 14:00:00,44.79,44.89,44.79,44.85,291216.0,44.79,44.89,44.79,44.85,291216.0
2020-08-21 14:30:00,44.84,45.09,44.82,44.99,809196.0,44.84,45.09,44.82,44.99,809196.0
2020-08-21 15:00:00,45.0,45.02,44.95,44.96,671514.0,45.0,45.02,44.95,44.96,671514.0
2020-08-21 15:30:00,44.95,45.06,44.87,44.91,1080888.0,44.95,45.06,44.87,44.91,1080888.0
2020-08-24 09:30:00,45.67,45.73,45.0,45.08,1624164.0,45.67,45.73,45.0,45.08,1624164.0
2020-08-24 10:00:00,45.1,45.33,44.91,45.22,661890.0,45.1,45.33,44.91,45.22,661890.0
2020-08-24 10:30:00,45.22,45.25,44.71,44.73,779490.0,45.22,45.25,44.71,44.73,779490.0
2020-08-24 11:00:00,44.72,44.96,44.7,44.74,331080.0,44.72,44.96,44.7,44.74,331080.0
2020-08-24 11:30:00,44.75,44.83,44.63,44.79,292122.0,44.75,44.83,44.63,44.79,292122.0
2020-08-24 12:00:00,44.81,44.85,44.23,44.23,624300.0,44.81,44.85,44.23,44.23,624300.0
2020-08-24 12:30:00,44.27,44.46,44.13,44.28,773190.0,44.27,44.46,44.13,44.28,773190.0
2020-08-24 13:00:00,44.32,44.53,44.22,44.29,324708.0,44.32,44.53,44.22,44.29,324708.0
2020-08-24 13:30:00,44.28,44.39,44.21,44.31,331188.0,44.28,44.39,44.21,44.31,331188.0
2020-08-24 14:00:00,44.31,44.48,44.27,44.39,525624.0,44.31,44.48,44.27,44.39,525624.0
2020-08-24 14:30:00,44.4,44.46,44.21,44.34,541494.0,44.4,44.46,44.21,44.34,541494.0
2020-08-24 15:00:00,44.33,44.64,44.13,44.6,1057698.0,44.33,44.64,44.13,44.6,1057698.0
2020-08-24 15:30:00,44.59,44.64,44.27,44.51,1979730.0,44.59,44.64,44.27,44.51,1979730.0
2020-08-25 09:30:00,43.33,44.26,43.33,43.55,7327998.0,43.33,44.26,43.33,43.55,7327998.0
2020-08-25 10:00:00,43.54,44.06,43.49,43.76,2075730.0,43.54,44.06,43.49,43.76,2075730.0
2020-08-25 10:30:00,43.76,44.2,43.76,43.88,1377072.0,43.76,44.2,43.76,43.88,1377072.0
2020-08-25 11:00:00,43.88,43.89,43.54,43.59,1311654.0,43.88,43.89,43.54,43.59,1311654.0
2020-08-25 11:30:00,43.62,43.85,43.5,43.83,873924.0,43.62,43.85,43.5,43.83,873924.0
2020-08-25 12:00:00,43.83,43.91,43.69,43.81,547710.0,43.83,43.91,43.69,43.81,547710.0
2020-08-25 12:30:00,43.81,44.04,43.81,43.94,656268.0,43.81,44.04,43.81,43.94,656268.0
2020-08-25 13:00:00,43.94,44.09,43.88,44.06,610122.0,43.94,44.09,43.88,44.06,610122.0
2020-08-25 13:30:00,44.04,44.06,43.71,43.82,747978.0,44.04,44.06,43.71,43.82,747978.0
2020-08-25 14:00:00,43.81,43.82,43.55,43.65,438120.0,43.81,43.82,43.55,43.65,438120.0
2020-08-25 14:30:00,43.65,43.79,43.61,43.74,757296.0,43.65,43.79,43.61,43.74,757296.0
2020-08-25 15:00:00,43.74,43.75,43.64,43.72,667734.0,43.74,43.75,43.64,43.72,667734.0
2020-08-25 15:30:00,43.73,43.78,43.47,43.5,1910766.0,43.73,43.78,43.47,43.5,1910766.0
2020-08-26 09:30:00,43.5,43.9,43.44,43.66,1469478.0,43.5,43.9,43.44,43.66,1469478.0
2020-08-26 10:00:00,43.66,43.92,43.44,43.67,1180278.0,43.66,43.92,43.44,43.67,1180278.0
2020-08-26 10:30:00,43.69,44.05,43.63,43.84,1044150.0,43.69,44.05,43.63,43.84,1044150.0
2020-08-26 11:00:00,43.86,43.98,43.76,43.83,394950.0,43.86,43.98,43.76,43.83,394950.0
2020-08-26 11:30:00,43.83,44.1,43.81,43.86,562182.0,43.83,44.1,43.81,43.86,562182.0
2020-08-26 12:00:00,43.85,43.95,43.8,43.83,340674.0,43.85,43.95,43.8,43.83,340674.0
2020-08-26 12:30:00,43.87,43.87,43.52,43.57,551676.0,43.87,43.87,43.52,43.57,551676.0
2020-08-26 13:00:00,43.58,43.73,43.46,43.67,611712.0,43.58,43.73,43.46,43.67,611712.0
2020-08-26 13:30:00,43.66,43.73,43.6,43.65,213234.0,43.66,43.73,43.6,43.65,213234.0
2020-08-26 14:00:00,43.63,43.73,43.63,43.67,308928.0,43.63,43.73,43.63,43.67,308928.0
2020-08-26 14:30:00,43.69,43.69,43.53,43.59,550068.0,43.69,43.69,43.53,43.59,550068.0
2020-08-26 15:00:00,43.59,43.83,43.57,43.81,346836.0,43.59,43.83,43.57,43.81,346836.0
2020-08-26 15:30:00,43.83,43.94,43.74,43.91,1686150.0,43.83,43.94,43.74,43.91,1686150.0
2020-08-27 09:30:00,43.83,43.83,43.05,43.05,1010478.0,43.83,43.83,43.05,43.05,1010478.0
2020-08-27 10:00:00,43.06,43.06,42.4,42.69,1074738.0,43.06,43.06,42.4,42.69,1074738.0
2020-08-27 10:30:00,42.68,42.7,42.42,42.57,649074.0,42.68,42.7,42.42,42.57,649074.0
2020-08-27 11:00:00,42.56,42.65,42.47,42.57,455010.0,42.56,42.65,42.47,42.57,455010.0
2020-08-27 11:30:00,42.57,42.74,42.51,42.65,517764.0,42.57,42.74,42.51,42.65,517764.0
2020-08-27 12:00:00,42.65,42.65,42.41,42.43,580578.0,42.65,42.65,42.41,42.43,580578.0
2020-08-27 12:30:00,42.43,42.48,42.02,42.06,750798.0,42.43,42.48,42.02,42.06,750798.0
2020-08-27 13:00:00,42.06,42.46,42.02,42.43,710460.0,42.06,42.46,42.02,42.43,710460.0
2020-08-27 13:30:00,42.43,42.44,42.18,42.3,412560.0,42.43,42.44,42.18,42.3,412560.0
2020-08-27 14:00:00,42.31,42.4,42.27,42.39,347772.0,42.31,42.4,42.27,42.39,347772.0
2020-08-27 14:30:00,42.4,42.42,42.28,42.31,468816.0,42.4,42.42,42.28,42.31,468816.0
2020-08-27 15:00:00,42.32,42.49,42.31,42.44,424086.0,42.32,42.49,42.31,42.44,424086.0
2020-08-27 15:30:00,42.45,42.72,42.45,42.56,1421796.0,42.45,42.72,42.45,42.56,1421796.0
2020-08-28 09:30:00,42.82,43.06,42.58,42.97,628662.0,42.82,43.06,42.58,42.97,628662.0
2020-08-28 10:00:00,43.01,43.1,42.86,42.93,399204.0,43.01,43.1,42.86,42.93,399204.0
2020-08-28 10:30:00,42.94,42.94,42.32,42.39,335850.0,42.94,42.94,42.32,42.39,335850.0
2020-08-28 11:00:00,42.39,42.45,42.28,42.41,236580.0,42.39,42.45,42.28,42.41,236580.0
2020-08-28 11:30:00,42.4,42.48,42.33,42.41,403416.0,42.4,42.48,42.33,42.41,403416.0
2020-08-28 12:00:00,42.39,42.46,42.32,42.35,344418.0,42.39,42.46,42.32,42.35,344418.0
2020-08-28 12:30:00,42.35,42.37,42.29,42.35,235722.0,42.35,42.37,42.29,42.35,235722.0
2020-08-28 13:00:00,42.35,42.37,42.11,42.15,259164.0,42.35,42.37,42.11,42.15,259164.0
2020-08-28 13:30:00,42.16,42.5,42.16,42.49,272934.0,42.16,42.5,42.16,42.49,272934.0
2020-08-28 14:00:00,42.49,42.49,42.32,42.33,226572.0,42.49,42.49,42.32,42.33,226572.0
2020-08-28 14:30:00,42.34,42.41,42.28,42.34,266184.0,42.34,42.41,42.28,42.34,266184.0
2020-08-28 15:00:00,42.34,42.42,42.32,42.38,444816.0,42.34,42.42,42.32,42.38,444816.0
2020-08-28 15:30:00,42.38,42.46,42.34,42.44,970356.0,42.38,42.46,42.34,42.44,970356.0
2020-08-31 09:30:00,42.27,42.7,42.16,42.7,495942.0,42.27,42.7,42.16,42.7,495942.0
2020-08-31 10:00:00,42.65,42.85,42.56,42.6,326904.0,42.65,42.85,42.56,42.6,326904.0
2020-08-31 10:30:00,42.62,42.67,42.56,42.6,231030.0,42.62,42.67,42.56,42.6,231030.0
2020-08-31 11:00:00,42.6,42.68,42.54,42.62,405960.0,42.6,42.68,42.54,42.62,405960.0
2020-08-31 11:30:00,42.62,42.8,42.6,42.74,224538.0,42.62,42.8,42.6,42.74,224538.0
2020-08-31 12:00:00,42.76,42.82,42.56,42.59,234330.0,42.76,42.82,42.56,42.59,234330.0
2020-08-31 12:30:00,42.6,42.7,42.55,42.7,203040.0,42.6,42.7,42.55,42.7,203040.0
2020-08-31 13:00:00,42.71,42.76,42.64,42.71,176550.0,42.71,42.76,42.64,42.71,176550.0
2020-08-31 13:30:00,42.72,42.72,42.64,42.67,276282.0,42.72,42.72,42.64,42.67,276282.0
2020-08-31 14:00:00,42.66,42.77,42.63,42.75,271332.0,42.66,42.77,42.63,42.75,271332.0
2020-08-31 14:30:00,42.76,42.92,42.74,42.89,328266.0,42.76,42.92,42.74,42.89,328266.0
2020-08-31 15:00:00,42.89,43.0,42.79,42.92,1096164.0,42.89,43.0,42.79,42.92,1096164.0
2020-08-31 15:30:00,42.93,43.04,42.84,42.9,1209654.0,42.93,43.04,42.84,42.9,1209654.0
2020-09-01 09:30:00,43.15,43.36,42.92,43.2,887040.0,43.15,43.36,42.92,43.2,887040.0
2020-09-01 10:00:00,43.22,43.52,43.22,43.48,478662.0,43.22,43.52,43.22,43.48,478662.0
2020-09-01 10:30:00,43.48,43.48,42.97,42.97,338304.0,43.48,43.48,42.97,42.97,338304.0
2020-09-01 11:00:00,42.99,43.07,42.88,42.98,740502.0,42.99,43.07,42.88,42.98,740502.0
2020-09-01 11:30:00,42.98,43.02,42.88,42.92,1024386.0,42.98,43.02,42.88,42.92,1024386.0
2020-09-01 12:00:00,42.92,43.17,42.92,43.12,205650.0,42.92,43.17,42.92,43.12,205650.0
2020-09-01 12:30:00,43.12,43.15,43.01,43.1,133704.0,43.12,43.15,43.01,43.1,133704.0
2020-09-01 13:00:00,43.1,43.2,43.05,43.18,145422.0,43.1,43.2,43.05,43.18,145422.0
2020-09-01 13:30:00,43.19,43.31,43.15,43.15,172140.0,43.19,43.31,43.15,43.15,172140.0
2020-09-01 14:00:00,43.15,43.18,42.93,42.96,232698.0,43.15,43.18,42.93,42.96,232698.0
2020-09-01 14:30:00,42.96,43.07,42.92,43.03,214830.0,42.96,43.07,42.92,43.03,214830.0
2020-09-01 15:00:00,43.04,43.07,42.95,42.95,155964.0,43.04,43.07,42.95,42.95,155964.0
2020-09-01 15:30:00,42.95,43.1,42.92,43.09,882372.0,42.95,43.1,42.92,43.09,882372.0
2020-09-02 09:30:00,43.24,43.44,42.27,42.6,725448.0,43.24,43.44,42.27,42.6,725448.0
2020-09-02 10:00:00,42.6,42.74,42.34,42.74,311604.0,42.6,42.74,42.34,42.74,311604.0
2020-09-02 10:30:00,42.68,42.96,42.57,42.82,154968.0,42.68,42.96,42.57,42.82,154968.0
2020-09-02 11:00:00,42.82,42.84,42.43,42.52,186648.0,42.82,42.84,42.43,42.52,186648.0
2020-09-02 11:30:00,42.55,42.6,42.33,42.42,215844.0,42.55,42.6,42.33,42.42,215844.0
2020-09-02 12:00:00,42.41,42.63,42.38,42.54,239004.0,42.41,42.63,42.38,42.54,239004.0
2020-09-02 12:30:00,42.56,42.73,42.51,42.72,195006.0,42.56,42.73,42.51,42.72,195006.0
2020-09-02 13:00:00,42.74,42.91,42.69,42.87,211764.0,42.74,42.91,42.69,42.87,211764.0
2020-09-02 13:30:00,42.88,42.97,42.82,42.9,165408.0,42.88,42.97,42.82,42.9,165408.0
2020-09-02 14:00:00,42.91,43.01,42.88,42.99,132282.0,42.91,43.01,42.88,42.99,132282.0
2020-09-02 14:30:00,42.99,43.01,42.88,42.96,214332.0,42.99,43.01,42.88,42.96,214332.0
2020-09-02 15:00:00,42.98,43.01,42.96,42.97,230688.0,42.98,43.01,42.96,42.97,230688.0
2020-09-02 15:30:00,42.96,43.01,42.87,42.92,641250.0,42.96,43.01,42.87,42.92,641250.0
2020-09-03 09:30:00,42.26,42.27,41.05,41.29,1444068.0,42.26,42.27,41.05,41.29,1444068.0
2020-09-03 10:00:00,41.29,41.5,40.45,40.57,840966.0,41.29,41.5,40.45,40.57,840966.0
2020-09-03 10:30:00,40.56,40.61,40.12,40.45,617796.0,40.56,40.61,40.12,40.45,617796.0
2020-09-03 11:00:00,40.46,40.46,39.76,40.08,1049784.0,40.46,40.46,39.76,40.08,1049784.0
2020-09-03 11:30:00,40.06,40.57,40.05,40.42,951180.0,40.06,40.57,40.05,40.42,951180.0
2020-09-03 12:00:00,40.41,40.51,40.26,40.35,748896.0,40.41,40.51,40.26,40.35,748896.0
2020-09-03 12:30:00,40.35,40.37,39.93,39.98,624900.0,40.35,40.37,39.93,39.98,624900.0
2020-09-03 13:00:00,39.93,40.35,39.83,40.33,321498.0,39.93,40.35,39.83,40.33,321498.0
2020-09-03 13:30:00,40.33,40.33,40.11,40.24,307866.0,40.33,40.33,40.11,40.24,307866.0
2020-09-03 14:00:00,40.2,40.43,40.12,40.19,248388.0,40.2,40.43,40.12,40.19,248388.0
2020-09-03 14:30:00,40.23,40.32,39.98,40.0,275934.0,40.23,40.32,39.98,40.0,275934.0
2020-09-03 15:00:00,40.0,40.02,39.83,39.85,557994.0,40.0,40.02,39.83,39.85,557994.0
2020-09-03 15:30:00,39.84,40.43,39.83,40.37,1024596.0,39.84,40.43,39.83,40.37,1024596.0
2020-09-04 09:30:00,40.11,40.46,38.83,38.86,1097220.0,40.11,40.46,38.83,38.86,1097220.0
2020-09-04 10:00:00,38.87,39.13,38.23,38.23,1459650.0,38.87,39.13,38.23,38.23,1459650.0
2020-09-04 10:30:00,38.28,38.67,37.86,38.59,737550.0,38.28,38.67,37.86,38.59,737550.0
2020-09-04 11:00:00,38.57,38.7,38.27,38.38,375348.0,38.57,38.7,38.27,38.38,375348.0
2020-09-04 11:30:00,38.45,39.14,38.43,39.04,365358.0,38.45,39.14,38.43,39.04,365358.0
2020-09-04 12:00:00,39.07,39.13,38.79,39.07,363048.0,39.07,39.13,38.79,39.07,363048.0
2020-09-04 12:30:00,39.11,39.27,38.98,39.18,367296.0,39.11,39.27,38.98,39.18,367296.0
2020-09-04 13:00:00,39.17,39.17,38.77,38.87,232614.0,39.17,39.17,38.77,38.87,232614.0
2020-09-04 13:30:00,38.83,39.12,38.78,39.02,192048.0,38.83,39.12,38.78,39.02,192048.0
2020-09-04 14:00:00,39.02,39.15,38.88,39.1,166872.0,39.02,39.15,38.88,39.1,166872.0
2020-09-04 14:30:00,39.11,39.57,39.06,39.56,276438.0,39.11,39.57,39.06,39.56,276438.0
2020-09-04 15:00:00,39.53,39.67,39.37,39.59,293610.0,39.53,39.67,39.37,39.59,293610.0
2020-09-04 15:30:00,39.57,39.57,39.22,39.26,958296.0,39.57,39.57,39.22,39.26,958296.0
2020-09-08 09:30:00,38.33,38.97,38.09,38.91,632292.0,38.33,38.97,38.09,38.91,632292.0
2020-09-08 10:00:00,38.91,39.37,38.75,39.3,507960.0,38.91,39.37,38.75,39.3,507960.0
2020-09-08 10:30:00,39.29,39.38,38.94,39.09,330420.0,39.29,39.38,38.94,39.09,330420.0
2020-09-08 11:00:00,39.09,39.36,38.98,39.22,466656.0,39.09,39.36,38.98,39.22,466656.0
2020-09-08 11:30:00,39.22,39.26,38.95,39.23,221562.0,39.22,39.26,38.95,39.23,221562.0
2020-09-08 12:00:00,39.2,39.31,39.05,39.17,215400.0,39.2,39.31,39.05,39.17,215400.0
2020-09-08 12:30:00,39.17,39.49,39.13,39.45,396438.0,39.17,39.49,39.13,39.45,396438.0
2020-09-08 13:00:00,39.43,39.45,39.2,39.37,419328.0,39.43,39.45,39.2,39.37,419328.0
2020-09-08 13:30:00,39.37,39.61,39.37,39.48,301362.0,39.37,39.61,39.37,39.48,301362.0
2020-09-08 14:00:00,39.5,39.54,39.15,39.15,351762.0,39.5,39.54,39.15,39.15,351762.0
2020-09-08 14:30:00,39.15,39.24,38.95,39.14,578574.0,39.15,39.24,38.95,39.14,578574.0
2020-09-08 15:00:00,39.14,39.29,38.94,39.28,636672.0,39.14,39.29,38.94,39.28,636672.0
2020-09-08 15:30:00,39.31,39.37,38.95,38.96,1102518.0,39.31,39.37,38.95,38.96,1102518.0
2020-09-09 09:30:00,39.87,39.88,38.93,39.42,703512.0,39.87,39.88,38.93,39.42,703512.0
2020-09-09 10:00:00,39.49,39.71,39.34,39.67,169284.0,39.49,39.71,39.34,39.67,169284.0
2020-09-09 10:30:00,39.68,39.86,39.66,39.79,260004.0,39.68,39.86,39.66,39.79,260004.0
2020-09-09 11:00:00,39.79,39.9,39.61,39.78,183720.0,39.79,39.9,39.61,39.78,183720.0
2020-09-09 11:30:00,39.8,39.85,39.71,39.79,161568.0,39.8,39.85,39.71,39.79,161568.0
2020-09-09 12:00:00,39.79,39.9,39.78,39.86,120528.0,39.79,39.9,39.78,39.86,120528.0
2020-09-09 12:30:00,39.88,40.0,39.86,39.99,220272.0,39.88,40.0,39.86,39.99,220272.0
2020-09-09 13:00:00,39.99,40.01,39.8,39.85,161844.0,39.99,40.01,39.8,39.85,161844.0
2020-09-09 13:30:00,39.87,39.87,39.65,39.66,163326.0,39.87,39.87,39.65,39.66,163326.0
2020-09-09 14:00:00,39.68,39.74,39.62,39.68,111150.0,39.68,39.74,39.62,39.68,111150.0
2020-09-09 14:30:00,39.71,39.83,39.66,39.77,129144.0,39.71,39.83,39.66,39.77,129144.0
2020-09-09 15:00:00,39.76,39.89,39.76,39.87,149658.0,39.76,39.89,39.76,39.87,149658.0
2020-09-09 15:30:00,39.86,39.95,39.7,39.74,722352.0,39.86,39.95,39.7,39.74,722352.0
2020-09-10 09:30:00,39.79,40.34,39.79,40.14,462042.0,39.79,40.34,39.79,40.14,462042.0
2020-09-10 10:00:00,40.13,40.54,40.13,40.22,461400.0,40.13,40.54,40.13,40.22,461400.0
2020-09-10 10:30:00,40.22,40.33,39.92,39.97,387792.0,40.22,40.33,39.92,39.97,387792.0
2020-09-10 11:00:00,39.96,40.26,39.9,40.26,187542.0,39.96,40.26,39.9,40.26,187542.0
2020-09-10 11:30:00,40.26,40.32,40.09,40.14,286254.0,40.26,40.32,40.09,40.14,286254.0
2020-09-10 12:00:00,40.15,40.19,40.02,40.02,218244.0,40.15,40.19,40.02,40.02,218244.0
2020-09-10 12:30:00,40.04,40.08,39.83,40.07,167478.0,40.04,40.08,39.83,40.07,167478.0
2020-09-10 13:00:00,40.04,40.26,40.03,40.16,143076.0,40.04,40.26,40.03,40.16,143076.0
2020-09-10 13:30:00,40.16,40.24,39.93,39.96,93174.0,40.16,40.24,39.93,39.96,93174.0
2020-09-10 14:00:00,39.97,40.0,39.45,39.47,383910.0,39.97,40.0,39.45,39.47,383910.0
2020-09-10 14:30:00,39.48,39.8,39.47,39.76,427914.0,39.48,39.8,39.47,39.76,427914.0
2020-09-10 15:00:00,39.78,39.81,39.43,39.63,203688.0,39.78,39.81,39.43,39.63,203688.0
2020-09-10 15:30:00,39.63,39.68,39.46,39.46,588138.0,39.63,39.68,39.46,39.46,588138.0
2020-09-11 09:30:00,40.33,40.52,40.0,40.01,944604.0,40.33,40.52,40.0,40.01,944604.0
2020-09-11 10:00:00,40.05,40.57,39.95,40.5,690660.0,40.05,40.57,39.95,40.5,690660.0
2020-09-11 10:30:00,40.52,40.59,40.37,40.4,279894.0,40.52,40.59,40.37,40.4,279894.0
2020-09-11 11:00:00,40.41,40.68,40.3,40.33,308490.0,40.41,40.68,40.3,40.33,308490.0
2020-09-11 11:30:00,40.3,40.51,40.25,40.41,352680.0,40.3,40.51,40.25,40.41,352680.0
2020-09-11 12:00:00,40.41,40.5,40.23,40.31,847884.0,40.41,40.5,40.23,40.31,847884.0
2020-09-11 12:30:00,40.31,40.31,39.95,39.98,249354.0,40.31,40.31,39.95,39.98,249354.0
2020-09-11 13:00:00,39.99,40.05,39.81,39.84,309900.0,39.99,40.05,39.81,39.84,309900.0
2020-09-11 13:30:00,39.84,40.0,39.75,39.8,248586.0,39.84,40.0,39.75,39.8,248586.0
2020-09-11 14:00:00,39.8,40.19,39.8,40.06,230154.0,39.8,40.19,39.8,40.06,230154.0
2020-09-11 14:30:00,40.08,40.42,40.08,40.28,283980.0,40.08,40.42,40.08,40.28,283980.0
2020-09-11 15:00:00,40.27,40.56,40.18,40.5,397806.0,40.27,40.56,40.18,40.5,397806.0
2020-09-11 15:30:00,40.51,40.61,40.36,40.49,983346.0,40.51,40.61,40.36,40.49,983346.0
2020-09-14 09:30:00,41.0,41.11,40.68,40.91,353520.0,41.0,41.11,40.68,40.91,353520.0
2020-09-14 10:00:00,40.92,41.07,40.79,41.0,238680.0,40.92,41.07,40.79,41.0,238680.0
2020-09-14 10:30:00,41.01,41.01,40.85,40.97,208578.0,41.01,41.01,40.85,40.97,208578.0
2020-09-14 11:00:00,40.96,41.03,40.81,41.03,204072.0,40.96,41.03,40.81,41.03,204072.0
2020-09-14 11:30:00,41.06,41.16,40.96,41.16,157506.0,41.06,41.16,40.96,41.16,157506.0
2020-09-14 12:00:00,41.15,41.31,41.14,41.18,331014.0,41.15,41.31,41.14,41.18,331014.0
2020-09-14 12:30:00,41.18,41.23,41.02,41.11,188838.0,41.18,41.23,41.02,41.11,188838.0
2020-09-14 13:00:00,41.12,41.15,40.88,41.05,265842.0,41.12,41.15,40.88,41.05,265842.0
2020-09-14 13:30:00,41.05,41.18,40.94,41.13,294468.0,41.05,41.18,40.94,41.13,294468.0
2020-09-14 14:00:00,41.13,41.23,41.03,41.03,215952.0,41.13,41.23,41.03,41.03,215952.0
2020-09-14 14:30:00,41.03,41.09,40.95,41.02,291798.0,41.03,41.09,40.95,41.02,291798.0
2020-09-14 15:00:00,41.03,41.07,40.95,41.02,339138.0,41.03,41.07,40.95,41.02,339138.0
2020-09-14 15:30:00,41.02,41.09,40.88,40.96,1015086.0,41.02,41.09,40.88,40.96,1015086.0
2020-09-15 09:30:00,41.33,41.41,41.13,41.28,306684.0,41.33,41.41,41.13,41.28,306684.0
2020-09-15 10:00:00,41.24,41.26,40.9,41.04,139506.0,41.24,41.26,40.9,41.04,139506.0
2020-09-15 10:30:00,41.02,41.09,40.83,41.04,143556.0,41.02,41.09,40.83,41.04,143556.0
2020-09-15 11:00:00,41.04,41.13,40.99,41.1,91770.0,41.04,41.13,40.99,41.1,91770.0
2020-09-15 11:30:00,41.07,41.21,41.05,41.11,117414.0,41.07,41.21,41.05,41.11,117414.0
2020-09-15 12:00:00,41.11,41.31,41.11,41.31,108606.0,41.11,41.31,41.11,41.31,108606.0
2020-09-15 12:30:00,41.3,41.38,41.3,41.35,108522.0,41.3,41.38,41.3,41.35,108522.0
2020-09-15 13:00:00,41.35,41.51,41.33,41.47,186336.0,41.35,41.51,41.33,41.47,186336.0
2020-09-15 13:30:00,41.48,41.56,41.44,41.51,162342.0,41.48,41.56,41.44,41.51,162342.0
2020-09-15 14:00:00,41.52,41.55,41.33,41.51,263202.0,41.52,41.55,41.33,41.51,263202.0
2020-09-15 14:30:00,41.49,41.6,41.44,41.56,139140.0,41.49,41.6,41.44,41.56,139140.0
2020-09-15 15:00:00,41.57,41.57,41.37,41.54,170532.0,41.57,41.57,41.37,41.54,170532.0
2020-09-15 15:30:00,41.53,41.54,41.24,41.35,620640.0,41.53,41.54,41.24,41.35,620640.0
2020-09-16 09:30:00,41.47,41.79,41.39,41.47,246714.0,41.47,41.79,41.39,41.47,246714.0
2020-09-16 10:00:00,41.49,41.74,41.38,41.65,149292.0,41.49,41.74,41.38,41.65,149292.0
2020-09-16 10:30:00,41.64,41.67,41.31,41.41,393966.0,41.64,41.67,41.31,41.41,393966.0
2020-09-16 11:00:00,41.4,41.71,41.31,41.71,166248.0,41.4,41.71,41.31,41.71,166248.0
2020-09-16 11:30:00,41.65,41.71,41.46,41.6,167418.0,41.65,41.71,41.46,41.6,167418.0
2020-09-16 12:00:00,41.6,41.7,41.59,41.68,161964.0,41.6,41.7,41.59,41.68,161964.0
2020-09-16 12:30:00,41.67,41.67,41.52,41.62,98376.0,41.67,41.67,41.52,41.62,98376.0
2020-09-16 13:00:00,41.62,41.65,41.5,41.52,126546.0,41.62,41.65,41.5,41.52,126546.0
2020-09-16 13:30:00,41.52,41.62,41.42,41.6,101166.0,41.52,41.62,41.42,41.6,101166.0
2020-09-16 14:00:00,41.59,41.65,41.52,41.6,162042.0,41.59,41.65,41.52,41.6,162042.0
2020-09-16 14:30:00,41.61,41.64,41.42,41.49,158718.0,41.61,41.64,41.42,41.49,158718.0
2020-09-16 15:00:00,41.5,41.57,41.29,41.3,165690.0,41.5,41.57,41.29,41.3,165690.0
2020-09-16 15:30:00,41.3,41.47,41.13,41.15,497742.0,41.3,41.47,41.13,41.15,497742.0
2020-09-17 09:30:00,40.38,40.46,40.12,40.33,491772.0,40.38,40.46,40.12,40.33,491772.0
2020-09-17 10:00:00,40.36,40.51,40.07,40.14,353322.0,40.36,40.51,40.07,40.14,353322.0
2020-09-17 10:30:00,40.17,40.42,40.11,40.32,226788.0,40.17,40.42,40.11,40.32,226788.0
2020-09-17 11:00:00,40.36,40.52,40.29,40.29,180192.0,40.36,40.52,40.29,40.29,180192.0
2020-09-17 11:30:00,40.33,40.39,40.07,40.07,276582.0,40.33,40.39,40.07,40.07,276582.0
2020-09-17 12:00:00,40.06,40.09,39.87,39.98,410604.0,40.06,40.09,39.87,39.98,410604.0
2020-09-17 12:30:00,39.98,40.02,39.72,39.85,343008.0,39.98,40.02,39.72,39.85,343008.0
2020-09-17 13:00:00,39.86,40.01,39.82,39.96,203766.0,39.86,40.01,39.82,39.96,203766.0
2020-09-17 13:30:00,39.95,40.12,39.92,39.94,215922.0,39.95,40.12,39.92,39.94,215922.0
2020-09-17 14:00:00,39.96,40.15,39.94,40.0,191514.0,39.96,40.15,39.94,40.0,191514.0
2020-09-17 14:30:00,39.96,40.1,39.87,40.07,201372.0,39.96,40.1,39.87,40.07,201372.0
2020-09-17 15:00:00,40.07,40.15,39.92,40.01,279666.0,40.07,40.15,39.92,40.01,279666.0
2020-09-17 15:30:00,40.0,40.29,39.96,40.24,849642.0,40.0,40.29,39.96,40.24,849642.0
2020-09-18 09:30:00,40.69,40.69,40.28,40.49,189048.0,40.69,40.69,40.28,40.49,189048.0
2020-09-18 10:00:00,40.52,40.72,40.49,40.61,122862.0,40.52,40.72,40.49,40.61,122862.0
2020-09-18 10:30:00,40.57,40.59,40.22,40.23,142002.0,40.57,40.59,40.22,40.23,142002.0
2020-09-18 11:00:00,40.22,40.3,40.12,40.18,97920.0,40.22,40.3,40.12,40.18,97920.0
2020-09-18 11:30:00,40.18,40.18,40.04,40.09,156906.0,40.18,40.18,40.04,40.09,156906.0
2020-09-18 12:00:00,40.09,40.17,39.88,39.95,156474.0,40.09,40.17,39.88,39.95,156474.0
2020-09-18 12:30:00,39.96,39.96,39.83,39.88,193002.0,39.96,39.96,39.83,39.88,193002.0
2020-09-18 13:00:00,39.88,39.92,39.75,39.75,232644.0,39.88,39.92,39.75,39.75,232644.0
2020-09-18 13:30:00,39.75,40.02,39.65,40.02,169062.0,39.75,40.02,39.65,40.02,169062.0
2020-09-18 14:00:00,40.0,40.09,39.86,40.06,88602.0,40.0,40.09,39.86,40.06,88602.0
2020-09-18 14:30:00,40.06,40.1,39.98,40.1,101634.0,40.06,40.1,39.98,40.1,101634.0
2020-09-18 15:00:00,40.09,40.18,40.02,40.12,119436.0,40.09,40.18,40.02,40.12,119436.0
2020-09-18 15:30:00,40.17,40.36,40.12,40.27,499548.0,40.17,40.36,40.12,40.27,499548.0
2020-09-21 09:30:00,39.65,40.17,39.47,40.09,265386.0,39.65,40.17,39.47,40.09,265386.0
2020-09-21 10:00:00,40.13,40.14,39.83,39.93,163734.0,40.13,40.14,39.83,39.93,163734.0
2020-09-21 10:30:00,39.95,40.01,39.74,39.98,288432.0,39.95,40.01,39.74,39.98,288432.0
2020-09-21 11:00:00,39.99,40.21,39.99,40.08,197856.0,39.99,40.21,39.99,40.08,197856.0
2020-09-21 11:30:00,40.08,40.34,40.02,40.32,245016.0,40.08,40.34,40.02,40.32,245016.0
2020-09-21 12:00:00,40.33,40.54,40.3,40.52,180042.0,40.33,40.54,40.3,40.52,180042.0
2020-09-21 12:30:00,40.5,40.57,40.43,40.48,158712.0,40.5,40.57,40.43,40.48,158712.0
2020-09-21 13:00:00,40.51,40.63,40.44,40.56,157890.0,40.51,40.63,40.44,40.56,157890.0
2020-09-21 13:30:00,40.56,40.57,40.23,40.32,205440.0,40.56,40.57,40.23,40.32,205440.0
2020-09-21 14:00:00,40.35,40.38,40.1,40.17,233130.0,40.35,40.38,40.1,40.17,233130.0
2020-09-21 14:30:00,40.15,40.26,40.1,40.25,201336.0,40.15,40.26,40.1,40.25,201336.0
2020-09-21 15:00:00,40.24,40.49,40.22,40.41,387192.0,40.24,40.49,40.22,40.41,387192.0
2020-09-21 15:30:00,40.4,40.47,40.29,40.44,642654.0,40.4,40.47,40.29,40.44,642654.0
2020-09-22 09:30:00,40.68,40.76,39.94,40.21,471582.0,40.68,40.76,39.94,40.21,471582.0
2020-09-22 10:00:00,40.21,40.41,40.15,40.23,233820.0,40.21,40.41,40.15,40.23,233820.0
2020-09-22 10:30:00,40.24,40.52,40.19,40.37,176976.0,40.24,40.52,40.19,40.37,176976.0
2020-09-22 11:00:00,40.3,40.52,40.24,40.47,89754.0,40.3,40.52,40.24,40.47,89754.0
2020-09-22 11:30:00,40.47,40.55,40.35,40.49,129618.0,40.47,40.55,40.35,40.49,129618.0
2020-09-22 12:00:00,40.5,40.64,40.46,40.64,154086.0,40.5,40.64,40.46,40.64,154086.0
2020-09-22 12:30:00,40.66,40.68,40.49,40.55,65832.0,40.66,40.68,40.49,40.55,65832.0
2020-09-22 13:00:00,40.57,40.81,40.54,40.81,108468.0,40.57,40.81,40.54,40.81,108468.0
2020-09-22 13:30:00,40.8,41.0,40.76,40.98,133740.0,40.8,41.0,40.76,40.98,133740.0
2020-09-22 14:00:00,41.0,41.15,40.99,41.07,168216.0,41.0,41.15,40.99,41.07,168216.0
2020-09-22 14:30:00,41.07,41.1,40.99,41.0,130746.0,41.07,41.1,40.99,41.0,130746.0
2020-09-22 15:00:00,41.0,41.15,40.99,41.11,203304.0,41.0,41.15,40.99,41.11,203304.0
2020-09-22 15:30:00,41.11,41.29,41.04,41.09,776706.0,41.11,41.29,41.04,41.09,776706.0
2020-09-23 09:30:00,41.08,41.32,40.9,41.14,372000.0,41.08,41.32,40.9,41.14,372000.0
2020-09-23 10:00:00,41.2,41.25,40.73,40.96,201900.0,41.2,41.25,40.73,40.96,201900.0
2020-09-23 10:30:00,41.01,41.27,40.98,41.06,318468.0,41.01,41.27,40.98,41.06,318468.0
2020-09-23 11:00:00,41.06,41.15,41.0,41.03,126396.0,41.06,41.15,41.0,41.03,126396.0
2020-09-23 11:30:00,41.03,41.03,40.76,40.79,161148.0,41.03,41.03,40.76,40.79,161148.0
2020-09-23 12:00:00,40.79,40.94,40.76,40.93,97074.0,40.79,40.94,40.76,40.93,97074.0
2020-09-23 12:30:00,40.93,41.06,40.87,41.02,147264.0,40.93,41.06,40.87,41.02,147264.0
2020-09-23 13:00:00,41.04,41.04,40.78,40.8,125502.0,41.04,41.04,40.78,40.8,125502.0
2020-09-23 13:30:00,40.82,40.88,40.69,40.74,119394.0,40.82,40.88,40.69,40.74,119394.0
2020-09-23 14:00:00,40.71,40.72,40.38,40.47,149190.0,40.71,40.72,40.38,40.47,149190.0
2020-09-23 14:30:00,40.45,40.49,40.11,40.16,378870.0,40.45,40.49,40.11,40.16,378870.0
2020-09-23 15:00:00,40.16,40.18,39.82,40.1,597936.0,40.16,40.18,39.82,40.1,597936.0
2020-09-23 15:30:00,40.07,40.21,39.75,39.85,1282794.0,40.07,40.21,39.75,39.85,1282794.0
2020-09-24 09:30:00,39.68,39.75,39.2,39.57,374418.0,39.68,39.75,39.2,39.57,374418.0
2020-09-24 10:00:00,39.53,39.86,39.42,39.48,185304.0,39.53,39.86,39.42,39.48,185304.0
2020-09-24 10:30:00,39.45,39.63,39.21,39.59,173634.0,39.45,39.63,39.21,39.59,173634.0
2020-09-24 11:00:00,39.61,39.75,39.27,39.63,109140.0,39.61,39.75,39.27,39.63,109140.0
2020-09-24 11:30:00,39.68,39.78,39.55,39.78,162264.0,39.68,39.78,39.55,39.78,162264.0
2020-09-24 12:00:00,39.79,39.86,39.71,39.75,265716.0,39.79,39.86,39.71,39.75,265716.0
2020-09-24 12:30:00,39.77,39.82,39.62,39.82,142590.0,39.77,39.82,39.62,39.82,142590.0
2020-09-24 13:00:00,39.82,40.03,39.81,40.03,164562.0,39.82,40.03,39.81,40.03,164562.0
2020-09-24 13:30:00,40.03,40.12,39.97,39.97,111708.0,40.03,40.12,39.97,39.97,111708.0
2020-09-24 14:00:00,39.98,40.07,39.82,39.89,107496.0,39.98,40.07,39.82,39.89,107496.0
2020-09-24 14:30:00,39.88,40.04,39.71,39.75,105846.0,39.88,40.04,39.71,39.75,105846.0
2020-09-24 15:00:00,39.73,39.81,39.6,39.62,271530.0,39.73,39.81,39.6,39.62,271530.0
2020-09-24 15:30:00,39.63,39.8,39.5,39.63,461946.0,39.63,39.8,39.5,39.63,461946.0
2020-09-25 09:30:00,39.67,39.81,39.37,39.71,274068.0,39.67,39.81,39.37,39.71,274068.0
2020-09-25 10:00:00,39.73,40.04,39.56,39.94,369186.0,39.73,40.04,39.56,39.94,369186.0
2020-09-25 10:30:00,39.89,40.0,39.69,39.8,148062.0,39.89,40.0,39.69,39.8,148062.0
2020-09-25 11:00:00,39.82,40.05,39.76,39.97,324804.0,39.82,40.05,39.76,39.97,324804.0
2020-09-25 11:30:00,39.93,40.01,39.8,39.8,198204.0,39.93,40.01,39.8,39.8,198204.0
2020-09-25 12:00:00,39.81,39.95,39.81,39.95,404826.0,39.81,39.95,39.81,39.95,404826.0
2020-09-25 12:30:00,39.96,40.0,39.86,39.97,160692.0,39.96,40.0,39.86,39.97,160692.0
2020-09-25 13:00:00,39.95,40.04,39.93,40.01,196626.0,39.95,40.04,39.93,40.01,196626.0
2020-09-25 13:30:00,40.01,40.1,39.98,40.06,168540.0,40.01,40.1,39.98,40.06,168540.0
2020-09-25 14:00:00,40.06,40.19,40.04,40.13,286590.0,40.06,40.19,40.04,40.13,286590.0
2020-09-25 14:30:00,40.1,40.29,40.08,40.26,197892.0,40.1,40.29,40.08,40.26,197892.0
2020-09-25 15:00:00,40.26,40.4,40.26,40.37,233256.0,40.26,40.4,40.26,40.37,233256.0
2020-09-25 15:30:00,40.38,40.46,40.32,40.35,745710.0,40.38,40.46,40.32,40.35,745710.0
2020-09-28 09:30:00,40.74,41.16,40.67,40.9,383388.0,40.74,41.16,40.67,40.9,383388.0
2020-09-28 10:00:00,40.89,41.23,40.85,41.09,205200.0,40.89,41.23,40.85,41.09,205200.0
2020-09-28 10:30:00,41.07,41.14,40.92,40.99,260466.0,41.07,41.14,40.92,40.99,260466.0
2020-09-28 11:00:00,41.01,41.23,40.99,41.11,203232.0,41.01,41.23,40.99,41.11,203232.0
2020-09-28 11:30:00,41.12,41.12,40.91,40.95,347076.0,41.12,41.12,40.91,40.95,347076.0
2020-09-28 12:00:00,40.93,41.0,40.86,40.9,249828.0,40.93,41.0,40.86,40.9,249828.0
2020-09-28 12:30:00,40.9,41.04,40.86,41.04,203580.0,40.9,41.04,40.86,41.04,203580.0
2020-09-28 13:00:00,41.06,41.13,40.93,41.08,195108.0,41.06,41.13,40.93,41.08,195108.0
2020-09-28 13:30:00,41.08,41.13,41.06,41.09,208590.0,41.08,41.13,41.06,41.09,208590.0
2020-09-28 14:00:00,41.1,41.15,41.02,41.13,263634.0,41.1,41.15,41.02,41.13,263634.0
2020-09-28 14:30:00,41.13,41.26,41.1,41.19,268536.0,41.13,41.26,41.1,41.19,268536.0
2020-09-28 15:00:00,41.19,41.21,41.11,41.16,264606.0,41.19,41.21,41.11,41.16,264606.0
2020-09-28 15:30:00,41.16,41.16,40.98,41.01,474906.0,41.16,41.16,40.98,41.01,474906.0
2020-09-29 09:30:00,41.0,41.38,40.95,41.35,314346.0,41.0,41.38,40.95,41.35,314346.0
2020-09-29 10:00:00,41.36,41.44,41.13,41.21,264786.0,41.36,41.44,41.13,41.21,264786.0
2020-09-29 10:30:00,41.2,41.21,41.07,41.15,258192.0,41.2,41.21,41.07,41.15,258192.0
2020-09-29 11:00:00,41.16,41.37,41.11,41.31,221634.0,41.16,41.37,41.11,41.31,221634.0
2020-09-29 11:30:00,41.31,41.35,41.16,41.25,208566.0,41.31,41.35,41.16,41.25,208566.0
2020-09-29 12:00:00,41.26,41.26,41.13,41.17,216714.0,41.26,41.26,41.13,41.17,216714.0
2020-09-29 12:30:00,41.18,41.3,41.15,41.23,224052.0,41.18,41.3,41.15,41.23,224052.0
2020-09-29 13:00:00,41.22,41.23,41.05,41.19,298464.0,41.22,41.23,41.05,41.19,298464.0
2020-09-29 13:30:00,41.17,41.33,41.17,41.26,267720.0,41.17,41.33,41.17,41.26,267720.0
2020-09-29 14:00:00,41.26,41.26,41.17,41.2,188502.0,41.26,41.26,41.17,41.2,188502.0
2020-09-29 14:30:00,41.21,41.26,41.15,41.17,213366.0,41.21,41.26,41.15,41.17,213366.0
2020-09-29 15:00:00,41.17,41.23,41.1,41.14,290514.0,41.17,41.23,41.1,41.14,290514.0
2020-09-29 15:30:00,41.15,41.17,40.97,41.08,541344.0,41.15,41.17,40.97,41.08,541344.0
2020-09-30 09:30:00,40.79,41.22,40.79,41.19,241116.0,40.79,41.22,40.79,41.19,241116.0
2020-09-30 10:00:00,41.21,41.22,40.99,41.1,117792.0,41.21,41.22,40.99,41.1,117792.0
2020-09-30 10:30:00,41.19,41.3,41.01,41.02,124044.0,41.19,41.3,41.01,41.02,124044.0
2020-09-30 11:00:00,41.05,41.19,41.05,41.19,87474.0,41.05,41.19,41.05,41.19,87474.0
2020-09-30 11:30:00,41.18,41.25,41.08,41.22,113118.0,41.18,41.25,41.08,41.22,113118.0
2020-09-30 12:00:00,41.21,41.27,41.13,41.18,78264.0,41.21,41.27,41.13,41.18,78264.0
2020-09-30 12:30:00,41.18,41.19,41.03,41.09,92112.0,41.18,41.19,41.03,41.09,92112.0
2020-09-30 13:00:00,41.08,41.08,40.88,40.92,198060.0,41.08,41.08,40.88,40.92,198060.0
2020-09-30 13:30:00,40.93,41.1,40.91,41.1,61872.0,40.93,41.1,40.91,41.1,61872.0
2020-09-30 14:00:00,41.11,41.15,40.98,41.1,151980.0,41.11,41.15,40.98,41.1,151980.0
2020-09-30 14:30:00,41.13,41.13,40.88,41.02,185586.0,41.13,41.13,40.88,41.02,185586.0
2020-09-30 15:00:00,41.02,41.03,40.63,40.84,132132.0,41.02,41.03,40.63,40.84,132132.0
2020-09-30 15:30:00,40.84,40.95,40.72,40.79,482442.0,40.84,40.95,40.72,40.79,482442.0
2020-10-01 09:30:00,41.45,41.88,41.27,41.83,518820.0,41.45,41.88,41.27,41.83,518820.0
2020-10-01 10:00:00,41.79,42.13,41.6,41.85,582996.0,41.79,42.13,41.6,41.85,582996.0
2020-10-01 10:30:00,41.85,42.09,41.71,41.8,247086.0,41.85,42.09,41.71,41.8,247086.0
2020-10-01 11:00:00,41.84,41.92,41.7,41.78,220800.0,41.84,41.92,41.7,41.78,220800.0
2020-10-01 11:30:00,41.79,41.89,41.59,41.67,252156.0,41.79,41.89,41.59,41.67,252156.0
2020-10-01 12:00:00,41.68,41.68,41.49,41.54,290310.0,41.68,41.68,41.49,41.54,290310.0
2020-10-01 12:30:00,41.55,41.7,41.54,41.62,207156.0,41.55,41.7,41.54,41.62,207156.0
2020-10-01 13:00:00,41.63,41.8,41.59,41.8,292842.0,41.63,41.8,41.59,41.8,292842.0
2020-10-01 13:30:00,41.8,42.0,41.79,41.81,257412.0,41.8,42.0,41.79,41.81,257412.0
2020-10-01 14:00:00,41.87,42.0,41.63,41.81,248994.0,41.87,42.0,41.63,41.81,248994.0
2020-10-01 14:30:00,41.81,41.96,41.79,41.94,159036.0,41.81,41.96,41.79,41.94,159036.0
2020-10-01 15:00:00,41.94,41.99,41.7,41.71,268620.0,41.94,41.99,41.7,41.71,268620.0
2020-10-01 15:30:00,41.71,41.78,41.65,41.75,466092.0,41.71,41.78,41.65,41.75,466092.0
2020-10-02 09:30:00,41.05,41.83,40.97,41.77,345108.0,41.05,41.83,40.97,41.77,345108.0
2020-10-02 10:00:00,41.79,41.89,41.67,41.82,186612.0,41.79,41.89,41.67,41.82,186612.0
2020-10-02 10:30:00,41.75,41.75,41.3,41.42,165450.0,41.75,41.75,41.3,41.42,165450.0
2020-10-02 11:00:00,41.43,41.44,41.19,41.28,127140.0,41.43,41.44,41.19,41.28,127140.0
2020-10-02 11:30:00,41.25,41.26,40.84,40.95,163752.0,41.25,41.26,40.84,40.95,163752.0
2020-10-02 12:00:00,40.9,41.21,40.61,41.06,234846.0,40.9,41.21,40.61,41.06,234846.0
2020-10-02 12:30:00,41.07,41.15,40.95,40.97,119202.0,41.07,41.15,40.95,40.97,119202.0
2020-10-02 13:00:00,40.98,40.99,40.76,40.92,127098.0,40.98,40.99,40.76,40.92,127098.0
2020-10-02 13:30:00,40.93,40.96,40.77,40.93,98862.0,40.93,40.96,40.77,40.93,98862.0
2020-10-02 14:00:00,40.92,41.06,40.9,40.9,96012.0,40.92,41.06,40.9,40.9,96012.0
2020-10-02 14:30:00,40.91,40.96,40.77,40.94,144606.0,40.91,40.96,40.77,40.94,144606.0
2020-10-02 15:00:00,40.93,40.96,40.77,40.89,104910.0,40.93,40.96,40.77,40.89,104910.0
2020-10-02 15:30:00,40.89,41.0,40.83,40.85,325224.0,40.89,41.0,40.83,40.85,325224.0
2020-10-05 09:30:00,40.95,41.39,40.67,41.39,395730.0,40.95,41.39,40.67,41.39,395730.0
2020-10-05 10:00:00,41.4,41.56,41.23,41.3,143952.0,41.4,41.56,41.23,41.3,143952.0
2020-10-05 10:30:00,41.3,41.51,41.28,41.3,151206.0,41.3,41.51,41.28,41.3,151206.0
2020-10-05 11:00:00,41.29,41.42,41.16,41.3,120516.0,41.29,41.42,41.16,41.3,120516.0
2020-10-05 11:30:00,41.34,41.5,41.33,41.48,159348.0,41.34,41.5,41.33,41.48,159348.0
2020-10-05 12:00:00,41.49,41.58,41.42,41.58,126126.0,41.49,41.58,41.42,41.58,126126.0
2020-10-05 12:30:00,41.56,41.59,41.46,41.56,502104.0,41.56,41.59,41.46,41.56,502104.0
2020-10-05 13:00:00,41.58,41.59,41.42,41.5,191826.0,41.58,41.59,41.42,41.5,191826.0
2020-10-05 13:30:00,41.47,41.49,41.34,41.38,82356.0,41.47,41.49,41.34,41.38,82356.0
2020-10-05 14:00:00,41.38,41.38,41.27,41.28,89424.0,41.38,41.38,41.27,41.28,89424.0
2020-10-05 14:30:00,41.33,41.36,41.2,41.29,203844.0,41.33,41.36,41.2,41.29,203844.0
2020-10-05 15:00:00,41.28,41.34,41.25,41.33,127710.0,41.28,41.34,41.25,41.33,127710.0
2020-10-05 15:30:00,41.32,41.48,41.32,41.4,345372.0,41.32,41.48,41.32,41.4,345372.0
2020-10-06 09:30:00,41.28,41.9,41.28,41.68,166956.0,41.28,41.9,41.28,41.68,166956.0
2020-10-06 10:00:00,41.73,41.99,41.73,41.99,117180.0,41.73,41.99,41.73,41.99,117180.0
2020-10-06 10:30:00,41.96,42.07,41.82,41.89,119814.0,41.96,42.07,41.82,41.89,119814.0
2020-10-06 11:00:00,41.92,41.95,41.67,41.79,282270.0,41.92,41.95,41.67,41.79,282270.0
2020-10-06 11:30:00,41.8,41.91,41.63,41.69,86952.0,41.8,41.91,41.63,41.69,86952.0
2020-10-06 12:00:00,41.73,41.92,41.72,41.92,31932.0,41.73,41.92,41.72,41.92,31932.0
2020-10-06 12:30:00,41.92,42.01,41.82,41.82,119424.0,41.92,42.01,41.82,41.82,119424.0
2020-10-06 13:00:00,41.86,41.87,41.62,41.85,119376.0,41.86,41.87,41.62,41.85,119376.0
2020-10-06 13:30:00,41.85,41.85,41.74,41.79,63174.0,41.85,41.85,41.74,41.79,63174.0
2020-10-06 14:00:00,41.77,41.91,41.74,41.89,90492.0,41.77,41.91,41.74,41.89,90492.0
2020-10-06 14:30:00,41.89,41.96,41.29,41.43,175230.0,41.89,41.96,41.29,41.43,175230.0
2020-10-06 15:00:00,41.41,41.51,41.11,41.49,124926.0,41.41,41.51,41.11,41.49,124926.0
2020-10-06 15:30:00,41.47,41.53,41.1,41.22,221826.0,41.47,41.53,41.1,41.22,221826.0
2020-10-07 09:30:00,41.55,41.72,41.38,41.54,122952.0,41.55,41.72,41.38,41.54,122952.0
2020-10-07 10:00:00,41.53,41.69,41.4,41.47,74022.0,41.53,41.69,41.4,41.47,74022.0
2020-10-07 10:30:00,41.41,41.57,41.27,41.52,86886.0,41.41,41.57,41.27,41.52,86886.0
2020-10-07 11:00:00,41.54,41.68,41.54,41.64,44790.0,41.54,41.68,41.54,41.64,44790.0
2020-10-07 11:30:00,41.63,41.88,41.6,41.8,81570.0,41.63,41.88,41.6,41.8,81570.0
2020-10-07 12:00:00,41.82,41.92,41.69,41.8,87228.0,41.82,41.92,41.69,41.8,87228.0
2020-10-07 12:30:00,41.83,42.09,41.83,42.09,104142.0,41.83,42.09,41.83,42.09,104142.0
2020-10-07 13:00:00,42.1,42.17,42.03,42.06,59448.0,42.1,42.17,42.03,42.06,59448.0
2020-10-07 13:30:00,42.03,42.03,41.9,41.94,106344.0,42.03,42.03,41.9,41.94,106344.0
2020-10-07 14:00:00,41.95,42.06,41.9,42.0,90408.0,41.95,42.06,41.9,42.0,90408.0
2020-10-07 14:30:00,42.04,42.05,41.93,41.95,49746.0,42.04,42.05,41.93,41.95,49746.0
2020-10-07 15:00:00,41.93,41.98,41.88,41.94,64002.0,41.93,41.98,41.88,41.94,64002.0
2020-10-07 15:30:00,41.94,41.96,41.77,41.83,323010.0,41.94,41.96,41.77,41.83,323010.0
2020-10-08 09:30:00,42.04,42.21,41.94,42.2,223368.0,42.04,42.21,41.94,42.2,223368.0
2020-10-08 10:00:00,42.22,42.22,41.68,41.74,102348.0,42.22,42.22,41.68,41.74,102348.0
2020-10-08 10:30:00,41.72,41.8,41.48,41.53,186972.0,41.72,41.8,41.48,41.53,186972.0
2020-10-08 11:00:00,41.52,41.68,41.42,41.62,184254.0,41.52,41.68,41.42,41.62,184254.0
2020-10-08 11:30:00,41.6,41.71,41.52,41.71,102330.0,41.6,41.71,41.52,41.71,102330.0
2020-10-08 12:00:00,41.71,41.86,41.71,41.79,71370.0,41.71,41.86,41.71,41.79,71370.0
2020-10-08 12:30:00,41.77,41.86,41.77,41.81,54084.0,41.77,41.86,41.77,41.81,54084.0
2020-10-08 13:00:00,41.8,41.8,41.65,41.67,64002.0,41.8,41.8,41.65,41.67,64002.0
2020-10-08 13:30:00,41.65,41.69,41.57,41.57,61104.0,41.65,41.69,41.57,41.57,61104.0
2020-10-08 14:00:00,41.56,41.63,41.56,41.56,40212.0,41.56,41.63,41.56,41.56,40212.0
2020-10-08 14:30:00,41.57,41.65,41.52,41.55,63162.0,41.57,41.65,41.52,41.55,63162.0
2020-10-08 15:00:00,41.55,41.56,41.45,41.52,72816.0,41.55,41.56,41.45,41.52,72816.0
2020-10-08 15:30:00,41.52,41.66,41.52,41.61,305016.0,41.52,41.66,41.52,41.61,305016.0
2020-10-09 09:30:00,42.04,42.35,41.72,41.78,513462.0,42.04,42.35,41.72,41.78,513462.0
2020-10-09 10:00:00,41.77,41.94,41.7,41.9,284880.0,41.77,41.94,41.7,41.9,284880.0
2020-10-09 10:30:00,41.93,42.04,41.88,41.97,134958.0,41.93,42.04,41.88,41.97,134958.0
2020-10-09 11:00:00,41.99,42.14,41.97,42.13,142134.0,41.99,42.14,41.97,42.13,142134.0
2020-10-09 11:30:00,42.12,42.3,42.08,42.19,146148.0,42.12,42.3,42.08,42.19,146148.0
2020-10-09 12:00:00,42.17,42.18,41.98,41.99,93006.0,42.17,42.18,41.98,41.99,93006.0
2020-10-09 12:30:00,41.99,42.03,41.92,42.02,99768.0,41.99,42.03,41.92,42.02,99768.0
2020-10-09 13:00:00,42.04,42.09,41.85,41.88,110094.0,42.04,42.09,41.85,41.88,110094.0
2020-10-09 13:30:00,41.87,41.92,41.82,41.9,47994.0,41.87,41.92,41.82,41.9,47994.0
2020-10-09 14:00:00,41.91,41.99,41.88,41.93,90960.0,41.91,41.99,41.88,41.93,90960.0
2020-10-09 14:30:00,41.94,41.99,41.92,41.99,60972.0,41.94,41.99,41.92,41.99,60972.0
2020-10-09 15:00:00,41.97,42.07,41.95,42.05,107232.0,41.97,42.07,41.95,42.05,107232.0
2020-10-09 15:30:00,42.05,42.1,42.0,42.07,259536.0,42.05,42.1,42.0,42.07,259536.0
2020-10-12 09:30:00,42.5,42.65,42.14,42.21,259476.0,42.5,42.65,42.14,42.21,259476.0
2020-10-12 10:00:00,42.19,42.37,42.15,42.27,74652.0,42.19,42.37,42.15,42.27,74652.0
2020-10-12 10:30:00,42.27,42.34,42.14,42.2,69498.0,42.27,42.34,42.14,42.2,69498.0
2020-10-12 11:00:00,42.21,42.37,42.16,42.27,75246.0,42.21,42.37,42.16,42.27,75246.0
2020-10-12 11:30:00,42.29,42.34,42.21,42.27,54624.0,42.29,42.34,42.21,42.27,54624.0
2020-10-12 12:00:00,42.31,42.54,42.31,42.53,126138.0,42.31,42.54,42.31,42.53,126138.0
2020-10-12 12:30:00,42.52,42.62,42.45,42.49,124554.0,42.52,42.62,42.45,42.49,124554.0
2020-10-12 13:00:00,42.47,42.65,42.47,42.59,143706.0,42.47,42.65,42.47,42.59,143706.0
2020-10-12 13:30:00,42.62,42.65,42.57,42.59,63768.0,42.62,42.65,42.57,42.59,63768.0
2020-10-12 14:00:00,42.6,42.67,42.59,42.62,239364.0,42.6,42.67,42.59,42.62,239364.0
2020-10-12 14:30:00,42.62,42.62,42.35,42.39,120546.0,42.62,42.62,42.35,42.39,120546.0
2020-10-12 15:00:00,42.42,42.45,42.17,42.23,95472.0,42.42,42.45,42.17,42.23,95472.0
2020-10-12 15:30:00,42.22,42.22,42.09,42.21,373056.0,42.22,42.22,42.09,42.21,373056.0
2020-10-13 09:30:00,42.17,42.33,41.88,42.27,283638.0,42.17,42.33,41.88,42.27,283638.0
2020-10-13 10:00:00,42.23,42.27,41.94,42.11,188724.0,42.23,42.27,41.94,42.11,188724.0
2020-10-13 10:30:00,42.12,42.19,42.02,42.06,231318.0,42.12,42.19,42.02,42.06,231318.0
2020-10-13 11:00:00,42.05,42.15,41.96,42.13,164994.0,42.05,42.15,41.96,42.13,164994.0
2020-10-13 11:30:00,42.14,42.4,42.1,42.36,212700.0,42.14,42.4,42.1,42.36,212700.0
2020-10-13 12:00:00,42.39,42.44,42.21,42.36,112008.0,42.39,42.44,42.21,42.36,112008.0
2020-10-13 12:30:00,42.36,42.42,42.33,42.42,115398.0,42.36,42.42,42.33,42.42,115398.0
2020-10-13 13:00:00,42.37,42.43,42.12,42.34,134658.0,42.37,42.43,42.12,42.34,134658.0
2020-10-13 13:30:00,42.34,42.42,42.29,42.32,93234.0,42.34,42.42,42.29,42.32,93234.0
2020-10-13 14:00:00,42.32,42.48,42.26,42.38,182808.0,42.32,42.48,42.26,42.38,182808.0
2020-10-13 14:30:00,42.35,42.47,42.3,42.42,76548.0,42.35,42.47,42.3,42.42,76548.0
2020-10-13 15:00:00,42.41,42.59,42.41,42.54,143442.0,42.41,42.59,42.41,42.54,143442.0
2020-10-13 15:30:00,42.55,42.57,42.32,42.43,370842.0,42.55,42.57,42.32,42.43,370842.0
2020-10-14 09:30:00,42.75,43.36,42.7,43.02,619602.0,42.75,43.36,42.7,43.02,619602.0
2020-10-14 10:00:00,43.07,43.07,42.67,42.74,337938.0,43.07,43.07,42.67,42.74,337938.0
2020-10-14 10:30:00,42.74,42.94,42.57,42.94,159258.0,42.74,42.94,42.57,42.94,159258.0
2020-10-14 11:00:00,42.9,43.0,42.75,42.75,78048.0,42.9,43.0,42.75,42.75,78048.0
2020-10-14 11:30:00,42.79,42.82,42.5,42.59,118494.0,42.79,42.82,42.5,42.59,118494.0
2020-10-14 12:00:00,42.59,42.59,42.34,42.58,198822.0,42.59,42.59,42.34,42.58,198822.0
2020-10-14 12:30:00,42.54,42.74,42.54,42.65,141966.0,42.54,42.74,42.54,42.65,141966.0
2020-10-14 13:00:00,42.65,42.74,42.58,42.58,91830.0,42.65,42.74,42.58,42.58,91830.0
2020-10-14 13:30:00,42.6,42.71,42.47,42.67,67872.0,42.6,42.71,42.47,42.67,67872.0
2020-10-14 14:00:00,42.68,42.73,42.59,42.61,98676.0,42.68,42.73,42.59,42.61,98676.0
2020-10-14 14:30:00,42.64,42.68,42.56,42.63,83190.0,42.64,42.68,42.56,42.63,83190.0
2020-10-14 15:00:00,42.65,42.85,42.61,42.76,82740.0,42.65,42.85,42.61,42.76,82740.0
2020-10-14 15:30:00,42.75,42.88,42.64,42.67,310446.0,42.75,42.88,42.64,42.67,310446.0
2020-10-15 09:30:00,42.16,42.43,41.94,42.3,201864.0,42.16,42.43,41.94,42.3,201864.0
2020-10-15 10:00:00,42.33,42.54,42.27,42.41,171990.0,42.33,42.54,42.27,42.41,171990.0
2020-10-15 10:30:00,42.37,42.38,41.87,41.97,143628.0,42.37,42.38,41.87,41.97,143628.0
2020-10-15 11:00:00,41.91,41.96,41.74,41.96,205206.0,41.91,41.96,41.74,41.96,205206.0
2020-10-15 11:30:00,41.95,42.19,41.92,41.92,83952.0,41.95,42.19,41.92,41.92,83952.0
2020-10-15 12:00:00,41.91,42.01,41.77,41.82,55368.0,41.91,42.01,41.77,41.82,55368.0
2020-10-15 12:30:00,41.78,41.81,41.63,41.76,146136.0,41.78,41.81,41.63,41.76,146136.0
2020-10-15 13:00:00,41.77,41.78,41.6,41.6,151986.0,41.77,41.78,41.6,41.6,151986.0
2020-10-15 13:30:00,41.6,41.84,41.57,41.83,114108.0,41.6,41.84,41.57,41.83,114108.0
2020-10-15 14:00:00,41.83,41.96,41.81,41.94,106554.0,41.83,41.96,41.81,41.94,106554.0
2020-10-15 14:30:00,41.94,41.96,41.74,41.77,169860.0,41.94,41.96,41.74,41.77,169860.0
2020-10-15 15:00:00,41.79,42.11,41.79,42.06,139350.0,41.79,42.11,41.79,42.06,139350.0
2020-10-15 15:30:00,42.05,42.1,41.94,41.96,491502.0,42.05,42.1,41.94,41.96,491502.0
2020-10-16 09:30:00,42.23,42.31,41.53,41.55,305868.0,42.23,42.31,41.53,41.55,305868.0
2020-10-16 10:00:00,41.55,41.58,41.36,41.45,363360.0,41.55,41.58,41.36,41.45,363360.0
2020-10-16 10:30:00,41.5,41.62,41.38,41.47,243768.0,41.5,41.62,41.38,41.47,243768.0
2020-10-16 11:00:00,41.46,41.49,41.12,41.16,287304.0,41.46,41.49,41.12,41.16,287304.0
2020-10-16 11:30:00,41.17,41.33,41.12,41.28,265524.0,41.17,41.33,41.12,41.28,265524.0
2020-10-16 12:00:00,41.29,41.31,41.11,41.29,148170.0,41.29,41.31,41.11,41.29,148170.0
2020-10-16 12:30:00,41.29,41.29,41.07,41.13,130044.0,41.29,41.29,41.07,41.13,130044.0
2020-10-16 13:00:00,41.14,41.21,41.09,41.17,138660.0,41.14,41.21,41.09,41.17,138660.0
2020-10-16 13:30:00,41.15,41.18,41.02,41.02,166944.0,41.15,41.18,41.02,41.02,166944.0
2020-10-16 14:00:00,41.02,41.08,40.92,41.08,250236.0,41.02,41.08,40.92,41.08,250236.0
2020-10-16 14:30:00,41.08,41.24,41.08,41.17,320304.0,41.08,41.24,41.08,41.17,320304.0
2020-10-16 15:00:00,41.18,41.32,41.12,41.21,411096.0,41.18,41.32,41.12,41.21,411096.0
2020-10-16 15:30:00,41.21,41.3,41.01,41.06,777144.0,41.21,41.3,41.01,41.06,777144.0
2020-10-19 09:30:00,41.27,41.53,41.01,41.03,321432.0,41.27,41.53,41.01,41.03,321432.0
2020-10-19 10:00:00,41.02,41.26,40.92,41.06,346488.0,41.02,41.26,40.92,41.06,346488.0
2020-10-19 10:30:00,41.04,41.09,40.76,40.94,176964.0,41.04,41.09,40.76,40.94,176964.0
2020-10-19 11:00:00,40.94,41.09,40.77,40.88,149412.0,40.94,41.09,40.77,40.88,149412.0
2020-10-19 11:30:00,40.88,41.01,40.72,40.77,191478.0,40.88,41.01,40.72,40.77,191478.0
2020-10-19 12:00:00,40.73,40.82,40.64,40.72,153012.0,40.73,40.82,40.64,40.72,153012.0
2020-10-19 12:30:00,40.72,40.79,40.7,40.73,108978.0,40.72,40.79,40.7,40.73,108978.0
2020-10-19 13:00:00,40.74,40.88,40.72,40.84,188520.0,40.74,40.88,40.72,40.84,188520.0
2020-10-19 13:30:00,40.85,40.85,40.48,40.52,98112.0,40.85,40.85,40.48,40.52,98112.0
2020-10-19 14:00:00,40.53,40.62,40.38,40.61,240504.0,40.53,40.62,40.38,40.61,240504.0
2020-10-19 14:30:00,40.59,40.61,40.21,40.21,240702.0,40.59,40.61,40.21,40.21,240702.0
2020-10-19 15:00:00,40.2,40.3,40.12,40.27,222468.0,40.2,40.3,40.12,40.27,222468.0
2020-10-19 15:30:00,40.3,40.57,40.24,40.38,627924.0,40.3,40.57,40.24,40.38,627924.0
2020-10-20 09:30:00,40.48,40.92,40.46,40.75,172836.0,40.48,40.92,40.46,40.75,172836.0
2020-10-20 10:00:00,40.73,40.73,40.44,40.44,73548.0,40.73,40.73,40.44,40.44,73548.0
2020-10-20 10:30:00,40.5,40.57,40.18,40.18,112020.0,40.5,40.57,40.18,40.18,112020.0
2020-10-20 11:00:00,40.15,40.39,40.07,40.25,127338.0,40.15,40.39,40.07,40.25,127338.0
2020-10-20 11:30:00,40.24,40.35,40.13,40.35,121368.0,40.24,40.35,40.13,40.35,121368.0
2020-10-20 12:00:00,40.36,40.42,40.27,40.38,161322.0,40.36,40.42,40.27,40.38,161322.0
2020-10-20 12:30:00,40.35,40.43,40.22,40.35,170136.0,40.35,40.43,40.22,40.35,170136.0
2020-10-20 13:00:00,40.37,40.59,40.36,40.57,182226.0,40.37,40.59,40.36,40.57,182226.0
2020-10-20 13:30:00,40.57,40.67,40.52,40.55,194820.0,40.57,40.67,40.52,40.55,194820.0
2020-10-20 14:00:00,40.57,40.69,40.45,40.45,209736.0,40.57,40.69,40.45,40.45,209736.0
2020-10-20 14:30:00,40.45,40.5,40.22,40.23,150510.0,40.45,40.5,40.22,40.23,150510.0
2020-10-20 15:00:00,40.24,40.26,39.88,40.06,245592.0,40.24,40.26,39.88,40.06,245592.0
2020-10-20 15:30:00,40.04,40.07,39.87,39.88,654462.0,40.04,40.07,39.87,39.88,654462.0
2020-10-21 09:30:00,39.83,39.92,39.52,39.8,529698.0,39.83,39.92,39.52,39.8,529698.0
2020-10-21 10:00:00,39.81,39.93,39.7,39.81,286362.0,39.81,39.93,39.7,39.81,286362.0
2020-10-21 10:30:00,39.85,39.85,39.31,39.44,580998.0,39.85,39.85,39.31,39.44,580998.0
2020-10-21 11:00:00,39.42,39.51,39.19,39.34,454788.0,39.42,39.51,39.19,39.34,454788.0
2020-10-21 11:30:00,39.35,39.58,39.33,39.4,245226.0,39.35,39.58,39.33,39.4,245226.0
2020-10-21 12:00:00,39.41,39.52,39.26,39.34,266658.0,39.41,39.52,39.26,39.34,266658.0
2020-10-21 12:30:00,39.34,39.4,39.12,39.12,307542.0,39.34,39.4,39.12,39.12,307542.0
2020-10-21 13:00:00,39.12,39.26,39.1,39.21,251784.0,39.12,39.26,39.1,39.21,251784.0
2020-10-21 13:30:00,39.21,39.43,39.21,39.39,266502.0,39.21,39.43,39.21,39.39,266502.0
2020-10-21 14:00:00,39.38,39.47,39.36,39.43,238296.0,39.38,39.47,39.36,39.43,238296.0
2020-10-21 14:30:00,39.43,39.69,39.42,39.63,337392.0,39.43,39.69,39.42,39.63,337392.0
2020-10-21 15:00:00,39.64,39.66,39.48,39.53,190662.0,39.64,39.66,39.48,39.53,190662.0
2020-10-21 15:30:00,39.53,39.6,39.2,39.31,671124.0,39.53,39.6,39.2,39.31,671124.0
2020-10-22 09:30:00,39.49,39.95,39.49,39.87,513426.0,39.49,39.95,39.49,39.87,513426.0
2020-10-22 10:00:00,39.82,39.85,39.19,39.26,304008.0,39.82,39.85,39.19,39.26,304008.0
2020-10-22 10:30:00,39.32,39.32,38.89,39.21,463470.0,39.32,39.32,38.89,39.21,463470.0
2020-10-22 11:00:00,39.18,39.43,39.13,39.38,154974.0,39.18,39.43,39.13,39.38,154974.0
2020-10-22 11:30:00,39.38,39.56,39.32,39.42,147090.0,39.38,39.56,39.32,39.42,147090.0
2020-10-22 12:00:00,39.43,39.52,39.38,39.39,184074.0,39.43,39.52,39.38,39.39,184074.0
2020-10-22 12:30:00,39.39,39.39,39.26,39.36,95322.0,39.39,39.39,39.26,39.36,95322.0
2020-10-22 13:00:00,39.36,39.4,39.29,39.38,148026.0,39.36,39.4,39.29,39.38,148026.0
2020-10-22 13:30:00,39.37,39.65,39.32,39.62,187248.0,39.37,39.65,39.32,39.62,187248.0
2020-10-22 14:00:00,39.64,39.67,39.48,39.62,136404.0,39.64,39.67,39.48,39.62,136404.0
2020-10-22 14:30:00,39.59,39.64,39.54,39.57,73176.0,39.59,39.64,39.54,39.57,73176.0
2020-10-22 15:00:00,39.57,39.67,39.46,39.67,93678.0,39.57,39.67,39.46,39.67,93678.0
2020-10-22 15:30:00,39.65,39.75,39.56,39.57,293220.0,39.65,39.75,39.56,39.57,293220.0
2020-10-23 09:30:00,39.74,39.79,39.24,39.36,161784.0,39.74,39.79,39.24,39.36,161784.0
2020-10-23 10:00:00,39.36,39.59,39.26,39.5,55974.0,39.36,39.59,39.26,39.5,55974.0
2020-10-23 10:30:00,39.47,39.52,39.27,39.47,146160.0,39.47,39.52,39.27,39.47,146160.0
2020-10-23 11:00:00,39.45,39.65,39.32,39.33,73008.0,39.45,39.65,39.32,39.33,73008.0
2020-10-23 11:30:00,39.37,39.48,39.31,39.47,59274.0,39.37,39.48,39.31,39.47,59274.0
2020-10-23 12:00:00,39.46,39.53,39.4,39.44,31458.0,39.46,39.53,39.4,39.44,31458.0
2020-10-23 12:30:00,39.43,39.52,39.42,39.48,37788.0,39.43,39.52,39.42,39.48,37788.0
2020-10-23 13:00:00,39.48,39.58,39.48,39.52,51654.0,39.48,39.58,39.48,39.52,51654.0
2020-10-23 13:30:00,39.5,39.55,39.43,39.49,46038.0,39.5,39.55,39.43,39.49,46038.0
2020-10-23 14:00:00,39.49,39.57,39.48,39.57,47832.0,39.49,39.57,39.48,39.57,47832.0
2020-10-23 14:30:00,39.57,39.57,39.35,39.37,136146.0,39.57,39.57,39.35,39.37,136146.0
2020-10-23 15:00:00,39.37,39.46,39.36,39.45,183240.0,39.37,39.46,39.36,39.45,183240.0
2020-10-23 15:30:00,39.45,39.46,39.36,39.42,430848.0,39.45,39.46,39.36,39.42,430848.0
2020-10-26 09:30:00,39.27,39.36,38.92,39.13,350748.0,39.27,39.36,38.92,39.13,350748.0
2020-10-26 10:00:00,39.09,39.15,38.81,38.84,166260.0,39.09,39.15,38.81,38.84,166260.0
2020-10-26 10:30:00,38.79,38.82,38.42,38.42,155916.0,38.79,38.82,38.42,38.42,155916.0
2020-10-26 11:00:00,38.42,38.52,38.36,38.49,115950.0,38.42,38.52,38.36,38.49,115950.0
2020-10-26 11:30:00,38.48,38.62,38.42,38.52,72996.0,38.48,38.62,38.42,38.52,72996.0
2020-10-26 12:00:00,38.52,38.55,38.44,38.52,91596.0,38.52,38.55,38.44,38.52,91596.0
2020-10-26 12:30:00,38.5,38.52,38.27,38.32,317478.0,38.5,38.52,38.27,38.32,317478.0
2020-10-26 13:00:00,38.3,38.31,38.09,38.09,81192.0,38.3,38.31,38.09,38.09,81192.0
2020-10-26 13:30:00,38.1,38.22,38.02,38.21,89712.0,38.1,38.22,38.02,38.21,89712.0
2020-10-26 14:00:00,38.2,38.37,38.19,38.37,80556.0,38.2,38.37,38.19,38.37,80556.0
2020-10-26 14:30:00,38.35,38.44,38.31,38.39,107496.0,38.35,38.44,38.31,38.39,107496.0
2020-10-26 15:00:00,38.38,38.42,38.27,38.42,122514.0,38.38,38.42,38.27,38.42,122514.0
2020-10-26 15:30:00,38.43,38.62,38.38,38.61,622140.0,38.43,38.62,38.38,38.61,622140.0
2020-10-27 09:30:00,38.88,38.97,38.69,38.81,112926.0,38.88,38.97,38.69,38.81,112926.0
2020-10-27 10:00:00,38.85,38.85,38.54,38.56,296712.0,38.85,38.85,38.54,38.56,296712.0
2020-10-27 10:30:00,38.58,38.77,38.57,38.74,93660.0,38.58,38.77,38.57,38.74,93660.0
2020-10-27 11:00:00,38.74,39.0,38.74,38.91,75300.0,38.74,39.0,38.74,38.91,75300.0
2020-10-27 11:30:00,38.91,38.96,38.74,38.95,96258.0,38.91,38.96,38.74,38.95,96258.0
2020-10-27 12:00:00,38.95,39.0,38.85,38.89,83340.0,38.95,39.0,38.85,38.89,83340.0
2020-10-27 12:30:00,38.86,38.86,38.73,38.74,50250.0,38.86,38.86,38.73,38.74,50250.0
2020-10-27 13:00:00,38.74,38.79,38.64,38.71,64554.0,38.74,38.79,38.64,38.71,64554.0
2020-10-27 13:30:00,38.69,38.85,38.64,38.8,105972.0,38.69,38.85,38.64,38.8,105972.0
2020-10-27 14:00:00,38.8,38.92,38.8,38.85,134682.0,38.8,38.92,38.8,38.85,134682.0
2020-10-27 14:30:00,38.82,38.82,38.69,38.71,46110.0,38.82,38.82,38.69,38.71,46110.0
2020-10-27 15:00:00,38.7,38.74,38.6,38.65,100086.0,38.7,38.74,38.6,38.65,100086.0
2020-10-27 15:30:00,38.65,38.72,38.58,38.59,331128.0,38.65,38.72,38.58,38.59,331128.0
2020-10-28 09:30:00,38.2,38.2,37.71,37.89,462144.0,38.2,38.2,37.71,37.89,462144.0
2020-10-28 10:00:00,37.9,38.07,37.63,37.72,276408.0,37.9,38.07,37.63,37.72,276408.0
2020-10-28 10:30:00,37.68,37.9,37.68,37.79,108618.0,37.68,37.9,37.68,37.79,108618.0
2020-10-28 11:00:00,37.77,37.79,37.46,37.54,220914.0,37.77,37.79,37.46,37.54,220914.0
2020-10-28 11:30:00,37.54,37.55,37.38,37.47,246006.0,37.54,37.55,37.38,37.47,246006.0
2020-10-28 12:00:00,37.45,37.77,37.43,37.67,160896.0,37.45,37.77,37.43,37.67,160896.0
2020-10-28 12:30:00,37.67,37.78,37.64,37.78,86856.0,37.67,37.78,37.64,37.78,86856.0
2020-10-28 13:00:00,37.72,37.77,37.6,37.68,139968.0,37.72,37.77,37.6,37.68,139968.0
2020-10-28 13:30:00,37.68,37.83,37.64,37.83,97548.0,37.68,37.83,37.64,37.83,97548.0
2020-10-28 14:00:00,37.82,37.88,37.68,37.87,71682.0,37.82,37.88,37.68,37.87,71682.0
2020-10-28 14:30:00,37.89,37.92,37.79,37.89,151350.0,37.89,37.92,37.79,37.89,151350.0
2020-10-28 15:00:00,37.87,37.98,37.81,37.91,117234.0,37.87,37.98,37.81,37.91,117234.0
2020-10-28 15:30:00,37.91,38.02,37.65,37.65,714096.0,37.91,38.02,37.65,37.65,714096.0
2020-10-29 09:30:00,37.66,37.91,37.63,37.91,258504.0,37.66,37.91,37.63,37.91,258504.0
2020-10-29 10:00:00,37.84,38.19,37.81,38.15,163194.0,37.84,38.19,37.81,38.15,163194.0
2020-10-29 10:30:00,38.15,38.23,37.98,38.13,93186.0,38.15,38.23,37.98,38.13,93186.0
2020-10-29 11:00:00,38.18,38.21,38.02,38.06,123810.0,38.18,38.21,38.02,38.06,123810.0
2020-10-29 11:30:00,38.04,38.06,37.9,37.9,93726.0,38.04,38.06,37.9,37.9,93726.0
2020-10-29 12:00:00,37.93,38.08,37.91,38.03,77730.0,37.93,38.08,37.91,38.03,77730.0
2020-10-29 12:30:00,38.02,38.11,37.96,38.02,144870.0,38.02,38.11,37.96,38.02,144870.0
2020-10-29 13:00:00,38.02,38.13,37.99,38.13,108768.0,38.02,38.13,37.99,38.13,108768.0
2020-10-29 13:30:00,38.14,38.2,38.07,38.13,80580.0,38.14,38.2,38.07,38.13,80580.0
2020-10-29 14:00:00,38.16,38.33,38.16,38.31,109794.0,38.16,38.33,38.16,38.31,109794.0
2020-10-29 14:30:00,38.3,38.33,38.09,38.2,207822.0,38.3,38.33,38.09,38.2,207822.0
2020-10-29 15:00:00,38.19,38.27,38.12,38.18,184392.0,38.19,38.27,38.12,38.18,184392.0
2020-10-29 15:30:00,38.18,38.36,38.13,38.13,517350.0,38.18,38.36,38.13,38.13,517350.0
2020-10-30 09:30:00,37.99,38.07,37.3,37.38,343890.0,37.99,38.07,37.3,37.38,343890.0
2020-10-30 10:00:00,37.36,37.45,36.79,36.87,332874.0,37.36,37.45,36.79,36.87,332874.0
2020-10-30 10:30:00,36.84,36.94,36.56,36.71,456660.0,36.84,36.94,36.56,36.71,456660.0
2020-10-30 11:00:00,36.79,37.1,36.78,36.94,257256.0,36.79,37.1,36.78,36.94,257256.0
2020-10-30 11:30:00,36.91,36.96,36.79,36.96,176556.0,36.91,36.96,36.79,36.96,176556.0
2020-10-30 12:00:00,36.94,37.32,36.93,37.3,264708.0,36.94,37.32,36.93,37.3,264708.0
2020-10-30 12:30:00,37.28,37.28,37.07,37.15,121524.0,37.28,37.28,37.07,37.15,121524.0
2020-10-30 13:00:00,37.15,37.22,37.0,37.09,215112.0,37.15,37.22,37.0,37.09,215112.0
2020-10-30 13:30:00,37.09,37.12,36.9,36.98,216270.0,37.09,37.12,36.9,36.98,216270.0
2020-10-30 14:00:00,36.98,37.02,36.81,36.87,188190.0,36.98,37.02,36.81,36.87,188190.0
2020-10-30 14:30:00,36.87,37.02,36.85,36.96,238902.0,36.87,37.02,36.85,36.96,238902.0
2020-10-30 15:00:00,36.97,37.05,36.86,36.88,357828.0,36.97,37.05,36.86,36.88,357828.0
2020-10-30 15:30:00,36.86,36.89,36.65,36.86,971472.0,36.86,36.89,36.65,36.86,971472.0
2020-11-02 09:30:00,37.13,37.54,36.89,37.38,261390.0,37.13,37.54,36.89,37.38,261390.0
2020-11-02 10:00:00,37.4,37.58,37.38,37.5,266808.0,37.4,37.58,37.38,37.5,266808.0
2020-11-02 10:30:00,37.47,37.49,37.2,37.44,155580.0,37.47,37.49,37.2,37.44,155580.0
2020-11-02 11:00:00,37.45,37.48,37.13,37.19,167472.0,37.45,37.48,37.13,37.19,167472.0
2020-11-02 11:30:00,37.2,37.37,37.13,37.24,130752.0,37.2,37.37,37.13,37.24,130752.0
2020-11-02 12:00:00,37.24,37.27,37.13,37.27,102288.0,37.24,37.27,37.13,37.27,102288.0
2020-11-02 12:30:00,37.28,37.28,37.05,37.09,106554.0,37.28,37.28,37.05,37.09,106554.0
2020-11-02 13:00:00,37.07,37.21,36.97,37.21,229734.0,37.07,37.21,36.97,37.21,229734.0
2020-11-02 13:30:00,37.21,37.21,36.83,36.84,168996.0,37.21,37.21,36.83,36.84,168996.0
2020-11-02 14:00:00,36.85,36.98,36.83,36.94,191964.0,36.85,36.98,36.83,36.94,191964.0
2020-11-02 14:30:00,36.95,36.99,36.88,36.92,211710.0,36.95,36.99,36.88,36.92,211710.0
2020-11-02 15:00:00,36.9,37.04,36.85,36.94,225468.0,36.9,37.04,36.85,36.94,225468.0
2020-11-02 15:30:00,36.94,36.99,36.83,36.97,641268.0,36.94,36.99,36.83,36.97,641268.0
2020-11-03 09:30:00,37.38,37.87,37.17,37.87,339264.0,37.38,37.87,37.17,37.87,339264.0
2020-11-03 10:00:00,37.84,38.15,37.84,38.04,225156.0,37.84,38.15,37.84,38.04,225156.0
2020-11-03 10:30:00,38.04,38.21,37.87,38.21,153876.0,38.04,38.21,37.87,38.21,153876.0
2020-11-03 11:00:00,38.23,38.27,38.08,38.13,161298.0,38.23,38.27,38.08,38.13,161298.0
2020-11-03 11:30:00,38.13,38.25,38.11,38.17,180228.0,38.13,38.25,38.11,38.17,180228.0
2020-11-03 12:00:00,38.16,38.27,38.11,38.27,101142.0,38.16,38.27,38.11,38.27,101142.0
2020-11-03 12:30:00,38.24,38.25,38.13,38.21,122964.0,38.24,38.25,38.13,38.21,122964.0
2020-11-03 13:00:00,38.23,38.27,38.15,38.15,141990.0,38.23,38.27,38.15,38.15,141990.0
2020-11-03 13:30:00,38.17,38.24,37.93,37.99,151644.0,38.17,38.24,37.93,37.99,151644.0
2020-11-03 14:00:00,38.01,38.06,37.87,37.92,88620.0,38.01,38.06,37.87,37.92,88620.0
2020-11-03 14:30:00,37.91,38.06,37.87,38.01,153702.0,37.91,38.06,37.87,38.01,153702.0
2020-11-03 15:00:00,38.01,38.03,37.88,38.03,166014.0,38.01,38.03,37.88,38.03,166014.0
2020-11-03 15:30:00,38.02,38.14,37.97,37.99,775926.0,38.02,38.14,37.97,37.99,775926.0
2020-11-04 09:30:00,38.33,39.03,38.14,39.01,866946.0,38.33,39.03,38.14,39.01,866946.0
2020-11-04 10:00:00,39.05,39.57,38.88,39.56,229326.0,39.05,39.57,38.88,39.56,229326.0
2020-11-04 10:30:00,39.58,39.65,39.27,39.63,230778.0,39.58,39.65,39.27,39.63,230778.0
2020-11-04 11:00:00,39.63,39.66,39.23,39.44,233142.0,39.63,39.66,39.23,39.44,233142.0
2020-11-04 11:30:00,39.46,39.83,39.34,39.74,215112.0,39.46,39.83,39.34,39.74,215112.0
2020-11-04 12:00:00,39.74,39.81,39.61,39.74,166002.0,39.74,39.81,39.61,39.74,166002.0
2020-11-04 12:30:00,39.74,39.79,39.61,39.67,177768.0,39.74,39.79,39.61,39.67,177768.0
2020-11-04 13:00:00,39.68,39.79,39.38,39.73,387174.0,39.68,39.79,39.38,39.73,387174.0
2020-11-04 13:30:00,39.76,39.85,39.43,39.59,133242.0,39.76,39.85,39.43,39.59,133242.0
2020-11-04 14:00:00,39.57,39.71,39.49,39.52,163602.0,39.57,39.71,39.49,39.52,163602.0
2020-11-04 14:30:00,39.51,39.51,39.3,39.35,186972.0,39.51,39.51,39.3,39.35,186972.0
2020-11-04 15:00:00,39.35,39.46,39.27,39.35,136242.0,39.35,39.46,39.27,39.35,136242.0
2020-11-04 15:30:00,39.34,39.39,39.2,39.2,411624.0,39.34,39.39,39.2,39.2,411624.0
2020-11-05 09:30:00,40.35,40.47,39.95,40.31,510450.0,40.35,40.47,39.95,40.31,510450.0
2020-11-05 10:00:00,40.32,40.87,40.32,40.6,700416.0,40.32,40.87,40.32,40.6,700416.0
2020-11-05 10:30:00,40.58,40.69,40.42,40.63,182754.0,40.58,40.69,40.42,40.63,182754.0
2020-11-05 11:00:00,40.64,40.74,40.49,40.7,385074.0,40.64,40.74,40.49,40.7,385074.0
2020-11-05 11:30:00,40.71,40.74,40.55,40.55,219984.0,40.71,40.74,40.55,40.55,219984.0
2020-11-05 12:00:00,40.54,40.63,40.47,40.51,154296.0,40.54,40.63,40.47,40.51,154296.0
2020-11-05 12:30:00,40.48,40.6,40.38,40.54,162858.0,40.48,40.6,40.38,40.54,162858.0
2020-11-05 13:00:00,40.53,40.65,40.5,40.54,180372.0,40.53,40.65,40.5,40.54,180372.0
2020-11-05 13:30:00,40.52,40.63,40.48,40.56,157044.0,40.52,40.63,40.48,40.56,157044.0
2020-11-05 14:00:00,40.56,40.71,40.55,40.71,151656.0,40.56,40.71,40.55,40.71,151656.0
2020-11-05 14:30:00,40.73,40.9,40.72,40.78,308364.0,40.73,40.9,40.72,40.78,308364.0
2020-11-05 15:00:00,40.78,40.81,40.57,40.61,250932.0,40.78,40.81,40.57,40.61,250932.0
2020-11-05 15:30:00,40.62,40.77,40.57,40.71,581400.0,40.62,40.77,40.57,40.71,581400.0
2020-11-06 09:30:00,40.67,40.98,40.52,40.87,524610.0,40.67,40.98,40.52,40.87,524610.0
2020-11-06 10:00:00,40.88,41.44,40.75,41.38,396684.0,40.88,41.44,40.75,41.38,396684.0
2020-11-06 10:30:00,41.38,41.39,41.05,41.06,211284.0,41.38,41.39,41.05,41.06,211284.0
2020-11-06 11:00:00,41.05,41.42,41.02,41.35,244842.0,41.05,41.42,41.02,41.35,244842.0
2020-11-06 11:30:00,41.38,41.45,41.33,41.34,212112.0,41.38,41.45,41.33,41.34,212112.0
2020-11-06 12:00:00,41.36,41.62,41.36,41.51,223452.0,41.36,41.62,41.36,41.51,223452.0
2020-11-06 12:30:00,41.53,41.57,41.37,41.5,138264.0,41.53,41.57,41.37,41.5,138264.0
2020-11-06 13:00:00,41.52,41.7,41.5,41.55,128658.0,41.52,41.7,41.5,41.55,128658.0
2020-11-06 13:30:00,41.57,41.59,41.41,41.59,135078.0,41.57,41.59,41.41,41.59,135078.0
2020-11-06 14:00:00,41.57,41.65,41.51,41.57,140136.0,41.57,41.65,41.51,41.57,140136.0
2020-11-06 14:30:00,41.56,41.66,41.52,41.66,124140.0,41.56,41.66,41.52,41.66,124140.0
2020-11-06 15:00:00,41.64,41.67,41.6,41.61,195996.0,41.64,41.67,41.6,41.61,195996.0
2020-11-06 15:30:00,41.61,41.86,41.6,41.67,678240.0,41.61,41.86,41.6,41.67,678240.0
2020-11-09 09:30:00,42.2,42.61,41.72,42.46,669384.0,42.2,42.61,41.72,42.46,669384.0
2020-11-09 10:00:00,42.49,42.95,42.41,42.76,460494.0,42.49,42.95,42.41,42.76,460494.0
2020-11-09 10:30:00,42.76,43.01,42.67,42.94,374532.0,42.76,43.01,42.67,42.94,374532.0
2020-11-09 11:00:00,42.93,42.98,42.5,42.93,211734.0,42.93,42.98,42.5,42.93,211734.0
2020-11-09 11:30:00,42.88,43.0,42.58,42.68,327246.0,42.88,43.0,42.58,42.68,327246.0
2020-11-09 12:00:00,42.69,42.8,42.52,42.64,141528.0,42.69,42.8,42.52,42.64,141528.0
2020-11-09 12:30:00,42.6,42.66,42.5,42.6,166638.0,42.6,42.66,42.5,42.6,166638.0
2020-11-09 13:00:00,42.66,42.71,42.6,42.64,100668.0,42.66,42.71,42.6,42.64,100668.0
2020-11-09 13:30:00,42.69,42.79,42.63,42.76,108918.0,42.69,42.79,42.63,42.76,108918.0
2020-11-09 14:00:00,42.74,42.76,42.35,42.43,165300.0,42.74,42.76,42.35,42.43,165300.0
2020-11-09 14:30:00,42.42,42.57,42.35,42.57,160974.0,42.42,42.57,42.35,42.57,160974.0
2020-11-09 15:00:00,42.56,42.69,42.49,42.49,253272.0,42.56,42.69,42.49,42.49,253272.0
2020-11-09 15:30:00,42.51,42.68,42.0,42.02,769350.0,42.51,42.68,42.0,42.02,769350.0
2020-11-10 09:30:00,41.4,41.89,40.98,41.02,573870.0,41.4,41.89,40.98,41.02,573870.0
2020-11-10 10:00:00,40.98,41.04,40.28,40.34,505182.0,40.98,41.04,40.28,40.34,505182.0
2020-11-10 10:30:00,40.31,40.38,39.96,40.15,351396.0,40.31,40.38,39.96,40.15,351396.0
2020-11-10 11:00:00,40.2,40.29,39.88,40.11,257358.0,40.2,40.29,39.88,40.11,257358.0
2020-11-10 11:30:00,40.11,40.85,40.09,40.62,228486.0,40.11,40.85,40.09,40.62,228486.0
2020-11-10 12:00:00,40.63,41.06,40.63,40.68,245790.0,40.63,41.06,40.63,40.68,245790.0
2020-11-10 12:30:00,40.7,40.98,40.67,40.89,91014.0,40.7,40.98,40.67,40.89,91014.0
2020-11-10 13:00:00,40.93,41.0,40.54,40.57,151476.0,40.93,41.0,40.54,40.57,151476.0
2020-11-10 13:30:00,40.54,40.75,40.45,40.63,132000.0,40.54,40.75,40.45,40.63,132000.0
2020-11-10 14:00:00,40.67,40.78,40.44,40.49,143550.0,40.67,40.78,40.44,40.49,143550.0
2020-11-10 14:30:00,40.56,40.72,40.49,40.53,224310.0,40.56,40.72,40.49,40.53,224310.0
2020-11-10 15:00:00,40.54,40.59,40.41,40.55,201252.0,40.54,40.59,40.41,40.55,201252.0
2020-11-10 15:30:00,40.55,40.6,40.39,40.44,730704.0,40.55,40.6,40.39,40.44,730704.0
2020-11-11 09:30:00,41.39,41.55,41.0,41.36,649554.0,41.39,41.55,41.0,41.36,649554.0
2020-11-11 10:00:00,41.33,41.44,41.0,41.21,339132.0,41.33,41.44,41.0,41.21,339132.0
2020-11-11 10:30:00,41.27,41.43,41.06,41.3,435792.0,41.27,41.43,41.06,41.3,435792.0
2020-11-11 11:00:00,41.3,41.37,41.13,41.2,208224.0,41.3,41.37,41.13,41.2,208224.0
2020-11-11 11:30:00,41.23,41.49,41.22,41.35,302682.0,41.23,41.49,41.22,41.35,302682.0
2020-11-11 12:00:00,41.34,41.92,41.32,41.86,364776.0,41.34,41.92,41.32,41.86,364776.0
2020-11-11 12:30:00,41.9,42.0,41.85,41.94,584772.0,41.9,42.0,41.85,41.94,584772.0
2020-11-11 13:00:00,41.93,42.16,41.93,42.07,271260.0,41.93,42.16,41.93,42.07,271260.0
2020-11-11 13:30:00,42.09,42.4,42.09,42.27,203766.0,42.09,42.4,42.09,42.27,203766.0
2020-11-11 14:00:00,42.23,42.35,42.01,42.07,203562.0,42.23,42.35,42.01,42.07,203562.0
2020-11-11 14:30:00,42.06,42.14,41.91,42.0,151980.0,42.06,42.14,41.91,42.0,151980.0
2020-11-11 15:00:00,42.02,42.15,41.99,42.07,208218.0,42.02,42.15,41.99,42.07,208218.0
2020-11-11 15:30:00,42.07,42.22,42.05,42.13,710934.0,42.07,42.22,42.05,42.13,710934.0
2020-11-12 09:30:00,42.01,42.39,41.9,42.01,403650.0,42.01,42.39,41.9,42.01,403650.0
2020-11-12 10:00:00,41.99,42.15,41.88,42.03,196812.0,41.99,42.15,41.88,42.03,196812.0
2020-11-12 10:30:00,42.03,42.09,41.72,41.72,324168.0,42.03,42.09,41.72,41.72,324168.0
2020-11-12 11:00:00,41.74,41.92,41.73,41.85,114108.0,41.74,41.92,41.73,41.85,114108.0
2020-11-12 11:30:00,41.85,41.85,41.62,41.78,181830.0,41.85,41.85,41.62,41.78,181830.0
2020-11-12 12:00:00,41.79,41.82,41.68,41.69,176316.0,41.79,41.82,41.68,41.69,176316.0
2020-11-12 12:30:00,41.67,41.72,41.54,41.63,146526.0,41.67,41.72,41.54,41.63,146526.0
2020-11-12 13:00:00,41.63,41.69,41.56,41.65,189018.0,41.63,41.69,41.56,41.65,189018.0
2020-11-12 13:30:00,41.61,41.99,41.58,41.95,140262.0,41.61,41.99,41.58,41.95,140262.0
2020-11-12 14:00:00,41.96,42.05,41.72,41.86,139722.0,41.96,42.05,41.72,41.86,139722.0
2020-11-12 14:30:00,41.84,41.9,41.72,41.78,122586.0,41.84,41.9,41.72,41.78,122586.0
2020-11-12 15:00:00,41.79,41.96,41.65,41.94,178986.0,41.79,41.96,41.65,41.94,178986.0
2020-11-12 15:30:00,41.94,42.05,41.83,41.99,510828.0,41.94,42.05,41.83,41.99,510828.0
2020-11-13 09:30:00,42.21,42.79,42.17,42.7,617070.0,42.21,42.79,42.17,42.7,617070.0
2020-11-13 10:00:00,42.71,43.1,42.63,43.05,601632.0,42.71,43.1,42.63,43.05,601632.0
2020-11-13 10:30:00,43.03,43.06,42.55,42.6,277842.0,43.03,43.06,42.55,42.6,277842.0
2020-11-13 11:00:00,42.67,42.97,42.65,42.89,224820.0,42.67,42.97,42.65,42.89,224820.0
2020-11-13 11:30:00,42.9,43.15,42.88,43.1,285384.0,42.9,43.15,42.88,43.1,285384.0
2020-11-13 12:00:00,43.1,43.43,43.09,43.28,543072.0,43.1,43.43,43.09,43.28,543072.0
2020-11-13 12:30:00,43.25,43.34,43.2,43.29,214164.0,43.25,43.34,43.2,43.29,214164.0
2020-11-13 13:00:00,43.3,43.35,43.01,43.02,253806.0,43.3,43.35,43.01,43.02,253806.0
2020-11-13 13:30:00,43.01,43.1,42.91,43.04,257340.0,43.01,43.1,42.91,43.04,257340.0
2020-11-13 14:00:00,43.04,43.1,42.85,43.06,563958.0,43.04,43.1,42.85,43.06,563958.0
2020-11-13 14:30:00,43.05,43.48,43.05,43.45,381144.0,43.05,43.48,43.05,43.45,381144.0
2020-11-13 15:00:00,43.44,43.49,43.2,43.23,413436.0,43.44,43.49,43.2,43.23,413436.0
2020-11-13 15:30:00,43.22,43.37,43.1,43.1,947712.0,43.22,43.37,43.1,43.1,947712.0
2020-11-16 09:30:00,44.95,45.81,44.43,45.22,2924004.0,44.95,45.81,44.43,45.22,2924004.0
2020-11-16 10:00:00,45.26,45.29,44.38,44.91,1462662.0,45.26,45.29,44.38,44.91,1462662.0
2020-11-16 10:30:00,44.91,45.13,44.73,44.94,947220.0,44.91,45.13,44.73,44.94,947220.0
2020-11-16 11:00:00,44.95,45.83,44.88,45.47,1024038.0,44.95,45.83,44.88,45.47,1024038.0
2020-11-16 11:30:00,45.5,45.5,45.03,45.24,442764.0,45.5,45.5,45.03,45.24,442764.0
2020-11-16 12:00:00,45.24,45.49,45.18,45.32,367830.0,45.24,45.49,45.18,45.32,367830.0
2020-11-16 12:30:00,45.29,45.76,45.23,45.63,309438.0,45.29,45.76,45.23,45.63,309438.0
2020-11-16 13:00:00,45.62,45.99,45.62,45.96,732804.0,45.62,45.99,45.62,45.96,732804.0
2020-11-16 13:30:00,45.96,46.22,45.91,46.18,759432.0,45.96,46.22,45.91,46.18,759432.0
2020-11-16 14:00:00,46.2,46.28,46.07,46.17,593760.0,46.2,46.28,46.07,46.17,593760.0
2020-11-16 14:30:00,46.18,46.37,46.1,46.35,647142.0,46.18,46.37,46.1,46.35,647142.0
2020-11-16 15:00:00,46.35,46.44,46.08,46.19,1286304.0,46.35,46.44,46.08,46.19,1286304.0
2020-11-16 15:30:00,46.19,46.51,46.17,46.42,2586432.0,46.19,46.51,46.17,46.42,2586432.0
2020-11-17 09:30:00,46.42,47.35,45.93,47.01,3587286.0,46.42,47.35,45.93,47.01,3587286.0
2020-11-17 10:00:00,46.97,47.17,46.72,47.1,643242.0,46.97,47.17,46.72,47.1,643242.0
2020-11-17 10:30:00,47.13,47.33,47.02,47.3,637422.0,47.13,47.33,47.02,47.3,637422.0
2020-11-17 11:00:00,47.31,47.55,47.17,47.48,663660.0,47.31,47.55,47.17,47.48,663660.0
2020-11-17 11:30:00,47.49,47.92,47.2,47.48,778986.0,47.49,47.92,47.2,47.48,778986.0
2020-11-17 12:00:00,47.48,47.79,47.4,47.56,502968.0,47.48,47.79,47.4,47.56,502968.0
2020-11-17 12:30:00,47.58,47.78,47.51,47.75,316134.0,47.58,47.78,47.51,47.75,316134.0
2020-11-17 13:00:00,47.74,48.27,47.73,48.25,678756.0,47.74,48.27,47.73,48.25,678756.0
2020-11-17 13:30:00,48.25,48.43,48.17,48.42,670542.0,48.25,48.43,48.17,48.42,670542.0
2020-11-17 14:00:00,48.41,49.0,48.4,48.95,1005690.0,48.41,49.0,48.4,48.95,1005690.0
2020-11-17 14:30:00,48.96,49.1,48.81,48.96,849912.0,48.96,49.1,48.81,48.96,849912.0
2020-11-17 15:00:00,48.96,49.2,48.83,48.89,1105362.0,48.96,49.2,48.83,48.89,1105362.0
2020-11-17 15:30:00,48.88,49.0,48.65,48.95,2138406.0,48.88,49.0,48.65,48.95,2138406.0
2020-11-18 09:30:00,48.33,48.66,47.94,48.2,1211142.0,48.33,48.66,47.94,48.2,1211142.0
2020-11-18 10:00:00,48.22,48.27,47.72,47.72,506724.0,48.22,48.27,47.72,47.72,506724.0
2020-11-18 10:30:00,47.71,47.75,47.4,47.53,522066.0,47.71,47.75,47.4,47.53,522066.0
2020-11-18 11:00:00,47.54,47.98,47.52,47.86,485748.0,47.54,47.98,47.52,47.86,485748.0
2020-11-18 11:30:00,47.86,48.08,47.69,47.92,264348.0,47.86,48.08,47.69,47.92,264348.0
2020-11-18 12:00:00,47.93,48.0,47.79,47.93,229674.0,47.93,48.0,47.79,47.93,229674.0
2020-11-18 12:30:00,47.92,48.08,47.86,48.07,242472.0,47.92,48.08,47.86,48.07,242472.0
2020-11-18 13:00:00,48.07,48.27,48.04,48.11,309402.0,48.07,48.27,48.04,48.11,309402.0
2020-11-18 13:30:00,48.1,48.13,47.57,47.57,374088.0,48.1,48.13,47.57,47.57,374088.0
2020-11-18 14:00:00,47.56,47.62,47.38,47.38,236574.0,47.56,47.62,47.38,47.38,236574.0
2020-11-18 14:30:00,47.39,47.8,47.39,47.78,316446.0,47.39,47.8,47.39,47.78,316446.0
2020-11-18 15:00:00,47.76,47.77,47.38,47.39,247254.0,47.76,47.77,47.38,47.39,247254.0
2020-11-18 15:30:00,47.4,47.43,46.86,46.86,1006842.0,47.4,47.43,46.86,46.86,1006842.0
2020-11-19 09:30:00,46.92,47.74,46.83,47.7,630564.0,46.92,47.74,46.83,47.7,630564.0
2020-11-19 10:00:00,47.67,47.7,47.38,47.55,259932.0,47.67,47.7,47.38,47.55,259932.0
2020-11-19 10:30:00,47.56,47.64,47.3,47.42,269346.0,47.56,47.64,47.3,47.42,269346.0
2020-11-19 11:00:00,47.44,47.68,47.19,47.67,266850.0,47.44,47.68,47.19,47.67,266850.0
2020-11-19 11:30:00,47.67,47.87,47.54,47.78,200814.0,47.67,47.87,47.54,47.78,200814.0
2020-11-19 12:00:00,47.79,47.87,47.76,47.86,364494.0,47.79,47.87,47.76,47.86,364494.0
2020-11-19 12:30:00,47.87,48.08,47.75,47.76,457908.0,47.87,48.08,47.75,47.76,457908.0
2020-11-19 13:00:00,47.79,48.21,47.77,48.02,807234.0,47.79,48.21,47.77,48.02,807234.0
2020-11-19 13:30:00,48.03,48.22,48.01,48.17,108558.0,48.03,48.22,48.01,48.17,108558.0
2020-11-19 14:00:00,48.17,48.3,48.15,48.26,227406.0,48.17,48.3,48.15,48.26,227406.0
2020-11-19 14:30:00,48.25,48.28,48.06,48.18,154692.0,48.25,48.28,48.06,48.18,154692.0
2020-11-19 15:00:00,48.17,48.18,48.02,48.02,168720.0,48.17,48.18,48.02,48.02,168720.0
2020-11-19 15:30:00,48.03,48.06,47.91,47.92,572418.0,48.03,48.06,47.91,47.92,572418.0
2020-11-20 09:30:00,48.0,48.4,47.85,48.37,546258.0,48.0,48.4,47.85,48.37,546258.0
2020-11-20 10:00:00,48.36,48.61,48.36,48.42,239412.0,48.36,48.61,48.36,48.42,239412.0
2020-11-20 10:30:00,48.38,48.94,48.35,48.92,253398.0,48.38,48.94,48.35,48.92,253398.0
2020-11-20 11:00:00,48.93,48.99,48.87,48.97,183342.0,48.93,48.99,48.87,48.97,183342.0
2020-11-20 11:30:00,48.98,49.16,48.97,49.01,233682.0,48.98,49.16,48.97,49.01,233682.0
2020-11-20 12:00:00,49.04,49.15,48.87,48.87,350646.0,49.04,49.15,48.87,48.87,350646.0
2020-11-20 12:30:00,48.88,48.96,48.78,48.78,188898.0,48.88,48.96,48.78,48.78,188898.0
2020-11-20 13:00:00,48.77,49.05,48.76,49.03,96690.0,48.77,49.05,48.76,49.03,96690.0
2020-11-20 13:30:00,49.05,49.08,48.9,48.92,100500.0,49.05,49.08,48.9,48.92,100500.0
2020-11-20 14:00:00,48.91,49.12,48.89,49.06,155958.0,48.91,49.12,48.89,49.06,155958.0
2020-11-20 14:30:00,49.06,49.06,48.78,48.87,132900.0,49.06,49.06,48.78,48.87,132900.0
2020-11-20 15:00:00,48.87,48.93,48.78,48.85,173874.0,48.87,48.93,48.78,48.85,173874.0
2020-11-20 15:30:00,48.87,48.98,48.67,48.67,407472.0,48.87,48.98,48.67,48.67,407472.0
2020-11-23 09:30:00,48.92,48.92,48.47,48.6,377376.0,48.92,48.92,48.47,48.6,377376.0
2020-11-23 10:00:00,48.57,48.67,48.1,48.33,368064.0,48.57,48.67,48.1,48.33,368064.0
2020-11-23 10:30:00,48.34,48.54,48.07,48.44,384876.0,48.34,48.54,48.07,48.44,384876.0
2020-11-23 11:00:00,48.44,48.47,48.13,48.43,217398.0,48.44,48.47,48.13,48.43,217398.0
2020-11-23 11:30:00,48.5,48.91,48.5,48.9,170544.0,48.5,48.91,48.5,48.9,170544.0
2020-11-23 12:00:00,48.9,49.1,48.78,49.06,175656.0,48.9,49.1,48.78,49.06,175656.0
2020-11-23 12:30:00,49.06,49.11,48.97,49.05,155196.0,49.06,49.11,48.97,49.05,155196.0
2020-11-23 13:00:00,49.07,49.07,48.94,49.03,170418.0,49.07,49.07,48.94,49.03,170418.0
2020-11-23 13:30:00,49.02,49.16,49.0,49.02,149832.0,49.02,49.16,49.0,49.02,149832.0
2020-11-23 14:00:00,49.01,49.1,48.95,49.09,108978.0,49.01,49.1,48.95,49.09,108978.0
2020-11-23 14:30:00,49.1,49.33,49.09,49.27,197424.0,49.1,49.33,49.09,49.27,197424.0
2020-11-23 15:00:00,49.29,49.45,49.28,49.34,196578.0,49.29,49.45,49.28,49.34,196578.0
2020-11-23 15:30:00,49.33,49.45,49.26,49.36,842742.0,49.33,49.45,49.26,49.36,842742.0
2020-11-24 09:30:00,49.47,49.48,48.88,49.13,451512.0,49.47,49.48,48.88,49.13,451512.0
2020-11-24 10:00:00,49.1,49.3,48.83,48.97,255444.0,49.1,49.3,48.83,48.97,255444.0
2020-11-24 10:30:00,48.99,49.28,48.97,49.28,123318.0,48.99,49.28,48.97,49.28,123318.0
2020-11-24 11:00:00,49.23,49.26,49.01,49.07,136464.0,49.23,49.26,49.01,49.07,136464.0
2020-11-24 11:30:00,49.13,49.27,49.03,49.16,162036.0,49.13,49.27,49.03,49.16,162036.0
2020-11-24 12:00:00,49.2,49.45,49.14,49.44,167934.0,49.2,49.45,49.14,49.44,167934.0
2020-11-24 12:30:00,49.41,49.51,49.28,49.31,108456.0,49.41,49.51,49.28,49.31,108456.0
2020-11-24 13:00:00,49.33,49.37,49.19,49.25,88710.0,49.33,49.37,49.19,49.25,88710.0
2020-11-24 13:30:00,49.27,49.36,49.22,49.24,164142.0,49.27,49.36,49.22,49.24,164142.0
2020-11-24 14:00:00,49.23,49.3,49.18,49.18,161322.0,49.23,49.3,49.18,49.18,161322.0
2020-11-24 14:30:00,49.15,49.22,49.12,49.17,163722.0,49.15,49.22,49.12,49.17,163722.0
2020-11-24 15:00:00,49.16,49.26,49.11,49.24,156378.0,49.16,49.26,49.11,49.24,156378.0
2020-11-24 15:30:00,49.24,49.57,49.16,49.53,709380.0,49.24,49.57,49.16,49.53,709380.0
2020-11-25 09:30:00,49.55,49.59,49.19,49.38,331992.0,49.55,49.59,49.19,49.38,331992.0
2020-11-25 10:00:00,49.38,49.43,49.0,49.23,318186.0,49.38,49.43,49.0,49.23,318186.0
2020-11-25 10:30:00,49.23,49.53,49.23,49.51,143844.0,49.23,49.53,49.23,49.51,143844.0
2020-11-25 11:00:00,49.5,49.69,49.36,49.45,175638.0,49.5,49.69,49.36,49.45,175638.0
2020-11-25 11:30:00,49.38,49.56,49.32,49.49,89898.0,49.38,49.56,49.32,49.49,89898.0
2020-11-25 12:00:00,49.46,49.47,49.35,49.42,81198.0,49.46,49.47,49.35,49.42,81198.0
2020-11-25 12:30:00,49.44,49.58,49.36,49.39,101070.0,49.44,49.58,49.36,49.39,101070.0
2020-11-25 13:00:00,49.39,49.45,49.37,49.44,67872.0,49.39,49.45,49.37,49.44,67872.0
2020-11-25 13:30:00,49.4,49.4,49.24,49.29,154398.0,49.4,49.4,49.24,49.29,154398.0
2020-11-25 14:00:00,49.26,49.49,49.24,49.45,148896.0,49.26,49.49,49.24,49.45,148896.0
2020-11-25 14:30:00,49.48,49.67,49.39,49.67,116136.0,49.48,49.67,49.39,49.67,116136.0
2020-11-25 15:00:00,49.67,49.75,49.56,49.59,202524.0,49.67,49.75,49.56,49.59,202524.0
2020-11-25 15:30:00,49.57,49.62,49.48,49.55,484404.0,49.57,49.62,49.48,49.55,484404.0
2020-11-27 09:30:00,49.55,49.63,49.06,49.12,457734.0,49.55,49.63,49.06,49.12,457734.0
2020-11-27 10:00:00,49.12,49.18,48.92,49.13,156186.0,49.12,49.18,48.92,49.13,156186.0
2020-11-27 10:30:00,49.17,49.25,49.04,49.22,123978.0,49.17,49.25,49.04,49.22,123978.0
2020-11-27 11:00:00,49.2,49.31,49.08,49.1,200796.0,49.2,49.31,49.08,49.1,200796.0
2020-11-27 11:30:00,49.12,49.26,49.0,49.13,155574.0,49.12,49.26,49.0,49.13,155574.0
2020-11-27 12:00:00,49.14,49.25,49.06,49.18,94692.0,49.14,49.25,49.06,49.18,94692.0
2020-11-27 12:30:00,49.17,49.29,48.95,49.22,383208.0,49.17,49.29,48.95,49.22,383208.0
2020-11-30 09:30:00,49.17,49.35,48.93,48.97,340332.0,49.17,49.35,48.93,48.97,340332.0
2020-11-30 10:00:00,49.05,49.11,48.79,48.87,160224.0,49.05,49.11,48.79,48.87,160224.0
2020-11-30 10:30:00,48.79,48.84,48.29,48.82,199680.0,48.79,48.84,48.29,48.82,199680.0
2020-11-30 11:00:00,48.83,48.87,48.76,48.8,159270.0,48.83,48.87,48.76,48.8,159270.0
2020-11-30 11:30:00,48.84,48.98,48.73,48.86,89598.0,48.84,48.98,48.73,48.86,89598.0
2020-11-30 12:00:00,48.89,48.9,48.79,48.9,92748.0,48.89,48.9,48.79,48.9,92748.0
2020-11-30 12:30:00,48.89,48.95,48.82,48.9,120528.0,48.89,48.95,48.82,48.9,120528.0
2020-11-30 13:00:00,48.88,48.94,48.86,48.89,81270.0,48.88,48.94,48.86,48.89,81270.0
2020-11-30 13:30:00,48.89,48.91,48.82,48.82,86136.0,48.89,48.91,48.82,48.82,86136.0
2020-11-30 14:00:00,48.82,48.99,48.79,48.99,72042.0,48.82,48.99,48.79,48.99,72042.0
2020-11-30 14:30:00,48.99,49.13,48.97,49.13,74010.0,48.99,49.13,48.97,49.13,74010.0
2020-11-30 15:00:00,49.13,49.16,49.02,49.05,103080.0,49.13,49.16,49.02,49.05,103080.0
2020-11-30 15:30:00,49.05,49.17,48.96,48.99,658434.0,49.05,49.17,48.96,48.99,658434.0
2020-12-01 09:30:00,49.49,49.49,48.66,49.05,519084.0,49.49,49.49,48.66,49.05,519084.0
2020-12-01 10:00:00,49.18,49.2,48.72,48.81,216654.0,49.18,49.2,48.72,48.81,216654.0
2020-12-01 10:30:00,48.77,48.88,48.56,48.68,388632.0,48.77,48.88,48.56,48.68,388632.0
2020-12-01 11:00:00,48.62,48.89,48.56,48.82,206406.0,48.62,48.89,48.56,48.82,206406.0
2020-12-01 11:30:00,48.76,49.07,48.72,49.07,164172.0,48.76,49.07,48.72,49.07,164172.0
2020-12-01 12:00:00,49.07,49.15,49.02,49.14,158586.0,49.07,49.15,49.02,49.14,158586.0
2020-12-01 12:30:00,49.14,49.16,48.93,49.1,152730.0,49.14,49.16,48.93,49.1,152730.0
2020-12-01 13:00:00,49.11,49.17,49.04,49.13,158184.0,49.11,49.17,49.04,49.13,158184.0
2020-12-01 13:30:00,49.13,49.19,49.09,49.09,211344.0,49.13,49.19,49.09,49.09,211344.0
2020-12-01 14:00:00,49.09,49.18,49.04,49.15,219138.0,49.09,49.18,49.04,49.15,219138.0
2020-12-01 14:30:00,49.12,49.15,48.98,49.04,209826.0,49.12,49.15,48.98,49.04,209826.0
2020-12-01 15:00:00,49.04,49.07,48.83,48.97,164664.0,49.04,49.07,48.83,48.97,164664.0
2020-12-01 15:30:00,48.96,49.17,48.91,49.13,444930.0,48.96,49.17,48.91,49.13,444930.0
2020-12-02 09:30:00,48.93,48.93,48.34,48.84,157368.0,48.93,48.93,48.34,48.84,157368.0
2020-12-02 10:00:00,48.87,48.89,48.63,48.87,89472.0,48.87,48.89,48.63,48.87,89472.0
2020-12-02 10:30:00,48.81,48.92,48.53,48.56,85668.0,48.81,48.92,48.53,48.56,85668.0
2020-12-02 11:00:00,48.56,48.85,48.56,48.85,122694.0,48.56,48.85,48.56,48.85,122694.0
2020-12-02 11:30:00,48.85,48.93,48.76,48.88,54084.0,48.85,48.93,48.76,48.88,54084.0
2020-12-02 12:00:00,48.88,48.97,48.66,48.66,118620.0,48.88,48.97,48.66,48.66,118620.0
2020-12-02 12:30:00,48.67,48.67,48.48,48.52,141468.0,48.67,48.67,48.48,48.52,141468.0
2020-12-02 13:00:00,48.52,48.68,48.5,48.56,63312.0,48.52,48.68,48.5,48.56,63312.0
2020-12-02 13:30:00,48.56,48.59,48.45,48.51,91806.0,48.56,48.59,48.45,48.51,91806.0
2020-12-02 14:00:00,48.5,48.72,48.48,48.7,81450.0,48.5,48.72,48.48,48.7,81450.0
2020-12-02 14:30:00,48.71,48.74,48.59,48.65,78534.0,48.71,48.74,48.59,48.65,78534.0
2020-12-02 15:00:00,48.7,48.72,48.5,48.51,124644.0,48.7,48.72,48.5,48.51,124644.0
2020-12-02 15:30:00,48.53,48.9,48.48,48.84,685560.0,48.53,48.9,48.48,48.84,685560.0
2020-12-03 09:30:00,48.95,49.62,48.8,49.61,633672.0,48.95,49.62,48.8,49.61,633672.0
2020-12-03 10:00:00,49.6,49.83,49.53,49.73,518934.0,49.6,49.83,49.53,49.73,518934.0
2020-12-03 10:30:00,49.73,49.8,49.52,49.55,563556.0,49.73,49.8,49.52,49.55,563556.0
2020-12-03 11:00:00,49.57,49.77,49.41,49.72,445230.0,49.57,49.77,49.41,49.72,445230.0
2020-12-03 11:30:00,49.73,49.73,49.32,49.4,177330.0,49.73,49.73,49.32,49.4,177330.0
2020-12-03 12:00:00,49.43,49.51,49.29,49.5,679506.0,49.43,49.51,49.29,49.5,679506.0
2020-12-03 12:30:00,49.51,49.62,49.46,49.53,124506.0,49.51,49.62,49.46,49.53,124506.0
2020-12-03 13:00:00,49.55,49.55,49.42,49.45,57102.0,49.55,49.55,49.42,49.45,57102.0
2020-12-03 13:30:00,49.47,49.5,49.26,49.3,76992.0,49.47,49.5,49.26,49.3,76992.0
2020-12-03 14:00:00,49.32,49.38,49.2,49.38,124380.0,49.32,49.38,49.2,49.38,124380.0
2020-12-03 14:30:00,49.35,49.6,49.33,49.57,156498.0,49.35,49.6,49.33,49.57,156498.0
2020-12-03 15:00:00,49.58,49.65,49.48,49.62,146268.0,49.58,49.65,49.48,49.62,146268.0
2020-12-03 15:30:00,49.62,49.68,49.39,49.42,955056.0,49.62,49.68,49.39,49.42,955056.0
2020-12-04 09:30:00,49.83,50.9,49.49,50.88,814482.0,49.83,50.9,49.49,50.88,814482.0
2020-12-04 10:00:00,50.87,50.9,50.33,50.63,491310.0,50.87,50.9,50.33,50.63,491310.0
2020-12-04 10:30:00,50.65,51.0,50.44,50.47,348384.0,50.65,51.0,50.44,50.47,348384.0
2020-12-04 11:00:00,50.44,50.74,50.44,50.74,208398.0,50.44,50.74,50.44,50.74,208398.0
2020-12-04 11:30:00,50.74,50.8,50.56,50.61,173646.0,50.74,50.8,50.56,50.61,173646.0
2020-12-04 12:00:00,50.62,50.77,50.59,50.68,179826.0,50.62,50.77,50.59,50.68,179826.0
2020-12-04 12:30:00,50.66,50.8,50.5,50.52,153126.0,50.66,50.8,50.5,50.52,153126.0
2020-12-04 13:00:00,50.52,50.57,50.37,50.37,209598.0,50.52,50.57,50.37,50.37,209598.0
2020-12-04 13:30:00,50.37,50.51,50.32,50.44,186972.0,50.37,50.51,50.32,50.44,186972.0
2020-12-04 14:00:00,50.44,50.62,50.42,50.6,171018.0,50.44,50.62,50.42,50.6,171018.0
2020-12-04 14:30:00,50.59,50.72,50.59,50.63,251208.0,50.59,50.72,50.59,50.63,251208.0
2020-12-04 15:00:00,50.64,50.78,50.57,50.66,216534.0,50.64,50.78,50.57,50.66,216534.0
2020-12-04 15:30:00,50.68,50.74,50.6,50.69,715650.0,50.68,50.74,50.6,50.69,715650.0
2020-12-07 09:30:00,50.39,50.69,50.39,50.66,152022.0,50.39,50.69,50.39,50.66,152022.0
2020-12-07 10:00:00,50.69,50.79,50.5,50.67,175554.0,50.69,50.79,50.5,50.67,175554.0
2020-12-07 10:30:00,50.71,50.73,50.48,50.49,136776.0,50.71,50.73,50.48,50.49,136776.0
2020-12-07 11:00:00,50.48,50.57,50.36,50.57,148842.0,50.48,50.57,50.36,50.57,148842.0
2020-12-07 11:30:00,50.54,50.54,50.39,50.44,60828.0,50.54,50.54,50.39,50.44,60828.0
2020-12-07 12:00:00,50.43,50.46,50.3,50.34,81540.0,50.43,50.46,50.3,50.34,81540.0
2020-12-07 12:30:00,50.35,50.49,50.29,50.45,59478.0,50.35,50.49,50.29,50.45,59478.0
2020-12-07 13:00:00,50.44,50.48,50.39,50.48,63174.0,50.44,50.48,50.39,50.48,63174.0
2020-12-07 13:30:00,50.48,50.61,50.38,50.56,138702.0,50.48,50.61,50.38,50.56,138702.0
2020-12-07 14:00:00,50.55,50.72,50.49,50.69,75084.0,50.55,50.72,50.49,50.69,75084.0
2020-12-07 14:30:00,50.67,50.75,50.58,50.58,182502.0,50.67,50.75,50.58,50.58,182502.0
2020-12-07 15:00:00,50.61,50.67,50.48,50.59,67416.0,50.61,50.67,50.48,50.59,67416.0
2020-12-07 15:30:00,50.6,50.63,50.33,50.49,214830.0,50.6,50.63,50.33,50.49,214830.0
2020-12-08 09:30:00,50.57,51.63,50.5,51.61,543786.0,50.57,51.63,50.5,51.61,543786.0
2020-12-08 10:00:00,51.63,52.31,51.63,52.17,1046058.0,51.63,52.31,51.63,52.17,1046058.0
2020-12-08 10:30:00,52.15,52.4,52.0,52.32,311166.0,52.15,52.4,52.0,52.32,311166.0
2020-12-08 11:00:00,52.32,52.43,52.17,52.39,635718.0,52.32,52.43,52.17,52.39,635718.0
2020-12-08 11:30:00,52.4,52.47,52.22,52.46,685848.0,52.4,52.47,52.22,52.46,685848.0
2020-12-08 12:00:00,52.47,52.52,52.08,52.17,646764.0,52.47,52.52,52.08,52.17,646764.0
2020-12-08 12:30:00,52.16,52.21,51.9,52.07,324990.0,52.16,52.21,51.9,52.07,324990.0
2020-12-08 13:00:00,52.09,52.09,51.84,51.85,186198.0,52.09,52.09,51.84,51.85,186198.0
2020-12-08 13:30:00,51.84,51.99,51.84,51.9,94938.0,51.84,51.99,51.84,51.9,94938.0
2020-12-08 14:00:00,51.92,51.98,51.83,51.94,102786.0,51.92,51.98,51.83,51.94,102786.0
2020-12-08 14:30:00,51.93,52.13,51.89,51.9,109422.0,51.93,52.13,51.89,51.9,109422.0
2020-12-08 15:00:00,51.89,52.11,51.88,52.07,156750.0,51.89,52.11,51.88,52.07,156750.0
2020-12-08 15:30:00,52.08,52.1,51.7,51.7,539412.0,52.08,52.1,51.7,51.7,539412.0
2020-12-09 09:30:00,51.1,51.45,50.87,51.2,641610.0,51.1,51.45,50.87,51.2,641610.0
2020-12-09 10:00:00,51.23,51.41,51.0,51.18,204306.0,51.23,51.41,51.0,51.18,204306.0
2020-12-09 10:30:00,51.15,51.26,51.0,51.21,309378.0,51.15,51.26,51.0,51.21,309378.0
2020-12-09 11:00:00,51.22,51.24,50.89,50.89,216648.0,51.22,51.24,50.89,50.89,216648.0
2020-12-09 11:30:00,50.89,51.12,50.77,51.09,183684.0,50.89,51.12,50.77,51.09,183684.0
2020-12-09 12:00:00,51.08,51.08,50.63,50.63,336546.0,51.08,51.08,50.63,50.63,336546.0
2020-12-09 12:30:00,50.64,50.64,50.15,50.53,331938.0,50.64,50.64,50.15,50.53,331938.0
2020-12-09 13:00:00,50.47,50.47,50.13,50.15,213114.0,50.47,50.47,50.13,50.15,213114.0
2020-12-09 13:30:00,50.16,50.24,49.92,49.92,257856.0,50.16,50.24,49.92,49.92,257856.0
2020-12-09 14:00:00,49.96,50.07,49.76,50.05,258096.0,49.96,50.07,49.76,50.05,258096.0
2020-12-09 14:30:00,50.05,50.08,49.88,50.01,226302.0,50.05,50.08,49.88,50.01,226302.0
2020-12-09 15:00:00,50.0,50.08,49.82,49.88,241602.0,50.0,50.08,49.82,49.88,241602.0
2020-12-09 15:30:00,49.89,50.39,49.82,50.34,1215588.0,49.89,50.39,49.82,50.34,1215588.0
2020-12-10 09:30:00,50.23,51.24,50.0,51.09,491610.0,50.23,51.24,50.0,51.09,491610.0
2020-12-10 10:00:00,51.09,51.18,50.88,51.03,203196.0,51.09,51.18,50.88,51.03,203196.0
2020-12-10 10:30:00,51.01,51.18,50.92,51.13,252846.0,51.01,51.18,50.92,51.13,252846.0
2020-12-10 11:00:00,51.11,51.33,51.09,51.25,182358.0,51.11,51.33,51.09,51.25,182358.0
2020-12-10 11:30:00,51.24,51.26,50.9,50.98,123294.0,51.24,51.26,50.9,50.98,123294.0
2020-12-10 12:00:00,50.98,51.16,50.97,51.04,113454.0,50.98,51.16,50.97,51.04,113454.0
2020-12-10 12:30:00,51.04,51.14,50.91,51.02,278430.0,51.04,51.14,50.91,51.02,278430.0
2020-12-10 13:00:00,51.01,51.26,50.99,51.21,92376.0,51.01,51.26,50.99,51.21,92376.0
2020-12-10 13:30:00,51.2,51.23,51.09,51.23,77010.0,51.2,51.23,51.09,51.23,77010.0
2020-12-10 14:00:00,51.19,51.26,51.13,51.17,210804.0,51.19,51.26,51.13,51.17,210804.0
2020-12-10 14:30:00,51.16,51.27,51.12,51.12,138420.0,51.16,51.27,51.12,51.12,138420.0
2020-12-10 15:00:00,51.13,51.2,51.07,51.16,114606.0,51.13,51.2,51.07,51.16,114606.0
2020-12-10 15:30:00,51.18,51.33,51.18,51.31,631932.0,51.18,51.33,51.18,51.31,631932.0
2020-12-11 09:30:00,51.33,51.58,51.01,51.48,208908.0,51.33,51.58,51.01,51.48,208908.0
2020-12-11 10:00:00,51.59,51.73,51.43,51.46,133860.0,51.59,51.73,51.43,51.46,133860.0
2020-12-11 10:30:00,51.43,51.43,51.09,51.2,156894.0,51.43,51.43,51.09,51.2,156894.0
2020-12-11 11:00:00,51.22,51.5,51.22,51.42,156210.0,51.22,51.5,51.22,51.42,156210.0
2020-12-11 11:30:00,51.41,51.47,51.35,51.44,161514.0,51.41,51.47,51.35,51.44,161514.0
2020-12-11 12:00:00,51.47,51.47,51.23,51.34,135678.0,51.47,51.47,51.23,51.34,135678.0
2020-12-11 12:30:00,51.36,51.44,51.29,51.43,76230.0,51.36,51.44,51.29,51.43,76230.0
2020-12-11 13:00:00,51.43,51.51,51.39,51.51,81354.0,51.43,51.51,51.39,51.51,81354.0
2020-12-11 13:30:00,51.51,51.74,51.51,51.68,98388.0,51.51,51.74,51.51,51.68,98388.0
2020-12-11 14:00:00,51.66,51.71,51.62,51.66,78948.0,51.66,51.71,51.62,51.66,78948.0
2020-12-11 14:30:00,51.69,51.75,51.63,51.7,192372.0,51.69,51.75,51.63,51.7,192372.0
2020-12-11 15:00:00,51.69,51.91,51.67,51.85,200772.0,51.69,51.91,51.67,51.85,200772.0
2020-12-11 15:30:00,51.85,51.85,51.62,51.65,547242.0,51.85,51.85,51.62,51.65,547242.0
2020-12-14 09:30:00,51.78,52.4,51.78,52.36,398778.0,51.78,52.4,51.78,52.36,398778.0
2020-12-14 10:00:00,52.42,52.53,52.31,52.48,283686.0,52.42,52.53,52.31,52.48,283686.0
2020-12-14 10:30:00,52.5,52.5,51.92,52.21,337410.0,52.5,52.5,51.92,52.21,337410.0
2020-12-14 11:00:00,52.2,52.56,52.18,52.32,249270.0,52.2,52.56,52.18,52.32,249270.0
2020-12-14 11:30:00,52.32,52.57,52.23,52.47,369096.0,52.32,52.57,52.23,52.47,369096.0
2020-12-14 12:00:00,52.46,52.46,52.27,52.29,175038.0,52.46,52.46,52.27,52.29,175038.0
2020-12-14 12:30:00,52.26,52.3,52.15,52.16,98268.0,52.26,52.3,52.15,52.16,98268.0
2020-12-14 13:00:00,52.16,52.24,52.03,52.22,110880.0,52.16,52.24,52.03,52.22,110880.0
2020-12-14 13:30:00,52.23,52.38,52.2,52.34,281196.0,52.23,52.38,52.2,52.34,281196.0
2020-12-14 14:00:00,52.34,52.38,52.3,52.36,130362.0,52.34,52.38,52.3,52.36,130362.0
2020-12-14 14:30:00,52.35,52.42,52.25,52.38,224964.0,52.35,52.42,52.25,52.38,224964.0
2020-12-14 15:00:00,52.39,52.44,52.34,52.39,199680.0,52.39,52.44,52.34,52.39,199680.0
2020-12-14 15:30:00,52.4,52.48,52.2,52.38,784464.0,52.4,52.48,52.2,52.38,784464.0
2020-12-15 09:30:00,52.8,53.12,52.51,53.0,296658.0,52.8,53.12,52.51,53.0,296658.0
2020-12-15 10:00:00,53.01,53.05,52.68,52.75,178380.0,53.01,53.05,52.68,52.75,178380.0
2020-12-15 10:30:00,52.75,53.08,52.72,52.87,390120.0,52.75,53.08,52.72,52.87,390120.0
2020-12-15 11:00:00,52.87,52.94,52.61,52.84,235656.0,52.87,52.94,52.61,52.84,235656.0
2020-12-15 11:30:00,52.82,52.88,52.64,52.81,266940.0,52.82,52.88,52.64,52.81,266940.0
2020-12-15 12:00:00,52.83,53.07,52.83,53.06,102066.0,52.83,53.07,52.83,53.06,102066.0
2020-12-15 12:30:00,53.04,53.09,52.91,52.91,278160.0,53.04,53.09,52.91,52.91,278160.0
2020-12-15 13:00:00,52.94,52.99,52.8,52.97,275766.0,52.94,52.99,52.8,52.97,275766.0
2020-12-15 13:30:00,52.95,52.98,52.75,52.75,98532.0,52.95,52.98,52.75,52.75,98532.0
2020-12-15 14:00:00,52.76,52.8,52.58,52.71,367404.0,52.76,52.8,52.58,52.71,367404.0
2020-12-15 14:30:00,52.74,52.79,52.64,52.67,145782.0,52.74,52.79,52.64,52.67,145782.0
2020-12-15 15:00:00,52.66,52.94,52.64,52.91,110748.0,52.66,52.94,52.64,52.91,110748.0
2020-12-15 15:30:00,52.89,52.99,52.69,52.89,303138.0,52.89,52.99,52.69,52.89,303138.0
2020-12-16 09:30:00,53.83,54.63,53.82,54.42,704280.0,53.83,54.63,53.82,54.42,704280.0
2020-12-16 10:00:00,54.37,54.46,54.0,54.37,413592.0,54.37,54.46,54.0,54.37,413592.0
2020-12-16 10:30:00,54.37,54.55,54.22,54.23,273822.0,54.37,54.55,54.22,54.23,273822.0
2020-12-16 11:00:00,54.2,54.27,53.75,53.77,355374.0,54.2,54.27,53.75,53.77,355374.0
2020-12-16 11:30:00,53.76,53.94,53.72,53.86,167640.0,53.76,53.94,53.72,53.86,167640.0
2020-12-16 12:00:00,53.9,53.98,53.78,53.91,159858.0,53.9,53.98,53.78,53.91,159858.0
2020-12-16 12:30:00,53.88,53.89,53.61,53.64,167064.0,53.88,53.89,53.61,53.64,167064.0
2020-12-16 13:00:00,53.64,53.78,53.57,53.65,93894.0,53.64,53.78,53.57,53.65,93894.0
2020-12-16 13:30:00,53.65,53.69,53.53,53.53,74556.0,53.65,53.69,53.53,53.53,74556.0
2020-12-16 14:00:00,53.55,53.71,53.52,53.67,193806.0,53.55,53.71,53.52,53.67,193806.0
2020-12-16 14:30:00,53.7,53.75,53.6,53.62,136404.0,53.7,53.75,53.6,53.62,136404.0
2020-12-16 15:00:00,53.61,53.8,53.61,53.72,163590.0,53.61,53.8,53.61,53.72,163590.0
2020-12-16 15:30:00,53.72,53.89,53.59,53.89,653058.0,53.72,53.89,53.59,53.89,653058.0
2020-12-17 09:30:00,54.09,55.07,54.09,55.0,484596.0,54.09,55.07,54.09,55.0,484596.0
2020-12-17 10:00:00,55.0,55.39,54.83,55.39,469116.0,55.0,55.39,54.83,55.39,469116.0
2020-12-17 10:30:00,55.39,55.46,55.18,55.27,359484.0,55.39,55.46,55.18,55.27,359484.0
2020-12-17 11:00:00,55.25,55.36,55.16,55.24,362688.0,55.25,55.36,55.16,55.24,362688.0
2020-12-17 11:30:00,55.23,55.23,54.98,55.01,262494.0,55.23,55.23,54.98,55.01,262494.0
2020-12-17 12:00:00,55.01,55.08,54.87,54.95,175914.0,55.01,55.08,54.87,54.95,175914.0
2020-12-17 12:30:00,54.92,55.0,54.79,54.8,116286.0,54.92,55.0,54.79,54.8,116286.0
2020-12-17 13:00:00,54.83,54.89,54.8,54.85,288420.0,54.83,54.89,54.8,54.85,288420.0
2020-12-17 13:30:00,54.86,55.1,54.85,55.01,235764.0,54.86,55.1,54.85,55.01,235764.0
2020-12-17 14:00:00,55.01,55.03,54.85,54.92,271590.0,55.01,55.03,54.85,54.92,271590.0
2020-12-17 14:30:00,54.91,55.12,54.85,55.08,547692.0,54.91,55.12,54.85,55.08,547692.0
2020-12-17 15:00:00,55.08,55.21,54.88,54.9,866658.0,55.08,55.21,54.88,54.9,866658.0
2020-12-17 15:30:00,54.89,55.26,54.83,55.22,1012038.0,54.89,55.26,54.83,55.22,1012038.0
2020-12-18 09:30:00,56.91,58.8,56.33,58.78,3070476.0,56.91,58.8,56.33,58.78,3070476.0
2020-12-18 10:00:00,58.76,58.79,57.65,57.66,1484880.0,58.76,58.79,57.65,57.66,1484880.0
2020-12-18 10:30:00,57.67,58.58,57.67,58.58,996300.0,57.67,58.58,57.67,58.58,996300.0
2020-12-18 11:00:00,58.55,58.73,57.82,58.01,859338.0,58.55,58.73,57.82,58.01,859338.0
2020-12-18 11:30:00,57.99,58.21,57.87,58.13,864684.0,57.99,58.21,57.87,58.13,864684.0
2020-12-18 12:00:00,58.11,58.27,57.88,58.19,499866.0,58.11,58.27,57.88,58.19,499866.0
2020-12-18 12:30:00,58.19,58.19,57.75,57.95,257532.0,58.19,58.19,57.75,57.95,257532.0
2020-12-18 13:00:00,57.96,58.4,57.96,58.16,391338.0,57.96,58.4,57.96,58.16,391338.0
2020-12-18 13:30:00,58.15,58.84,58.11,58.82,489342.0,58.15,58.84,58.11,58.82,489342.0
2020-12-18 14:00:00,58.83,59.29,58.79,59.29,632610.0,58.83,59.29,58.79,59.29,632610.0
2020-12-18 14:30:00,59.28,59.58,59.21,59.4,1087272.0,59.28,59.58,59.21,59.4,1087272.0
2020-12-18 15:00:00,59.38,59.49,58.67,58.94,1009938.0,59.38,59.49,58.67,58.94,1009938.0
2020-12-18 15:30:00,58.94,59.26,58.79,59.24,1956150.0,58.94,59.26,58.79,59.24,1956150.0
2020-12-21 09:30:00,58.58,59.16,58.3,58.64,1871244.0,58.58,59.16,58.3,58.64,1871244.0
2020-12-21 10:00:00,58.61,58.61,57.92,58.14,1824150.0,58.61,58.61,57.92,58.14,1824150.0
2020-12-21 10:30:00,58.08,58.2,57.88,57.97,624306.0,58.08,58.2,57.88,57.97,624306.0
2020-12-21 11:00:00,58.0,58.6,57.93,58.6,567144.0,58.0,58.6,57.93,58.6,567144.0
2020-12-21 11:30:00,58.59,58.83,58.33,58.79,471858.0,58.59,58.83,58.33,58.79,471858.0
2020-12-21 12:00:00,58.83,59.11,58.83,59.08,468108.0,58.83,59.11,58.83,59.08,468108.0
2020-12-21 12:30:00,59.13,59.48,59.1,59.35,438804.0,59.13,59.48,59.1,59.35,438804.0
2020-12-21 13:00:00,59.32,59.45,59.17,59.22,204684.0,59.32,59.45,59.17,59.22,204684.0
2020-12-21 13:30:00,59.2,59.35,59.18,59.24,310476.0,59.2,59.35,59.18,59.24,310476.0
2020-12-21 14:00:00,59.23,59.39,59.16,59.32,315474.0,59.23,59.39,59.16,59.32,315474.0
2020-12-21 14:30:00,59.3,59.44,59.18,59.21,253068.0,59.3,59.44,59.18,59.21,253068.0
2020-12-21 15:00:00,59.15,59.32,59.07,59.23,255192.0,59.15,59.32,59.07,59.23,255192.0
2020-12-21 15:30:00,59.22,59.35,59.0,59.34,1069092.0,59.22,59.35,59.0,59.34,1069092.0
2020-12-22 09:30:00,59.68,60.94,59.49,60.82,962322.0,59.68,60.94,59.49,60.82,962322.0
2020-12-22 10:00:00,60.81,60.94,59.59,60.16,743238.0,60.81,60.94,59.59,60.16,743238.0
2020-12-22 10:30:00,60.12,60.85,60.12,60.83,687978.0,60.12,60.85,60.12,60.83,687978.0
2020-12-22 11:00:00,60.85,61.2,60.68,61.08,1000764.0,60.85,61.2,60.68,61.08,1000764.0
2020-12-22 11:30:00,61.04,61.33,60.67,61.23,708426.0,61.04,61.33,60.67,61.23,708426.0
2020-12-22 12:00:00,61.22,61.32,61.05,61.13,270156.0,61.22,61.32,61.05,61.13,270156.0
2020-12-22 12:30:00,61.18,61.74,61.18,61.64,409158.0,61.18,61.74,61.18,61.64,409158.0
2020-12-22 13:00:00,61.63,62.0,61.57,61.96,551622.0,61.63,62.0,61.57,61.96,551622.0
2020-12-22 13:30:00,61.97,61.99,61.69,61.72,439368.0,61.97,61.99,61.69,61.72,439368.0
2020-12-22 14:00:00,61.73,61.95,61.68,61.9,347124.0,61.73,61.95,61.68,61.9,347124.0
2020-12-22 14:30:00,61.83,62.03,61.69,61.96,330456.0,61.83,62.03,61.69,61.96,330456.0
2020-12-22 15:00:00,61.98,62.08,61.78,61.85,464988.0,61.98,62.08,61.78,61.85,464988.0
2020-12-22 15:30:00,61.85,62.07,61.77,62.07,1272354.0,61.85,62.07,61.77,62.07,1272354.0
2020-12-23 09:30:00,62.5,62.5,60.92,61.1,863394.0,62.5,62.5,60.92,61.1,863394.0
2020-12-23 10:00:00,61.2,61.47,60.8,60.85,548190.0,61.2,61.47,60.8,60.85,548190.0
2020-12-23 10:30:00,60.88,61.1,60.78,60.96,648870.0,60.88,61.1,60.78,60.96,648870.0
2020-12-23 11:00:00,60.99,61.07,60.77,60.92,404754.0,60.99,61.07,60.77,60.92,404754.0
2020-12-23 11:30:00,60.98,61.32,60.7,61.22,390240.0,60.98,61.32,60.7,61.22,390240.0
2020-12-23 12:00:00,61.18,61.35,61.11,61.3,188034.0,61.18,61.35,61.11,61.3,188034.0
2020-12-23 12:30:00,61.3,61.45,60.76,60.83,189822.0,61.3,61.45,60.76,60.83,189822.0
2020-12-23 13:00:00,60.83,61.04,60.79,61.01,158652.0,60.83,61.04,60.79,61.01,158652.0
2020-12-23 13:30:00,61.01,61.15,60.83,61.01,307740.0,61.01,61.15,60.83,61.01,307740.0
2020-12-23 14:00:00,61.01,61.03,60.89,60.97,221670.0,61.01,61.03,60.89,60.97,221670.0
2020-12-23 14:30:00,60.99,61.22,60.95,61.11,233754.0,60.99,61.22,60.95,61.11,233754.0
2020-12-23 15:00:00,61.09,61.31,60.85,60.87,315186.0,61.09,61.31,60.85,60.87,315186.0
2020-12-23 15:30:00,60.89,61.18,60.76,60.76,967830.0,60.89,61.18,60.76,60.76,967830.0
2020-12-24 09:30:00,60.99,61.67,60.96,61.41,331932.0,60.99,61.67,60.96,61.41,331932.0
2020-12-24 10:00:00,61.46,61.51,61.02,61.17,123726.0,61.46,61.51,61.02,61.17,123726.0
2020-12-24 10:30:00,61.17,61.25,60.82,60.88,180774.0,61.17,61.25,60.82,60.88,180774.0
2020-12-24 11:00:00,60.88,61.0,60.6,60.67,337080.0,60.88,61.0,60.6,60.67,337080.0
2020-12-24 11:30:00,60.68,60.79,60.62,60.67,217230.0,60.68,60.79,60.62,60.67,217230.0
2020-12-24 12:00:00,60.69,61.0,60.59,61.0,451590.0,60.69,61.0,60.59,61.0,451590.0
2020-12-24 12:30:00,60.97,61.24,60.9,61.19,359748.0,60.97,61.24,60.9,61.19,359748.0
2020-12-28 09:30:00,61.58,61.7,60.65,60.87,520602.0,61.58,61.7,60.65,60.87,520602.0
2020-12-28 10:00:00,60.87,60.95,59.93,60.17,523710.0,60.87,60.95,59.93,60.17,523710.0
2020-12-28 10:30:00,60.2,60.56,60.17,60.5,373434.0,60.2,60.56,60.17,60.5,373434.0
2020-12-28 11:00:00,60.5,60.61,60.2,60.37,315120.0,60.5,60.61,60.2,60.37,315120.0
2020-12-28 11:30:00,60.38,60.47,60.31,60.38,433620.0,60.38,60.47,60.31,60.38,433620.0
2020-12-28 12:00:00,60.37,60.57,60.17,60.53,336018.0,60.37,60.57,60.17,60.53,336018.0
2020-12-28 12:30:00,60.53,60.84,60.53,60.8,272820.0,60.53,60.84,60.53,60.8,272820.0
2020-12-28 13:00:00,60.77,60.83,60.57,60.58,267342.0,60.77,60.83,60.57,60.58,267342.0
2020-12-28 13:30:00,60.57,60.82,60.39,60.41,419214.0,60.57,60.82,60.39,60.41,419214.0
2020-12-28 14:00:00,60.38,60.4,60.13,60.2,503220.0,60.38,60.4,60.13,60.2,503220.0
2020-12-28 14:30:00,60.22,60.25,60.0,60.05,279348.0,60.22,60.25,60.0,60.05,279348.0
2020-12-28 15:00:00,60.03,60.22,60.02,60.16,347268.0,60.03,60.22,60.02,60.16,347268.0
2020-12-28 15:30:00,60.18,60.56,60.18,60.25,551322.0,60.18,60.56,60.18,60.25,551322.0
2020-12-29 09:30:00,60.25,60.46,59.36,59.39,671826.0,60.25,60.46,59.36,59.39,671826.0
2020-12-29 10:00:00,59.45,59.53,59.04,59.39,465750.0,59.45,59.53,59.04,59.39,465750.0
2020-12-29 10:30:00,59.38,59.95,59.31,59.78,329646.0,59.38,59.95,59.31,59.78,329646.0
2020-12-29 11:00:00,59.77,59.79,59.38,59.74,238962.0,59.77,59.79,59.38,59.74,238962.0
2020-12-29 11:30:00,59.73,59.76,59.34,59.38,174066.0,59.73,59.76,59.34,59.38,174066.0
2020-12-29 12:00:00,59.4,59.49,59.13,59.18,297180.0,59.4,59.49,59.13,59.18,297180.0
2020-12-29 12:30:00,59.15,59.21,58.92,59.17,317112.0,59.15,59.21,58.92,59.17,317112.0
2020-12-29 13:00:00,59.18,59.42,59.02,59.42,205662.0,59.18,59.42,59.02,59.42,205662.0
2020-12-29 13:30:00,59.42,59.44,59.12,59.26,234204.0,59.42,59.44,59.12,59.26,234204.0
2020-12-29 14:00:00,59.28,59.46,59.16,59.35,202980.0,59.28,59.46,59.16,59.35,202980.0
2020-12-29 14:30:00,59.35,59.43,59.29,59.37,303198.0,59.35,59.43,59.29,59.37,303198.0
2020-12-29 15:00:00,59.37,59.48,59.26,59.39,200154.0,59.37,59.48,59.26,59.39,200154.0
2020-12-29 15:30:00,59.39,59.49,59.24,59.34,534870.0,59.39,59.49,59.24,59.34,534870.0
2020-12-30 09:30:00,59.78,60.13,59.53,59.75,188604.0,59.78,60.13,59.53,59.75,188604.0
2020-12-30 10:00:00,59.65,59.77,59.52,59.67,148170.0,59.65,59.77,59.52,59.67,148170.0
2020-12-30 10:30:00,59.62,59.72,59.34,59.61,88038.0,59.62,59.72,59.34,59.61,88038.0
2020-12-30 11:00:00,59.57,59.62,59.38,59.48,105270.0,59.57,59.62,59.38,59.48,105270.0
2020-12-30 11:30:00,59.5,59.66,59.44,59.56,179118.0,59.5,59.66,59.44,59.56,179118.0
2020-12-30 12:00:00,59.51,59.74,59.48,59.72,132570.0,59.51,59.74,59.48,59.72,132570.0
2020-12-30 12:30:00,59.74,59.84,59.54,59.56,202782.0,59.74,59.84,59.54,59.56,202782.0
2020-12-30 13:00:00,59.58,59.62,59.5,59.61,86580.0,59.58,59.62,59.5,59.61,86580.0
2020-12-30 13:30:00,59.62,59.72,59.62,59.7,102090.0,59.62,59.72,59.62,59.7,102090.0
2020-12-30 14:00:00,59.72,59.82,59.67,59.7,109794.0,59.72,59.82,59.67,59.7,109794.0
2020-12-30 14:30:00,59.7,59.72,59.4,59.48,145038.0,59.7,59.72,59.4,59.48,145038.0
2020-12-30 15:00:00,59.5,59.56,59.45,59.5,115452.0,59.5,59.56,59.45,59.5,115452.0
2020-12-30 15:30:00,59.49,59.53,59.28,59.3,398676.0,59.49,59.53,59.28,59.3,398676.0
2020-12-31 09:30:00,59.5,59.59,59.03,59.53,176928.0,59.5,59.59,59.03,59.53,176928.0
2020-12-31 10:00:00,59.59,59.81,59.49,59.51,504156.0,59.59,59.81,59.49,59.51,504156.0
2020-12-31 10:30:00,59.52,59.52,59.12,59.18,484830.0,59.52,59.52,59.12,59.18,484830.0
2020-12-31 11:00:00,59.19,59.56,59.17,59.37,283338.0,59.19,59.56,59.17,59.37,283338.0
2020-12-31 11:30:00,59.37,59.43,58.95,59.07,342000.0,59.37,59.43,58.95,59.07,342000.0
2020-12-31 12:00:00,59.06,59.21,59.0,59.03,603042.0,59.06,59.21,59.0,59.03,603042.0
2020-12-31 12:30:00,59.01,59.17,58.84,59.17,376026.0,59.01,59.17,58.84,59.17,376026.0
2020-12-31 13:00:00,59.15,59.24,59.1,59.19,140844.0,59.15,59.24,59.1,59.19,140844.0
2020-12-31 13:30:00,59.2,59.47,59.18,59.35,363012.0,59.2,59.47,59.18,59.35,363012.0
2020-12-31 14:00:00,59.29,59.37,59.15,59.23,110586.0,59.29,59.37,59.15,59.23,110586.0
2020-12-31 14:30:00,59.23,59.31,59.09,59.13,186978.0,59.23,59.31,59.09,59.13,186978.0
2020-12-31 15:00:00,59.15,59.24,59.1,59.19,220254.0,59.15,59.24,59.1,59.19,220254.0
2020-12-31 15:30:00,59.18,59.31,59.15,59.21,755688.0,59.18,59.31,59.15,59.21,755688.0
2021-01-04 09:30:00,59.23,59.23,57.83,58.29,793398.0,59.23,59.23,57.83,58.29,793398.0
2021-01-04 10:00:00,58.31,58.75,58.31,58.68,519828.0,58.31,58.75,58.31,58.68,519828.0
2021-01-04 10:30:00,58.65,58.74,58.1,58.14,449478.0,58.65,58.74,58.1,58.14,449478.0
2021-01-04 11:00:00,58.18,58.49,57.9,58.46,289404.0,58.18,58.49,57.9,58.46,289404.0
2021-01-04 11:30:00,58.38,58.44,57.85,57.89,285144.0,58.38,58.44,57.85,57.89,285144.0
2021-01-04 12:00:00,57.84,57.86,57.41,57.83,310416.0,57.84,57.86,57.41,57.83,310416.0
2021-01-04 12:30:00,57.82,58.2,57.62,58.2,304704.0,57.82,58.2,57.62,58.2,304704.0
2021-01-04 13:00:00,58.17,58.44,58.14,58.41,285324.0,58.17,58.44,58.14,58.41,285324.0
2021-01-04 13:30:00,58.36,58.44,58.24,58.38,282978.0,58.36,58.44,58.24,58.38,282978.0
2021-01-04 14:00:00,58.38,58.44,58.15,58.25,341634.0,58.38,58.44,58.15,58.25,341634.0
2021-01-04 14:30:00,58.27,58.32,58.04,58.32,251076.0,58.27,58.32,58.04,58.32,251076.0
2021-01-04 15:00:00,58.36,58.44,58.28,58.43,454518.0,58.36,58.44,58.28,58.43,454518.0
2021-01-04 15:30:00,58.43,58.75,58.37,58.66,766098.0,58.43,58.75,58.37,58.66,766098.0
2021-01-05 09:30:00,58.46,58.78,57.92,58.58,420054.0,58.46,58.78,57.92,58.58,420054.0
2021-01-05 10:00:00,58.65,58.8,58.18,58.27,204030.0,58.65,58.8,58.18,58.27,204030.0
2021-01-05 10:30:00,58.28,58.35,58.05,58.05,310326.0,58.28,58.35,58.05,58.05,310326.0
2021-01-05 11:00:00,58.05,58.29,58.02,58.15,207270.0,58.05,58.29,58.02,58.15,207270.0
2021-01-05 11:30:00,58.18,58.3,58.05,58.3,214686.0,58.18,58.3,58.05,58.3,214686.0
2021-01-05 12:00:00,58.25,58.31,57.87,57.99,202506.0,58.25,58.31,57.87,57.99,202506.0
2021-01-05 12:30:00,57.95,58.02,57.83,57.89,160254.0,57.95,58.02,57.83,57.89,160254.0
2021-01-05 13:00:00,57.93,58.11,57.92,57.97,156906.0,57.93,58.11,57.92,57.97,156906.0
2021-01-05 13:30:00,58.0,58.24,57.91,58.21,149034.0,58.0,58.24,57.91,58.21,149034.0
2021-01-05 14:00:00,58.21,58.25,57.98,58.05,185532.0,58.21,58.25,57.98,58.05,185532.0
2021-01-05 14:30:00,58.08,58.17,57.87,57.96,180348.0,58.08,58.17,57.87,57.96,180348.0
2021-01-05 15:00:00,57.96,58.33,57.94,58.32,228330.0,57.96,58.33,57.94,58.32,228330.0
2021-01-05 15:30:00,58.32,58.55,58.2,58.32,915402.0,58.32,58.55,58.2,58.32,915402.0
2021-01-06 09:30:00,57.61,58.02,57.18,57.3,535008.0,57.61,58.02,57.18,57.3,535008.0
2021-01-06 10:00:00,57.49,58.1,57.17,58.1,323382.0,57.49,58.1,57.17,58.1,323382.0
2021-01-06 10:30:00,58.12,58.19,57.85,57.99,195012.0,58.12,58.19,57.85,57.99,195012.0
2021-01-06 11:00:00,58.03,58.39,57.9,58.17,281874.0,58.03,58.39,57.9,58.17,281874.0
2021-01-06 11:30:00,58.19,58.26,57.96,57.97,174324.0,58.19,58.26,57.96,57.97,174324.0
2021-01-06 12:00:00,58.01,58.32,58.0,58.32,222594.0,58.01,58.32,58.0,58.32,222594.0
2021-01-06 12:30:00,58.3,58.37,58.13,58.28,132084.0,58.3,58.37,58.13,58.28,132084.0
2021-01-06 13:00:00,58.3,58.42,58.18,58.21,142098.0,58.3,58.42,58.18,58.21,142098.0
2021-01-06 13:30:00,58.22,58.4,58.18,58.28,277716.0,58.22,58.4,58.18,58.28,277716.0
2021-01-06 14:00:00,58.29,58.37,57.77,57.78,230580.0,58.29,58.37,57.77,57.78,230580.0
2021-01-06 14:30:00,57.76,57.92,57.38,57.77,225828.0,57.76,57.92,57.38,57.77,225828.0
2021-01-06 15:00:00,57.73,57.78,57.39,57.72,190842.0,57.73,57.78,57.39,57.72,190842.0
2021-01-06 15:30:00,57.72,57.73,57.44,57.54,492426.0,57.72,57.73,57.44,57.54,492426.0
2021-01-07 09:30:00,58.31,59.59,58.18,59.54,560970.0,58.31,59.59,58.18,59.54,560970.0
2021-01-07 10:00:00,59.56,59.56,59.14,59.24,248766.0,59.56,59.56,59.14,59.24,248766.0
2021-01-07 10:30:00,59.26,59.42,59.14,59.21,116898.0,59.26,59.42,59.14,59.21,116898.0
2021-01-07 11:00:00,59.28,59.44,59.22,59.31,144498.0,59.28,59.44,59.22,59.31,144498.0
2021-01-07 11:30:00,59.34,59.7,59.21,59.59,263766.0,59.34,59.7,59.21,59.59,263766.0
2021-01-07 12:00:00,59.64,59.93,59.59,59.93,279834.0,59.64,59.93,59.59,59.93,279834.0
2021-01-07 12:30:00,59.89,59.93,59.54,59.6,182646.0,59.89,59.93,59.54,59.6,182646.0
2021-01-07 13:00:00,59.62,59.88,59.5,59.72,276948.0,59.62,59.88,59.5,59.72,276948.0
2021-01-07 13:30:00,59.84,60.62,59.67,60.21,1318122.0,59.84,60.62,59.67,60.21,1318122.0
2021-01-07 14:00:00,60.2,60.33,59.99,60.18,274620.0,60.2,60.33,59.99,60.18,274620.0
2021-01-07 14:30:00,60.19,60.34,60.12,60.27,227592.0,60.19,60.34,60.12,60.27,227592.0
2021-01-07 15:00:00,60.27,60.4,60.12,60.32,190920.0,60.27,60.4,60.12,60.32,190920.0
2021-01-07 15:30:00,60.3,60.54,60.26,60.52,1000818.0,60.3,60.54,60.26,60.52,1000818.0
2021-01-08 09:30:00,61.17,61.77,60.88,61.55,714912.0,61.17,61.77,60.88,61.55,714912.0
2021-01-08 10:00:00,61.6,61.85,60.81,60.92,579006.0,61.6,61.85,60.81,60.92,579006.0
2021-01-08 10:30:00,60.84,61.69,60.84,61.51,308484.0,60.84,61.69,60.84,61.51,308484.0
2021-01-08 11:00:00,61.51,61.63,61.35,61.55,204540.0,61.51,61.63,61.35,61.55,204540.0
2021-01-08 11:30:00,61.57,61.67,61.37,61.49,262248.0,61.57,61.67,61.37,61.49,262248.0
2021-01-08 12:00:00,61.49,61.57,61.31,61.39,200040.0,61.49,61.57,61.31,61.39,200040.0
2021-01-08 12:30:00,61.4,61.52,61.31,61.33,234156.0,61.4,61.52,61.31,61.33,234156.0
2021-01-08 13:00:00,61.37,61.4,61.12,61.33,174516.0,61.37,61.4,61.12,61.33,174516.0
2021-01-08 13:30:00,61.35,61.38,60.78,60.89,191400.0,61.35,61.38,60.78,60.89,191400.0
2021-01-08 14:00:00,60.89,61.01,60.78,60.96,90054.0,60.89,61.01,60.78,60.96,90054.0
2021-01-08 14:30:00,61.0,61.06,60.72,60.98,81006.0,61.0,61.06,60.72,60.98,81006.0
2021-01-08 15:00:00,61.0,61.06,60.73,60.76,173334.0,61.0,61.06,60.73,60.76,173334.0
2021-01-08 15:30:00,60.75,61.09,60.67,61.08,718356.0,60.75,61.09,60.67,61.08,718356.0
2021-01-11 09:30:00,60.0,61.33,59.76,61.12,618708.0,60.0,61.33,59.76,61.12,618708.0
2021-01-11 10:00:00,61.01,61.18,60.71,60.77,134274.0,61.01,61.18,60.71,60.77,134274.0
2021-01-11 10:30:00,60.77,61.15,60.77,61.06,110334.0,60.77,61.15,60.77,61.06,110334.0
2021-01-11 11:00:00,61.09,61.21,60.97,61.1,125820.0,61.09,61.21,60.97,61.1,125820.0
2021-01-11 11:30:00,61.12,61.32,61.02,61.13,85818.0,61.12,61.32,61.02,61.13,85818.0
2021-01-11 12:00:00,61.13,61.17,60.87,60.97,55560.0,61.13,61.17,60.87,60.97,55560.0
2021-01-11 12:30:00,60.98,61.17,60.96,61.0,57852.0,60.98,61.17,60.96,61.0,57852.0
2021-01-11 13:00:00,61.02,61.15,60.84,60.87,255990.0,61.02,61.15,60.84,60.87,255990.0
2021-01-11 13:30:00,60.87,60.87,60.67,60.73,63942.0,60.87,60.87,60.67,60.73,63942.0
2021-01-11 14:00:00,60.66,60.86,60.65,60.79,166794.0,60.66,60.86,60.65,60.79,166794.0
2021-01-11 14:30:00,60.77,61.01,60.77,60.93,205980.0,60.77,61.01,60.77,60.93,205980.0
2021-01-11 15:00:00,60.93,60.93,60.59,60.61,163692.0,60.93,60.93,60.59,60.61,163692.0
2021-01-11 15:30:00,60.59,60.95,60.59,60.77,360816.0,60.59,60.95,60.59,60.77,360816.0
2021-01-12 09:30:00,61.0,61.64,60.76,61.42,264564.0,61.0,61.64,60.76,61.42,264564.0
2021-01-12 10:00:00,61.37,61.93,61.17,61.5,297792.0,61.37,61.93,61.17,61.5,297792.0
2021-01-12 10:30:00,61.56,61.69,61.41,61.49,118404.0,61.56,61.69,61.41,61.49,118404.0
2021-01-12 11:00:00,61.51,61.61,61.3,61.3,105216.0,61.51,61.61,61.3,61.3,105216.0
2021-01-12 11:30:00,61.34,61.6,61.31,61.53,170436.0,61.34,61.6,61.31,61.53,170436.0
2021-01-12 12:00:00,61.57,61.57,61.2,61.45,144078.0,61.57,61.57,61.2,61.45,144078.0
2021-01-12 12:30:00,61.48,61.72,61.42,61.65,172698.0,61.48,61.72,61.42,61.65,172698.0
2021-01-12 13:00:00,61.68,61.79,61.65,61.77,75564.0,61.68,61.79,61.65,61.77,75564.0
2021-01-12 13:30:00,61.83,62.02,61.82,61.82,199494.0,61.83,62.02,61.82,61.82,199494.0
2021-01-12 14:00:00,61.85,61.92,61.68,61.71,124020.0,61.85,61.92,61.68,61.71,124020.0
2021-01-12 14:30:00,61.69,61.83,61.65,61.72,108930.0,61.69,61.83,61.65,61.72,108930.0
2021-01-12 15:00:00,61.79,61.86,61.7,61.76,75426.0,61.79,61.86,61.7,61.76,75426.0
2021-01-12 15:30:00,61.78,61.83,61.65,61.77,387720.0,61.78,61.83,61.65,61.77,387720.0
2021-01-13 09:30:00,61.97,62.07,60.92,61.0,331254.0,61.97,62.07,60.92,61.0,331254.0
2021-01-13 10:00:00,60.98,61.31,60.79,60.9,358704.0,60.98,61.31,60.79,60.9,358704.0
2021-01-13 10:30:00,60.94,61.01,60.66,60.67,326820.0,60.94,61.01,60.66,60.67,326820.0
2021-01-13 11:00:00,60.67,61.06,60.53,60.9,355758.0,60.67,61.06,60.53,60.9,355758.0
2021-01-13 11:30:00,60.92,61.12,60.66,60.82,360918.0,60.92,61.12,60.66,60.82,360918.0
2021-01-13 12:00:00,60.82,60.99,60.57,60.58,341178.0,60.82,60.99,60.57,60.58,341178.0
2021-01-13 12:30:00,60.59,60.82,60.44,60.57,270006.0,60.59,60.82,60.44,60.57,270006.0
2021-01-13 13:00:00,60.59,60.76,60.54,60.67,229794.0,60.59,60.76,60.54,60.67,229794.0
2021-01-13 13:30:00,60.71,60.71,60.39,60.65,413982.0,60.71,60.71,60.39,60.65,413982.0
2021-01-13 14:00:00,60.67,60.92,60.62,60.88,110718.0,60.67,60.92,60.62,60.88,110718.0
2021-01-13 14:30:00,60.88,60.89,60.66,60.89,334512.0,60.88,60.89,60.66,60.89,334512.0
2021-01-13 15:00:00,60.86,60.96,60.81,60.85,420912.0,60.86,60.96,60.81,60.85,420912.0
2021-01-13 15:30:00,60.85,61.11,60.82,60.95,716670.0,60.85,61.11,60.82,60.95,716670.0
2021-01-14 09:30:00,61.07,61.66,61.02,61.65,181032.0,61.07,61.66,61.02,61.65,181032.0
2021-01-14 10:00:00,61.65,61.65,61.26,61.26,95940.0,61.65,61.65,61.26,61.26,95940.0
2021-01-14 10:30:00,61.21,61.35,61.0,61.03,104166.0,61.21,61.35,61.0,61.03,104166.0
2021-01-14 11:00:00,61.04,61.1,60.78,60.98,159780.0,61.04,61.1,60.78,60.98,159780.0
2021-01-14 11:30:00,60.99,61.01,60.75,60.79,128838.0,60.99,61.01,60.75,60.79,128838.0
2021-01-14 12:00:00,60.75,60.84,60.62,60.77,70914.0,60.75,60.84,60.62,60.77,70914.0
2021-01-14 12:30:00,60.75,60.79,60.54,60.74,188388.0,60.75,60.79,60.54,60.74,188388.0
2021-01-14 13:00:00,60.69,60.77,60.6,60.61,108504.0,60.69,60.77,60.6,60.61,108504.0
2021-01-14 13:30:00,60.59,60.78,60.56,60.73,187500.0,60.59,60.78,60.56,60.73,187500.0
2021-01-14 14:00:00,60.73,60.81,60.69,60.77,111366.0,60.73,60.81,60.69,60.77,111366.0
2021-01-14 14:30:00,60.77,60.82,60.64,60.69,167664.0,60.77,60.82,60.64,60.69,167664.0
2021-01-14 15:00:00,60.72,60.82,60.65,60.72,234900.0,60.72,60.82,60.65,60.72,234900.0
2021-01-14 15:30:00,60.76,61.02,60.51,60.53,431568.0,60.76,61.02,60.51,60.53,431568.0
2021-01-15 09:30:00,61.06,62.0,61.03,61.79,567084.0,61.06,62.0,61.03,61.79,567084.0
2021-01-15 10:00:00,61.88,62.0,60.74,61.11,404424.0,61.88,62.0,60.74,61.11,404424.0
2021-01-15 10:30:00,61.21,61.52,60.85,60.85,171948.0,61.21,61.52,60.85,60.85,171948.0
2021-01-15 11:00:00,60.92,61.06,60.72,60.97,270150.0,60.92,61.06,60.72,60.97,270150.0
2021-01-15 11:30:00,61.04,61.18,60.95,61.01,131316.0,61.04,61.18,60.95,61.01,131316.0
2021-01-15 12:00:00,60.97,61.03,60.68,60.68,56910.0,60.97,61.03,60.68,60.68,56910.0
2021-01-15 12:30:00,60.71,60.81,60.63,60.75,61380.0,60.71,60.81,60.63,60.75,61380.0
2021-01-15 13:00:00,60.74,61.1,60.71,61.1,115296.0,60.74,61.1,60.71,61.1,115296.0
2021-01-15 13:30:00,61.09,61.39,61.06,61.33,124416.0,61.09,61.39,61.06,61.33,124416.0
2021-01-15 14:00:00,61.36,61.36,61.1,61.16,170820.0,61.36,61.36,61.1,61.16,170820.0
2021-01-15 14:30:00,61.17,61.2,60.95,61.01,75696.0,61.17,61.2,60.95,61.01,75696.0
2021-01-15 15:00:00,61.01,61.19,60.9,60.9,180720.0,61.01,61.19,60.9,60.9,180720.0
2021-01-15 15:30:00,60.88,61.07,60.79,60.81,376674.0,60.88,61.07,60.79,60.81,376674.0
2021-01-19 09:30:00,61.39,61.4,60.95,61.33,275520.0,61.39,61.4,60.95,61.33,275520.0
2021-01-19 10:00:00,61.33,61.54,61.12,61.41,113010.0,61.33,61.54,61.12,61.41,113010.0
2021-01-19 10:30:00,61.41,61.59,60.96,61.0,139968.0,61.41,61.59,60.96,61.0,139968.0
2021-01-19 11:00:00,61.0,61.2,60.85,60.9,127476.0,61.0,61.2,60.85,60.9,127476.0
2021-01-19 11:30:00,60.9,60.94,60.54,60.71,130536.0,60.9,60.94,60.54,60.71,130536.0
2021-01-19 12:00:00,60.71,60.78,60.56,60.78,46596.0,60.71,60.78,60.56,60.78,46596.0
2021-01-19 12:30:00,60.77,60.77,60.57,60.59,92094.0,60.77,60.77,60.57,60.59,92094.0
2021-01-19 13:00:00,60.61,60.88,60.61,60.81,126594.0,60.61,60.88,60.61,60.81,126594.0
2021-01-19 13:30:00,60.81,60.86,60.66,60.86,74724.0,60.81,60.86,60.66,60.86,74724.0
2021-01-19 14:00:00,60.88,60.91,60.74,60.78,709194.0,60.88,60.91,60.74,60.78,709194.0
2021-01-19 14:30:00,60.79,60.86,60.61,60.8,115152.0,60.79,60.86,60.61,60.8,115152.0
2021-01-19 15:00:00,60.79,60.91,60.77,60.77,183336.0,60.79,60.91,60.77,60.77,183336.0
2021-01-19 15:30:00,60.79,60.83,60.68,60.68,412038.0,60.79,60.83,60.68,60.68,412038.0
2021-01-20 09:30:00,61.67,61.79,60.93,61.02,341424.0,61.67,61.79,60.93,61.02,341424.0
2021-01-20 10:00:00,61.03,61.74,60.96,61.74,212790.0,61.03,61.74,60.96,61.74,212790.0
2021-01-20 10:30:00,61.68,61.83,61.52,61.82,157248.0,61.68,61.83,61.52,61.82,157248.0
2021-01-20 11:00:00,61.79,61.88,61.53,61.75,148812.0,61.79,61.88,61.53,61.75,148812.0
2021-01-20 11:30:00,61.74,61.87,61.51,61.83,84168.0,61.74,61.87,61.51,61.83,84168.0
2021-01-20 12:00:00,61.82,61.9,61.67,61.79,66414.0,61.82,61.9,61.67,61.79,66414.0
2021-01-20 12:30:00,61.81,61.83,61.65,61.65,81546.0,61.81,61.83,61.65,61.65,81546.0
2021-01-20 13:00:00,61.67,61.81,61.67,61.68,50010.0,61.67,61.81,61.67,61.68,50010.0
2021-01-20 13:30:00,61.7,61.85,61.67,61.71,104580.0,61.7,61.85,61.67,61.71,104580.0
2021-01-20 14:00:00,61.74,61.8,61.68,61.75,41868.0,61.74,61.8,61.68,61.75,41868.0
2021-01-20 14:30:00,61.73,61.78,61.66,61.72,59784.0,61.73,61.78,61.66,61.72,59784.0
2021-01-20 15:00:00,61.72,61.72,61.47,61.48,124626.0,61.72,61.72,61.47,61.48,124626.0
2021-01-20 15:30:00,61.47,61.77,61.44,61.76,421242.0,61.47,61.77,61.44,61.76,421242.0
2021-01-21 09:30:00,62.09,62.37,61.14,61.37,405852.0,62.09,62.37,61.14,61.37,405852.0
2021-01-21 10:00:00,61.54,61.54,60.63,60.66,307896.0,61.54,61.54,60.63,60.66,307896.0
2021-01-21 10:30:00,60.69,60.92,60.62,60.68,318084.0,60.69,60.92,60.62,60.68,318084.0
2021-01-21 11:00:00,60.69,61.16,60.68,61.03,218202.0,60.69,61.16,60.68,61.03,218202.0
2021-01-21 11:30:00,61.05,61.15,60.77,60.81,219924.0,61.05,61.15,60.77,60.81,219924.0
2021-01-21 12:00:00,60.81,60.92,60.63,60.72,156018.0,60.81,60.92,60.63,60.72,156018.0
2021-01-21 12:30:00,60.69,60.99,60.62,60.81,268278.0,60.69,60.99,60.62,60.81,268278.0
2021-01-21 13:00:00,60.84,61.08,60.81,61.03,151458.0,60.84,61.08,60.81,61.03,151458.0
2021-01-21 13:30:00,61.01,61.06,60.72,60.79,163974.0,61.01,61.06,60.72,60.79,163974.0
2021-01-21 14:00:00,60.77,61.02,60.75,60.88,167280.0,60.77,61.02,60.75,60.88,167280.0
2021-01-21 14:30:00,60.88,60.89,60.76,60.8,166644.0,60.88,60.89,60.76,60.8,166644.0
2021-01-21 15:00:00,60.79,61.06,60.68,61.01,119778.0,60.79,61.06,60.68,61.01,119778.0
2021-01-21 15:30:00,61.05,61.13,60.79,60.94,677046.0,61.05,61.13,60.79,60.94,677046.0
2021-01-22 09:30:00,60.68,61.12,60.58,61.01,217176.0,60.68,61.12,60.58,61.01,217176.0
2021-01-22 10:00:00,61.03,61.06,60.73,60.74,141942.0,61.03,61.06,60.73,60.74,141942.0
2021-01-22 10:30:00,60.78,61.05,60.78,61.01,78498.0,60.78,61.05,60.78,61.01,78498.0
2021-01-22 11:00:00,61.0,61.06,60.94,61.01,92910.0,61.0,61.06,60.94,61.01,92910.0
2021-01-22 11:30:00,61.01,61.11,60.94,60.97,128094.0,61.01,61.11,60.94,60.97,128094.0
2021-01-22 12:00:00,61.0,61.09,60.82,60.98,116226.0,61.0,61.09,60.82,60.98,116226.0
2021-01-22 12:30:00,60.94,60.97,60.88,60.93,34590.0,60.94,60.97,60.88,60.93,34590.0
2021-01-22 13:00:00,60.92,60.92,60.75,60.79,36210.0,60.92,60.92,60.75,60.79,36210.0
2021-01-22 13:30:00,60.77,60.81,60.67,60.73,86610.0,60.77,60.81,60.67,60.73,86610.0
2021-01-22 14:00:00,60.73,60.91,60.7,60.83,77820.0,60.73,60.91,60.7,60.83,77820.0
2021-01-22 14:30:00,60.86,60.91,60.83,60.88,83436.0,60.86,60.91,60.83,60.88,83436.0
2021-01-22 15:00:00,60.88,60.91,60.81,60.84,68742.0,60.88,60.91,60.81,60.84,68742.0
2021-01-22 15:30:00,60.85,60.91,60.77,60.79,315552.0,60.85,60.91,60.77,60.79,315552.0
2021-01-25 09:30:00,61.43,61.67,60.51,60.62,177768.0,61.43,61.67,60.51,60.62,177768.0
2021-01-25 10:00:00,60.63,60.75,59.62,59.79,157752.0,60.63,60.75,59.62,59.79,157752.0
2021-01-25 10:30:00,59.73,59.74,58.53,58.78,422094.0,59.73,59.74,58.53,58.78,422094.0
2021-01-25 11:00:00,58.8,59.08,57.92,58.79,433896.0,58.8,59.08,57.92,58.79,433896.0
2021-01-25 11:30:00,58.81,59.33,58.74,59.23,210504.0,58.81,59.33,58.74,59.23,210504.0
2021-01-25 12:00:00,59.21,59.36,58.89,59.06,168828.0,59.21,59.36,58.89,59.06,168828.0
2021-01-25 12:30:00,59.13,59.52,58.93,59.48,151866.0,59.13,59.52,58.93,59.48,151866.0
2021-01-25 13:00:00,59.44,59.85,59.29,59.7,205512.0,59.44,59.85,59.29,59.7,205512.0
2021-01-25 13:30:00,59.68,59.95,59.57,59.95,154926.0,59.68,59.95,59.57,59.95,154926.0
2021-01-25 14:00:00,59.93,59.96,59.56,59.96,185412.0,59.93,59.96,59.56,59.96,185412.0
2021-01-25 14:30:00,59.96,59.99,59.78,59.88,114708.0,59.96,59.99,59.78,59.88,114708.0
2021-01-25 15:00:00,59.88,59.91,59.6,59.68,199596.0,59.88,59.91,59.6,59.68,199596.0
2021-01-25 15:30:00,59.68,60.14,59.63,60.11,667032.0,59.68,60.14,59.63,60.11,667032.0
2021-01-26 09:30:00,61.21,61.21,59.75,60.11,328938.0,61.21,61.21,59.75,60.11,328938.0
2021-01-26 10:00:00,60.17,60.32,59.76,60.01,173490.0,60.17,60.32,59.76,60.01,173490.0
2021-01-26 10:30:00,60.01,60.22,59.9,59.99,383172.0,60.01,60.22,59.9,59.99,383172.0
2021-01-26 11:00:00,60.03,60.49,60.03,60.32,130596.0,60.03,60.49,60.03,60.32,130596.0
2021-01-26 11:30:00,60.31,60.33,59.96,59.99,234876.0,60.31,60.33,59.96,59.99,234876.0
2021-01-26 12:00:00,59.95,60.16,59.83,59.91,190404.0,59.95,60.16,59.83,59.91,190404.0
2021-01-26 12:30:00,59.96,60.01,59.75,59.83,63084.0,59.96,60.01,59.75,59.83,63084.0
2021-01-26 13:00:00,59.83,60.07,59.73,60.01,129096.0,59.83,60.07,59.73,60.01,129096.0
2021-01-26 13:30:00,60.01,60.03,59.66,59.85,70026.0,60.01,60.03,59.66,59.85,70026.0
2021-01-26 14:00:00,59.87,59.94,59.79,59.92,83826.0,59.87,59.94,59.79,59.92,83826.0
2021-01-26 14:30:00,59.89,59.94,59.69,59.78,166692.0,59.89,59.94,59.69,59.78,166692.0
2021-01-26 15:00:00,59.78,59.85,59.26,59.37,244512.0,59.78,59.85,59.26,59.37,244512.0
2021-01-26 15:30:00,59.37,59.39,58.96,59.04,699090.0,59.37,59.39,58.96,59.04,699090.0
2021-01-27 09:30:00,58.17,58.17,55.93,56.45,1252500.0,58.17,58.17,55.93,56.45,1252500.0
2021-01-27 10:00:00,56.41,57.64,56.17,57.32,1310400.0,56.41,57.64,56.17,57.32,1310400.0
2021-01-27 10:30:00,57.2,57.76,57.17,57.65,331254.0,57.2,57.76,57.17,57.65,331254.0
2021-01-27 11:00:00,57.6,57.6,56.99,57.03,344280.0,57.6,57.6,56.99,57.03,344280.0
2021-01-27 11:30:00,57.08,57.3,56.43,56.43,404982.0,57.08,57.3,56.43,56.43,404982.0
2021-01-27 12:00:00,56.52,56.53,56.07,56.38,410946.0,56.52,56.53,56.07,56.38,410946.0
2021-01-27 12:30:00,56.38,56.76,56.28,56.6,308994.0,56.38,56.76,56.28,56.6,308994.0
2021-01-27 13:00:00,56.58,56.63,56.15,56.21,354474.0,56.58,56.63,56.15,56.21,354474.0
2021-01-27 13:30:00,56.22,56.6,56.07,56.48,337026.0,56.22,56.6,56.07,56.48,337026.0
2021-01-27 14:00:00,56.49,56.78,56.39,56.55,648948.0,56.49,56.78,56.39,56.55,648948.0
2021-01-27 14:30:00,56.54,56.63,56.45,56.53,795264.0,56.54,56.63,56.45,56.53,795264.0
2021-01-27 15:00:00,56.51,56.58,56.37,56.49,908610.0,56.51,56.58,56.37,56.49,908610.0
2021-01-27 15:30:00,56.48,56.51,55.76,55.87,1507062.0,56.48,56.51,55.76,55.87,1507062.0
2021-01-28 09:30:00,56.67,57.9,56.33,57.09,1045776.0,56.67,57.9,56.33,57.09,1045776.0
2021-01-28 10:00:00,57.22,57.36,56.92,57.16,498234.0,57.22,57.36,56.92,57.16,498234.0
2021-01-28 10:30:00,57.16,57.19,56.96,57.1,712836.0,57.16,57.19,56.96,57.1,712836.0
2021-01-28 11:00:00,57.1,57.5,57.05,57.38,416526.0,57.1,57.5,57.05,57.38,416526.0
2021-01-28 11:30:00,57.43,57.6,57.38,57.45,837684.0,57.43,57.6,57.38,57.45,837684.0
2021-01-28 12:00:00,57.45,57.99,57.42,57.84,539514.0,57.45,57.99,57.42,57.84,539514.0
2021-01-28 12:30:00,57.84,57.84,57.61,57.74,278088.0,57.84,57.84,57.61,57.74,278088.0
2021-01-28 13:00:00,57.74,58.42,57.6,58.31,327768.0,57.74,58.42,57.6,58.31,327768.0
2021-01-28 13:30:00,58.31,58.82,58.29,58.68,197868.0,58.31,58.82,58.29,58.68,197868.0
2021-01-28 14:00:00,58.72,58.79,58.44,58.49,285000.0,58.72,58.79,58.44,58.49,285000.0
2021-01-28 14:30:00,58.51,58.83,58.49,58.63,327990.0,58.51,58.83,58.49,58.63,327990.0
2021-01-28 15:00:00,58.62,59.04,58.49,58.93,423498.0,58.62,59.04,58.49,58.93,423498.0
2021-01-28 15:30:00,58.89,59.11,58.79,58.83,843546.0,58.89,59.11,58.79,58.83,843546.0
2021-01-29 09:30:00,58.67,58.79,57.6,57.78,245454.0,58.67,58.79,57.6,57.78,245454.0
2021-01-29 10:00:00,57.67,58.22,57.66,58.22,384990.0,57.67,58.22,57.66,58.22,384990.0
2021-01-29 10:30:00,58.19,58.41,57.68,58.4,294768.0,58.19,58.41,57.68,58.4,294768.0
2021-01-29 11:00:00,58.35,58.41,57.9,58.1,450882.0,58.35,58.41,57.9,58.1,450882.0
2021-01-29 11:30:00,58.06,58.71,57.93,58.71,118134.0,58.06,58.71,57.93,58.71,118134.0
2021-01-29 12:00:00,58.7,58.83,58.28,58.43,212514.0,58.7,58.83,58.28,58.43,212514.0
2021-01-29 12:30:00,58.29,58.38,57.83,58.08,390396.0,58.29,58.38,57.83,58.08,390396.0
2021-01-29 13:00:00,58.05,58.57,57.87,58.54,181566.0,58.05,58.57,57.87,58.54,181566.0
2021-01-29 13:30:00,58.57,58.73,58.42,58.48,224040.0,58.57,58.73,58.42,58.48,224040.0
2021-01-29 14:00:00,58.47,58.83,58.39,58.54,160716.0,58.47,58.83,58.39,58.54,160716.0
2021-01-29 14:30:00,58.57,58.62,58.35,58.45,262332.0,58.57,58.62,58.35,58.45,262332.0
2021-01-29 15:00:00,58.45,58.88,58.45,58.79,273348.0,58.45,58.88,58.45,58.79,273348.0
2021-01-29 15:30:00,58.79,59.02,58.61,58.61,939876.0,58.79,59.02,58.61,58.61,939876.0
2021-02-01 09:30:00,59.15,60.37,59.13,60.11,796866.0,59.15,60.37,59.13,60.11,796866.0
2021-02-01 10:00:00,60.03,60.46,59.84,60.33,466854.0,60.03,60.46,59.84,60.33,466854.0
2021-02-01 10:30:00,60.29,60.5,59.88,60.13,318414.0,60.29,60.5,59.88,60.13,318414.0
2021-02-01 11:00:00,60.13,60.51,60.0,60.31,318822.0,60.13,60.51,60.0,60.31,318822.0
2021-02-01 11:30:00,60.34,60.72,59.98,60.55,258942.0,60.34,60.72,59.98,60.55,258942.0
2021-02-01 12:00:00,60.52,60.79,60.52,60.73,140160.0,60.52,60.79,60.52,60.73,140160.0
2021-02-01 12:30:00,60.73,60.81,60.63,60.78,173934.0,60.73,60.81,60.63,60.78,173934.0
2021-02-01 13:00:00,60.75,60.79,60.48,60.53,159066.0,60.75,60.79,60.48,60.53,159066.0
2021-02-01 13:30:00,60.53,60.57,60.27,60.42,142026.0,60.53,60.57,60.27,60.42,142026.0
2021-02-01 14:00:00,60.42,60.57,60.4,60.48,111174.0,60.42,60.57,60.4,60.48,111174.0
2021-02-01 14:30:00,60.48,60.49,60.27,60.27,202014.0,60.48,60.49,60.27,60.27,202014.0
2021-02-01 15:00:00,60.27,60.35,60.24,60.33,277218.0,60.27,60.35,60.24,60.33,277218.0
2021-02-01 15:30:00,60.31,60.32,60.13,60.22,836520.0,60.31,60.32,60.13,60.22,836520.0
2021-02-02 09:30:00,62.22,63.29,61.98,63.03,1365414.0,62.22,63.29,61.98,63.03,1365414.0
2021-02-02 10:00:00,63.03,63.73,62.73,63.55,946842.0,63.03,63.73,62.73,63.55,946842.0
2021-02-02 10:30:00,63.55,63.93,63.54,63.75,916446.0,63.55,63.93,63.54,63.75,916446.0
2021-02-02 11:00:00,63.72,63.97,63.58,63.81,756816.0,63.72,63.97,63.58,63.81,756816.0
2021-02-02 11:30:00,63.79,63.83,63.55,63.81,402228.0,63.79,63.83,63.55,63.81,402228.0
2021-02-02 12:00:00,63.82,63.83,63.49,63.67,373968.0,63.82,63.83,63.49,63.67,373968.0
2021-02-02 12:30:00,63.68,63.85,63.61,63.67,341664.0,63.68,63.85,63.61,63.67,341664.0
2021-02-02 13:00:00,63.69,63.71,63.42,63.58,274446.0,63.69,63.71,63.42,63.58,274446.0
2021-02-02 13:30:00,63.59,63.75,63.37,63.67,249048.0,63.59,63.75,63.37,63.67,249048.0
2021-02-02 14:00:00,63.68,63.94,63.61,63.93,376080.0,63.68,63.94,63.61,63.93,376080.0
2021-02-02 14:30:00,63.94,64.33,63.93,64.15,536718.0,63.94,64.33,63.93,64.15,536718.0
2021-02-02 15:00:00,64.09,65.01,64.07,64.88,1075986.0,64.09,65.01,64.07,64.88,1075986.0
2021-02-02 15:30:00,64.87,64.94,64.33,64.56,1566180.0,64.87,64.94,64.33,64.56,1566180.0
2021-02-03 09:30:00,64.58,64.87,63.5,64.67,1038048.0,64.58,64.87,63.5,64.67,1038048.0
2021-02-03 10:00:00,64.67,64.68,63.25,63.25,562500.0,64.67,64.68,63.25,63.25,562500.0
2021-02-03 10:30:00,63.34,63.54,62.95,63.17,283266.0,63.34,63.54,62.95,63.17,283266.0
2021-02-03 11:00:00,63.17,63.57,63.13,63.37,318546.0,63.17,63.57,63.13,63.37,318546.0
2021-02-03 11:30:00,63.42,63.5,63.12,63.12,229584.0,63.42,63.5,63.12,63.12,229584.0
2021-02-03 12:00:00,63.15,63.25,62.67,62.7,216462.0,63.15,63.25,62.67,62.7,216462.0
2021-02-03 12:30:00,62.74,63.37,62.69,63.29,297690.0,62.74,63.37,62.69,63.29,297690.0
2021-02-03 13:00:00,63.25,63.29,63.04,63.13,117378.0,63.25,63.29,63.04,63.13,117378.0
2021-02-03 13:30:00,63.12,63.58,63.11,63.52,304608.0,63.12,63.58,63.11,63.52,304608.0
2021-02-03 14:00:00,63.53,63.53,62.95,63.01,154884.0,63.53,63.53,62.95,63.01,154884.0
2021-02-03 14:30:00,63.02,63.15,62.71,62.73,175458.0,63.02,63.15,62.71,62.73,175458.0
2021-02-03 15:00:00,62.68,62.73,62.41,62.54,333414.0,62.68,62.73,62.41,62.54,333414.0
2021-02-03 15:30:00,62.57,63.05,62.54,62.9,824484.0,62.57,63.05,62.54,62.9,824484.0
2021-02-04 09:30:00,62.93,63.11,62.26,62.64,531858.0,62.93,63.11,62.26,62.64,531858.0
2021-02-04 10:00:00,62.56,63.35,62.19,63.2,369936.0,62.56,63.35,62.19,63.2,369936.0
2021-02-04 10:30:00,63.24,63.85,63.04,63.62,232488.0,63.24,63.85,63.04,63.62,232488.0
2021-02-04 11:00:00,63.67,64.01,63.53,63.98,774078.0,63.67,64.01,63.53,63.98,774078.0
2021-02-04 11:30:00,64.0,64.03,63.5,63.66,345006.0,64.0,64.03,63.5,63.66,345006.0
2021-02-04 12:00:00,63.62,63.83,63.57,63.68,95388.0,63.62,63.83,63.57,63.68,95388.0
2021-02-04 12:30:00,63.7,63.74,63.44,63.57,136920.0,63.7,63.74,63.44,63.57,136920.0
2021-02-04 13:00:00,63.62,63.77,63.58,63.72,79038.0,63.62,63.77,63.58,63.72,79038.0
2021-02-04 13:30:00,63.77,63.81,63.39,63.39,131106.0,63.77,63.81,63.39,63.39,131106.0
2021-02-04 14:00:00,63.37,63.73,63.34,63.37,145482.0,63.37,63.73,63.34,63.37,145482.0
2021-02-04 14:30:00,63.34,63.43,63.19,63.41,232134.0,63.34,63.43,63.19,63.41,232134.0
2021-02-04 15:00:00,63.37,63.41,63.07,63.16,174822.0,63.37,63.41,63.07,63.16,174822.0
2021-02-04 15:30:00,63.15,63.79,63.15,63.75,653106.0,63.15,63.79,63.15,63.75,653106.0
2021-02-05 09:30:00,63.85,64.38,63.11,63.17,416580.0,63.85,64.38,63.11,63.17,416580.0
2021-02-05 10:00:00,63.21,63.65,63.2,63.48,182046.0,63.21,63.65,63.2,63.48,182046.0
2021-02-05 10:30:00,63.49,63.61,63.11,63.47,335130.0,63.49,63.61,63.11,63.47,335130.0
2021-02-05 11:00:00,63.47,63.49,63.09,63.32,194460.0,63.47,63.49,63.09,63.32,194460.0
2021-02-05 11:30:00,63.29,63.65,63.28,63.5,190674.0,63.29,63.65,63.28,63.5,190674.0
2021-02-05 12:00:00,63.49,63.75,63.48,63.66,267894.0,63.49,63.75,63.48,63.66,267894.0
2021-02-05 12:30:00,63.68,63.76,63.59,63.68,133146.0,63.68,63.76,63.59,63.68,133146.0
2021-02-05 13:00:00,63.68,63.69,63.53,63.59,157164.0,63.68,63.69,63.53,63.59,157164.0
2021-02-05 13:30:00,63.59,63.69,63.5,63.51,124062.0,63.59,63.69,63.5,63.51,124062.0
2021-02-05 14:00:00,63.51,63.7,63.5,63.65,116052.0,63.51,63.7,63.5,63.65,116052.0
2021-02-05 14:30:00,63.63,63.67,63.43,63.53,85038.0,63.63,63.67,63.43,63.53,85038.0
2021-02-05 15:00:00,63.53,63.53,63.35,63.35,173184.0,63.53,63.53,63.35,63.35,173184.0
2021-02-05 15:30:00,63.36,63.58,63.25,63.32,559614.0,63.36,63.58,63.25,63.32,559614.0
2021-02-08 09:30:00,64.46,65.15,64.33,64.75,815190.0,64.46,65.15,64.33,64.75,815190.0
2021-02-08 10:00:00,64.69,64.86,64.42,64.58,347292.0,64.69,64.86,64.42,64.58,347292.0
2021-02-08 10:30:00,64.55,64.58,63.9,63.96,195102.0,64.55,64.58,63.9,63.96,195102.0
2021-02-08 11:00:00,63.95,63.96,63.57,63.85,187602.0,63.95,63.96,63.57,63.85,187602.0
2021-02-08 11:30:00,63.85,63.93,63.73,63.75,122802.0,63.85,63.93,63.73,63.75,122802.0
2021-02-08 12:00:00,63.76,63.83,63.69,63.75,91806.0,63.76,63.83,63.69,63.75,91806.0
2021-02-08 12:30:00,63.75,63.83,63.67,63.7,177762.0,63.75,63.83,63.67,63.7,177762.0
2021-02-08 13:00:00,63.73,63.73,63.47,63.55,132246.0,63.73,63.73,63.47,63.55,132246.0
2021-02-08 13:30:00,63.55,63.82,63.51,63.74,324936.0,63.55,63.82,63.51,63.74,324936.0
2021-02-08 14:00:00,63.77,63.8,63.42,63.48,228930.0,63.77,63.8,63.42,63.48,228930.0
2021-02-08 14:30:00,63.46,63.76,63.36,63.76,348216.0,63.46,63.76,63.36,63.76,348216.0
2021-02-08 15:00:00,63.77,63.86,63.62,63.67,437274.0,63.77,63.86,63.62,63.67,437274.0
2021-02-08 15:30:00,63.67,64.26,63.67,64.23,773760.0,63.67,64.26,63.67,64.23,773760.0
2021-02-09 09:30:00,64.17,64.47,63.79,63.95,370986.0,64.17,64.47,63.79,63.95,370986.0
2021-02-09 10:00:00,63.9,64.01,63.77,63.86,208026.0,63.9,64.01,63.77,63.86,208026.0
2021-02-09 10:30:00,63.83,63.83,63.51,63.73,106932.0,63.83,63.83,63.51,63.73,106932.0
2021-02-09 11:00:00,63.74,64.09,63.7,63.83,287706.0,63.74,64.09,63.7,63.83,287706.0
2021-02-09 11:30:00,63.86,64.54,63.86,64.28,164772.0,63.86,64.54,63.86,64.28,164772.0
2021-02-09 12:00:00,64.25,64.58,64.25,64.47,73704.0,64.25,64.58,64.25,64.47,73704.0
2021-02-09 12:30:00,64.49,64.73,64.44,64.6,235830.0,64.49,64.73,64.44,64.6,235830.0
2021-02-09 13:00:00,64.58,64.66,64.49,64.66,373644.0,64.58,64.66,64.49,64.66,373644.0
2021-02-09 13:30:00,64.65,65.07,64.65,65.01,165624.0,64.65,65.07,64.65,65.01,165624.0
2021-02-09 14:00:00,65.01,65.25,64.95,65.16,247038.0,65.01,65.25,64.95,65.16,247038.0
2021-02-09 14:30:00,65.17,65.33,65.13,65.21,204216.0,65.17,65.33,65.13,65.21,204216.0
2021-02-09 15:00:00,65.21,65.29,64.95,64.95,162636.0,65.21,65.29,64.95,64.95,162636.0
2021-02-09 15:30:00,64.98,65.32,64.95,65.14,520482.0,64.98,65.32,64.95,65.14,520482.0
2021-02-10 09:30:00,65.57,66.03,65.05,65.19,305352.0,65.57,66.03,65.05,65.19,305352.0
2021-02-10 10:00:00,65.27,65.51,64.25,64.98,416232.0,65.27,65.51,64.25,64.98,416232.0
2021-02-10 10:30:00,64.91,65.46,64.78,65.43,564588.0,64.91,65.46,64.78,65.43,564588.0
2021-02-10 11:00:00,65.37,65.52,65.01,65.28,202086.0,65.37,65.52,65.01,65.28,202086.0
2021-02-10 11:30:00,65.3,65.89,65.25,65.77,173370.0,65.3,65.89,65.25,65.77,173370.0
2021-02-10 12:00:00,65.73,65.81,65.49,65.77,272226.0,65.73,65.81,65.49,65.77,272226.0
2021-02-10 12:30:00,65.77,66.07,65.6,65.99,101310.0,65.77,66.07,65.6,65.99,101310.0
2021-02-10 13:00:00,66.01,66.27,65.94,66.13,164802.0,66.01,66.27,65.94,66.13,164802.0
2021-02-10 13:30:00,66.12,66.12,65.68,65.71,162054.0,66.12,66.12,65.68,65.71,162054.0
2021-02-10 14:00:00,65.7,65.74,65.47,65.68,148980.0,65.7,65.74,65.47,65.68,148980.0
2021-02-10 14:30:00,65.67,65.94,65.58,65.82,123612.0,65.67,65.94,65.58,65.82,123612.0
2021-02-10 15:00:00,65.81,65.85,65.32,65.38,221220.0,65.81,65.85,65.32,65.38,221220.0
2021-02-10 15:30:00,65.41,65.54,65.12,65.37,415128.0,65.41,65.54,65.12,65.37,415128.0
2021-02-11 09:30:00,66.06,66.27,65.0,65.22,218250.0,66.06,66.27,65.0,65.22,218250.0
2021-02-11 10:00:00,65.17,65.33,64.9,65.0,132528.0,65.17,65.33,64.9,65.0,132528.0
2021-02-11 10:30:00,65.07,65.17,64.75,64.94,160500.0,65.07,65.17,64.75,64.94,160500.0
2021-02-11 11:00:00,64.95,65.16,64.76,64.78,145194.0,64.95,65.16,64.76,64.78,145194.0
2021-02-11 11:30:00,64.89,65.3,64.85,65.16,181224.0,64.89,65.3,64.85,65.16,181224.0
2021-02-11 12:00:00,65.16,65.18,64.61,64.62,119160.0,65.16,65.18,64.61,64.62,119160.0
2021-02-11 12:30:00,64.67,64.81,64.45,64.76,246522.0,64.67,64.81,64.45,64.76,246522.0
2021-02-11 13:00:00,64.75,65.17,64.71,65.17,364620.0,64.75,65.17,64.71,65.17,364620.0
2021-02-11 13:30:00,65.17,65.21,64.91,65.15,208224.0,65.17,65.21,64.91,65.15,208224.0
2021-02-11 14:00:00,65.12,65.12,64.71,64.84,110826.0,65.12,65.12,64.71,64.84,110826.0
2021-02-11 14:30:00,64.85,65.02,64.72,65.0,63000.0,64.85,65.02,64.72,65.0,63000.0
2021-02-11 15:00:00,65.02,65.05,64.82,64.91,95946.0,65.02,65.05,64.82,64.91,95946.0
2021-02-11 15:30:00,64.93,65.19,64.83,65.19,277926.0,64.93,65.19,64.83,65.19,277926.0
2021-02-12 09:30:00,65.4,65.74,65.12,65.34,420366.0,65.4,65.74,65.12,65.34,420366.0
2021-02-12 10:00:00,65.26,65.9,65.26,65.5,85128.0,65.26,65.9,65.26,65.5,85128.0
2021-02-12 10:30:00,65.37,65.56,65.19,65.45,97590.0,65.37,65.56,65.19,65.45,97590.0
2021-02-12 11:00:00,65.42,65.79,65.27,65.66,107874.0,65.42,65.79,65.27,65.66,107874.0
2021-02-12 11:30:00,65.74,65.91,65.66,65.78,115122.0,65.74,65.91,65.66,65.78,115122.0
2021-02-12 12:00:00,65.79,65.81,65.58,65.73,68658.0,65.79,65.81,65.58,65.73,68658.0
2021-02-12 12:30:00,65.71,65.75,65.6,65.71,80772.0,65.71,65.75,65.6,65.71,80772.0
2021-02-12 13:00:00,65.73,65.87,65.61,65.7,122622.0,65.73,65.87,65.61,65.7,122622.0
2021-02-12 13:30:00,65.67,65.84,65.56,65.58,128640.0,65.67,65.84,65.56,65.58,128640.0
2021-02-12 14:00:00,65.55,65.68,65.48,65.58,76872.0,65.55,65.68,65.48,65.58,76872.0
2021-02-12 14:30:00,65.57,65.68,65.49,65.56,114156.0,65.57,65.68,65.49,65.56,114156.0
2021-02-12 15:00:00,65.56,65.56,65.3,65.42,114156.0,65.56,65.56,65.3,65.42,114156.0
2021-02-12 15:30:00,65.42,65.89,65.42,65.83,315162.0,65.42,65.89,65.42,65.83,315162.0
2021-02-16 09:30:00,66.33,66.63,65.92,66.05,430758.0,66.33,66.63,65.92,66.05,430758.0
2021-02-16 10:00:00,66.1,66.27,65.45,65.55,183660.0,66.1,66.27,65.45,65.55,183660.0
2021-02-16 10:30:00,65.55,65.88,65.51,65.77,92172.0,65.55,65.88,65.51,65.77,92172.0
2021-02-16 11:00:00,65.72,65.89,65.35,65.38,128874.0,65.72,65.89,65.35,65.38,128874.0
2021-02-16 11:30:00,65.33,65.55,64.87,64.95,161976.0,65.33,65.55,64.87,64.95,161976.0
2021-02-16 12:00:00,64.98,65.05,64.58,64.99,157266.0,64.98,65.05,64.58,64.99,157266.0
2021-02-16 12:30:00,64.93,65.2,64.74,65.11,163338.0,64.93,65.2,64.74,65.11,163338.0
2021-02-16 13:00:00,65.22,65.52,65.22,65.51,87054.0,65.22,65.52,65.22,65.51,87054.0
2021-02-16 13:30:00,65.47,65.53,65.33,65.36,99108.0,65.47,65.53,65.33,65.36,99108.0
2021-02-16 14:00:00,65.4,65.89,65.39,65.81,279798.0,65.4,65.89,65.39,65.81,279798.0
2021-02-16 14:30:00,65.8,65.87,65.57,65.61,114468.0,65.8,65.87,65.57,65.61,114468.0
2021-02-16 15:00:00,65.59,65.73,65.49,65.53,117456.0,65.59,65.73,65.49,65.53,117456.0
2021-02-16 15:30:00,65.52,65.71,65.36,65.54,419814.0,65.52,65.71,65.36,65.54,419814.0
2021-02-17 09:30:00,65.08,65.53,64.51,65.12,605232.0,65.08,65.53,64.51,65.12,605232.0
2021-02-17 10:00:00,65.11,65.45,64.95,65.0,198282.0,65.11,65.45,64.95,65.0,198282.0
2021-02-17 10:30:00,64.95,65.44,64.85,65.44,196038.0,64.95,65.44,64.85,65.44,196038.0
2021-02-17 11:00:00,65.44,65.49,64.84,65.05,326388.0,65.44,65.49,64.84,65.05,326388.0
2021-02-17 11:30:00,65.05,65.39,64.83,65.31,200052.0,65.05,65.39,64.83,65.31,200052.0
2021-02-17 12:00:00,65.3,65.38,65.0,65.09,163158.0,65.3,65.38,65.0,65.09,163158.0
2021-02-17 12:30:00,65.17,65.61,65.15,65.49,155952.0,65.17,65.61,65.15,65.49,155952.0
2021-02-17 13:00:00,65.48,65.69,65.45,65.64,141396.0,65.48,65.69,65.45,65.64,141396.0
2021-02-17 13:30:00,65.62,65.72,65.52,65.53,205170.0,65.62,65.72,65.52,65.53,205170.0
2021-02-17 14:00:00,65.59,65.79,65.55,65.55,132378.0,65.59,65.79,65.55,65.55,132378.0
2021-02-17 14:30:00,65.54,65.92,65.54,65.81,207330.0,65.54,65.92,65.54,65.81,207330.0
2021-02-17 15:00:00,65.81,65.83,65.69,65.82,348648.0,65.81,65.83,65.69,65.82,348648.0
2021-02-17 15:30:00,65.77,65.92,65.73,65.9,466332.0,65.77,65.92,65.73,65.9,466332.0
2021-02-18 09:30:00,65.17,65.75,64.88,65.5,340974.0,65.17,65.75,64.88,65.5,340974.0
2021-02-18 10:00:00,65.48,65.67,64.81,64.85,147012.0,65.48,65.67,64.81,64.85,147012.0
2021-02-18 10:30:00,64.82,65.04,64.49,64.99,236904.0,64.82,65.04,64.49,64.99,236904.0
2021-02-18 11:00:00,65.05,65.5,65.03,65.41,177156.0,65.05,65.5,65.03,65.41,177156.0
2021-02-18 11:30:00,65.41,65.43,65.14,65.14,141294.0,65.41,65.43,65.14,65.14,141294.0
2021-02-18 12:00:00,65.14,65.23,65.0,65.11,71022.0,65.14,65.23,65.0,65.11,71022.0
2021-02-18 12:30:00,65.11,65.17,64.84,64.87,66816.0,65.11,65.17,64.84,64.87,66816.0
2021-02-18 13:00:00,64.84,65.32,64.83,65.27,114690.0,64.84,65.32,64.83,65.27,114690.0
2021-02-18 13:30:00,65.25,65.47,65.21,65.25,89688.0,65.25,65.47,65.21,65.25,89688.0
2021-02-18 14:00:00,65.32,65.47,65.2,65.36,125172.0,65.32,65.47,65.2,65.36,125172.0
2021-02-18 14:30:00,65.41,65.46,65.21,65.4,108354.0,65.41,65.46,65.21,65.4,108354.0
2021-02-18 15:00:00,65.4,65.47,65.28,65.28,96084.0,65.4,65.47,65.28,65.28,96084.0
2021-02-18 15:30:00,65.28,65.4,64.96,65.2,411162.0,65.28,65.4,64.96,65.2,411162.0
2021-02-19 09:30:00,66.01,67.17,65.88,66.32,701214.0,66.01,67.17,65.88,66.32,701214.0
2021-02-19 10:00:00,66.37,66.96,65.93,66.61,442716.0,66.37,66.96,65.93,66.61,442716.0
2021-02-19 10:30:00,66.61,66.72,66.38,66.41,351462.0,66.61,66.72,66.38,66.41,351462.0
2021-02-19 11:00:00,66.37,66.64,66.33,66.61,247152.0,66.37,66.64,66.33,66.61,247152.0
2021-02-19 11:30:00,66.61,66.85,66.57,66.59,411096.0,66.61,66.85,66.57,66.59,411096.0
2021-02-19 12:00:00,66.63,66.83,66.39,66.42,264468.0,66.63,66.83,66.39,66.42,264468.0
2021-02-19 12:30:00,66.41,66.52,65.67,66.01,291306.0,66.41,66.52,65.67,66.01,291306.0
2021-02-19 13:00:00,66.02,66.08,65.78,66.01,404292.0,66.02,66.08,65.78,66.01,404292.0
2021-02-19 13:30:00,66.02,66.17,65.79,66.06,1113798.0,66.02,66.17,65.79,66.06,1113798.0
2021-02-19 14:00:00,66.04,66.26,65.9,65.9,276534.0,66.04,66.26,65.9,65.9,276534.0
2021-02-19 14:30:00,65.96,66.0,65.7,65.88,362760.0,65.96,66.0,65.7,65.88,362760.0
2021-02-19 15:00:00,65.88,66.19,65.86,66.07,341712.0,65.88,66.19,65.86,66.07,341712.0
2021-02-19 15:30:00,66.08,66.26,65.89,66.15,725376.0,66.08,66.26,65.89,66.15,725376.0
2021-02-22 09:30:00,65.4,65.48,63.91,64.8,878850.0,65.4,65.48,63.91,64.8,878850.0
2021-02-22 10:00:00,64.79,65.3,64.68,65.01,613410.0,64.79,65.3,64.68,65.01,613410.0
2021-02-22 10:30:00,64.99,65.11,64.4,64.61,840264.0,64.99,65.11,64.4,64.61,840264.0
2021-02-22 11:00:00,64.61,64.62,64.05,64.27,839412.0,64.61,64.62,64.05,64.27,839412.0
2021-02-22 11:30:00,64.29,64.67,64.18,64.5,443136.0,64.29,64.67,64.18,64.5,443136.0
2021-02-22 12:00:00,64.52,64.76,64.33,64.4,302244.0,64.52,64.76,64.33,64.4,302244.0
2021-02-22 12:30:00,64.37,64.61,64.21,64.51,251190.0,64.37,64.61,64.21,64.51,251190.0
2021-02-22 13:00:00,64.51,64.61,64.3,64.6,247614.0,64.51,64.61,64.3,64.6,247614.0
2021-02-22 13:30:00,64.61,64.92,64.53,64.76,423108.0,64.61,64.92,64.53,64.76,423108.0
2021-02-22 14:00:00,64.76,64.98,64.42,64.42,351378.0,64.76,64.98,64.42,64.42,351378.0
2021-02-22 14:30:00,64.42,64.56,64.09,64.17,337956.0,64.42,64.56,64.09,64.17,337956.0
2021-02-22 15:00:00,64.18,64.2,63.58,63.61,444138.0,64.18,64.2,63.58,63.61,444138.0
2021-02-22 15:30:00,63.6,64.17,63.48,64.06,1141038.0,63.6,64.17,63.48,64.06,1141038.0
2021-02-23 09:30:00,63.0,63.0,58.67,61.13,2301498.0,63.0,63.0,58.67,61.13,2301498.0
2021-02-23 10:00:00,60.97,63.62,60.42,63.16,1758984.0,60.97,63.62,60.42,63.16,1758984.0
2021-02-23 10:30:00,63.36,64.17,62.09,63.33,1218972.0,63.36,64.17,62.09,63.33,1218972.0
2021-02-23 11:00:00,63.33,63.73,62.32,62.67,556110.0,63.33,63.73,62.32,62.67,556110.0
2021-02-23 11:30:00,62.69,63.25,62.29,62.31,427050.0,62.69,63.25,62.29,62.31,427050.0
2021-02-23 12:00:00,62.26,62.34,61.37,61.99,424512.0,62.26,62.34,61.37,61.99,424512.0
2021-02-23 12:30:00,61.99,62.04,61.25,61.45,292488.0,61.99,62.04,61.25,61.45,292488.0
2021-02-23 13:00:00,61.47,62.52,61.38,62.46,238110.0,61.47,62.52,61.38,62.46,238110.0
2021-02-23 13:30:00,62.5,62.81,62.13,62.35,304074.0,62.5,62.81,62.13,62.35,304074.0
2021-02-23 14:00:00,62.5,62.5,61.9,62.38,406290.0,62.5,62.5,61.9,62.38,406290.0
2021-02-23 14:30:00,62.38,62.54,61.84,62.38,333846.0,62.38,62.54,61.84,62.38,333846.0
2021-02-23 15:00:00,62.32,62.9,62.14,62.88,687162.0,62.32,62.9,62.14,62.88,687162.0
2021-02-23 15:30:00,62.9,63.3,62.59,62.91,1914972.0,62.9,63.3,62.59,62.91,1914972.0
2021-02-24 09:30:00,62.5,63.03,61.92,62.03,536934.0,62.5,63.03,61.92,62.03,536934.0
2021-02-24 10:00:00,62.01,62.01,61.17,61.45,472302.0,62.01,62.01,61.17,61.45,472302.0
2021-02-24 10:30:00,61.46,61.49,60.96,61.01,512310.0,61.46,61.49,60.96,61.01,512310.0
2021-02-24 11:00:00,61.03,61.66,61.03,61.54,391578.0,61.03,61.66,61.03,61.54,391578.0
2021-02-24 11:30:00,61.53,61.63,61.1,61.2,510582.0,61.53,61.63,61.1,61.2,510582.0
2021-02-24 12:00:00,61.25,61.3,61.01,61.3,293802.0,61.25,61.3,61.01,61.3,293802.0
2021-02-24 12:30:00,61.33,61.47,61.07,61.17,546768.0,61.33,61.47,61.07,61.17,546768.0
2021-02-24 13:00:00,61.17,61.33,61.08,61.16,309588.0,61.17,61.33,61.08,61.16,309588.0
2021-02-24 13:30:00,61.19,61.26,60.92,61.05,242562.0,61.19,61.26,60.92,61.05,242562.0
2021-02-24 14:00:00,61.08,61.41,60.96,61.41,332352.0,61.08,61.41,60.96,61.41,332352.0
2021-02-24 14:30:00,61.37,61.99,61.25,61.91,328218.0,61.37,61.99,61.25,61.91,328218.0
2021-02-24 15:00:00,61.91,62.32,61.89,62.19,731964.0,61.91,62.32,61.89,62.19,731964.0
2021-02-24 15:30:00,62.22,62.24,61.51,61.69,1540176.0,62.22,62.24,61.51,61.69,1540176.0
2021-02-25 09:30:00,61.67,61.99,60.42,60.68,476862.0,61.67,61.99,60.42,60.68,476862.0
2021-02-25 10:00:00,60.74,60.89,60.2,60.57,403464.0,60.74,60.89,60.2,60.57,403464.0
2021-02-25 10:30:00,60.53,61.26,59.92,60.29,467292.0,60.53,61.26,59.92,60.29,467292.0
2021-02-25 11:00:00,60.27,60.39,59.7,59.74,570480.0,60.27,60.39,59.7,59.74,570480.0
2021-02-25 11:30:00,59.74,59.82,59.3,59.37,447120.0,59.74,59.82,59.3,59.37,447120.0
2021-02-25 12:00:00,59.37,59.45,59.19,59.33,693438.0,59.37,59.45,59.19,59.33,693438.0
2021-02-25 12:30:00,59.33,59.56,58.98,59.11,325698.0,59.33,59.56,58.98,59.11,325698.0
2021-02-25 13:00:00,59.09,59.87,58.93,59.87,285246.0,59.09,59.87,58.93,59.87,285246.0
2021-02-25 13:30:00,59.88,60.0,59.56,59.97,270582.0,59.88,60.0,59.56,59.97,270582.0
2021-02-25 14:00:00,59.97,60.57,59.86,60.54,302310.0,59.97,60.57,59.86,60.54,302310.0
2021-02-25 14:30:00,60.53,60.54,60.17,60.17,149976.0,60.53,60.54,60.17,60.17,149976.0
2021-02-25 15:00:00,60.13,60.26,59.73,59.74,189834.0,60.13,60.26,59.73,59.74,189834.0
2021-02-25 15:30:00,59.71,60.3,59.52,60.01,657816.0,59.71,60.3,59.52,60.01,657816.0
2021-02-26 09:30:00,60.47,60.63,59.34,59.9,584868.0,60.47,60.63,59.34,59.9,584868.0
2021-02-26 10:00:00,59.78,59.97,58.88,58.91,493614.0,59.78,59.97,58.88,58.91,493614.0
2021-02-26 10:30:00,58.93,59.71,58.86,59.53,972768.0,58.93,59.71,58.86,59.53,972768.0
2021-02-26 11:00:00,59.58,59.73,59.19,59.51,520524.0,59.58,59.73,59.19,59.51,520524.0
2021-02-26 11:30:00,59.59,59.88,59.52,59.82,355434.0,59.59,59.88,59.52,59.82,355434.0
2021-02-26 12:00:00,59.82,59.99,59.58,59.69,349950.0,59.82,59.99,59.58,59.69,349950.0
2021-02-26 12:30:00,59.73,59.85,59.41,59.64,888384.0,59.73,59.85,59.41,59.64,888384.0
2021-02-26 13:00:00,59.63,59.8,59.37,59.6,175560.0,59.63,59.8,59.37,59.6,175560.0
2021-02-26 13:30:00,59.59,59.71,59.26,59.51,160032.0,59.59,59.71,59.26,59.51,160032.0
2021-02-26 14:00:00,59.55,59.68,59.33,59.55,166704.0,59.55,59.68,59.33,59.55,166704.0
2021-02-26 14:30:00,59.52,59.78,59.35,59.51,392778.0,59.52,59.78,59.35,59.51,392778.0
2021-02-26 15:00:00,59.58,59.87,59.38,59.41,253278.0,59.58,59.87,59.38,59.41,253278.0
2021-02-26 15:30:00,59.4,59.88,59.36,59.72,1017750.0,59.4,59.88,59.36,59.72,1017750.0
2021-03-01 09:30:00,60.71,60.94,60.33,60.83,450348.0,60.71,60.94,60.33,60.83,450348.0
2021-03-01 10:00:00,60.76,60.88,60.45,60.6,309108.0,60.76,60.88,60.45,60.6,309108.0
2021-03-01 10:30:00,60.66,60.86,60.51,60.74,264900.0,60.66,60.86,60.51,60.74,264900.0
2021-03-01 11:00:00,60.7,60.85,60.63,60.7,131988.0,60.7,60.85,60.63,60.7,131988.0
2021-03-01 11:30:00,60.73,60.82,60.62,60.78,147114.0,60.73,60.82,60.62,60.78,147114.0
2021-03-01 12:00:00,60.78,60.91,60.54,60.83,207318.0,60.78,60.91,60.54,60.83,207318.0
2021-03-01 12:30:00,60.87,61.0,60.82,60.88,210504.0,60.87,61.0,60.82,60.88,210504.0
2021-03-01 13:00:00,60.9,61.18,60.86,61.18,73344.0,60.9,61.18,60.86,61.18,73344.0
2021-03-01 13:30:00,61.13,61.16,60.9,61.0,83382.0,61.13,61.16,60.9,61.0,83382.0
2021-03-01 14:00:00,61.04,61.19,60.95,61.18,95946.0,61.04,61.19,60.95,61.18,95946.0
2021-03-01 14:30:00,61.25,61.38,61.19,61.21,120720.0,61.25,61.38,61.19,61.21,120720.0
2021-03-01 15:00:00,61.19,61.23,60.92,61.05,207654.0,61.19,61.23,60.92,61.05,207654.0
2021-03-01 15:30:00,61.07,61.29,61.01,61.28,398904.0,61.07,61.29,61.01,61.28,398904.0
2021-03-02 09:30:00,61.25,61.41,60.67,61.16,879390.0,61.25,61.41,60.67,61.16,879390.0
2021-03-02 10:00:00,61.23,61.46,60.56,60.64,195810.0,61.23,61.46,60.56,60.64,195810.0
2021-03-02 10:30:00,60.58,60.75,60.21,60.45,484416.0,60.58,60.75,60.21,60.45,484416.0
2021-03-02 11:00:00,60.45,60.67,60.02,60.31,627486.0,60.45,60.67,60.02,60.31,627486.0
2021-03-02 11:30:00,60.32,60.37,60.02,60.02,218400.0,60.32,60.37,60.02,60.02,218400.0
2021-03-02 12:00:00,60.03,60.44,60.0,60.33,182790.0,60.03,60.44,60.0,60.33,182790.0
2021-03-02 12:30:00,60.39,60.65,60.26,60.32,144354.0,60.39,60.65,60.26,60.32,144354.0
2021-03-02 13:00:00,60.35,60.44,60.09,60.12,287592.0,60.35,60.44,60.09,60.12,287592.0
2021-03-02 13:30:00,60.12,60.19,59.77,59.82,194112.0,60.12,60.19,59.77,59.82,194112.0
2021-03-02 14:00:00,59.85,59.99,59.53,59.56,323490.0,59.85,59.99,59.53,59.56,323490.0
2021-03-02 14:30:00,59.59,59.72,59.4,59.66,236100.0,59.59,59.72,59.4,59.66,236100.0
2021-03-02 15:00:00,59.66,59.74,59.19,59.21,489576.0,59.66,59.74,59.19,59.21,489576.0
2021-03-02 15:30:00,59.19,59.49,59.08,59.08,1126728.0,59.19,59.49,59.08,59.08,1126728.0
2021-03-03 09:30:00,58.91,59.13,58.08,58.63,549588.0,58.91,59.13,58.08,58.63,549588.0
2021-03-03 10:00:00,58.72,58.82,57.95,58.25,306630.0,58.72,58.82,57.95,58.25,306630.0
2021-03-03 10:30:00,58.12,58.39,57.92,58.29,295812.0,58.12,58.39,57.92,58.29,295812.0
2021-03-03 11:00:00,58.29,58.74,58.29,58.51,143844.0,58.29,58.74,58.29,58.51,143844.0
2021-03-03 11:30:00,58.5,58.58,58.15,58.26,270378.0,58.5,58.58,58.15,58.26,270378.0
2021-03-03 12:00:00,58.23,58.42,57.94,58.1,224052.0,58.23,58.42,57.94,58.1,224052.0
2021-03-03 12:30:00,58.13,58.2,57.85,57.96,190548.0,58.13,58.2,57.85,57.96,190548.0
2021-03-03 13:00:00,57.93,58.02,57.57,57.77,244230.0,57.93,58.02,57.57,57.77,244230.0
2021-03-03 13:30:00,57.73,57.82,57.42,57.48,182580.0,57.73,57.82,57.42,57.48,182580.0
2021-03-03 14:00:00,57.51,57.59,57.19,57.26,183372.0,57.51,57.59,57.19,57.26,183372.0
2021-03-03 14:30:00,57.22,57.75,57.14,57.75,195366.0,57.22,57.75,57.14,57.75,195366.0
2021-03-03 15:00:00,57.69,57.69,57.15,57.49,439476.0,57.69,57.69,57.15,57.49,439476.0
2021-03-03 15:30:00,57.45,57.51,57.08,57.25,1120524.0,57.45,57.51,57.08,57.25,1120524.0
2021-03-04 09:30:00,56.68,57.36,56.35,56.55,588780.0,56.68,57.36,56.35,56.55,588780.0
2021-03-04 10:00:00,56.52,56.66,55.94,56.43,294372.0,56.52,56.66,55.94,56.43,294372.0
2021-03-04 10:30:00,56.4,57.06,56.29,56.8,241668.0,56.4,57.06,56.29,56.8,241668.0
2021-03-04 11:00:00,56.84,57.06,56.64,56.77,134982.0,56.84,57.06,56.64,56.77,134982.0
2021-03-04 11:30:00,56.77,57.42,56.69,57.12,231882.0,56.77,57.42,56.69,57.12,231882.0
2021-03-04 12:00:00,57.14,57.5,56.7,56.84,288558.0,57.14,57.5,56.7,56.84,288558.0
2021-03-04 12:30:00,56.79,57.01,56.13,56.32,263442.0,56.79,57.01,56.13,56.32,263442.0
2021-03-04 13:00:00,56.27,56.51,55.62,55.94,434442.0,56.27,56.51,55.62,55.94,434442.0
2021-03-04 13:30:00,55.96,56.0,55.14,55.16,391812.0,55.96,56.0,55.14,55.16,391812.0
2021-03-04 14:00:00,55.15,56.04,55.15,55.97,315144.0,55.15,56.04,55.15,55.97,315144.0
2021-03-04 14:30:00,55.97,56.16,55.61,56.04,216828.0,55.97,56.16,55.61,56.04,216828.0
2021-03-04 15:00:00,56.09,56.14,55.48,55.6,324690.0,56.09,56.14,55.48,55.6,324690.0
2021-03-04 15:30:00,55.6,56.04,55.57,55.94,435372.0,55.6,56.04,55.57,55.94,435372.0
2021-03-05 09:30:00,56.33,56.44,54.89,55.2,420078.0,56.33,56.44,54.89,55.2,420078.0
2021-03-05 10:00:00,55.27,55.45,54.24,54.27,291750.0,55.27,55.45,54.24,54.27,291750.0
2021-03-05 10:30:00,54.28,54.5,53.91,54.32,643164.0,54.28,54.5,53.91,54.32,643164.0
2021-03-05 11:00:00,54.32,54.45,53.49,53.69,984774.0,54.32,54.45,53.49,53.69,984774.0
2021-03-05 11:30:00,53.72,54.77,53.69,54.75,379176.0,53.72,54.77,53.69,54.75,379176.0
2021-03-05 12:00:00,54.66,55.54,54.56,55.48,253818.0,54.66,55.54,54.56,55.48,253818.0
2021-03-05 12:30:00,55.48,55.58,54.97,55.11,308982.0,55.48,55.58,54.97,55.11,308982.0
2021-03-05 13:00:00,55.2,55.51,54.84,55.51,400824.0,55.2,55.51,54.84,55.51,400824.0
2021-03-05 13:30:00,55.49,55.57,55.2,55.43,165648.0,55.49,55.57,55.2,55.43,165648.0
2021-03-05 14:00:00,55.48,55.5,54.96,55.48,113778.0,55.48,55.5,54.96,55.48,113778.0
2021-03-05 14:30:00,55.44,55.87,55.44,55.87,145284.0,55.44,55.87,55.44,55.87,145284.0
2021-03-05 15:00:00,55.92,56.07,55.63,56.05,186948.0,55.92,56.07,55.63,56.05,186948.0
2021-03-05 15:30:00,56.03,56.17,55.65,55.76,759048.0,56.03,56.17,55.65,55.76,759048.0
2021-03-08 09:30:00,56.33,57.44,55.76,56.7,1283292.0,56.33,57.44,55.76,56.7,1283292.0
2021-03-08 10:00:00,56.77,57.1,56.4,56.91,416862.0,56.77,57.1,56.4,56.91,416862.0
2021-03-08 10:30:00,56.89,57.07,56.44,56.56,575208.0,56.89,57.07,56.44,56.56,575208.0
2021-03-08 11:00:00,56.64,56.86,56.13,56.34,245910.0,56.64,56.86,56.13,56.34,245910.0
2021-03-08 11:30:00,56.33,56.33,55.68,55.68,176652.0,56.33,56.33,55.68,55.68,176652.0
2021-03-08 12:00:00,55.69,56.01,55.63,55.98,191670.0,55.69,56.01,55.63,55.98,191670.0
2021-03-08 12:30:00,55.98,56.34,55.9,56.06,232428.0,55.98,56.34,55.9,56.06,232428.0
2021-03-08 13:00:00,56.06,56.45,56.0,56.32,209190.0,56.06,56.45,56.0,56.32,209190.0
2021-03-08 13:30:00,56.31,56.31,55.59,55.66,236274.0,56.31,56.31,55.59,55.66,236274.0
2021-03-08 14:00:00,55.66,55.9,55.53,55.88,280638.0,55.66,55.9,55.53,55.88,280638.0
2021-03-08 14:30:00,55.96,56.03,55.6,55.83,115326.0,55.96,56.03,55.6,55.83,115326.0
2021-03-08 15:00:00,55.86,55.86,55.25,55.25,230772.0,55.86,55.86,55.25,55.25,230772.0
2021-03-08 15:30:00,55.33,55.61,55.13,55.25,618762.0,55.33,55.61,55.13,55.25,618762.0
2021-03-09 09:30:00,56.91,57.5,56.52,57.39,841038.0,56.91,57.5,56.52,57.39,841038.0
2021-03-09 10:00:00,57.43,57.46,57.04,57.19,422970.0,57.43,57.46,57.04,57.19,422970.0
2021-03-09 10:30:00,57.21,57.21,56.53,56.82,349038.0,57.21,57.21,56.53,56.82,349038.0
2021-03-09 11:00:00,56.73,57.0,56.51,56.89,311832.0,56.73,57.0,56.51,56.89,311832.0
2021-03-09 11:30:00,56.89,57.0,56.71,56.82,736806.0,56.89,57.0,56.71,56.82,736806.0
2021-03-09 12:00:00,56.82,56.97,56.73,56.83,270162.0,56.82,56.97,56.73,56.83,270162.0
2021-03-09 12:30:00,56.85,57.09,56.8,56.83,627672.0,56.85,57.09,56.8,56.83,627672.0
2021-03-09 13:00:00,56.84,57.04,56.73,56.77,145758.0,56.84,57.04,56.73,56.77,145758.0
2021-03-09 13:30:00,56.82,57.03,56.76,57.03,122166.0,56.82,57.03,56.76,57.03,122166.0
2021-03-09 14:00:00,56.96,56.97,56.75,56.9,324360.0,56.96,56.97,56.75,56.9,324360.0
2021-03-09 14:30:00,56.93,57.26,56.88,57.19,156426.0,56.93,57.26,56.88,57.19,156426.0
2021-03-09 15:00:00,57.19,57.47,57.16,57.37,287658.0,57.19,57.47,57.16,57.37,287658.0
2021-03-09 15:30:00,57.37,57.56,56.97,57.06,1063104.0,57.37,57.56,56.97,57.06,1063104.0
2021-03-10 09:30:00,58.11,58.87,57.88,57.9,941718.0,58.11,58.87,57.88,57.9,941718.0
2021-03-10 10:00:00,57.92,58.39,56.9,56.9,383772.0,57.92,58.39,56.9,56.9,383772.0
2021-03-10 10:30:00,56.95,57.28,56.7,57.16,216228.0,56.95,57.28,56.7,57.16,216228.0
2021-03-10 11:00:00,57.23,57.33,56.69,56.91,1500510.0,57.23,57.33,56.69,56.91,1500510.0
2021-03-10 11:30:00,56.88,57.12,56.58,56.85,246852.0,56.88,57.12,56.58,56.85,246852.0
2021-03-10 12:00:00,56.81,56.84,56.28,56.33,154764.0,56.81,56.84,56.28,56.33,154764.0
2021-03-10 12:30:00,56.37,56.44,55.89,56.43,256854.0,56.37,56.44,55.89,56.43,256854.0
2021-03-10 13:00:00,56.43,56.52,56.02,56.1,235440.0,56.43,56.52,56.02,56.1,235440.0
2021-03-10 13:30:00,56.1,56.29,55.81,56.1,343242.0,56.1,56.29,55.81,56.1,343242.0
2021-03-10 14:00:00,56.1,56.59,56.0,56.24,232260.0,56.1,56.59,56.0,56.24,232260.0
2021-03-10 14:30:00,56.25,56.52,56.12,56.32,159486.0,56.25,56.52,56.12,56.32,159486.0
2021-03-10 15:00:00,56.25,56.44,55.92,55.92,299880.0,56.25,56.44,55.92,55.92,299880.0
2021-03-10 15:30:00,55.95,56.06,55.68,55.81,866214.0,55.95,56.06,55.68,55.81,866214.0
2021-03-11 09:30:00,57.0,57.25,56.74,56.94,351936.0,57.0,57.25,56.74,56.94,351936.0
2021-03-11 10:00:00,56.97,57.21,56.59,56.9,284874.0,56.97,57.21,56.59,56.9,284874.0
2021-03-11 10:30:00,56.95,57.23,56.92,57.09,179628.0,56.95,57.23,56.92,57.09,179628.0
2021-03-11 11:00:00,57.09,57.22,56.99,57.07,258378.0,57.09,57.22,56.99,57.07,258378.0
2021-03-11 11:30:00,57.05,57.56,56.99,57.51,267000.0,57.05,57.56,56.99,57.51,267000.0
2021-03-11 12:00:00,57.49,57.69,57.43,57.51,117390.0,57.49,57.69,57.43,57.51,117390.0
2021-03-11 12:30:00,57.53,57.58,57.38,57.49,122766.0,57.53,57.58,57.38,57.49,122766.0
2021-03-11 13:00:00,57.45,57.73,57.36,57.47,159876.0,57.45,57.73,57.36,57.47,159876.0
2021-03-11 13:30:00,57.52,57.62,57.45,57.5,127290.0,57.52,57.62,57.45,57.5,127290.0
2021-03-11 14:00:00,57.55,57.7,57.5,57.57,174084.0,57.55,57.7,57.5,57.57,174084.0
2021-03-11 14:30:00,57.53,57.65,57.46,57.49,166512.0,57.53,57.65,57.46,57.49,166512.0
2021-03-11 15:00:00,57.53,57.63,57.42,57.63,204186.0,57.53,57.63,57.42,57.63,204186.0
2021-03-11 15:30:00,57.62,57.71,57.36,57.38,430536.0,57.62,57.71,57.36,57.38,430536.0
2021-03-12 09:30:00,56.61,57.17,56.35,57.13,277122.0,56.61,57.17,56.35,57.13,277122.0
2021-03-12 10:00:00,57.07,57.1,56.45,56.5,383682.0,57.07,57.1,56.45,56.5,383682.0
2021-03-12 10:30:00,56.5,56.76,56.42,56.55,232974.0,56.5,56.76,56.42,56.55,232974.0
2021-03-12 11:00:00,56.5,56.74,56.43,56.68,89550.0,56.5,56.74,56.43,56.68,89550.0
2021-03-12 11:30:00,56.69,56.84,56.58,56.65,98028.0,56.69,56.84,56.58,56.65,98028.0
2021-03-12 12:00:00,56.67,56.79,56.67,56.78,103746.0,56.67,56.79,56.67,56.78,103746.0
2021-03-12 12:30:00,56.79,56.88,56.52,56.55,67008.0,56.79,56.88,56.52,56.55,67008.0
2021-03-12 13:00:00,56.59,56.75,56.55,56.66,81384.0,56.59,56.75,56.55,56.66,81384.0
2021-03-12 13:30:00,56.69,56.85,56.63,56.69,107412.0,56.69,56.85,56.63,56.69,107412.0
2021-03-12 14:00:00,56.71,56.71,56.45,56.59,132084.0,56.71,56.71,56.45,56.59,132084.0
2021-03-12 14:30:00,56.6,56.83,56.54,56.77,59778.0,56.6,56.83,56.54,56.77,59778.0
2021-03-12 15:00:00,56.74,56.94,56.72,56.77,129846.0,56.74,56.94,56.72,56.77,129846.0
2021-03-12 15:30:00,56.79,57.12,56.79,57.1,448356.0,56.79,57.12,56.79,57.1,448356.0
2021-03-15 09:30:00,57.0,57.04,56.27,56.62,243672.0,57.0,57.04,56.27,56.62,243672.0
2021-03-15 10:00:00,56.58,57.02,56.5,56.51,110214.0,56.58,57.02,56.5,56.51,110214.0
2021-03-15 10:30:00,56.56,56.75,56.47,56.65,98562.0,56.56,56.75,56.47,56.65,98562.0
2021-03-15 11:00:00,56.62,56.73,56.2,56.29,110916.0,56.62,56.73,56.2,56.29,110916.0
2021-03-15 11:30:00,56.24,56.52,56.12,56.44,121416.0,56.24,56.52,56.12,56.44,121416.0
2021-03-15 12:00:00,56.44,56.71,56.36,56.58,88800.0,56.44,56.71,56.36,56.58,88800.0
2021-03-15 12:30:00,56.55,56.84,56.54,56.6,101118.0,56.55,56.84,56.54,56.6,101118.0
2021-03-15 13:00:00,56.65,56.8,56.57,56.71,213252.0,56.65,56.8,56.57,56.71,213252.0
2021-03-15 13:30:00,56.73,56.89,56.66,56.67,70308.0,56.73,56.89,56.66,56.67,70308.0
2021-03-15 14:00:00,56.67,56.81,56.64,56.68,88908.0,56.67,56.81,56.64,56.68,88908.0
2021-03-15 14:30:00,56.68,57.04,56.61,56.92,168816.0,56.68,57.04,56.61,56.92,168816.0
2021-03-15 15:00:00,56.92,57.05,56.84,57.01,132084.0,56.92,57.05,56.84,57.01,132084.0
2021-03-15 15:30:00,56.99,57.39,56.99,57.38,470448.0,56.99,57.39,56.99,57.38,470448.0
2021-03-16 09:30:00,58.07,58.45,57.56,57.72,273600.0,58.07,58.45,57.56,57.72,273600.0
2021-03-16 10:00:00,57.74,57.83,57.23,57.48,178830.0,57.74,57.83,57.23,57.48,178830.0
2021-03-16 10:30:00,57.5,57.68,57.36,57.47,104934.0,57.5,57.68,57.36,57.47,104934.0
2021-03-16 11:00:00,57.48,57.53,57.18,57.41,105012.0,57.48,57.53,57.18,57.41,105012.0
2021-03-16 11:30:00,57.47,57.48,57.18,57.24,83148.0,57.47,57.48,57.18,57.24,83148.0
2021-03-16 12:00:00,57.28,57.28,56.68,56.77,88536.0,57.28,57.28,56.68,56.77,88536.0
2021-03-16 12:30:00,56.73,57.05,56.73,56.92,75642.0,56.73,57.05,56.73,56.92,75642.0
2021-03-16 13:00:00,56.9,57.01,56.85,56.87,76596.0,56.9,57.01,56.85,56.87,76596.0
2021-03-16 13:30:00,56.87,56.87,56.64,56.75,57144.0,56.87,56.87,56.64,56.75,57144.0
2021-03-16 14:00:00,56.72,56.82,56.39,56.39,88206.0,56.72,56.82,56.39,56.39,88206.0
2021-03-16 14:30:00,56.38,56.68,56.23,56.59,198666.0,56.38,56.68,56.23,56.59,198666.0
2021-03-16 15:00:00,56.6,56.92,56.49,56.73,180084.0,56.6,56.92,56.49,56.73,180084.0
2021-03-16 15:30:00,56.8,57.03,56.63,56.67,346128.0,56.8,57.03,56.63,56.67,346128.0
2021-03-17 09:30:00,56.42,56.59,55.7,56.59,388656.0,56.42,56.59,55.7,56.59,388656.0
2021-03-17 10:00:00,56.58,57.0,56.5,56.89,197160.0,56.58,57.0,56.5,56.89,197160.0
2021-03-17 10:30:00,56.86,56.86,56.07,56.33,364092.0,56.86,56.86,56.07,56.33,364092.0
2021-03-17 11:00:00,56.32,56.38,56.05,56.2,325674.0,56.32,56.38,56.05,56.2,325674.0
2021-03-17 11:30:00,56.11,56.13,55.59,55.61,246168.0,56.11,56.13,55.59,55.61,246168.0
2021-03-17 12:00:00,55.66,55.74,55.43,55.61,546078.0,55.66,55.74,55.43,55.61,546078.0
2021-03-17 12:30:00,55.6,55.63,55.18,55.18,206088.0,55.6,55.63,55.18,55.18,206088.0
2021-03-17 13:00:00,55.2,55.67,55.19,55.49,165210.0,55.2,55.67,55.19,55.49,165210.0
2021-03-17 13:30:00,55.48,55.5,55.25,55.36,154866.0,55.48,55.5,55.25,55.36,154866.0
2021-03-17 14:00:00,55.35,56.22,55.33,55.83,254052.0,55.35,56.22,55.33,55.83,254052.0
2021-03-17 14:30:00,55.75,56.52,55.75,56.4,183630.0,55.75,56.52,55.75,56.4,183630.0
2021-03-17 15:00:00,56.4,56.68,56.28,56.34,201138.0,56.4,56.68,56.28,56.34,201138.0
2021-03-17 15:30:00,56.36,56.39,55.93,56.13,675780.0,56.36,56.39,55.93,56.13,675780.0
2021-03-18 09:30:00,54.5,55.0,54.18,54.67,647922.0,54.5,55.0,54.18,54.67,647922.0
2021-03-18 10:00:00,54.65,54.66,54.06,54.37,592212.0,54.65,54.66,54.06,54.37,592212.0
2021-03-18 10:30:00,54.39,54.41,53.87,54.13,567684.0,54.39,54.41,53.87,54.13,567684.0
2021-03-18 11:00:00,54.11,54.22,53.6,53.81,852378.0,54.11,54.22,53.6,53.81,852378.0
2021-03-18 11:30:00,53.77,53.88,53.67,53.73,295056.0,53.77,53.88,53.67,53.73,295056.0
2021-03-18 12:00:00,53.74,54.1,53.7,54.03,430038.0,53.74,54.1,53.7,54.03,430038.0
2021-03-18 12:30:00,54.03,54.12,53.75,53.75,222918.0,54.03,54.12,53.75,53.75,222918.0
2021-03-18 13:00:00,53.74,54.21,53.74,54.19,264438.0,53.74,54.21,53.74,54.19,264438.0
2021-03-18 13:30:00,54.2,54.22,53.81,53.81,311226.0,54.2,54.22,53.81,53.81,311226.0
2021-03-18 14:00:00,53.81,53.84,53.17,53.25,516654.0,53.81,53.84,53.17,53.25,516654.0
2021-03-18 14:30:00,53.25,53.33,53.05,53.21,576606.0,53.25,53.33,53.05,53.21,576606.0
2021-03-18 15:00:00,53.24,53.28,52.95,53.13,563826.0,53.24,53.28,52.95,53.13,563826.0
2021-03-18 15:30:00,53.11,53.22,52.71,52.93,1768752.0,53.11,53.22,52.71,52.93,1768752.0
2021-03-19 09:30:00,52.93,52.99,51.93,52.57,1048860.0,52.93,52.99,51.93,52.57,1048860.0
2021-03-19 10:00:00,52.53,52.53,52.11,52.44,924654.0,52.53,52.53,52.11,52.44,924654.0
2021-03-19 10:30:00,52.43,52.91,52.38,52.88,875970.0,52.43,52.91,52.38,52.88,875970.0
2021-03-19 11:00:00,52.88,52.96,52.4,52.56,483996.0,52.88,52.96,52.4,52.56,483996.0
2021-03-19 11:30:00,52.52,52.98,52.52,52.8,371856.0,52.52,52.98,52.52,52.8,371856.0
2021-03-19 12:00:00,52.81,52.94,52.63,52.71,264570.0,52.81,52.94,52.63,52.71,264570.0
2021-03-19 12:30:00,52.7,53.12,52.69,53.07,320052.0,52.7,53.12,52.69,53.07,320052.0
2021-03-19 13:00:00,53.09,53.09,52.62,52.75,297906.0,53.09,53.09,52.62,52.75,297906.0
2021-03-19 13:30:00,52.75,52.94,52.67,52.81,344268.0,52.75,52.94,52.67,52.81,344268.0
2021-03-19 14:00:00,52.82,52.93,52.59,52.83,384372.0,52.82,52.93,52.59,52.83,384372.0
2021-03-19 14:30:00,52.85,52.98,52.63,52.81,304356.0,52.85,52.98,52.63,52.81,304356.0
2021-03-19 15:00:00,52.85,52.95,52.66,52.79,391854.0,52.85,52.95,52.66,52.79,391854.0
2021-03-19 15:30:00,52.77,52.97,52.67,52.82,982974.0,52.77,52.97,52.67,52.82,982974.0
2021-03-22 09:30:00,52.83,53.38,52.8,53.04,563802.0,52.83,53.38,52.8,53.04,563802.0
2021-03-22 10:00:00,53.04,53.45,52.9,53.3,490932.0,53.04,53.45,52.9,53.3,490932.0
2021-03-22 10:30:00,53.3,53.79,53.2,53.72,757980.0,53.3,53.79,53.2,53.72,757980.0
2021-03-22 11:00:00,53.73,54.17,53.64,54.01,616548.0,53.73,54.17,53.64,54.01,616548.0
2021-03-22 11:30:00,54.06,54.08,53.65,53.75,306474.0,54.06,54.08,53.65,53.75,306474.0
2021-03-22 12:00:00,53.8,54.1,53.72,54.1,352566.0,53.8,54.1,53.72,54.1,352566.0
2021-03-22 12:30:00,54.09,54.25,53.88,54.16,285504.0,54.09,54.25,53.88,54.16,285504.0
2021-03-22 13:00:00,54.17,54.21,53.89,53.89,230172.0,54.17,54.21,53.89,53.89,230172.0
2021-03-22 13:30:00,53.94,54.17,53.94,54.09,309948.0,53.94,54.17,53.94,54.09,309948.0
2021-03-22 14:00:00,54.1,54.22,54.05,54.14,229182.0,54.1,54.22,54.05,54.14,229182.0
2021-03-22 14:30:00,54.21,54.27,54.01,54.26,336954.0,54.21,54.27,54.01,54.26,336954.0
2021-03-22 15:00:00,54.28,54.35,54.15,54.24,580242.0,54.28,54.35,54.15,54.24,580242.0
2021-03-22 15:30:00,54.25,54.44,53.9,53.91,1216536.0,54.25,54.44,53.9,53.91,1216536.0
2021-03-23 09:30:00,53.98,54.55,53.8,54.02,583260.0,53.98,54.55,53.8,54.02,583260.0
2021-03-23 10:00:00,53.99,54.43,53.95,54.17,349818.0,53.99,54.43,53.95,54.17,349818.0
2021-03-23 10:30:00,54.15,54.32,53.88,54.32,265068.0,54.15,54.32,53.88,54.32,265068.0
2021-03-23 11:00:00,54.31,54.5,54.19,54.34,302094.0,54.31,54.5,54.19,54.34,302094.0
2021-03-23 11:30:00,54.35,54.42,53.96,54.11,169176.0,54.35,54.42,53.96,54.11,169176.0
2021-03-23 12:00:00,54.12,54.32,54.08,54.21,201486.0,54.12,54.32,54.08,54.21,201486.0
2021-03-23 12:30:00,54.17,54.33,54.05,54.33,172410.0,54.17,54.33,54.05,54.33,172410.0
2021-03-23 13:00:00,54.33,54.52,54.19,54.32,283050.0,54.33,54.52,54.19,54.32,283050.0
2021-03-23 13:30:00,54.33,54.33,54.04,54.17,116394.0,54.33,54.33,54.04,54.17,116394.0
2021-03-23 14:00:00,54.22,54.46,54.17,54.36,199488.0,54.22,54.46,54.17,54.36,199488.0
2021-03-23 14:30:00,54.37,54.48,54.23,54.24,274458.0,54.37,54.48,54.23,54.24,274458.0
2021-03-23 15:00:00,54.23,54.25,53.94,54.14,346680.0,54.23,54.25,53.94,54.14,346680.0
2021-03-23 15:30:00,54.13,54.24,53.88,53.93,856122.0,54.13,54.24,53.88,53.93,856122.0
2021-03-24 09:30:00,54.17,54.49,53.57,53.68,561954.0,54.17,54.49,53.57,53.68,561954.0
2021-03-24 10:00:00,53.72,54.02,53.5,53.96,378738.0,53.72,54.02,53.5,53.96,378738.0
2021-03-24 10:30:00,53.93,54.29,53.9,54.22,550092.0,53.93,54.29,53.9,54.22,550092.0
2021-03-24 11:00:00,54.27,54.28,54.06,54.22,315546.0,54.27,54.28,54.06,54.22,315546.0
2021-03-24 11:30:00,54.2,54.2,53.79,53.88,144456.0,54.2,54.2,53.79,53.88,144456.0
2021-03-24 12:00:00,53.86,54.1,53.82,54.03,114300.0,53.86,54.1,53.82,54.03,114300.0
2021-03-24 12:30:00,54.1,54.12,53.9,54.05,154980.0,54.1,54.12,53.9,54.05,154980.0
2021-03-24 13:00:00,54.05,54.07,53.52,53.74,370398.0,54.05,54.07,53.52,53.74,370398.0
2021-03-24 13:30:00,53.79,54.0,53.74,53.91,103404.0,53.79,54.0,53.74,53.91,103404.0
2021-03-24 14:00:00,53.89,53.89,53.7,53.79,116802.0,53.89,53.89,53.7,53.79,116802.0
2021-03-24 14:30:00,53.79,53.82,53.43,53.51,278898.0,53.79,53.82,53.43,53.51,278898.0
2021-03-24 15:00:00,53.46,53.83,53.44,53.72,301290.0,53.46,53.83,53.44,53.72,301290.0
2021-03-24 15:30:00,53.71,53.75,53.5,53.5,569268.0,53.71,53.75,53.5,53.5,569268.0
2021-03-25 09:30:00,52.96,53.67,52.86,53.58,775758.0,52.96,53.67,52.86,53.58,775758.0
2021-03-25 10:00:00,53.6,54.13,53.57,53.6,403320.0,53.6,54.13,53.57,53.6,403320.0
2021-03-25 10:30:00,53.54,53.61,53.02,53.21,385728.0,53.54,53.61,53.02,53.21,385728.0
2021-03-25 11:00:00,53.25,53.62,53.12,53.6,482358.0,53.25,53.62,53.12,53.6,482358.0
2021-03-25 11:30:00,53.55,53.83,53.36,53.83,161454.0,53.55,53.83,53.36,53.83,161454.0
2021-03-25 12:00:00,53.76,54.18,53.67,54.14,194190.0,53.76,54.18,53.67,54.14,194190.0
2021-03-25 12:30:00,54.17,54.2,53.85,53.96,181140.0,54.17,54.2,53.85,53.96,181140.0
2021-03-25 13:00:00,53.9,54.19,53.72,54.03,254016.0,53.9,54.19,53.72,54.03,254016.0
2021-03-25 13:30:00,54.03,54.11,53.68,53.72,191046.0,54.03,54.11,53.68,53.72,191046.0
2021-03-25 14:00:00,53.73,53.77,53.47,53.57,244710.0,53.73,53.77,53.47,53.57,244710.0
2021-03-25 14:30:00,53.59,54.1,53.57,54.08,185058.0,53.59,54.1,53.57,54.08,185058.0
2021-03-25 15:00:00,54.06,54.24,53.98,54.07,275868.0,54.06,54.24,53.98,54.07,275868.0
2021-03-25 15:30:00,54.0,54.16,53.8,53.93,489528.0,54.0,54.16,53.8,53.93,489528.0
2021-03-26 09:30:00,53.83,54.07,53.02,53.91,446562.0,53.83,54.07,53.02,53.91,446562.0
2021-03-26 10:00:00,53.93,53.93,53.32,53.53,202044.0,53.93,53.93,53.32,53.53,202044.0
2021-03-26 10:30:00,53.6,53.74,53.05,53.15,244842.0,53.6,53.74,53.05,53.15,244842.0
2021-03-26 11:00:00,53.11,53.15,52.66,52.75,267162.0,53.11,53.15,52.66,52.75,267162.0
2021-03-26 11:30:00,52.77,53.21,52.76,53.15,326028.0,52.77,53.21,52.76,53.15,326028.0
2021-03-26 12:00:00,53.18,53.22,53.04,53.17,137766.0,53.18,53.22,53.04,53.17,137766.0
2021-03-26 12:30:00,53.16,53.25,53.0,53.07,114834.0,53.16,53.25,53.0,53.07,114834.0
2021-03-26 13:00:00,53.1,53.22,53.05,53.12,125862.0,53.1,53.22,53.05,53.12,125862.0
2021-03-26 13:30:00,53.14,53.14,52.27,52.27,435114.0,53.14,53.14,52.27,52.27,435114.0
2021-03-26 14:00:00,52.3,52.46,52.04,52.31,333132.0,52.3,52.46,52.04,52.31,333132.0
2021-03-26 14:30:00,52.32,52.45,51.95,52.45,388452.0,52.32,52.45,51.95,52.45,388452.0
2021-03-26 15:00:00,52.44,52.95,52.34,52.93,206712.0,52.44,52.95,52.34,52.93,206712.0
2021-03-26 15:30:00,52.94,53.31,52.71,53.27,1290582.0,52.94,53.31,52.71,53.27,1290582.0
2021-03-29 09:30:00,53.17,53.99,52.83,52.94,545652.0,53.17,53.99,52.83,52.94,545652.0
2021-03-29 10:00:00,52.85,53.23,52.68,52.86,331578.0,52.85,53.23,52.68,52.86,331578.0
2021-03-29 10:30:00,52.8,53.13,52.67,52.76,148614.0,52.8,53.13,52.67,52.76,148614.0
2021-03-29 11:00:00,52.73,53.08,52.62,52.97,343476.0,52.73,53.08,52.62,52.97,343476.0
2021-03-29 11:30:00,53.01,53.22,52.9,53.1,107046.0,53.01,53.22,52.9,53.1,107046.0
2021-03-29 12:00:00,53.1,53.22,52.88,53.1,164148.0,53.1,53.22,52.88,53.1,164148.0
2021-03-29 12:30:00,53.11,53.22,53.0,53.05,111252.0,53.11,53.22,53.0,53.05,111252.0
2021-03-29 13:00:00,53.1,53.29,52.94,53.02,159294.0,53.1,53.29,52.94,53.02,159294.0
2021-03-29 13:30:00,52.99,53.13,52.87,52.92,118338.0,52.99,53.13,52.87,52.92,118338.0
2021-03-29 14:00:00,52.91,53.07,52.82,52.85,127932.0,52.91,53.07,52.82,52.85,127932.0
2021-03-29 14:30:00,52.9,52.93,52.71,52.85,81792.0,52.9,52.93,52.71,52.85,81792.0
2021-03-29 15:00:00,52.85,53.3,52.85,53.27,126876.0,52.85,53.3,52.85,53.27,126876.0
2021-03-29 15:30:00,53.27,53.44,53.22,53.37,603300.0,53.27,53.44,53.22,53.37,603300.0
2021-03-30 09:30:00,52.98,52.98,52.21,52.44,198084.0,52.98,52.98,52.21,52.44,198084.0
2021-03-30 10:00:00,52.48,52.64,52.34,52.64,157398.0,52.48,52.64,52.34,52.64,157398.0
2021-03-30 10:30:00,52.61,53.19,52.52,53.15,217200.0,52.61,53.19,52.52,53.15,217200.0
2021-03-30 11:00:00,53.16,53.35,52.97,53.13,336324.0,53.16,53.35,52.97,53.13,336324.0
2021-03-30 11:30:00,53.16,53.46,52.99,53.1,200406.0,53.16,53.46,52.99,53.1,200406.0
2021-03-30 12:00:00,53.07,53.07,52.81,53.03,108066.0,53.07,53.07,52.81,53.03,108066.0
2021-03-30 12:30:00,53.03,53.32,52.98,53.29,200838.0,53.03,53.32,52.98,53.29,200838.0
2021-03-30 13:00:00,53.29,53.41,53.13,53.38,133704.0,53.29,53.41,53.13,53.38,133704.0
2021-03-30 13:30:00,53.35,53.36,53.07,53.13,163782.0,53.35,53.36,53.07,53.13,163782.0
2021-03-30 14:00:00,53.11,53.19,52.87,52.91,157284.0,53.11,53.19,52.87,52.91,157284.0
2021-03-30 14:30:00,52.88,53.15,52.88,53.1,135480.0,52.88,53.15,52.88,53.1,135480.0
2021-03-30 15:00:00,53.03,53.07,52.88,52.95,101280.0,53.03,53.07,52.88,52.95,101280.0
2021-03-30 15:30:00,52.98,53.12,52.78,52.98,358038.0,52.98,53.12,52.78,52.98,358038.0
2021-03-31 09:30:00,53.54,54.06,53.23,53.88,568518.0,53.54,54.06,53.23,53.88,568518.0
2021-03-31 10:00:00,53.82,54.1,53.69,53.88,405114.0,53.82,54.1,53.69,53.88,405114.0
2021-03-31 10:30:00,53.85,54.22,53.7,53.94,323238.0,53.85,54.22,53.7,53.94,323238.0
2021-03-31 11:00:00,53.95,54.2,53.79,53.89,182214.0,53.95,54.2,53.79,53.89,182214.0
2021-03-31 11:30:00,53.91,54.02,53.71,53.91,157428.0,53.91,54.02,53.71,53.91,157428.0
2021-03-31 12:00:00,53.91,54.12,53.91,54.08,144450.0,53.91,54.12,53.91,54.08,144450.0
2021-03-31 12:30:00,54.08,54.16,53.92,54.09,155148.0,54.08,54.16,53.92,54.09,155148.0
2021-03-31 13:00:00,54.05,54.24,53.97,54.18,112074.0,54.05,54.24,53.97,54.18,112074.0
2021-03-31 13:30:00,54.2,54.21,53.8,53.88,149490.0,54.2,54.21,53.8,53.88,149490.0
2021-03-31 14:00:00,53.88,54.04,53.72,54.04,147876.0,53.88,54.04,53.72,54.04,147876.0
2021-03-31 14:30:00,54.07,54.18,53.91,54.01,184944.0,54.07,54.18,53.91,54.01,184944.0
2021-03-31 15:00:00,54.06,54.22,53.93,53.98,203196.0,54.06,54.22,53.93,53.98,203196.0
2021-03-31 15:30:00,53.98,54.2,53.68,53.72,623916.0,53.98,54.2,53.68,53.72,623916.0
2021-04-01 09:30:00,54.5,55.46,54.5,55.24,361026.0,54.5,55.46,54.5,55.24,361026.0
2021-04-01 10:00:00,55.29,55.34,54.74,54.97,480636.0,55.29,55.34,54.74,54.97,480636.0
2021-04-01 10:30:00,55.02,55.12,54.87,54.99,162162.0,55.02,55.12,54.87,54.99,162162.0
2021-04-01 11:00:00,54.99,55.06,54.45,54.81,190260.0,54.99,55.06,54.45,54.81,190260.0
2021-04-01 11:30:00,54.85,54.93,54.56,54.68,252576.0,54.85,54.93,54.56,54.68,252576.0
2021-04-01 12:00:00,54.71,54.83,54.57,54.72,154974.0,54.71,54.83,54.57,54.72,154974.0
2021-04-01 12:30:00,54.79,54.8,54.49,54.65,331164.0,54.79,54.8,54.49,54.65,331164.0
2021-04-01 13:00:00,54.7,54.75,54.37,54.5,172536.0,54.7,54.75,54.37,54.5,172536.0
2021-04-01 13:30:00,54.5,54.73,54.38,54.38,212874.0,54.5,54.73,54.38,54.38,212874.0
2021-04-01 14:00:00,54.4,54.58,54.31,54.47,239454.0,54.4,54.58,54.31,54.47,239454.0
2021-04-01 14:30:00,54.49,54.65,54.39,54.54,203166.0,54.49,54.65,54.39,54.54,203166.0
2021-04-01 15:00:00,54.54,54.56,54.36,54.52,301272.0,54.54,54.56,54.36,54.52,301272.0
2021-04-01 15:30:00,54.52,54.71,54.38,54.71,481470.0,54.52,54.71,54.38,54.71,481470.0
2021-04-05 09:30:00,55.5,56.01,55.21,55.46,647712.0,55.5,56.01,55.21,55.46,647712.0
2021-04-05 10:00:00,55.45,55.5,55.03,55.24,516918.0,55.45,55.5,55.03,55.24,516918.0
2021-04-05 10:30:00,55.22,55.55,55.17,55.51,225492.0,55.22,55.55,55.17,55.51,225492.0
2021-04-05 11:00:00,55.51,55.57,55.4,55.43,111276.0,55.51,55.57,55.4,55.43,111276.0
2021-04-05 11:30:00,55.38,55.5,55.16,55.18,109980.0,55.38,55.5,55.16,55.18,109980.0
2021-04-05 12:00:00,55.22,55.24,55.04,55.1,97536.0,55.22,55.24,55.04,55.1,97536.0
2021-04-05 12:30:00,55.13,55.19,55.04,55.08,91698.0,55.13,55.19,55.04,55.08,91698.0
2021-04-05 13:00:00,55.07,55.23,55.03,55.09,76332.0,55.07,55.23,55.03,55.09,76332.0
2021-04-05 13:30:00,55.08,55.18,54.99,55.16,86460.0,55.08,55.18,54.99,55.16,86460.0
2021-04-05 14:00:00,55.18,55.26,55.04,55.17,96306.0,55.18,55.26,55.04,55.17,96306.0
2021-04-05 14:30:00,55.21,55.24,55.04,55.14,199956.0,55.21,55.24,55.04,55.14,199956.0
2021-04-05 15:00:00,55.15,55.29,55.1,55.24,116622.0,55.15,55.29,55.1,55.24,116622.0
2021-04-05 15:30:00,55.22,55.36,55.15,55.17,454296.0,55.22,55.36,55.15,55.17,454296.0
2021-04-06 09:30:00,54.98,55.6,54.76,55.53,207174.0,54.98,55.6,54.76,55.53,207174.0
2021-04-06 10:00:00,55.58,55.66,55.4,55.66,283146.0,55.58,55.66,55.4,55.66,283146.0
2021-04-06 10:30:00,55.62,55.83,55.57,55.75,116214.0,55.62,55.83,55.57,55.75,116214.0
2021-04-06 11:00:00,55.72,56.38,55.7,56.35,511554.0,55.72,56.38,55.7,56.35,511554.0
2021-04-06 11:30:00,56.34,56.88,56.25,56.83,912804.0,56.34,56.88,56.25,56.83,912804.0
2021-04-06 12:00:00,56.82,56.85,56.13,56.16,625602.0,56.82,56.85,56.13,56.16,625602.0
2021-04-06 12:30:00,56.19,56.54,56.18,56.53,442878.0,56.19,56.54,56.18,56.53,442878.0
2021-04-06 13:00:00,56.49,56.5,56.07,56.14,111168.0,56.49,56.5,56.07,56.14,111168.0
2021-04-06 13:30:00,56.13,56.47,56.1,56.47,257232.0,56.13,56.47,56.1,56.47,257232.0
2021-04-06 14:00:00,56.44,56.63,56.34,56.45,186552.0,56.44,56.63,56.34,56.45,186552.0
2021-04-06 14:30:00,56.45,56.57,56.32,56.46,186036.0,56.45,56.57,56.32,56.46,186036.0
2021-04-06 15:00:00,56.46,56.46,56.07,56.18,197184.0,56.46,56.46,56.07,56.18,197184.0
2021-04-06 15:30:00,56.23,56.34,55.96,56.23,772752.0,56.23,56.34,55.96,56.23,772752.0
2021-04-07 09:30:00,56.03,56.49,55.7,56.42,372390.0,56.03,56.49,55.7,56.42,372390.0
2021-04-07 10:00:00,56.45,56.72,56.41,56.6,337272.0,56.45,56.72,56.41,56.6,337272.0
2021-04-07 10:30:00,56.55,56.63,56.34,56.38,182976.0,56.55,56.63,56.34,56.38,182976.0
2021-04-07 11:00:00,56.39,56.63,56.32,56.41,418728.0,56.39,56.63,56.32,56.41,418728.0
2021-04-07 11:30:00,56.38,56.49,56.18,56.42,123222.0,56.38,56.49,56.18,56.42,123222.0
2021-04-07 12:00:00,56.46,56.52,56.26,56.4,215544.0,56.46,56.52,56.26,56.4,215544.0
2021-04-07 12:30:00,56.4,56.4,56.13,56.15,111822.0,56.4,56.4,56.13,56.15,111822.0
2021-04-07 13:00:00,56.1,56.19,55.94,55.95,164436.0,56.1,56.19,55.94,55.95,164436.0
2021-04-07 13:30:00,55.92,56.19,55.89,56.19,108822.0,55.92,56.19,55.89,56.19,108822.0
2021-04-07 14:00:00,56.2,56.29,56.09,56.29,77550.0,56.2,56.29,56.09,56.29,77550.0
2021-04-07 14:30:00,56.26,56.46,56.21,56.4,139668.0,56.26,56.46,56.21,56.4,139668.0
2021-04-07 15:00:00,56.43,56.49,56.26,56.28,169938.0,56.43,56.49,56.26,56.28,169938.0
2021-04-07 15:30:00,56.28,56.45,56.05,56.43,664944.0,56.28,56.45,56.05,56.43,664944.0
2021-04-08 09:30:00,57.08,57.83,56.87,57.83,441708.0,57.08,57.83,56.87,57.83,441708.0
2021-04-08 10:00:00,57.75,57.75,57.0,57.12,254160.0,57.75,57.75,57.0,57.12,254160.0
2021-04-08 10:30:00,57.18,57.85,57.13,57.82,225534.0,57.18,57.85,57.13,57.82,225534.0
2021-04-08 11:00:00,57.77,57.96,57.69,57.87,175992.0,57.77,57.96,57.69,57.87,175992.0
2021-04-08 11:30:00,57.9,57.94,57.62,57.7,152388.0,57.9,57.94,57.62,57.7,152388.0
2021-04-08 12:00:00,57.67,57.68,57.28,57.28,126204.0,57.67,57.68,57.28,57.28,126204.0
2021-04-08 12:30:00,57.31,57.36,57.0,57.2,142818.0,57.31,57.36,57.0,57.2,142818.0
2021-04-08 13:00:00,57.22,57.35,57.06,57.16,107778.0,57.22,57.35,57.06,57.16,107778.0
2021-04-08 13:30:00,57.19,57.23,57.04,57.13,111018.0,57.19,57.23,57.04,57.13,111018.0
2021-04-08 14:00:00,57.13,57.23,57.09,57.21,99774.0,57.13,57.23,57.09,57.21,99774.0
2021-04-08 14:30:00,57.19,57.48,57.19,57.43,204276.0,57.19,57.48,57.19,57.43,204276.0
2021-04-08 15:00:00,57.44,57.46,57.12,57.24,328686.0,57.44,57.46,57.12,57.24,328686.0
2021-04-08 15:30:00,57.27,57.41,57.07,57.27,960684.0,57.27,57.41,57.07,57.27,960684.0
2021-04-09 09:30:00,57.29,57.35,56.82,57.25,279780.0,57.29,57.35,56.82,57.25,279780.0
2021-04-09 10:00:00,57.25,57.38,56.92,56.95,186516.0,57.25,57.38,56.92,56.95,186516.0
2021-04-09 10:30:00,56.94,57.38,56.79,57.29,160554.0,56.94,57.38,56.79,57.29,160554.0
2021-04-09 11:00:00,57.29,57.58,57.2,57.47,308634.0,57.29,57.58,57.2,57.47,308634.0
2021-04-09 11:30:00,57.44,57.62,57.41,57.54,286002.0,57.44,57.62,57.41,57.54,286002.0
2021-04-09 12:00:00,57.55,58.03,57.54,57.99,234540.0,57.55,58.03,57.54,57.99,234540.0
2021-04-09 12:30:00,58.0,58.1,57.8,58.04,415134.0,58.0,58.1,57.8,58.04,415134.0
2021-04-09 13:00:00,58.03,58.18,57.96,58.08,228456.0,58.03,58.18,57.96,58.08,228456.0
2021-04-09 13:30:00,58.05,58.22,58.03,58.08,172128.0,58.05,58.22,58.03,58.08,172128.0
2021-04-09 14:00:00,58.08,58.17,57.99,58.04,146538.0,58.08,58.17,57.99,58.04,146538.0
2021-04-09 14:30:00,58.04,58.17,58.04,58.07,88362.0,58.04,58.17,58.04,58.07,88362.0
2021-04-09 15:00:00,58.07,58.23,58.0,58.18,220458.0,58.07,58.23,58.0,58.18,220458.0
2021-04-09 15:30:00,58.2,58.29,58.15,58.25,515658.0,58.2,58.29,58.15,58.25,515658.0
2021-04-12 09:30:00,57.98,58.96,57.98,58.67,783546.0,57.98,58.96,57.98,58.67,783546.0
2021-04-12 10:00:00,58.68,59.1,58.68,59.03,249396.0,58.68,59.1,58.68,59.03,249396.0
2021-04-12 10:30:00,59.04,59.33,58.97,59.28,286080.0,59.04,59.33,58.97,59.28,286080.0
2021-04-12 11:00:00,59.28,59.58,59.27,59.49,517644.0,59.28,59.58,59.27,59.49,517644.0
2021-04-12 11:30:00,59.48,59.64,59.45,59.56,368760.0,59.48,59.64,59.45,59.56,368760.0
2021-04-12 12:00:00,59.56,59.9,59.56,59.81,511350.0,59.56,59.9,59.56,59.81,511350.0
2021-04-12 12:30:00,59.79,60.03,59.76,60.01,427272.0,59.79,60.03,59.76,60.01,427272.0
2021-04-12 13:00:00,60.01,60.19,59.97,60.15,231114.0,60.01,60.19,59.97,60.15,231114.0
2021-04-12 13:30:00,60.15,60.15,59.84,59.84,190212.0,60.15,60.15,59.84,59.84,190212.0
2021-04-12 14:00:00,59.8,59.95,59.58,59.58,251946.0,59.8,59.95,59.58,59.58,251946.0
2021-04-12 14:30:00,59.63,59.65,59.34,59.41,200214.0,59.63,59.65,59.34,59.41,200214.0
2021-04-12 15:00:00,59.41,59.41,59.19,59.22,169014.0,59.41,59.41,59.19,59.22,169014.0
2021-04-12 15:30:00,59.22,59.43,59.09,59.23,608040.0,59.22,59.43,59.09,59.23,608040.0
2021-04-13 09:30:00,59.44,60.87,59.44,60.79,655152.0,59.44,60.87,59.44,60.79,655152.0
2021-04-13 10:00:00,60.84,60.84,60.29,60.75,213660.0,60.84,60.84,60.29,60.75,213660.0
2021-04-13 10:30:00,60.75,60.75,60.18,60.39,330414.0,60.75,60.75,60.18,60.39,330414.0
2021-04-13 11:00:00,60.33,60.45,59.85,59.89,170292.0,60.33,60.45,59.85,59.89,170292.0
2021-04-13 11:30:00,59.92,60.09,59.85,60.03,100992.0,59.92,60.09,59.85,60.03,100992.0
2021-04-13 12:00:00,60.03,60.14,59.97,60.0,71490.0,60.03,60.14,59.97,60.0,71490.0
2021-04-13 12:30:00,60.0,60.02,59.87,59.94,74136.0,60.0,60.02,59.87,59.94,74136.0
2021-04-13 13:00:00,59.94,60.12,59.92,60.06,42552.0,59.94,60.12,59.92,60.06,42552.0
2021-04-13 13:30:00,60.06,60.12,60.0,60.04,61968.0,60.06,60.12,60.0,60.04,61968.0
2021-04-13 14:00:00,60.0,60.1,59.95,60.07,105624.0,60.0,60.1,59.95,60.07,105624.0
2021-04-13 14:30:00,60.08,60.26,60.06,60.23,111912.0,60.08,60.26,60.06,60.23,111912.0
2021-04-13 15:00:00,60.23,60.25,60.02,60.08,113490.0,60.23,60.25,60.02,60.08,113490.0
2021-04-13 15:30:00,60.04,60.06,59.9,59.98,550800.0,60.04,60.06,59.9,59.98,550800.0
2021-04-14 09:30:00,60.41,60.94,60.33,60.83,499980.0,60.41,60.94,60.33,60.83,499980.0
2021-04-14 10:00:00,60.81,61.13,60.45,60.52,663474.0,60.81,61.13,60.45,60.52,663474.0
2021-04-14 10:30:00,60.57,60.93,60.51,60.91,174750.0,60.57,60.93,60.51,60.91,174750.0
2021-04-14 11:00:00,60.93,60.96,60.46,60.59,420804.0,60.93,60.96,60.46,60.59,420804.0
2021-04-14 11:30:00,60.63,60.76,60.39,60.58,187320.0,60.63,60.76,60.39,60.58,187320.0
2021-04-14 12:00:00,60.56,60.68,60.34,60.53,126474.0,60.56,60.68,60.34,60.53,126474.0
2021-04-14 12:30:00,60.55,60.7,60.55,60.67,123972.0,60.55,60.7,60.55,60.67,123972.0
2021-04-14 13:00:00,60.67,60.73,60.57,60.66,85740.0,60.67,60.73,60.57,60.66,85740.0
2021-04-14 13:30:00,60.65,60.67,60.3,60.3,109506.0,60.65,60.67,60.3,60.3,109506.0
2021-04-14 14:00:00,60.36,60.47,60.1,60.46,240540.0,60.36,60.47,60.1,60.46,240540.0
2021-04-14 14:30:00,60.46,60.53,60.09,60.17,104988.0,60.46,60.53,60.09,60.17,104988.0
2021-04-14 15:00:00,60.15,60.28,59.94,60.28,183318.0,60.15,60.28,59.94,60.28,183318.0
2021-04-14 15:30:00,60.25,60.28,59.89,60.11,388314.0,60.25,60.28,59.89,60.11,388314.0
2021-04-15 09:30:00,60.97,61.65,60.86,61.62,526578.0,60.97,61.65,60.86,61.62,526578.0
2021-04-15 10:00:00,61.62,61.77,61.21,61.36,412152.0,61.62,61.77,61.21,61.36,412152.0
2021-04-15 10:30:00,61.39,61.59,61.21,61.49,313734.0,61.39,61.59,61.21,61.49,313734.0
2021-04-15 11:00:00,61.51,61.74,61.38,61.65,175374.0,61.51,61.74,61.38,61.65,175374.0
2021-04-15 11:30:00,61.65,61.81,61.56,61.64,168798.0,61.65,61.81,61.56,61.64,168798.0
2021-04-15 12:00:00,61.63,61.67,61.42,61.57,97296.0,61.63,61.67,61.42,61.57,97296.0
2021-04-15 12:30:00,61.59,61.76,61.56,61.67,179640.0,61.59,61.76,61.56,61.67,179640.0
2021-04-15 13:00:00,61.71,61.76,61.45,61.59,122214.0,61.71,61.76,61.45,61.59,122214.0
2021-04-15 13:30:00,61.62,62.01,61.6,61.99,168216.0,61.62,62.01,61.6,61.99,168216.0
2021-04-15 14:00:00,61.98,62.17,61.9,62.08,620088.0,61.98,62.17,61.9,62.08,620088.0
2021-04-15 14:30:00,62.09,62.14,61.95,62.1,255372.0,62.09,62.14,61.95,62.1,255372.0
2021-04-15 15:00:00,62.11,62.16,61.47,61.47,275970.0,62.11,62.16,61.47,61.47,275970.0
2021-04-15 15:30:00,61.48,61.88,61.42,61.73,657912.0,61.48,61.88,61.42,61.73,657912.0
2021-04-16 09:30:00,61.68,61.83,60.98,61.29,354336.0,61.68,61.83,60.98,61.29,354336.0
2021-04-16 10:00:00,61.29,61.9,61.07,61.63,269154.0,61.29,61.9,61.07,61.63,269154.0
2021-04-16 10:30:00,61.67,61.76,61.3,61.63,104214.0,61.67,61.76,61.3,61.63,104214.0
2021-04-16 11:00:00,61.58,61.67,61.45,61.48,253458.0,61.58,61.67,61.45,61.48,253458.0
2021-04-16 11:30:00,61.49,61.65,61.45,61.61,165468.0,61.49,61.65,61.45,61.61,165468.0
2021-04-16 12:00:00,61.58,61.65,61.47,61.63,132288.0,61.58,61.65,61.47,61.63,132288.0
2021-04-16 12:30:00,61.63,61.67,61.39,61.42,110172.0,61.63,61.67,61.39,61.42,110172.0
2021-04-16 13:00:00,61.37,61.38,60.99,61.01,333438.0,61.37,61.38,60.99,61.01,333438.0
2021-04-16 13:30:00,61.01,61.13,61.01,61.04,65874.0,61.01,61.13,61.01,61.04,65874.0
2021-04-16 14:00:00,60.97,61.06,60.87,60.93,64158.0,60.97,61.06,60.87,60.93,64158.0
2021-04-16 14:30:00,60.98,61.18,60.97,61.16,145272.0,60.98,61.18,60.97,61.16,145272.0
2021-04-16 15:00:00,61.15,61.2,60.99,61.0,66534.0,61.15,61.2,60.99,61.0,66534.0
2021-04-16 15:30:00,61.02,61.22,60.99,61.06,480228.0,61.02,61.22,60.99,61.06,480228.0
2021-04-19 09:30:00,60.83,61.44,60.73,61.14,293850.0,60.83,61.44,60.73,61.14,293850.0
2021-04-19 10:00:00,61.13,61.13,60.62,60.84,508164.0,61.13,61.13,60.62,60.84,508164.0
2021-04-19 10:30:00,60.79,60.81,60.29,60.8,355302.0,60.79,60.81,60.29,60.8,355302.0
2021-04-19 11:00:00,60.75,60.9,60.61,60.65,162042.0,60.75,60.9,60.61,60.65,162042.0
2021-04-19 11:30:00,60.62,60.88,60.47,60.79,101658.0,60.62,60.88,60.47,60.79,101658.0
2021-04-19 12:00:00,60.81,61.05,60.63,60.86,157788.0,60.81,61.05,60.63,60.86,157788.0
2021-04-19 12:30:00,60.9,61.0,60.62,60.95,171114.0,60.9,61.0,60.62,60.95,171114.0
2021-04-19 13:00:00,60.95,61.14,60.93,60.96,64938.0,60.95,61.14,60.93,60.96,64938.0
2021-04-19 13:30:00,60.94,61.16,60.93,60.97,76644.0,60.94,61.16,60.93,60.97,76644.0
2021-04-19 14:00:00,61.01,61.11,60.89,61.07,48120.0,61.01,61.11,60.89,61.07,48120.0
2021-04-19 14:30:00,61.07,61.16,60.9,61.12,71412.0,61.07,61.16,60.9,61.12,71412.0
2021-04-19 15:00:00,61.13,61.13,60.93,60.99,60216.0,61.13,61.13,60.93,60.99,60216.0
2021-04-19 15:30:00,61.01,61.18,60.91,61.18,191346.0,61.01,61.18,60.91,61.18,191346.0
2021-04-20 09:30:00,61.16,61.48,61.0,61.37,164916.0,61.16,61.48,61.0,61.37,164916.0
2021-04-20 10:00:00,61.33,61.43,60.83,60.83,186636.0,61.33,61.43,60.83,60.83,186636.0
2021-04-20 10:30:00,60.85,60.85,60.15,60.34,118074.0,60.85,60.85,60.15,60.34,118074.0
2021-04-20 11:00:00,60.31,60.65,60.12,60.27,185478.0,60.31,60.65,60.12,60.27,185478.0
2021-04-20 11:30:00,60.2,60.26,59.88,60.15,142566.0,60.2,60.26,59.88,60.15,142566.0
2021-04-20 12:00:00,60.15,60.29,60.05,60.05,95970.0,60.15,60.29,60.05,60.05,95970.0
2021-04-20 12:30:00,60.04,60.07,59.8,59.92,222168.0,60.04,60.07,59.8,59.92,222168.0
2021-04-20 13:00:00,59.9,59.9,59.63,59.69,239490.0,59.9,59.9,59.63,59.69,239490.0
2021-04-20 13:30:00,59.73,59.88,59.72,59.85,183216.0,59.73,59.88,59.72,59.85,183216.0
2021-04-20 14:00:00,59.89,59.95,59.75,59.84,119634.0,59.89,59.95,59.75,59.84,119634.0
2021-04-20 14:30:00,59.81,59.85,59.73,59.74,104442.0,59.81,59.85,59.73,59.74,104442.0
2021-04-20 15:00:00,59.76,59.97,59.73,59.94,206598.0,59.76,59.97,59.73,59.94,206598.0
2021-04-20 15:30:00,59.96,60.11,59.93,59.96,342528.0,59.96,60.11,59.93,59.96,342528.0
2021-04-21 09:30:00,60.0,60.0,59.09,59.94,1320180.0,60.0,60.0,59.09,59.94,1320180.0
2021-04-21 10:00:00,59.9,60.12,59.86,60.09,581034.0,59.9,60.12,59.86,60.09,581034.0
2021-04-21 10:30:00,60.09,60.1,58.97,59.38,323934.0,60.09,60.1,58.97,59.38,323934.0
2021-04-21 11:00:00,59.41,59.55,59.15,59.2,331302.0,59.41,59.55,59.15,59.2,331302.0
2021-04-21 11:30:00,59.22,59.66,59.22,59.63,271308.0,59.22,59.66,59.22,59.63,271308.0
2021-04-21 12:00:00,59.6,59.71,59.47,59.71,313272.0,59.6,59.71,59.47,59.71,313272.0
2021-04-21 12:30:00,59.71,59.76,59.46,59.52,199530.0,59.71,59.76,59.46,59.52,199530.0
2021-04-21 13:00:00,59.52,59.71,59.52,59.56,143076.0,59.52,59.71,59.52,59.56,143076.0
2021-04-21 13:30:00,59.57,59.59,59.34,59.38,169932.0,59.57,59.59,59.34,59.38,169932.0
2021-04-21 14:00:00,59.38,59.38,59.03,59.18,224550.0,59.38,59.38,59.03,59.18,224550.0
2021-04-21 14:30:00,59.22,59.42,59.21,59.38,139674.0,59.22,59.42,59.21,59.38,139674.0
2021-04-21 15:00:00,59.37,59.43,59.28,59.34,131400.0,59.37,59.43,59.28,59.34,131400.0
2021-04-21 15:30:00,59.34,59.5,59.29,59.38,589494.0,59.34,59.5,59.29,59.38,589494.0
2021-04-22 09:30:00,59.17,59.44,58.79,59.25,679974.0,59.17,59.44,58.79,59.25,679974.0
2021-04-22 10:00:00,59.19,59.67,59.08,59.66,553368.0,59.19,59.67,59.08,59.66,553368.0
2021-04-22 10:30:00,59.63,59.67,59.3,59.49,235452.0,59.63,59.67,59.3,59.49,235452.0
2021-04-22 11:00:00,59.48,59.66,59.23,59.45,437850.0,59.48,59.66,59.23,59.45,437850.0
2021-04-22 11:30:00,59.43,59.53,59.34,59.39,265956.0,59.43,59.53,59.34,59.39,265956.0
2021-04-22 12:00:00,59.39,59.63,59.24,59.6,247374.0,59.39,59.63,59.24,59.6,247374.0
2021-04-22 12:30:00,59.6,59.64,59.56,59.61,282066.0,59.6,59.64,59.56,59.61,282066.0
2021-04-22 13:00:00,59.62,59.67,58.96,59.23,201888.0,59.62,59.67,58.96,59.23,201888.0
2021-04-22 13:30:00,59.2,59.2,58.55,58.67,152364.0,59.2,59.2,58.55,58.67,152364.0
2021-04-22 14:00:00,58.54,59.18,58.53,59.18,136854.0,58.54,59.18,58.53,59.18,136854.0
2021-04-22 14:30:00,59.15,59.24,58.91,59.03,160026.0,59.15,59.24,58.91,59.03,160026.0
2021-04-22 15:00:00,59.02,59.14,58.73,58.82,179592.0,59.02,59.14,58.73,58.82,179592.0
2021-04-22 15:30:00,58.82,59.01,58.74,58.77,582270.0,58.82,59.01,58.74,58.77,582270.0
2021-04-23 09:30:00,59.25,59.42,58.86,59.09,576948.0,59.25,59.42,58.86,59.09,576948.0
2021-04-23 10:00:00,59.04,59.51,58.97,59.21,246660.0,59.04,59.51,58.97,59.21,246660.0
2021-04-23 10:30:00,59.23,59.26,58.86,59.09,158994.0,59.23,59.26,58.86,59.09,158994.0
2021-04-23 11:00:00,59.11,59.55,59.11,59.32,130986.0,59.11,59.55,59.11,59.32,130986.0
2021-04-23 11:30:00,59.34,59.7,59.26,59.67,171114.0,59.34,59.7,59.26,59.67,171114.0
2021-04-23 12:00:00,59.7,59.73,59.37,59.43,91512.0,59.7,59.73,59.37,59.43,91512.0
2021-04-23 12:30:00,59.43,59.67,59.39,59.64,130536.0,59.43,59.67,59.39,59.64,130536.0
2021-04-23 13:00:00,59.69,59.75,59.54,59.57,118404.0,59.69,59.75,59.54,59.57,118404.0
2021-04-23 13:30:00,59.54,59.55,59.39,59.4,102468.0,59.54,59.55,59.39,59.4,102468.0
2021-04-23 14:00:00,59.41,59.57,59.37,59.57,182022.0,59.41,59.57,59.37,59.57,182022.0
2021-04-23 14:30:00,59.57,59.67,59.45,59.6,91950.0,59.57,59.67,59.45,59.6,91950.0
2021-04-23 15:00:00,59.58,59.83,59.58,59.81,132156.0,59.58,59.83,59.58,59.81,132156.0
2021-04-23 15:30:00,59.82,59.94,59.56,59.74,505518.0,59.82,59.94,59.56,59.74,505518.0
2021-04-26 09:30:00,60.15,60.45,59.57,59.68,265476.0,60.15,60.45,59.57,59.68,265476.0
2021-04-26 10:00:00,59.68,60.3,59.58,60.27,193722.0,59.68,60.3,59.58,60.27,193722.0
2021-04-26 10:30:00,60.31,60.32,60.09,60.18,90204.0,60.31,60.32,60.09,60.18,90204.0
2021-04-26 11:00:00,60.2,60.26,60.11,60.22,73680.0,60.2,60.26,60.11,60.22,73680.0
2021-04-26 11:30:00,60.27,60.37,60.18,60.26,70710.0,60.27,60.37,60.18,60.26,70710.0
2021-04-26 12:00:00,60.25,60.44,60.22,60.33,138774.0,60.25,60.44,60.22,60.33,138774.0
2021-04-26 12:30:00,60.32,60.41,60.3,60.32,79122.0,60.32,60.41,60.3,60.32,79122.0
2021-04-26 13:00:00,60.34,60.45,60.34,60.45,124932.0,60.34,60.45,60.34,60.45,124932.0
2021-04-26 13:30:00,60.46,60.48,60.24,60.25,147366.0,60.46,60.48,60.24,60.25,147366.0
2021-04-26 14:00:00,60.27,60.36,60.22,60.33,96810.0,60.27,60.36,60.22,60.33,96810.0
2021-04-26 14:30:00,60.31,60.51,60.29,60.38,161676.0,60.31,60.51,60.29,60.38,161676.0
2021-04-26 15:00:00,60.38,60.52,60.32,60.37,105678.0,60.38,60.52,60.32,60.37,105678.0
2021-04-26 15:30:00,60.35,60.55,60.2,60.25,442788.0,60.35,60.55,60.2,60.25,442788.0
2021-04-27 09:30:00,60.18,60.28,59.31,59.67,262068.0,60.18,60.28,59.31,59.67,262068.0
2021-04-27 10:00:00,59.62,59.64,59.21,59.51,194364.0,59.62,59.64,59.21,59.51,194364.0
2021-04-27 10:30:00,59.56,59.78,59.43,59.65,236988.0,59.56,59.78,59.43,59.65,236988.0
2021-04-27 11:00:00,59.66,59.73,59.52,59.68,105168.0,59.66,59.73,59.52,59.68,105168.0
2021-04-27 11:30:00,59.68,59.81,59.4,59.43,99744.0,59.68,59.81,59.4,59.43,99744.0
2021-04-27 12:00:00,59.46,59.69,59.46,59.6,78342.0,59.46,59.69,59.46,59.6,78342.0
2021-04-27 12:30:00,59.61,59.96,59.57,59.85,436728.0,59.61,59.96,59.57,59.85,436728.0
2021-04-27 13:00:00,59.83,59.9,59.72,59.76,63000.0,59.83,59.9,59.72,59.76,63000.0
2021-04-27 13:30:00,59.79,59.79,59.58,59.71,54132.0,59.79,59.79,59.58,59.71,54132.0
2021-04-27 14:00:00,59.74,59.83,59.53,59.81,75864.0,59.74,59.83,59.53,59.81,75864.0
2021-04-27 14:30:00,59.81,59.84,59.59,59.63,94440.0,59.81,59.84,59.59,59.63,94440.0
2021-04-27 15:00:00,59.62,59.67,59.39,59.59,120552.0,59.62,59.67,59.39,59.59,120552.0
2021-04-27 15:30:00,59.59,59.83,59.56,59.76,303966.0,59.59,59.83,59.56,59.76,303966.0
2021-04-28 09:30:00,59.93,59.93,59.17,59.84,204102.0,59.93,59.93,59.17,59.84,204102.0
2021-04-28 10:00:00,59.84,60.1,59.71,59.83,124110.0,59.84,60.1,59.71,59.83,124110.0
2021-04-28 10:30:00,59.79,60.06,59.72,60.06,178560.0,59.79,60.06,59.72,60.06,178560.0
2021-04-28 11:00:00,60.08,60.13,59.79,60.11,97884.0,60.08,60.13,59.79,60.11,97884.0
2021-04-28 11:30:00,60.15,60.4,60.02,60.09,165810.0,60.15,60.4,60.02,60.09,165810.0
2021-04-28 12:00:00,60.06,60.2,60.02,60.1,69084.0,60.06,60.2,60.02,60.1,69084.0
2021-04-28 12:30:00,60.09,60.12,59.9,59.9,54000.0,60.09,60.12,59.9,59.9,54000.0
2021-04-28 13:00:00,59.95,59.95,59.78,59.81,35208.0,59.95,59.95,59.78,59.81,35208.0
2021-04-28 13:30:00,59.79,59.81,59.58,59.67,47622.0,59.79,59.81,59.58,59.67,47622.0
2021-04-28 14:00:00,59.69,59.87,59.61,59.76,70524.0,59.69,59.87,59.61,59.76,70524.0
2021-04-28 14:30:00,59.72,60.19,59.66,60.11,94236.0,59.72,60.19,59.66,60.11,94236.0
2021-04-28 15:00:00,60.12,60.5,60.06,60.42,330192.0,60.12,60.5,60.06,60.42,330192.0
2021-04-28 15:30:00,60.42,60.48,59.98,60.02,456660.0,60.42,60.48,59.98,60.02,456660.0
2021-04-29 09:30:00,60.2,60.2,59.45,59.53,264954.0,60.2,60.2,59.45,59.53,264954.0
2021-04-29 10:00:00,59.51,59.63,59.32,59.51,136260.0,59.51,59.63,59.32,59.51,136260.0
2021-04-29 10:30:00,59.42,59.42,58.97,59.36,131418.0,59.42,59.42,58.97,59.36,131418.0
2021-04-29 11:00:00,59.29,59.59,59.14,59.14,189348.0,59.29,59.59,59.14,59.14,189348.0
2021-04-29 11:30:00,59.14,59.18,58.81,58.9,117828.0,59.14,59.18,58.81,58.9,117828.0
2021-04-29 12:00:00,58.91,58.94,58.69,58.7,154266.0,58.91,58.94,58.69,58.7,154266.0
2021-04-29 12:30:00,58.7,59.13,58.67,59.03,109824.0,58.7,59.13,58.67,59.03,109824.0
2021-04-29 13:00:00,59.04,59.2,58.91,59.2,38400.0,59.04,59.2,58.91,59.2,38400.0
2021-04-29 13:30:00,59.16,59.23,58.96,59.17,47352.0,59.16,59.23,58.96,59.17,47352.0
2021-04-29 14:00:00,59.18,59.27,59.05,59.06,43248.0,59.18,59.27,59.05,59.06,43248.0
2021-04-29 14:30:00,59.1,59.1,58.96,59.07,66714.0,59.1,59.1,58.96,59.07,66714.0
2021-04-29 15:00:00,59.1,59.15,58.87,59.1,140580.0,59.1,59.15,58.87,59.1,140580.0
2021-04-29 15:30:00,59.11,59.39,59.04,59.22,308850.0,59.11,59.39,59.04,59.22,308850.0
2021-04-30 09:30:00,58.73,59.53,58.73,59.41,183294.0,58.73,59.53,58.73,59.41,183294.0
2021-04-30 10:00:00,59.5,59.91,59.31,59.86,91032.0,59.5,59.91,59.31,59.86,91032.0
2021-04-30 10:30:00,59.89,59.92,59.35,59.36,57372.0,59.89,59.92,59.35,59.36,57372.0
2021-04-30 11:00:00,59.41,59.41,59.17,59.23,85044.0,59.41,59.41,59.17,59.23,85044.0
2021-04-30 11:30:00,59.23,59.53,59.23,59.43,159390.0,59.23,59.53,59.23,59.43,159390.0
2021-04-30 12:00:00,59.41,59.53,59.3,59.34,91374.0,59.41,59.53,59.3,59.34,91374.0
2021-04-30 12:30:00,59.35,59.4,59.11,59.16,94674.0,59.35,59.4,59.11,59.16,94674.0
2021-04-30 13:00:00,59.23,59.33,59.11,59.26,48924.0,59.23,59.33,59.11,59.26,48924.0
2021-04-30 13:30:00,59.21,59.27,59.0,59.07,64488.0,59.21,59.27,59.0,59.07,64488.0
2021-04-30 14:00:00,59.08,59.35,59.08,59.31,51282.0,59.08,59.35,59.08,59.31,51282.0
2021-04-30 14:30:00,59.34,59.4,58.98,59.01,120390.0,59.34,59.4,58.98,59.01,120390.0
2021-04-30 15:00:00,59.02,59.11,58.75,58.84,171960.0,59.02,59.11,58.75,58.84,171960.0
2021-04-30 15:30:00,58.86,58.99,58.74,58.9,536676.0,58.86,58.99,58.74,58.9,536676.0
2021-05-03 09:30:00,59.26,59.3,58.51,58.66,292170.0,59.26,59.3,58.51,58.66,292170.0
2021-05-03 10:00:00,58.67,59.19,58.58,58.64,248292.0,58.67,59.19,58.58,58.64,248292.0
2021-05-03 10:30:00,58.67,58.74,58.44,58.63,126408.0,58.67,58.74,58.44,58.63,126408.0
2021-05-03 11:00:00,58.63,58.7,58.35,58.38,161304.0,58.63,58.7,58.35,58.38,161304.0
2021-05-03 11:30:00,58.35,58.53,58.27,58.5,81036.0,58.35,58.53,58.27,58.5,81036.0
2021-05-03 12:00:00,58.56,58.75,58.48,58.6,83832.0,58.56,58.75,58.48,58.6,83832.0
2021-05-03 12:30:00,58.59,58.59,58.43,58.5,44994.0,58.59,58.59,58.43,58.5,44994.0
2021-05-03 13:00:00,58.52,58.6,58.32,58.33,41568.0,58.52,58.6,58.32,58.33,41568.0
2021-05-03 13:30:00,58.33,58.46,58.3,58.44,129852.0,58.33,58.46,58.3,58.44,129852.0
2021-05-03 14:00:00,58.45,58.57,58.45,58.57,84324.0,58.45,58.57,58.45,58.57,84324.0
2021-05-03 14:30:00,58.52,58.63,58.47,58.62,65670.0,58.52,58.63,58.47,58.62,65670.0
2021-05-03 15:00:00,58.6,58.63,58.44,58.49,109632.0,58.6,58.63,58.44,58.49,109632.0
2021-05-03 15:30:00,58.49,58.51,58.18,58.26,427662.0,58.49,58.51,58.18,58.26,427662.0
2021-05-04 09:30:00,57.74,57.93,57.35,57.45,451518.0,57.74,57.93,57.35,57.45,451518.0
2021-05-04 10:00:00,57.49,57.89,57.37,57.8,411042.0,57.49,57.89,57.37,57.8,411042.0
2021-05-04 10:30:00,57.79,57.89,57.46,57.46,320376.0,57.79,57.89,57.46,57.46,320376.0
2021-05-04 11:00:00,57.43,57.5,56.9,57.04,306186.0,57.43,57.5,56.9,57.04,306186.0
2021-05-04 11:30:00,57.06,57.06,56.51,56.72,127038.0,57.06,57.06,56.51,56.72,127038.0
2021-05-04 12:00:00,56.69,57.08,56.69,57.08,160848.0,56.69,57.08,56.69,57.08,160848.0
2021-05-04 12:30:00,57.07,57.1,56.81,56.99,108918.0,57.07,57.1,56.81,56.99,108918.0
2021-05-04 13:00:00,56.99,57.23,56.97,57.19,105996.0,56.99,57.23,56.97,57.19,105996.0
2021-05-04 13:30:00,57.2,57.28,57.03,57.23,171174.0,57.2,57.28,57.03,57.23,171174.0
2021-05-04 14:00:00,57.22,57.4,57.13,57.27,99732.0,57.22,57.4,57.13,57.27,99732.0
2021-05-04 14:30:00,57.28,57.44,57.28,57.38,125556.0,57.28,57.44,57.28,57.38,125556.0
2021-05-04 15:00:00,57.37,57.37,57.16,57.19,93852.0,57.37,57.37,57.16,57.19,93852.0
2021-05-04 15:30:00,57.19,57.63,57.15,57.58,497742.0,57.19,57.63,57.15,57.58,497742.0
2021-05-05 09:30:00,57.93,58.18,57.41,57.45,132156.0,57.93,58.18,57.41,57.45,132156.0
2021-05-05 10:00:00,57.4,57.4,56.77,56.94,181446.0,57.4,57.4,56.77,56.94,181446.0
2021-05-05 10:30:00,57.0,57.24,56.96,57.0,106434.0,57.0,57.24,56.96,57.0,106434.0
2021-05-05 11:00:00,57.01,57.15,56.88,56.9,107586.0,57.01,57.15,56.88,56.9,107586.0
2021-05-05 11:30:00,56.87,57.28,56.87,57.24,99510.0,56.87,57.28,56.87,57.24,99510.0
2021-05-05 12:00:00,57.24,57.27,57.0,57.01,79962.0,57.24,57.27,57.0,57.01,79962.0
2021-05-05 12:30:00,57.01,57.07,56.87,56.9,78612.0,57.01,57.07,56.87,56.9,78612.0
2021-05-05 13:00:00,56.87,56.95,56.82,56.89,63312.0,56.87,56.95,56.82,56.89,63312.0
2021-05-05 13:30:00,56.94,57.16,56.88,56.95,174282.0,56.94,57.16,56.88,56.95,174282.0
2021-05-05 14:00:00,56.94,57.06,56.82,57.06,131940.0,56.94,57.06,56.82,57.06,131940.0
2021-05-05 14:30:00,57.06,57.13,56.85,56.9,130404.0,57.06,57.13,56.85,56.9,130404.0
2021-05-05 15:00:00,56.91,56.92,56.54,56.74,137232.0,56.91,56.92,56.54,56.74,137232.0
2021-05-05 15:30:00,56.72,56.98,56.69,56.9,269046.0,56.72,56.98,56.69,56.9,269046.0
2021-05-06 09:30:00,56.69,56.69,56.09,56.17,318036.0,56.69,56.69,56.09,56.17,318036.0
2021-05-06 10:00:00,56.12,56.24,55.63,55.66,165414.0,56.12,56.24,55.63,55.66,165414.0
2021-05-06 10:30:00,55.67,55.86,55.51,55.57,217716.0,55.67,55.86,55.51,55.57,217716.0
2021-05-06 11:00:00,55.58,55.78,55.46,55.78,184686.0,55.58,55.78,55.46,55.78,184686.0
2021-05-06 11:30:00,55.76,56.15,55.76,56.08,75948.0,55.76,56.15,55.76,56.08,75948.0
2021-05-06 12:00:00,56.08,56.09,55.84,55.94,78060.0,56.08,56.09,55.84,55.94,78060.0
2021-05-06 12:30:00,55.98,56.13,55.9,56.0,114156.0,55.98,56.13,55.9,56.0,114156.0
2021-05-06 13:00:00,55.99,56.07,55.69,55.84,169848.0,55.99,56.07,55.69,55.84,169848.0
2021-05-06 13:30:00,55.82,55.89,55.62,55.63,108798.0,55.82,55.89,55.62,55.63,108798.0
2021-05-06 14:00:00,55.69,55.87,55.6,55.61,134676.0,55.69,55.87,55.6,55.61,134676.0
2021-05-06 14:30:00,55.59,55.67,55.46,55.51,107856.0,55.59,55.67,55.46,55.51,107856.0
2021-05-06 15:00:00,55.52,55.87,55.45,55.79,282366.0,55.52,55.87,55.45,55.79,282366.0
2021-05-06 15:30:00,55.79,56.28,55.72,56.19,559692.0,55.79,56.28,55.72,56.19,559692.0
2021-05-07 09:30:00,57.22,57.41,56.7,56.91,382722.0,57.22,57.41,56.7,56.91,382722.0
2021-05-07 10:00:00,56.86,57.17,56.67,56.96,183984.0,56.86,57.17,56.67,56.96,183984.0
2021-05-07 10:30:00,56.97,57.04,56.8,56.94,102678.0,56.97,57.04,56.8,56.94,102678.0
2021-05-07 11:00:00,56.99,57.1,56.96,57.05,102180.0,56.99,57.1,56.96,57.05,102180.0
2021-05-07 11:30:00,57.01,57.22,56.95,57.22,127590.0,57.01,57.22,56.95,57.22,127590.0
2021-05-07 12:00:00,57.22,57.29,57.1,57.11,70128.0,57.22,57.29,57.1,57.11,70128.0
2021-05-07 12:30:00,57.06,57.23,57.03,57.2,161736.0,57.06,57.23,57.03,57.2,161736.0
2021-05-07 13:00:00,57.15,57.17,56.88,56.88,121572.0,57.15,57.17,56.88,56.88,121572.0
2021-05-07 13:30:00,56.92,57.11,56.92,57.02,103830.0,56.92,57.11,56.92,57.02,103830.0
2021-05-07 14:00:00,57.02,57.21,56.95,57.19,232854.0,57.02,57.21,56.95,57.19,232854.0
2021-05-07 14:30:00,57.17,57.2,56.95,57.14,129744.0,57.17,57.2,56.95,57.14,129744.0
2021-05-07 15:00:00,57.11,57.2,57.05,57.16,99858.0,57.11,57.2,57.05,57.16,99858.0
2021-05-07 15:30:00,57.18,57.2,57.04,57.08,295536.0,57.18,57.2,57.04,57.08,295536.0
2021-05-10 09:30:00,57.21,57.21,56.49,56.65,412122.0,57.21,57.21,56.49,56.65,412122.0
2021-05-10 10:00:00,56.64,57.67,56.53,57.57,349518.0,56.64,57.67,56.53,57.57,349518.0
2021-05-10 10:30:00,57.54,57.56,57.14,57.23,174474.0,57.54,57.56,57.14,57.23,174474.0
2021-05-10 11:00:00,57.29,57.33,57.01,57.07,64404.0,57.29,57.33,57.01,57.07,64404.0
2021-05-10 11:30:00,57.08,57.32,56.97,57.3,81558.0,57.08,57.32,56.97,57.3,81558.0
2021-05-10 12:00:00,57.29,57.47,57.15,57.15,62550.0,57.29,57.47,57.15,57.15,62550.0
2021-05-10 12:30:00,57.17,57.34,57.16,57.19,67914.0,57.17,57.34,57.16,57.19,67914.0
2021-05-10 13:00:00,57.17,57.44,57.16,57.36,134418.0,57.17,57.44,57.16,57.36,134418.0
2021-05-10 13:30:00,57.32,57.34,57.11,57.2,81966.0,57.32,57.34,57.11,57.2,81966.0
2021-05-10 14:00:00,57.2,57.2,56.81,56.83,142980.0,57.2,57.2,56.81,56.83,142980.0
2021-05-10 14:30:00,56.79,57.05,56.79,56.99,106518.0,56.79,57.05,56.79,56.99,106518.0
2021-05-10 15:00:00,57.01,57.16,56.94,57.04,59580.0,57.01,57.16,56.94,57.04,59580.0
2021-05-10 15:30:00,57.07,57.1,56.82,56.89,360918.0,57.07,57.1,56.82,56.89,360918.0
2021-05-11 09:30:00,55.46,56.5,55.46,56.5,332544.0,55.46,56.5,55.46,56.5,332544.0
2021-05-11 10:00:00,56.49,56.9,56.19,56.27,316740.0,56.49,56.9,56.19,56.27,316740.0
2021-05-11 10:30:00,56.21,56.49,55.91,56.46,209532.0,56.21,56.49,55.91,56.46,209532.0
2021-05-11 11:00:00,56.55,57.29,56.35,57.13,153762.0,56.55,57.29,56.35,57.13,153762.0
2021-05-11 11:30:00,57.13,57.22,56.96,57.1,105468.0,57.13,57.22,56.96,57.1,105468.0
2021-05-11 12:00:00,57.07,57.15,56.89,56.93,129846.0,57.07,57.15,56.89,56.93,129846.0
2021-05-11 12:30:00,56.97,57.16,56.87,57.16,241776.0,56.97,57.16,56.87,57.16,241776.0
2021-05-11 13:00:00,57.15,57.39,57.11,57.37,77916.0,57.15,57.39,57.11,57.37,77916.0
2021-05-11 13:30:00,57.37,57.55,57.25,57.32,124560.0,57.37,57.55,57.25,57.32,124560.0
2021-05-11 14:00:00,57.31,57.52,57.27,57.49,72126.0,57.31,57.52,57.27,57.49,72126.0
2021-05-11 14:30:00,57.54,57.54,57.18,57.18,106890.0,57.54,57.54,57.18,57.18,106890.0
2021-05-11 15:00:00,57.17,57.33,57.09,57.23,139932.0,57.17,57.33,57.09,57.23,139932.0
2021-05-11 15:30:00,57.23,57.33,56.96,57.19,542868.0,57.23,57.33,56.96,57.19,542868.0
2021-05-12 09:30:00,56.3,56.7,56.24,56.31,166782.0,56.3,56.7,56.24,56.31,166782.0
2021-05-12 10:00:00,56.23,56.32,56.02,56.04,157218.0,56.23,56.32,56.02,56.04,157218.0
2021-05-12 10:30:00,56.02,56.11,55.81,55.88,247638.0,56.02,56.11,55.81,55.88,247638.0
2021-05-12 11:00:00,55.85,56.37,55.82,56.01,206910.0,55.85,56.37,55.82,56.01,206910.0
2021-05-12 11:30:00,56.02,56.09,55.72,55.74,226692.0,56.02,56.09,55.72,55.74,226692.0
2021-05-12 12:00:00,55.73,55.87,55.53,55.65,128892.0,55.73,55.87,55.53,55.65,128892.0
2021-05-12 12:30:00,55.61,55.72,55.5,55.62,185856.0,55.61,55.72,55.5,55.62,185856.0
2021-05-12 13:00:00,55.62,55.85,55.59,55.62,157086.0,55.62,55.85,55.59,55.62,157086.0
2021-05-12 13:30:00,55.61,55.78,55.53,55.68,87282.0,55.61,55.78,55.53,55.68,87282.0
2021-05-12 14:00:00,55.68,55.93,55.66,55.91,146802.0,55.68,55.93,55.66,55.91,146802.0
2021-05-12 14:30:00,55.87,56.15,55.86,56.06,137820.0,55.87,56.15,55.86,56.06,137820.0
2021-05-12 15:00:00,56.01,56.01,55.76,55.82,204714.0,56.01,56.01,55.76,55.82,204714.0
2021-05-12 15:30:00,55.81,56.06,55.79,55.85,752310.0,55.81,56.06,55.79,55.85,752310.0
2021-05-13 09:30:00,55.97,56.19,55.44,55.56,404862.0,55.97,56.19,55.44,55.56,404862.0
2021-05-13 10:00:00,55.58,56.01,55.57,55.63,244158.0,55.58,56.01,55.57,55.63,244158.0
2021-05-13 10:30:00,55.67,55.84,55.46,55.76,144540.0,55.67,55.84,55.46,55.76,144540.0
2021-05-13 11:00:00,55.76,55.76,55.02,55.05,199110.0,55.76,55.76,55.02,55.05,199110.0
2021-05-13 11:30:00,55.04,55.19,54.43,54.52,330516.0,55.04,55.19,54.43,54.52,330516.0
2021-05-13 12:00:00,54.53,54.79,54.4,54.78,374988.0,54.53,54.79,54.4,54.78,374988.0
2021-05-13 12:30:00,54.79,54.89,54.0,54.01,409710.0,54.79,54.89,54.0,54.01,409710.0
2021-05-13 13:00:00,54.0,54.16,53.89,54.06,248454.0,54.0,54.16,53.89,54.06,248454.0
2021-05-13 13:30:00,54.05,54.15,53.79,53.83,267024.0,54.05,54.15,53.79,53.83,267024.0
2021-05-13 14:00:00,53.84,54.19,53.76,53.86,490392.0,53.84,54.19,53.76,53.86,490392.0
2021-05-13 14:30:00,53.84,54.21,53.7,54.09,394446.0,53.84,54.21,53.7,54.09,394446.0
2021-05-13 15:00:00,54.08,54.11,53.85,53.97,288654.0,54.08,54.11,53.85,53.97,288654.0
2021-05-13 15:30:00,54.0,54.18,53.92,53.98,1157358.0,54.0,54.18,53.92,53.98,1157358.0
2021-05-14 09:30:00,54.69,55.87,54.69,55.42,825426.0,54.69,55.87,54.69,55.42,825426.0
2021-05-14 10:00:00,55.46,55.74,55.35,55.7,374268.0,55.46,55.74,55.35,55.7,374268.0
2021-05-14 10:30:00,55.71,55.88,55.65,55.71,143298.0,55.71,55.88,55.65,55.71,143298.0
2021-05-14 11:00:00,55.75,55.83,55.67,55.71,168378.0,55.75,55.83,55.67,55.71,168378.0
2021-05-14 11:30:00,55.71,55.78,55.58,55.78,218124.0,55.71,55.78,55.58,55.78,218124.0
2021-05-14 12:00:00,55.78,56.05,55.73,56.02,252576.0,55.78,56.05,55.73,56.02,252576.0
2021-05-14 12:30:00,56.04,56.11,55.96,56.1,187902.0,56.04,56.11,55.96,56.1,187902.0
2021-05-14 13:00:00,56.11,56.12,55.87,56.02,204768.0,56.11,56.12,55.87,56.02,204768.0
2021-05-14 13:30:00,56.02,56.09,55.85,56.09,166242.0,56.02,56.09,55.85,56.09,166242.0
2021-05-14 14:00:00,56.09,56.29,56.04,56.23,305154.0,56.09,56.29,56.04,56.23,305154.0
2021-05-14 14:30:00,56.25,56.46,56.24,56.35,174654.0,56.25,56.46,56.24,56.35,174654.0
2021-05-14 15:00:00,56.35,56.37,56.22,56.3,282024.0,56.35,56.37,56.22,56.3,282024.0
2021-05-14 15:30:00,56.29,56.32,56.08,56.17,598062.0,56.29,56.32,56.08,56.17,598062.0
2021-05-17 09:30:00,56.31,56.76,55.9,56.33,276870.0,56.31,56.76,55.9,56.33,276870.0
2021-05-17 10:00:00,56.29,56.29,55.81,56.0,181128.0,56.29,56.29,55.81,56.0,181128.0
2021-05-17 10:30:00,55.96,56.27,55.86,56.16,108222.0,55.96,56.27,55.86,56.16,108222.0
2021-05-17 11:00:00,56.17,56.25,55.77,55.83,269832.0,56.17,56.25,55.77,55.83,269832.0
2021-05-17 11:30:00,55.87,55.87,55.44,55.57,95874.0,55.87,55.87,55.44,55.57,95874.0
2021-05-17 12:00:00,55.55,55.65,55.39,55.46,111216.0,55.55,55.65,55.39,55.46,111216.0
2021-05-17 12:30:00,55.43,55.64,55.34,55.45,101088.0,55.43,55.64,55.34,55.45,101088.0
2021-05-17 13:00:00,55.46,55.55,55.26,55.39,84084.0,55.46,55.55,55.26,55.39,84084.0
2021-05-17 13:30:00,55.4,55.48,55.26,55.37,155388.0,55.4,55.48,55.26,55.37,155388.0
2021-05-17 14:00:00,55.4,55.76,55.36,55.67,126798.0,55.4,55.76,55.36,55.67,126798.0
2021-05-17 14:30:00,55.7,55.85,55.66,55.85,104280.0,55.7,55.85,55.66,55.85,104280.0
2021-05-17 15:00:00,55.91,55.99,55.88,55.94,242526.0,55.91,55.99,55.88,55.94,242526.0
2021-05-17 15:30:00,55.95,56.13,55.92,55.96,821376.0,55.95,56.13,55.92,55.96,821376.0
2021-05-18 09:30:00,56.84,57.64,56.84,57.39,526926.0,56.84,57.64,56.84,57.39,526926.0
2021-05-18 10:00:00,57.45,57.66,57.18,57.51,321732.0,57.45,57.66,57.18,57.51,321732.0
2021-05-18 10:30:00,57.51,57.56,57.25,57.34,263760.0,57.51,57.56,57.25,57.34,263760.0
2021-05-18 11:00:00,57.32,57.73,57.27,57.51,805824.0,57.32,57.73,57.27,57.51,805824.0
2021-05-18 11:30:00,57.52,57.53,57.2,57.2,181482.0,57.52,57.53,57.2,57.2,181482.0
2021-05-18 12:00:00,57.2,57.45,57.16,57.42,96444.0,57.2,57.45,57.16,57.42,96444.0
2021-05-18 12:30:00,57.44,57.51,57.38,57.45,155682.0,57.44,57.51,57.38,57.45,155682.0
2021-05-18 13:00:00,57.46,57.46,57.14,57.25,144306.0,57.46,57.46,57.14,57.25,144306.0
2021-05-18 13:30:00,57.25,57.27,57.11,57.13,155544.0,57.25,57.27,57.11,57.13,155544.0
2021-05-18 14:00:00,57.17,57.2,56.96,56.97,104250.0,57.17,57.2,56.96,56.97,104250.0
2021-05-18 14:30:00,56.97,57.0,56.57,56.85,355854.0,56.97,57.0,56.57,56.85,355854.0
2021-05-18 15:00:00,56.86,56.96,56.7,56.95,166872.0,56.86,56.96,56.7,56.95,166872.0
2021-05-18 15:30:00,56.97,57.02,56.65,56.7,904206.0,56.97,57.02,56.65,56.7,904206.0
2021-05-19 09:30:00,55.9,56.07,55.52,55.8,303246.0,55.9,56.07,55.52,55.8,303246.0
2021-05-19 10:00:00,55.79,56.35,55.34,56.21,363786.0,55.79,56.35,55.34,56.21,363786.0
2021-05-19 10:30:00,56.22,56.39,56.05,56.3,521196.0,56.22,56.39,56.05,56.3,521196.0
2021-05-19 11:00:00,56.26,56.33,55.96,56.09,158250.0,56.26,56.33,55.96,56.09,158250.0
2021-05-19 11:30:00,56.09,56.21,55.92,56.1,140370.0,56.09,56.21,55.92,56.1,140370.0
2021-05-19 12:00:00,56.07,56.25,56.0,56.15,122568.0,56.07,56.25,56.0,56.15,122568.0
2021-05-19 12:30:00,56.16,56.27,55.93,55.95,81624.0,56.16,56.27,55.93,55.95,81624.0
2021-05-19 13:00:00,56.0,56.06,55.84,55.94,97998.0,56.0,56.06,55.84,55.94,97998.0
2021-05-19 13:30:00,55.88,55.88,55.57,55.63,268170.0,55.88,55.88,55.57,55.63,268170.0
2021-05-19 14:00:00,55.63,55.95,55.31,55.94,735546.0,55.63,55.95,55.31,55.94,735546.0
2021-05-19 14:30:00,55.92,55.95,55.63,55.77,490710.0,55.92,55.95,55.63,55.77,490710.0
2021-05-19 15:00:00,55.76,55.97,55.68,55.97,84282.0,55.76,55.97,55.68,55.97,84282.0
2021-05-19 15:30:00,55.9,56.04,55.72,55.95,359592.0,55.9,56.04,55.72,55.95,359592.0
2021-05-20 09:30:00,56.24,56.75,56.19,56.38,682860.0,56.24,56.75,56.19,56.38,682860.0
2021-05-20 10:00:00,56.44,56.89,56.44,56.87,430110.0,56.44,56.89,56.44,56.87,430110.0
2021-05-20 10:30:00,56.88,57.16,56.83,57.04,295938.0,56.88,57.16,56.83,57.04,295938.0
2021-05-20 11:00:00,57.03,57.28,56.88,57.23,231552.0,57.03,57.28,56.88,57.23,231552.0
2021-05-20 11:30:00,57.18,57.45,57.11,57.19,266088.0,57.18,57.45,57.11,57.19,266088.0
2021-05-20 12:00:00,57.16,57.21,57.0,57.0,191856.0,57.16,57.21,57.0,57.0,191856.0
2021-05-20 12:30:00,57.0,57.01,56.69,56.92,166308.0,57.0,57.01,56.69,56.92,166308.0
2021-05-20 13:00:00,56.9,56.94,56.78,56.78,109824.0,56.9,56.94,56.78,56.78,109824.0
2021-05-20 13:30:00,56.8,56.89,56.69,56.84,163032.0,56.8,56.89,56.69,56.84,163032.0
2021-05-20 14:00:00,56.85,56.99,56.81,56.96,188562.0,56.85,56.99,56.81,56.96,188562.0
2021-05-20 14:30:00,56.97,57.2,56.97,57.09,303276.0,56.97,57.2,56.97,57.09,303276.0
2021-05-20 15:00:00,57.05,57.06,56.78,57.04,321606.0,57.05,57.06,56.78,57.04,321606.0
2021-05-20 15:30:00,57.06,57.29,56.97,57.1,2071638.0,57.06,57.29,56.97,57.1,2071638.0
2021-05-21 09:30:00,60.32,61.07,59.58,60.77,4067904.0,60.32,61.07,59.58,60.77,4067904.0
2021-05-21 10:00:00,60.81,61.0,59.84,60.15,2060856.0,60.81,61.0,59.84,60.15,2060856.0
2021-05-21 10:30:00,60.1,60.25,59.35,60.18,1552992.0,60.1,60.25,59.35,60.18,1552992.0
2021-05-21 11:00:00,60.15,60.31,59.92,59.98,548724.0,60.15,60.31,59.92,59.98,548724.0
2021-05-21 11:30:00,59.98,60.58,59.98,60.32,686808.0,59.98,60.58,59.98,60.32,686808.0
2021-05-21 12:00:00,60.35,60.4,59.51,59.81,821292.0,60.35,60.4,59.51,59.81,821292.0
2021-05-21 12:30:00,59.82,59.92,59.66,59.82,337506.0,59.82,59.92,59.66,59.82,337506.0
2021-05-21 13:00:00,59.83,59.89,59.68,59.87,275322.0,59.83,59.89,59.68,59.87,275322.0
2021-05-21 13:30:00,59.89,60.15,59.87,60.02,377934.0,59.89,60.15,59.87,60.02,377934.0
2021-05-21 14:00:00,60.03,60.18,59.95,60.03,286098.0,60.03,60.18,59.95,60.03,286098.0
2021-05-21 14:30:00,60.05,60.13,59.85,60.06,480564.0,60.05,60.13,59.85,60.06,480564.0
2021-05-21 15:00:00,60.09,60.51,60.04,60.46,738906.0,60.09,60.51,60.04,60.46,738906.0
2021-05-21 15:30:00,60.46,60.66,60.4,60.41,2113302.0,60.46,60.66,60.4,60.41,2113302.0
2021-05-24 09:30:00,60.16,60.82,59.85,60.74,750894.0,60.16,60.82,59.85,60.74,750894.0
2021-05-24 10:00:00,60.81,61.13,60.46,61.13,688854.0,60.81,61.13,60.46,61.13,688854.0
2021-05-24 10:30:00,61.14,61.35,60.86,61.0,449802.0,61.14,61.35,60.86,61.0,449802.0
2021-05-24 11:00:00,61.07,61.67,61.07,61.47,508290.0,61.07,61.67,61.07,61.47,508290.0
2021-05-24 11:30:00,61.5,61.64,61.17,61.25,245604.0,61.5,61.64,61.17,61.25,245604.0
2021-05-24 12:00:00,61.26,61.34,61.17,61.33,266370.0,61.26,61.34,61.17,61.33,266370.0
2021-05-24 12:30:00,61.33,61.36,61.01,61.06,337632.0,61.33,61.36,61.01,61.06,337632.0
2021-05-24 13:00:00,61.07,61.11,60.92,60.92,124026.0,61.07,61.11,60.92,60.92,124026.0
2021-05-24 13:30:00,60.93,61.04,60.76,60.8,157626.0,60.93,61.04,60.76,60.8,157626.0
2021-05-24 14:00:00,60.81,60.9,60.67,60.69,221958.0,60.81,60.9,60.67,60.69,221958.0
2021-05-24 14:30:00,60.7,61.02,60.67,60.98,262080.0,60.7,61.02,60.67,60.98,262080.0
2021-05-24 15:00:00,61.0,61.06,60.87,60.88,264342.0,61.0,61.06,60.87,60.88,264342.0
2021-05-24 15:30:00,60.92,60.92,60.65,60.76,759618.0,60.92,60.92,60.65,60.76,759618.0
2021-05-25 09:30:00,61.39,61.61,60.39,60.61,565194.0,61.39,61.61,60.39,60.61,565194.0
2021-05-25 10:00:00,60.72,61.45,60.58,61.41,315804.0,60.72,61.45,60.58,61.41,315804.0
2021-05-25 10:30:00,61.4,61.41,61.11,61.34,437118.0,61.4,61.41,61.11,61.34,437118.0
2021-05-25 11:00:00,61.29,61.34,60.87,60.93,216792.0,61.29,61.34,60.87,60.93,216792.0
2021-05-25 11:30:00,60.92,61.04,60.81,61.0,259728.0,60.92,61.04,60.81,61.0,259728.0
2021-05-25 12:00:00,61.03,61.26,60.85,61.22,151272.0,61.03,61.26,60.85,61.22,151272.0
2021-05-25 12:30:00,61.23,61.28,61.02,61.12,123840.0,61.23,61.28,61.02,61.12,123840.0
2021-05-25 13:00:00,61.15,61.25,60.94,61.11,181608.0,61.15,61.25,60.94,61.11,181608.0
2021-05-25 13:30:00,61.12,61.26,61.06,61.19,238602.0,61.12,61.26,61.06,61.19,238602.0
2021-05-25 14:00:00,61.17,61.23,61.03,61.19,179982.0,61.17,61.23,61.03,61.19,179982.0
2021-05-25 14:30:00,61.16,61.22,61.07,61.1,115716.0,61.16,61.22,61.07,61.1,115716.0
2021-05-25 15:00:00,61.14,61.14,60.91,60.96,209994.0,61.14,61.14,60.91,60.96,209994.0
2021-05-25 15:30:00,60.95,61.03,60.8,60.85,690342.0,60.95,61.03,60.8,60.85,690342.0
2021-05-26 09:30:00,61.32,62.38,61.17,62.01,763032.0,61.32,62.38,61.17,62.01,763032.0
2021-05-26 10:00:00,62.08,62.35,61.87,62.35,407820.0,62.08,62.35,61.87,62.35,407820.0
2021-05-26 10:30:00,62.32,62.38,62.1,62.37,411912.0,62.32,62.38,62.1,62.37,411912.0
2021-05-26 11:00:00,62.37,62.37,61.68,61.68,216156.0,62.37,62.37,61.68,61.68,216156.0
2021-05-26 11:30:00,61.65,61.78,61.51,61.63,179220.0,61.65,61.78,61.51,61.63,179220.0
2021-05-26 12:00:00,61.63,61.7,61.34,61.43,97848.0,61.63,61.7,61.34,61.43,97848.0
2021-05-26 12:30:00,61.45,61.51,61.17,61.18,142704.0,61.45,61.51,61.17,61.18,142704.0
2021-05-26 13:00:00,61.17,61.28,61.09,61.2,111942.0,61.17,61.28,61.09,61.2,111942.0
2021-05-26 13:30:00,61.21,61.28,61.13,61.15,145842.0,61.21,61.28,61.13,61.15,145842.0
2021-05-26 14:00:00,61.13,61.41,61.07,61.34,269418.0,61.13,61.41,61.07,61.34,269418.0
2021-05-26 14:30:00,61.32,61.36,61.16,61.17,203664.0,61.32,61.36,61.16,61.17,203664.0
2021-05-26 15:00:00,61.22,61.35,61.17,61.26,119844.0,61.22,61.35,61.17,61.26,119844.0
2021-05-26 15:30:00,61.27,61.35,61.12,61.27,464688.0,61.27,61.35,61.12,61.27,464688.0
2021-05-27 09:30:00,61.29,61.33,60.05,60.42,639672.0,61.29,61.33,60.05,60.42,639672.0
2021-05-27 10:00:00,60.45,61.12,60.38,61.05,278682.0,60.45,61.12,60.38,61.05,278682.0
2021-05-27 10:30:00,61.11,61.5,61.06,61.17,494286.0,61.11,61.5,61.06,61.17,494286.0
2021-05-27 11:00:00,61.2,61.44,61.12,61.38,100962.0,61.2,61.44,61.12,61.38,100962.0
2021-05-27 11:30:00,61.33,61.56,61.24,61.51,111060.0,61.33,61.56,61.24,61.51,111060.0
2021-05-27 12:00:00,61.55,61.8,61.52,61.6,165678.0,61.55,61.8,61.52,61.6,165678.0
2021-05-27 12:30:00,61.59,61.61,61.42,61.48,87684.0,61.59,61.61,61.42,61.48,87684.0
2021-05-27 13:00:00,61.5,61.56,61.41,61.46,79566.0,61.5,61.56,61.41,61.46,79566.0
2021-05-27 13:30:00,61.47,61.53,61.35,61.4,94650.0,61.47,61.53,61.35,61.4,94650.0
2021-05-27 14:00:00,61.4,61.42,61.16,61.2,146478.0,61.4,61.42,61.16,61.2,146478.0
2021-05-27 14:30:00,61.19,61.35,61.13,61.27,87678.0,61.19,61.35,61.13,61.27,87678.0
2021-05-27 15:00:00,61.29,61.31,61.13,61.21,200148.0,61.29,61.31,61.13,61.21,200148.0
2021-05-27 15:30:00,61.22,61.37,61.15,61.21,513948.0,61.22,61.37,61.15,61.21,513948.0
2021-05-28 09:30:00,61.29,61.71,61.03,61.38,245922.0,61.29,61.71,61.03,61.38,245922.0
2021-05-28 10:00:00,61.41,61.66,61.17,61.31,268596.0,61.41,61.66,61.17,61.31,268596.0
2021-05-28 10:30:00,61.37,61.53,61.27,61.29,111894.0,61.37,61.53,61.27,61.29,111894.0
2021-05-28 11:00:00,61.3,61.75,61.3,61.67,237678.0,61.3,61.75,61.3,61.67,237678.0
2021-05-28 11:30:00,61.64,61.82,61.57,61.63,256734.0,61.64,61.82,61.57,61.63,256734.0
2021-05-28 12:00:00,61.63,61.7,61.47,61.54,139860.0,61.63,61.7,61.47,61.54,139860.0
2021-05-28 12:30:00,61.55,61.63,61.36,61.36,149724.0,61.55,61.63,61.36,61.36,149724.0
2021-05-28 13:00:00,61.35,61.46,61.11,61.11,273258.0,61.35,61.46,61.11,61.11,273258.0
2021-05-28 13:30:00,61.12,61.2,61.06,61.06,205188.0,61.12,61.2,61.06,61.06,205188.0
2021-05-28 14:00:00,61.07,61.12,60.98,60.99,161118.0,61.07,61.12,60.98,60.99,161118.0
2021-05-28 14:30:00,60.96,60.98,60.77,60.82,148554.0,60.96,60.98,60.77,60.82,148554.0
2021-05-28 15:00:00,60.82,60.85,60.58,60.66,268692.0,60.82,60.85,60.58,60.66,268692.0
2021-05-28 15:30:00,60.69,60.79,60.27,60.55,1047228.0,60.69,60.79,60.27,60.55,1047228.0
2021-06-01 09:30:00,61.01,61.25,60.54,60.68,312558.0,61.01,61.25,60.54,60.68,312558.0
2021-06-01 10:00:00,60.71,60.71,60.16,60.38,182898.0,60.71,60.71,60.16,60.38,182898.0
2021-06-01 10:30:00,60.29,60.41,59.85,59.96,573516.0,60.29,60.41,59.85,59.96,573516.0
2021-06-01 11:00:00,59.96,60.01,59.76,59.88,116388.0,59.96,60.01,59.76,59.88,116388.0
2021-06-01 11:30:00,59.86,60.08,59.86,60.0,127230.0,59.86,60.08,59.86,60.0,127230.0
2021-06-01 12:00:00,60.0,60.16,59.93,60.15,102144.0,60.0,60.16,59.93,60.15,102144.0
2021-06-01 12:30:00,60.14,60.22,60.1,60.14,49842.0,60.14,60.22,60.1,60.14,49842.0
2021-06-01 13:00:00,60.14,60.16,59.87,59.92,130284.0,60.14,60.16,59.87,59.92,130284.0
2021-06-01 13:30:00,59.94,60.13,59.81,60.11,118524.0,59.94,60.13,59.81,60.11,118524.0
2021-06-01 14:00:00,60.1,60.41,60.05,60.36,151968.0,60.1,60.41,60.05,60.36,151968.0
2021-06-01 14:30:00,60.36,60.41,60.29,60.32,109170.0,60.36,60.41,60.29,60.32,109170.0
2021-06-01 15:00:00,60.3,60.33,60.1,60.1,170634.0,60.3,60.33,60.1,60.1,170634.0
2021-06-01 15:30:00,60.09,60.17,59.97,60.06,476376.0,60.09,60.17,59.97,60.06,476376.0
2021-06-02 09:30:00,59.99,60.55,59.67,60.15,245598.0,59.99,60.55,59.67,60.15,245598.0
2021-06-02 10:00:00,60.02,60.25,59.92,60.22,135918.0,60.02,60.25,59.92,60.22,135918.0
2021-06-02 10:30:00,60.21,60.41,60.09,60.3,250788.0,60.21,60.41,60.09,60.3,250788.0
2021-06-02 11:00:00,60.33,60.33,60.15,60.26,132360.0,60.33,60.33,60.15,60.26,132360.0
2021-06-02 11:30:00,60.25,60.26,60.0,60.02,93054.0,60.25,60.26,60.0,60.02,93054.0
2021-06-02 12:00:00,60.06,60.06,59.76,59.81,126330.0,60.06,60.06,59.76,59.81,126330.0
2021-06-02 12:30:00,59.79,60.02,59.73,59.95,121974.0,59.79,60.02,59.73,59.95,121974.0
2021-06-02 13:00:00,59.95,59.95,59.77,59.84,317712.0,59.95,59.95,59.77,59.84,317712.0
2021-06-02 13:30:00,59.86,59.97,59.54,59.63,200202.0,59.86,59.97,59.54,59.63,200202.0
2021-06-02 14:00:00,59.66,59.67,59.47,59.56,103314.0,59.66,59.67,59.47,59.56,103314.0
2021-06-02 14:30:00,59.57,59.62,59.44,59.54,132462.0,59.57,59.62,59.44,59.54,132462.0
2021-06-02 15:00:00,59.52,59.61,59.32,59.33,310206.0,59.52,59.61,59.32,59.33,310206.0
2021-06-02 15:30:00,59.32,59.63,59.31,59.61,459990.0,59.32,59.63,59.31,59.61,459990.0
2021-06-03 09:30:00,59.3,59.33,58.72,58.87,211338.0,59.3,59.33,58.72,58.87,211338.0
2021-06-03 10:00:00,58.98,59.42,58.98,59.28,172356.0,58.98,59.42,58.98,59.28,172356.0
2021-06-03 10:30:00,59.26,59.41,59.15,59.36,102822.0,59.26,59.41,59.15,59.36,102822.0
2021-06-03 11:00:00,59.38,59.38,58.94,59.01,132258.0,59.38,59.38,58.94,59.01,132258.0
2021-06-03 11:30:00,58.99,59.15,58.84,59.15,254160.0,58.99,59.15,58.84,59.15,254160.0
2021-06-03 12:00:00,59.15,59.16,58.68,58.79,215262.0,59.15,59.16,58.68,58.79,215262.0
2021-06-03 12:30:00,58.75,59.05,58.62,59.04,183180.0,58.75,59.05,58.62,59.04,183180.0
2021-06-03 13:00:00,59.02,59.13,58.97,59.06,202020.0,59.02,59.13,58.97,59.06,202020.0
2021-06-03 13:30:00,59.06,59.13,58.81,58.83,172824.0,59.06,59.13,58.81,58.83,172824.0
2021-06-03 14:00:00,58.85,58.89,58.57,58.68,176706.0,58.85,58.89,58.57,58.68,176706.0
2021-06-03 14:30:00,58.67,58.78,58.59,58.63,145734.0,58.67,58.78,58.59,58.63,145734.0
2021-06-03 15:00:00,58.65,58.75,58.52,58.64,201810.0,58.65,58.75,58.52,58.64,201810.0
2021-06-03 15:30:00,58.68,58.74,58.49,58.52,543612.0,58.68,58.74,58.49,58.52,543612.0
2021-06-04 09:30:00,58.85,59.45,58.7,59.21,345576.0,58.85,59.45,58.7,59.21,345576.0
2021-06-04 10:00:00,59.22,59.47,59.22,59.34,190416.0,59.22,59.47,59.22,59.34,190416.0
2021-06-04 10:30:00,59.36,59.38,59.18,59.28,102342.0,59.36,59.38,59.18,59.28,102342.0
2021-06-04 11:00:00,59.28,59.35,59.15,59.21,96660.0,59.28,59.35,59.15,59.21,96660.0
2021-06-04 11:30:00,59.17,59.44,59.13,59.38,116622.0,59.17,59.44,59.13,59.38,116622.0
2021-06-04 12:00:00,59.39,59.39,59.25,59.35,85476.0,59.39,59.39,59.25,59.35,85476.0
2021-06-04 12:30:00,59.35,59.47,59.34,59.43,78798.0,59.35,59.47,59.34,59.43,78798.0
2021-06-04 13:00:00,59.4,59.43,59.27,59.29,64194.0,59.4,59.43,59.27,59.29,64194.0
2021-06-04 13:30:00,59.32,59.38,59.28,59.33,68418.0,59.32,59.38,59.28,59.33,68418.0
2021-06-04 14:00:00,59.33,59.35,59.21,59.21,103908.0,59.33,59.35,59.21,59.21,103908.0
2021-06-04 14:30:00,59.26,59.39,59.21,59.31,121014.0,59.26,59.39,59.21,59.31,121014.0
2021-06-04 15:00:00,59.3,59.48,59.29,59.43,91500.0,59.3,59.48,59.29,59.43,91500.0
2021-06-04 15:30:00,59.43,59.59,59.41,59.56,430338.0,59.43,59.59,59.41,59.56,430338.0
2021-06-07 09:30:00,59.33,59.57,59.13,59.53,144168.0,59.33,59.57,59.13,59.53,144168.0
2021-06-07 10:00:00,59.56,59.85,59.43,59.82,147060.0,59.56,59.85,59.43,59.82,147060.0
2021-06-07 10:30:00,59.79,59.91,59.73,59.82,85470.0,59.79,59.91,59.73,59.82,85470.0
2021-06-07 11:00:00,59.75,59.79,59.41,59.48,84132.0,59.75,59.79,59.41,59.48,84132.0
2021-06-07 11:30:00,59.42,59.67,59.33,59.55,68844.0,59.42,59.67,59.33,59.55,68844.0
2021-06-07 12:00:00,59.52,59.54,59.25,59.38,74868.0,59.52,59.54,59.25,59.38,74868.0
2021-06-07 12:30:00,59.39,59.47,59.25,59.28,65802.0,59.39,59.47,59.25,59.28,65802.0
2021-06-07 13:00:00,59.27,59.31,59.08,59.18,134088.0,59.27,59.31,59.08,59.18,134088.0
2021-06-07 13:30:00,59.17,59.32,59.15,59.23,89820.0,59.17,59.32,59.15,59.23,89820.0
2021-06-07 14:00:00,59.25,59.37,59.23,59.32,85392.0,59.25,59.37,59.23,59.32,85392.0
2021-06-07 14:30:00,59.31,59.33,59.18,59.27,130908.0,59.31,59.33,59.18,59.27,130908.0
2021-06-07 15:00:00,59.31,59.53,59.31,59.41,131874.0,59.31,59.53,59.31,59.41,131874.0
2021-06-07 15:30:00,59.42,59.45,59.25,59.42,419736.0,59.42,59.45,59.25,59.42,419736.0
2021-06-08 09:30:00,59.82,60.4,59.7,59.82,298722.0,59.82,60.4,59.7,59.82,298722.0
2021-06-08 10:00:00,59.81,59.81,59.56,59.57,107688.0,59.81,59.81,59.56,59.57,107688.0
2021-06-08 10:30:00,59.54,59.56,59.2,59.2,116670.0,59.54,59.56,59.2,59.2,116670.0
2021-06-08 11:00:00,59.23,59.32,58.66,58.71,230904.0,59.23,59.32,58.66,58.71,230904.0
2021-06-08 11:30:00,58.83,58.9,58.66,58.83,87120.0,58.83,58.9,58.66,58.83,87120.0
2021-06-08 12:00:00,58.82,58.82,58.62,58.73,132432.0,58.82,58.82,58.62,58.73,132432.0
2021-06-08 12:30:00,58.74,58.88,58.6,58.83,272832.0,58.74,58.88,58.6,58.83,272832.0
2021-06-08 13:00:00,58.85,59.12,58.82,59.03,251160.0,58.85,59.12,58.82,59.03,251160.0
2021-06-08 13:30:00,59.01,59.25,58.99,59.19,53328.0,59.01,59.25,58.99,59.19,53328.0
2021-06-08 14:00:00,59.12,59.29,59.07,59.13,132522.0,59.12,59.29,59.07,59.13,132522.0
2021-06-08 14:30:00,59.14,59.21,58.93,58.99,190590.0,59.14,59.21,58.93,58.99,190590.0
2021-06-08 15:00:00,59.0,59.17,58.98,59.07,159204.0,59.0,59.17,58.98,59.07,159204.0
2021-06-08 15:30:00,59.09,59.19,58.81,58.9,419292.0,59.09,59.19,58.81,58.9,419292.0
2021-06-09 09:30:00,59.27,59.28,58.76,59.02,110850.0,59.27,59.28,58.76,59.02,110850.0
2021-06-09 10:00:00,59.08,59.2,58.87,59.04,65406.0,59.08,59.2,58.87,59.04,65406.0
2021-06-09 10:30:00,59.04,59.13,58.9,58.95,67140.0,59.04,59.13,58.9,58.95,67140.0
2021-06-09 11:00:00,58.95,59.09,58.86,58.88,74574.0,58.95,59.09,58.86,58.88,74574.0
2021-06-09 11:30:00,58.87,59.0,58.82,58.88,50070.0,58.87,59.0,58.82,58.88,50070.0
2021-06-09 12:00:00,58.85,59.17,58.85,59.13,39102.0,58.85,59.17,58.85,59.13,39102.0
2021-06-09 12:30:00,59.13,59.24,59.11,59.24,43980.0,59.13,59.24,59.11,59.24,43980.0
2021-06-09 13:00:00,59.22,59.25,59.12,59.2,37086.0,59.22,59.25,59.12,59.2,37086.0
2021-06-09 13:30:00,59.17,59.21,59.05,59.09,48522.0,59.17,59.21,59.05,59.09,48522.0
2021-06-09 14:00:00,59.1,59.19,59.02,59.04,54828.0,59.1,59.19,59.02,59.04,54828.0
2021-06-09 14:30:00,59.05,59.07,58.95,58.95,66936.0,59.05,59.07,58.95,58.95,66936.0
2021-06-09 15:00:00,58.94,59.06,58.91,58.95,83724.0,58.94,59.06,58.91,58.95,83724.0
2021-06-09 15:30:00,58.95,59.0,58.72,58.72,432144.0,58.95,59.0,58.72,58.72,432144.0
2021-06-10 09:30:00,58.67,59.56,58.5,59.45,216114.0,58.67,59.56,58.5,59.45,216114.0
2021-06-10 10:00:00,59.42,59.83,59.41,59.63,188094.0,59.42,59.83,59.41,59.63,188094.0
2021-06-10 10:30:00,59.71,59.8,59.22,59.32,107856.0,59.71,59.8,59.22,59.32,107856.0
2021-06-10 11:00:00,59.32,59.51,59.29,59.39,75036.0,59.32,59.51,59.29,59.39,75036.0
2021-06-10 11:30:00,59.41,59.67,59.4,59.49,130662.0,59.41,59.67,59.4,59.49,130662.0
2021-06-10 12:00:00,59.54,60.0,59.51,59.92,161496.0,59.54,60.0,59.51,59.92,161496.0
2021-06-10 12:30:00,59.92,60.14,59.84,60.14,238188.0,59.92,60.14,59.84,60.14,238188.0
2021-06-10 13:00:00,60.14,60.34,60.07,60.24,202608.0,60.14,60.34,60.07,60.24,202608.0
2021-06-10 13:30:00,60.25,60.37,60.19,60.32,136608.0,60.25,60.37,60.19,60.32,136608.0
2021-06-10 14:00:00,60.3,60.33,60.1,60.24,186714.0,60.3,60.33,60.1,60.24,186714.0
2021-06-10 14:30:00,60.22,60.32,60.19,60.32,125394.0,60.22,60.32,60.19,60.32,125394.0
2021-06-10 15:00:00,60.33,60.33,60.21,60.24,149478.0,60.33,60.33,60.21,60.24,149478.0
2021-06-10 15:30:00,60.22,60.44,60.18,60.44,535050.0,60.22,60.44,60.18,60.44,535050.0
2021-06-11 09:30:00,60.41,61.17,60.41,61.15,480012.0,60.41,61.17,60.41,61.15,480012.0
2021-06-11 10:00:00,61.15,61.24,60.98,61.08,341196.0,61.15,61.24,60.98,61.08,341196.0
2021-06-11 10:30:00,61.13,61.13,60.67,60.77,146664.0,61.13,61.13,60.67,60.77,146664.0
2021-06-11 11:00:00,60.73,60.95,60.61,60.77,48846.0,60.73,60.95,60.61,60.77,48846.0
2021-06-11 11:30:00,60.8,60.96,60.67,60.75,220734.0,60.8,60.96,60.67,60.75,220734.0
2021-06-11 12:00:00,60.76,60.85,60.74,60.75,42648.0,60.76,60.85,60.74,60.75,42648.0
2021-06-11 12:30:00,60.73,60.88,60.7,60.8,66258.0,60.73,60.88,60.7,60.8,66258.0
2021-06-11 13:00:00,60.78,60.96,60.75,60.85,105912.0,60.78,60.96,60.75,60.85,105912.0
2021-06-11 13:30:00,60.82,60.89,60.77,60.82,48654.0,60.82,60.89,60.77,60.82,48654.0
2021-06-11 14:00:00,60.83,61.05,60.82,61.04,68340.0,60.83,61.05,60.82,61.04,68340.0
2021-06-11 14:30:00,61.05,61.17,60.99,61.04,81576.0,61.05,61.17,60.99,61.04,81576.0
2021-06-11 15:00:00,61.02,61.13,61.01,61.13,63540.0,61.02,61.13,61.01,61.13,63540.0
2021-06-11 15:30:00,61.13,61.14,60.76,60.97,493992.0,61.13,61.14,60.76,60.97,493992.0
2021-06-14 09:30:00,60.89,61.44,60.77,61.44,258744.0,60.89,61.44,60.77,61.44,258744.0
2021-06-14 10:00:00,61.38,61.43,61.09,61.39,119658.0,61.38,61.43,61.09,61.39,119658.0
2021-06-14 10:30:00,61.39,61.41,61.21,61.39,172566.0,61.39,61.41,61.21,61.39,172566.0
2021-06-14 11:00:00,61.4,61.5,61.26,61.31,372780.0,61.4,61.5,61.26,61.31,372780.0
2021-06-14 11:30:00,61.31,61.31,61.09,61.13,143874.0,61.31,61.31,61.09,61.13,143874.0
2021-06-14 12:00:00,61.09,61.37,61.09,61.33,116616.0,61.09,61.37,61.09,61.33,116616.0
2021-06-14 12:30:00,61.34,61.64,61.33,61.59,116088.0,61.34,61.64,61.33,61.59,116088.0
2021-06-14 13:00:00,61.61,61.63,61.34,61.5,145044.0,61.61,61.63,61.34,61.5,145044.0
2021-06-14 13:30:00,61.56,61.61,61.36,61.36,78366.0,61.56,61.61,61.36,61.36,78366.0
2021-06-14 14:00:00,61.37,61.37,61.05,61.12,55542.0,61.37,61.37,61.05,61.12,55542.0
2021-06-14 14:30:00,61.09,61.29,61.04,61.29,87828.0,61.09,61.29,61.04,61.29,87828.0
2021-06-14 15:00:00,61.25,61.3,61.16,61.17,83736.0,61.25,61.3,61.16,61.17,83736.0
2021-06-14 15:30:00,61.19,61.26,61.03,61.26,364392.0,61.19,61.26,61.03,61.26,364392.0
2021-06-15 09:30:00,61.17,61.17,60.66,60.76,219180.0,61.17,61.17,60.66,60.76,219180.0
2021-06-15 10:00:00,60.78,60.82,60.29,60.29,106416.0,60.78,60.82,60.29,60.29,106416.0
2021-06-15 10:30:00,60.26,60.45,60.17,60.35,133392.0,60.26,60.45,60.17,60.35,133392.0
2021-06-15 11:00:00,60.41,60.76,60.35,60.43,136380.0,60.41,60.76,60.35,60.43,136380.0
2021-06-15 11:30:00,60.45,60.51,60.32,60.5,73980.0,60.45,60.51,60.32,60.5,73980.0
2021-06-15 12:00:00,60.51,60.54,60.43,60.53,81672.0,60.51,60.54,60.43,60.53,81672.0
2021-06-15 12:30:00,60.5,60.56,60.32,60.33,65532.0,60.5,60.56,60.32,60.33,65532.0
2021-06-15 13:00:00,60.27,60.35,60.23,60.32,31806.0,60.27,60.35,60.23,60.32,31806.0
2021-06-15 13:30:00,60.34,60.41,60.2,60.28,137280.0,60.34,60.41,60.2,60.28,137280.0
2021-06-15 14:00:00,60.3,60.36,60.17,60.18,64590.0,60.3,60.36,60.17,60.18,64590.0
2021-06-15 14:30:00,60.18,60.25,60.09,60.18,69078.0,60.18,60.25,60.09,60.18,69078.0
2021-06-15 15:00:00,60.18,60.18,59.92,59.96,166320.0,60.18,60.18,59.92,59.96,166320.0
2021-06-15 15:30:00,59.98,60.17,59.95,60.14,492198.0,59.98,60.17,59.95,60.14,492198.0
2021-06-16 09:30:00,60.69,60.79,60.1,60.61,324468.0,60.69,60.79,60.1,60.61,324468.0
2021-06-16 10:00:00,60.64,61.04,60.56,61.0,161580.0,60.64,61.04,60.56,61.0,161580.0
2021-06-16 10:30:00,60.98,61.01,60.84,60.87,110406.0,60.98,61.01,60.84,60.87,110406.0
2021-06-16 11:00:00,60.9,60.9,60.65,60.67,94944.0,60.9,60.9,60.65,60.67,94944.0
2021-06-16 11:30:00,60.69,60.92,60.6,60.89,139488.0,60.69,60.92,60.6,60.89,139488.0
2021-06-16 12:00:00,60.93,60.97,60.64,60.66,255768.0,60.93,60.97,60.64,60.66,255768.0
2021-06-16 12:30:00,60.7,60.77,60.65,60.71,256698.0,60.7,60.77,60.65,60.71,256698.0
2021-06-16 13:00:00,60.71,60.76,60.64,60.67,112026.0,60.71,60.76,60.64,60.67,112026.0
2021-06-16 13:30:00,60.67,60.96,60.66,60.78,119604.0,60.67,60.96,60.66,60.78,119604.0
2021-06-16 14:00:00,60.76,60.76,60.12,60.5,243888.0,60.76,60.76,60.12,60.5,243888.0
2021-06-16 14:30:00,60.4,60.56,59.99,60.44,359466.0,60.4,60.56,59.99,60.44,359466.0
2021-06-16 15:00:00,60.52,60.86,60.45,60.78,296586.0,60.52,60.86,60.45,60.78,296586.0
2021-06-16 15:30:00,60.78,60.84,60.54,60.6,273768.0,60.78,60.84,60.54,60.6,273768.0
2021-06-17 09:30:00,60.48,60.69,60.04,60.57,271860.0,60.48,60.69,60.04,60.57,271860.0
2021-06-17 10:00:00,60.5,61.43,60.47,61.42,374520.0,60.5,61.43,60.47,61.42,374520.0
2021-06-17 10:30:00,61.42,61.82,61.41,61.62,407382.0,61.42,61.82,61.41,61.62,407382.0
2021-06-17 11:00:00,61.71,62.03,61.68,62.03,290022.0,61.71,62.03,61.68,62.03,290022.0
2021-06-17 11:30:00,62.01,62.32,61.8,61.83,239574.0,62.01,62.32,61.8,61.83,239574.0
2021-06-17 12:00:00,61.87,61.97,61.48,61.56,149496.0,61.87,61.97,61.48,61.56,149496.0
2021-06-17 12:30:00,61.56,61.88,61.41,61.88,155946.0,61.56,61.88,61.41,61.88,155946.0
2021-06-17 13:00:00,61.91,62.13,61.82,62.08,233886.0,61.91,62.13,61.82,62.08,233886.0
2021-06-17 13:30:00,62.08,62.2,61.99,62.02,366390.0,62.08,62.2,61.99,62.02,366390.0
2021-06-17 14:00:00,62.02,62.19,61.99,62.09,198234.0,62.02,62.19,61.99,62.09,198234.0
2021-06-17 14:30:00,62.09,62.11,61.91,61.96,172674.0,62.09,62.11,61.91,61.96,172674.0
2021-06-17 15:00:00,61.97,62.13,61.93,61.95,222600.0,61.97,62.13,61.93,61.95,222600.0
2021-06-17 15:30:00,61.95,62.07,61.82,62.04,639132.0,61.95,62.07,61.82,62.04,639132.0
2021-06-18 09:30:00,62.3,62.83,61.87,62.45,562254.0,62.3,62.83,61.87,62.45,562254.0
2021-06-18 10:00:00,62.38,62.95,62.38,62.94,368634.0,62.38,62.95,62.38,62.94,368634.0
2021-06-18 10:30:00,62.9,63.22,62.7,62.8,338154.0,62.9,63.22,62.7,62.8,338154.0
2021-06-18 11:00:00,62.81,62.81,62.25,62.27,106872.0,62.81,62.81,62.25,62.27,106872.0
2021-06-18 11:30:00,62.25,62.46,62.19,62.29,134772.0,62.25,62.46,62.19,62.29,134772.0
2021-06-18 12:00:00,62.29,62.49,62.21,62.32,183468.0,62.29,62.49,62.21,62.32,183468.0
2021-06-18 12:30:00,62.35,62.35,62.11,62.23,126288.0,62.35,62.35,62.11,62.23,126288.0
2021-06-18 13:00:00,62.19,62.29,62.01,62.13,70578.0,62.19,62.29,62.01,62.13,70578.0
2021-06-18 13:30:00,62.11,62.12,61.9,61.94,226428.0,62.11,62.12,61.9,61.94,226428.0
2021-06-18 14:00:00,61.92,62.2,61.91,62.18,166902.0,61.92,62.2,61.91,62.18,166902.0
2021-06-18 14:30:00,62.19,62.19,61.67,61.72,204162.0,62.19,62.19,61.67,61.72,204162.0
2021-06-18 15:00:00,61.71,62.0,61.58,61.99,199500.0,61.71,62.0,61.58,61.99,199500.0
2021-06-18 15:30:00,62.0,62.2,61.81,61.95,719262.0,62.0,62.2,61.81,61.95,719262.0
2021-06-21 09:30:00,61.72,61.72,60.72,61.58,389532.0,61.72,61.72,60.72,61.58,389532.0
2021-06-21 10:00:00,61.59,61.73,60.94,61.37,202188.0,61.59,61.73,60.94,61.37,202188.0
2021-06-21 10:30:00,61.36,61.81,61.36,61.75,75186.0,61.36,61.81,61.36,61.75,75186.0
2021-06-21 11:00:00,61.77,61.98,61.53,61.66,142974.0,61.77,61.98,61.53,61.66,142974.0
2021-06-21 11:30:00,61.68,61.75,61.4,61.75,84012.0,61.68,61.75,61.4,61.75,84012.0
2021-06-21 12:00:00,61.78,61.82,61.65,61.78,58800.0,61.78,61.82,61.65,61.78,58800.0
2021-06-21 12:30:00,61.74,61.85,61.65,61.68,65952.0,61.74,61.85,61.65,61.68,65952.0
2021-06-21 13:00:00,61.67,61.72,61.55,61.6,130830.0,61.67,61.72,61.55,61.6,130830.0
2021-06-21 13:30:00,61.6,61.67,61.44,61.63,130512.0,61.6,61.67,61.44,61.63,130512.0
2021-06-21 14:00:00,61.67,61.7,61.49,61.59,58422.0,61.67,61.7,61.49,61.59,58422.0
2021-06-21 14:30:00,61.55,61.76,61.53,61.69,74250.0,61.55,61.76,61.53,61.69,74250.0
2021-06-21 15:00:00,61.72,61.81,61.55,61.64,70680.0,61.72,61.81,61.55,61.64,70680.0
2021-06-21 15:30:00,61.67,61.87,61.63,61.87,260688.0,61.67,61.87,61.63,61.87,260688.0
2021-06-22 09:30:00,61.67,62.13,61.31,61.44,396726.0,61.67,62.13,61.31,61.44,396726.0
2021-06-22 10:00:00,61.51,61.66,61.04,61.05,312630.0,61.51,61.66,61.04,61.05,312630.0
2021-06-22 10:30:00,61.07,61.14,60.93,61.07,410880.0,61.07,61.14,60.93,61.07,410880.0
2021-06-22 11:00:00,61.12,61.15,60.82,60.92,168522.0,61.12,61.15,60.82,60.92,168522.0
2021-06-22 11:30:00,60.89,61.0,60.81,60.88,151062.0,60.89,61.0,60.81,60.88,151062.0
2021-06-22 12:00:00,60.89,61.01,60.89,60.91,92754.0,60.89,61.01,60.89,60.91,92754.0
2021-06-22 12:30:00,60.93,60.93,60.56,60.56,126060.0,60.93,60.93,60.56,60.56,126060.0
2021-06-22 13:00:00,60.56,60.82,60.56,60.67,162108.0,60.56,60.82,60.56,60.67,162108.0
2021-06-22 13:30:00,60.67,60.71,60.5,60.5,172866.0,60.67,60.71,60.5,60.5,172866.0
2021-06-22 14:00:00,60.49,60.67,60.47,60.57,144714.0,60.49,60.67,60.47,60.57,144714.0
2021-06-22 14:30:00,60.57,60.91,60.56,60.91,177942.0,60.57,60.91,60.56,60.91,177942.0
2021-06-22 15:00:00,60.89,61.19,60.87,61.15,193146.0,60.89,61.19,60.87,61.15,193146.0
2021-06-22 15:30:00,61.15,61.15,60.82,60.9,757602.0,61.15,61.15,60.82,60.9,757602.0
2021-06-23 09:30:00,60.96,61.65,60.96,61.55,332412.0,60.96,61.65,60.96,61.55,332412.0
2021-06-23 10:00:00,61.59,61.75,61.2,61.25,107124.0,61.59,61.75,61.2,61.25,107124.0
2021-06-23 10:30:00,61.3,61.48,61.18,61.27,117378.0,61.3,61.48,61.18,61.27,117378.0
2021-06-23 11:00:00,61.25,61.31,61.03,61.29,64956.0,61.25,61.31,61.03,61.29,64956.0
2021-06-23 11:30:00,61.26,61.27,61.02,61.08,52254.0,61.26,61.27,61.02,61.08,52254.0
2021-06-23 12:00:00,61.06,61.1,60.93,61.06,101628.0,61.06,61.1,60.93,61.06,101628.0
2021-06-23 12:30:00,61.05,61.07,60.96,60.99,170616.0,61.05,61.07,60.96,60.99,170616.0
2021-06-23 13:00:00,60.99,61.21,60.99,61.17,124866.0,60.99,61.21,60.99,61.17,124866.0
2021-06-23 13:30:00,61.15,61.38,61.15,61.18,97926.0,61.15,61.38,61.15,61.18,97926.0
2021-06-23 14:00:00,61.15,61.19,61.07,61.16,63138.0,61.15,61.19,61.07,61.16,63138.0
2021-06-23 14:30:00,61.16,61.45,61.14,61.38,162102.0,61.16,61.45,61.14,61.38,162102.0
2021-06-23 15:00:00,61.44,61.49,61.4,61.49,39498.0,61.44,61.49,61.4,61.49,39498.0
2021-06-23 15:30:00,61.5,61.51,61.38,61.4,294390.0,61.5,61.51,61.38,61.4,294390.0
2021-06-24 09:30:00,61.85,62.31,61.71,62.23,345888.0,61.85,62.31,61.71,62.23,345888.0
2021-06-24 10:00:00,62.2,62.47,62.1,62.42,183252.0,62.2,62.47,62.1,62.42,183252.0
2021-06-24 10:30:00,62.44,62.62,62.17,62.19,197136.0,62.44,62.62,62.17,62.19,197136.0
2021-06-24 11:00:00,62.16,62.33,62.03,62.2,128514.0,62.16,62.33,62.03,62.2,128514.0
2021-06-24 11:30:00,62.18,62.19,62.0,62.1,69552.0,62.18,62.19,62.0,62.1,69552.0
2021-06-24 12:00:00,62.1,62.3,62.1,62.18,76800.0,62.1,62.3,62.1,62.18,76800.0
2021-06-24 12:30:00,62.17,62.22,61.93,62.06,77880.0,62.17,62.22,61.93,62.06,77880.0
2021-06-24 13:00:00,62.06,62.06,61.78,61.96,116058.0,62.06,62.06,61.78,61.96,116058.0
2021-06-24 13:30:00,61.99,62.0,61.68,61.83,86064.0,61.99,62.0,61.68,61.83,86064.0
2021-06-24 14:00:00,61.88,62.04,61.8,61.97,70026.0,61.88,62.04,61.8,61.97,70026.0
2021-06-24 14:30:00,61.96,62.06,61.94,62.04,75162.0,61.96,62.06,61.94,62.04,75162.0
2021-06-24 15:00:00,62.04,62.08,61.89,61.95,106458.0,62.04,62.08,61.89,61.95,106458.0
2021-06-24 15:30:00,61.96,62.11,61.86,62.11,389454.0,61.96,62.11,61.86,62.11,389454.0
2021-06-25 09:30:00,62.44,63.06,61.98,62.43,1158708.0,62.44,63.06,61.98,62.43,1158708.0
2021-06-25 10:00:00,62.41,62.49,62.13,62.25,218652.0,62.41,62.49,62.13,62.25,218652.0
2021-06-25 10:30:00,62.25,62.42,62.24,62.25,298926.0,62.25,62.42,62.24,62.25,298926.0
2021-06-25 11:00:00,62.27,62.39,62.17,62.28,233526.0,62.27,62.39,62.17,62.28,233526.0
2021-06-25 11:30:00,62.28,62.41,62.23,62.3,169950.0,62.28,62.41,62.23,62.3,169950.0
2021-06-25 12:00:00,62.29,62.42,62.23,62.31,290856.0,62.29,62.42,62.23,62.31,290856.0
2021-06-25 12:30:00,62.32,62.43,62.13,62.15,200262.0,62.32,62.43,62.13,62.15,200262.0
2021-06-25 13:00:00,62.17,62.29,62.1,62.21,121932.0,62.17,62.29,62.1,62.21,121932.0
2021-06-25 13:30:00,62.19,62.21,62.04,62.1,121092.0,62.19,62.21,62.04,62.1,121092.0
2021-06-25 14:00:00,62.13,62.23,62.06,62.09,141150.0,62.13,62.23,62.06,62.09,141150.0
2021-06-25 14:30:00,62.09,62.59,62.09,62.55,276108.0,62.09,62.59,62.09,62.55,276108.0
2021-06-25 15:00:00,62.56,62.58,62.42,62.52,207012.0,62.56,62.58,62.42,62.52,207012.0
2021-06-25 15:30:00,62.51,62.83,62.37,62.71,1059480.0,62.51,62.83,62.37,62.71,1059480.0
2021-06-28 09:30:00,63.26,64.45,63.11,63.88,802488.0,63.26,64.45,63.11,63.88,802488.0
2021-06-28 10:00:00,63.82,64.09,63.46,63.49,377154.0,63.82,64.09,63.46,63.49,377154.0
2021-06-28 10:30:00,63.49,63.58,63.07,63.19,447996.0,63.49,63.58,63.07,63.19,447996.0
2021-06-28 11:00:00,63.2,63.67,63.19,63.64,269850.0,63.2,63.67,63.19,63.64,269850.0
2021-06-28 11:30:00,63.66,63.66,63.33,63.35,206544.0,63.66,63.66,63.33,63.35,206544.0
2021-06-28 12:00:00,63.33,63.47,63.12,63.26,177384.0,63.33,63.47,63.12,63.26,177384.0
2021-06-28 12:30:00,63.25,63.48,63.13,63.38,205692.0,63.25,63.48,63.13,63.38,205692.0
2021-06-28 13:00:00,63.38,63.4,63.05,63.05,158622.0,63.38,63.4,63.05,63.05,158622.0
2021-06-28 13:30:00,63.02,63.27,62.99,62.99,156576.0,63.02,63.27,62.99,62.99,156576.0
2021-06-28 14:00:00,63.03,63.14,62.98,63.04,160356.0,63.03,63.14,62.98,63.04,160356.0
2021-06-28 14:30:00,63.04,63.18,62.93,63.09,194328.0,63.04,63.18,62.93,63.09,194328.0
2021-06-28 15:00:00,63.13,63.17,62.96,63.04,153114.0,63.13,63.17,62.96,63.04,153114.0
2021-06-28 15:30:00,63.02,63.16,62.97,63.08,461178.0,63.02,63.16,62.97,63.08,461178.0
2021-06-29 09:30:00,63.17,63.46,63.0,63.16,286014.0,63.17,63.46,63.0,63.16,286014.0
2021-06-29 10:00:00,63.19,63.19,62.21,62.3,166314.0,63.19,63.19,62.21,62.3,166314.0
2021-06-29 10:30:00,62.29,62.85,62.24,62.71,172548.0,62.29,62.85,62.24,62.71,172548.0
2021-06-29 11:00:00,62.67,62.76,62.46,62.66,105606.0,62.67,62.76,62.46,62.66,105606.0
2021-06-29 11:30:00,62.65,62.65,62.4,62.53,49050.0,62.65,62.65,62.4,62.53,49050.0
2021-06-29 12:00:00,62.5,62.76,62.36,62.68,71718.0,62.5,62.76,62.36,62.68,71718.0
2021-06-29 12:30:00,62.7,62.75,62.59,62.63,89868.0,62.7,62.75,62.59,62.63,89868.0
2021-06-29 13:00:00,62.62,62.88,62.62,62.81,88710.0,62.62,62.88,62.62,62.81,88710.0
2021-06-29 13:30:00,62.79,62.89,62.66,62.69,28338.0,62.79,62.89,62.66,62.69,28338.0
2021-06-29 14:00:00,62.7,62.7,62.47,62.5,82596.0,62.7,62.7,62.47,62.5,82596.0
2021-06-29 14:30:00,62.5,62.56,62.45,62.52,51378.0,62.5,62.56,62.45,62.52,51378.0
2021-06-29 15:00:00,62.55,62.61,62.48,62.57,71718.0,62.55,62.61,62.48,62.57,71718.0
2021-06-29 15:30:00,62.57,62.68,62.48,62.63,250104.0,62.57,62.68,62.48,62.63,250104.0
2021-06-30 09:30:00,62.25,62.41,61.86,61.94,239664.0,62.25,62.41,61.86,61.94,239664.0
2021-06-30 10:00:00,62.01,62.28,61.92,62.27,105222.0,62.01,62.28,61.92,62.27,105222.0
2021-06-30 10:30:00,62.29,62.38,61.92,62.05,134538.0,62.29,62.38,61.92,62.05,134538.0
2021-06-30 11:00:00,62.09,62.17,62.02,62.11,77556.0,62.09,62.17,62.02,62.11,77556.0
2021-06-30 11:30:00,62.12,62.17,61.87,62.14,125442.0,62.12,62.17,61.87,62.14,125442.0
2021-06-30 12:00:00,62.17,62.17,61.89,61.96,127314.0,62.17,62.17,61.89,61.96,127314.0
2021-06-30 12:30:00,61.93,61.96,61.83,61.83,74568.0,61.93,61.96,61.83,61.83,74568.0
2021-06-30 13:00:00,61.85,62.03,61.81,61.97,62142.0,61.85,62.03,61.81,61.97,62142.0
2021-06-30 13:30:00,61.97,61.98,61.86,61.92,90540.0,61.97,61.98,61.86,61.92,90540.0
2021-06-30 14:00:00,61.92,61.98,61.77,61.79,95916.0,61.92,61.98,61.77,61.79,95916.0
2021-06-30 14:30:00,61.79,62.0,61.77,61.85,107334.0,61.79,62.0,61.77,61.85,107334.0
2021-06-30 15:00:00,61.85,61.87,61.7,61.76,175686.0,61.85,61.87,61.7,61.76,175686.0
2021-06-30 15:30:00,61.76,62.2,61.72,61.83,871008.0,61.76,62.2,61.72,61.83,871008.0
2021-07-01 09:30:00,61.67,62.07,61.45,61.82,294912.0,61.67,62.07,61.45,61.82,294912.0
2021-07-01 10:00:00,61.8,62.12,61.68,61.83,167100.0,61.8,62.12,61.68,61.83,167100.0
2021-07-01 10:30:00,61.84,61.9,61.46,61.51,137598.0,61.84,61.9,61.46,61.51,137598.0
2021-07-01 11:00:00,61.52,61.64,61.08,61.13,262686.0,61.52,61.64,61.08,61.13,262686.0
2021-07-01 11:30:00,61.14,61.48,61.09,61.44,165720.0,61.14,61.48,61.09,61.44,165720.0
2021-07-01 12:00:00,61.42,61.46,61.29,61.35,100968.0,61.42,61.46,61.29,61.35,100968.0
2021-07-01 12:30:00,61.35,61.37,61.05,61.09,125028.0,61.35,61.37,61.05,61.09,125028.0
2021-07-01 13:00:00,61.13,61.26,61.06,61.19,131472.0,61.13,61.26,61.06,61.19,131472.0
2021-07-01 13:30:00,61.18,61.38,61.16,61.25,228138.0,61.18,61.38,61.16,61.25,228138.0
2021-07-01 14:00:00,61.27,61.48,61.23,61.43,109758.0,61.27,61.48,61.23,61.43,109758.0
2021-07-01 14:30:00,61.43,61.54,61.35,61.47,88848.0,61.43,61.54,61.35,61.47,88848.0
2021-07-01 15:00:00,61.46,61.52,61.42,61.51,93066.0,61.46,61.52,61.42,61.51,93066.0
2021-07-01 15:30:00,61.51,61.78,61.51,61.78,432744.0,61.51,61.78,61.51,61.78,432744.0
2021-07-02 09:30:00,62.23,62.62,62.12,62.3,225864.0,62.23,62.62,62.12,62.3,225864.0
2021-07-02 10:00:00,62.26,62.41,62.15,62.19,140628.0,62.26,62.41,62.15,62.19,140628.0
2021-07-02 10:30:00,62.13,62.15,61.89,62.07,104382.0,62.13,62.15,61.89,62.07,104382.0
2021-07-02 11:00:00,62.04,62.33,62.04,62.27,133068.0,62.04,62.33,62.04,62.27,133068.0
2021-07-02 11:30:00,62.27,62.43,62.22,62.33,100908.0,62.27,62.43,62.22,62.33,100908.0
2021-07-02 12:00:00,62.33,62.33,62.14,62.14,79950.0,62.33,62.33,62.14,62.14,79950.0
2021-07-02 12:30:00,62.13,62.18,62.06,62.1,88884.0,62.13,62.18,62.06,62.1,88884.0
2021-07-02 13:00:00,62.11,62.22,62.11,62.17,68028.0,62.11,62.22,62.11,62.17,68028.0
2021-07-02 13:30:00,62.18,62.2,62.09,62.15,96042.0,62.18,62.2,62.09,62.15,96042.0
2021-07-02 14:00:00,62.12,62.21,62.07,62.21,76062.0,62.12,62.21,62.07,62.21,76062.0
2021-07-02 14:30:00,62.19,62.23,62.15,62.19,87096.0,62.19,62.23,62.15,62.19,87096.0
2021-07-02 15:00:00,62.21,62.25,62.11,62.19,157098.0,62.21,62.25,62.11,62.19,157098.0
2021-07-02 15:30:00,62.2,62.22,62.1,62.17,290586.0,62.2,62.22,62.1,62.17,290586.0
2021-07-06 09:30:00,62.97,64.48,62.95,64.45,1083456.0,62.97,64.48,62.95,64.45,1083456.0
2021-07-06 10:00:00,64.42,64.99,64.35,64.54,983226.0,64.42,64.99,64.35,64.54,983226.0
2021-07-06 10:30:00,64.55,64.9,64.44,64.53,690468.0,64.55,64.9,64.44,64.53,690468.0
2021-07-06 11:00:00,64.53,64.59,64.34,64.46,256092.0,64.53,64.59,64.34,64.46,256092.0
2021-07-06 11:30:00,64.46,64.49,64.33,64.46,301506.0,64.46,64.49,64.33,64.46,301506.0
2021-07-06 12:00:00,64.44,64.54,64.01,64.27,309174.0,64.44,64.54,64.01,64.27,309174.0
2021-07-06 12:30:00,64.26,64.41,64.23,64.37,195822.0,64.26,64.41,64.23,64.37,195822.0
2021-07-06 13:00:00,64.36,64.39,64.3,64.37,178692.0,64.36,64.39,64.3,64.37,178692.0
2021-07-06 13:30:00,64.35,64.4,64.21,64.35,338604.0,64.35,64.4,64.21,64.35,338604.0
2021-07-06 14:00:00,64.33,64.47,64.27,64.36,297834.0,64.33,64.47,64.27,64.36,297834.0
2021-07-06 14:30:00,64.36,64.55,64.35,64.53,542934.0,64.36,64.55,64.35,64.53,542934.0
2021-07-06 15:00:00,64.53,64.9,64.41,64.9,514542.0,64.53,64.9,64.41,64.9,514542.0
2021-07-06 15:30:00,64.9,65.36,64.79,65.32,1996314.0,64.9,65.36,64.79,65.32,1996314.0
2021-07-07 09:30:00,65.32,65.59,64.33,64.56,892104.0,65.32,65.59,64.33,64.56,892104.0
2021-07-07 10:00:00,64.56,64.62,64.14,64.16,851826.0,64.56,64.62,64.14,64.16,851826.0
2021-07-07 10:30:00,64.19,64.79,63.87,64.68,367944.0,64.19,64.79,63.87,64.68,367944.0
2021-07-07 11:00:00,64.67,64.91,64.57,64.73,466782.0,64.67,64.91,64.57,64.73,466782.0
2021-07-07 11:30:00,64.71,64.83,64.39,64.67,139224.0,64.71,64.83,64.39,64.67,139224.0
2021-07-07 12:00:00,64.72,65.01,64.61,64.95,204654.0,64.72,65.01,64.61,64.95,204654.0
2021-07-07 12:30:00,64.92,65.01,64.85,64.93,149556.0,64.92,65.01,64.85,64.93,149556.0
2021-07-07 13:00:00,64.89,64.99,64.75,64.92,193590.0,64.89,64.99,64.75,64.92,193590.0
2021-07-07 13:30:00,64.88,64.92,64.67,64.72,120288.0,64.88,64.92,64.67,64.72,120288.0
2021-07-07 14:00:00,64.74,64.97,64.74,64.87,171054.0,64.74,64.97,64.74,64.87,171054.0
2021-07-07 14:30:00,64.84,64.96,64.81,64.87,174072.0,64.84,64.96,64.81,64.87,174072.0
2021-07-07 15:00:00,64.86,64.89,64.63,64.65,277848.0,64.86,64.89,64.63,64.65,277848.0
2021-07-07 15:30:00,64.65,64.73,64.46,64.46,726336.0,64.65,64.73,64.46,64.46,726336.0
2021-07-08 09:30:00,63.35,63.88,63.0,63.2,600144.0,63.35,63.88,63.0,63.2,600144.0
2021-07-08 10:00:00,63.21,63.71,63.14,63.4,552516.0,63.21,63.71,63.14,63.4,552516.0
2021-07-08 10:30:00,63.42,63.42,62.96,63.02,265698.0,63.42,63.42,62.96,63.02,265698.0
2021-07-08 11:00:00,63.02,63.49,62.96,63.41,173160.0,63.02,63.49,62.96,63.41,173160.0
2021-07-08 11:30:00,63.4,63.78,63.24,63.78,84402.0,63.4,63.78,63.24,63.78,84402.0
2021-07-08 12:00:00,63.82,63.83,63.67,63.79,50376.0,63.82,63.83,63.67,63.79,50376.0
2021-07-08 12:30:00,63.85,64.14,63.83,64.06,150246.0,63.85,64.14,63.83,64.06,150246.0
2021-07-08 13:00:00,64.09,64.39,64.06,64.37,143634.0,64.09,64.39,64.06,64.37,143634.0
2021-07-08 13:30:00,64.39,64.58,64.38,64.57,178932.0,64.39,64.58,64.38,64.57,178932.0
2021-07-08 14:00:00,64.57,64.7,64.49,64.55,228396.0,64.57,64.7,64.49,64.55,228396.0
2021-07-08 14:30:00,64.6,64.72,64.5,64.67,188760.0,64.6,64.72,64.5,64.67,188760.0
2021-07-08 15:00:00,64.67,64.72,64.5,64.5,202584.0,64.67,64.72,64.5,64.5,202584.0
2021-07-08 15:30:00,64.54,64.69,64.2,64.42,637518.0,64.54,64.69,64.2,64.42,637518.0
2021-07-09 09:30:00,64.26,65.07,63.99,65.02,427818.0,64.26,65.07,63.99,65.02,427818.0
2021-07-09 10:00:00,65.01,65.69,64.79,64.92,245412.0,65.01,65.69,64.79,64.92,245412.0
2021-07-09 10:30:00,64.89,65.05,64.76,64.97,177204.0,64.89,65.05,64.76,64.97,177204.0
2021-07-09 11:00:00,64.97,65.09,64.89,64.99,197172.0,64.97,65.09,64.89,64.99,197172.0
2021-07-09 11:30:00,65.0,65.0,64.81,64.85,133992.0,65.0,65.0,64.81,64.85,133992.0
2021-07-09 12:00:00,64.88,65.04,64.82,65.04,271836.0,64.88,65.04,64.82,65.04,271836.0
2021-07-09 12:30:00,65.04,65.04,64.89,64.95,274140.0,65.04,65.04,64.89,64.95,274140.0
2021-07-09 13:00:00,64.94,65.0,64.88,64.94,114462.0,64.94,65.0,64.88,64.94,114462.0
2021-07-09 13:30:00,64.97,64.98,64.84,64.9,117012.0,64.97,64.98,64.84,64.9,117012.0
2021-07-09 14:00:00,64.88,64.9,64.78,64.79,249954.0,64.88,64.9,64.78,64.79,249954.0
2021-07-09 14:30:00,64.81,64.96,64.79,64.96,116736.0,64.81,64.96,64.79,64.96,116736.0
2021-07-09 15:00:00,64.97,64.98,64.89,64.92,141690.0,64.97,64.98,64.89,64.92,141690.0
2021-07-09 15:30:00,64.91,65.04,64.89,65.04,504510.0,64.91,65.04,64.89,65.04,504510.0
2021-07-12 09:30:00,65.25,65.78,65.04,65.11,453150.0,65.25,65.78,65.04,65.11,453150.0
2021-07-12 10:00:00,65.09,65.4,64.83,65.13,417618.0,65.09,65.4,64.83,65.13,417618.0
2021-07-12 10:30:00,65.08,65.15,64.81,64.96,140112.0,65.08,65.15,64.81,64.96,140112.0
2021-07-12 11:00:00,64.98,65.03,64.67,64.77,225594.0,64.98,65.03,64.67,64.77,225594.0
2021-07-12 11:30:00,64.78,64.86,64.69,64.85,94962.0,64.78,64.86,64.69,64.85,94962.0
2021-07-12 12:00:00,64.83,65.0,64.77,64.94,117072.0,64.83,65.0,64.77,64.94,117072.0
2021-07-12 12:30:00,64.92,65.01,64.83,64.96,96396.0,64.92,65.01,64.83,64.96,96396.0
2021-07-12 13:00:00,64.96,64.99,64.79,64.8,129492.0,64.96,64.99,64.79,64.8,129492.0
2021-07-12 13:30:00,64.83,64.88,64.76,64.8,101262.0,64.83,64.88,64.76,64.8,101262.0
2021-07-12 14:00:00,64.79,64.86,64.78,64.83,116142.0,64.79,64.86,64.78,64.83,116142.0
2021-07-12 14:30:00,64.85,64.88,64.76,64.79,108996.0,64.85,64.88,64.76,64.79,108996.0
2021-07-12 15:00:00,64.81,64.95,64.8,64.94,232152.0,64.81,64.95,64.8,64.94,232152.0
2021-07-12 15:30:00,64.93,64.98,64.73,64.76,486012.0,64.93,64.98,64.73,64.76,486012.0
2021-07-13 09:30:00,64.83,65.13,64.51,64.6,685776.0,64.83,65.13,64.51,64.6,685776.0
2021-07-13 10:00:00,64.67,65.08,64.67,65.01,152886.0,64.67,65.08,64.67,65.01,152886.0
2021-07-13 10:30:00,65.02,65.18,65.0,65.14,65334.0,65.02,65.18,65.0,65.14,65334.0
2021-07-13 11:00:00,65.15,65.44,65.06,65.44,86814.0,65.15,65.44,65.06,65.44,86814.0
2021-07-13 11:30:00,65.41,65.56,65.35,65.43,100380.0,65.41,65.56,65.35,65.43,100380.0
2021-07-13 12:00:00,65.42,65.44,65.13,65.14,73530.0,65.42,65.44,65.13,65.14,73530.0
2021-07-13 12:30:00,65.2,65.2,64.9,65.0,130512.0,65.2,65.2,64.9,65.0,130512.0
2021-07-13 13:00:00,65.02,65.02,64.75,64.88,143520.0,65.02,65.02,64.75,64.88,143520.0
2021-07-13 13:30:00,64.85,64.87,64.65,64.79,182622.0,64.85,64.87,64.65,64.79,182622.0
2021-07-13 14:00:00,64.74,64.87,64.53,64.87,176016.0,64.74,64.87,64.53,64.87,176016.0
2021-07-13 14:30:00,64.83,64.9,64.67,64.9,137850.0,64.83,64.9,64.67,64.9,137850.0
2021-07-13 15:00:00,64.9,64.91,64.76,64.84,147612.0,64.9,64.91,64.76,64.84,147612.0
2021-07-13 15:30:00,64.85,64.92,64.67,64.67,454836.0,64.85,64.92,64.67,64.67,454836.0
2021-07-14 09:30:00,65.29,65.33,64.39,64.39,365850.0,65.29,65.33,64.39,64.39,365850.0
2021-07-14 10:00:00,64.44,64.85,64.44,64.63,112284.0,64.44,64.85,64.44,64.63,112284.0
2021-07-14 10:30:00,64.69,64.98,64.55,64.94,92958.0,64.69,64.98,64.55,64.94,92958.0
2021-07-14 11:00:00,64.94,65.01,64.58,64.61,121074.0,64.94,65.01,64.58,64.61,121074.0
2021-07-14 11:30:00,64.63,64.81,64.45,64.45,119214.0,64.63,64.81,64.45,64.45,119214.0
2021-07-14 12:00:00,64.53,64.69,64.5,64.62,116994.0,64.53,64.69,64.5,64.62,116994.0
2021-07-14 12:30:00,64.6,64.81,64.58,64.69,101022.0,64.6,64.81,64.58,64.69,101022.0
2021-07-14 13:00:00,64.72,64.76,64.58,64.63,83040.0,64.72,64.76,64.58,64.63,83040.0
2021-07-14 13:30:00,64.67,64.8,64.61,64.63,68304.0,64.67,64.8,64.61,64.63,68304.0
2021-07-14 14:00:00,64.67,64.78,64.59,64.68,111678.0,64.67,64.78,64.59,64.68,111678.0
2021-07-14 14:30:00,64.7,64.76,64.66,64.72,82758.0,64.7,64.76,64.66,64.72,82758.0
2021-07-14 15:00:00,64.71,64.72,64.45,64.45,248970.0,64.71,64.72,64.45,64.45,248970.0
2021-07-14 15:30:00,64.5,64.61,64.3,64.42,373776.0,64.5,64.61,64.3,64.42,373776.0
2021-07-15 09:30:00,64.44,64.58,63.84,64.54,537804.0,64.44,64.58,63.84,64.54,537804.0
2021-07-15 10:00:00,64.51,64.57,64.19,64.22,283440.0,64.51,64.57,64.19,64.22,283440.0
2021-07-15 10:30:00,64.27,64.41,64.02,64.28,384486.0,64.27,64.41,64.02,64.28,384486.0
2021-07-15 11:00:00,64.27,64.8,64.11,64.72,172614.0,64.27,64.8,64.11,64.72,172614.0
2021-07-15 11:30:00,64.75,64.77,64.47,64.55,118230.0,64.75,64.77,64.47,64.55,118230.0
2021-07-15 12:00:00,64.51,64.71,64.29,64.69,430278.0,64.51,64.71,64.29,64.69,430278.0
2021-07-15 12:30:00,64.7,64.87,64.58,64.64,134994.0,64.7,64.87,64.58,64.64,134994.0
2021-07-15 13:00:00,64.6,64.72,64.42,64.53,237660.0,64.6,64.72,64.42,64.53,237660.0
2021-07-15 13:30:00,64.54,64.54,64.3,64.37,169410.0,64.54,64.54,64.3,64.37,169410.0
2021-07-15 14:00:00,64.31,64.45,64.31,64.41,127338.0,64.31,64.45,64.31,64.41,127338.0
2021-07-15 14:30:00,64.4,64.71,64.38,64.69,149004.0,64.4,64.71,64.38,64.69,149004.0
2021-07-15 15:00:00,64.74,64.82,64.64,64.79,263268.0,64.74,64.82,64.64,64.79,263268.0
2021-07-15 15:30:00,64.78,65.04,64.5,64.64,476580.0,64.78,65.04,64.5,64.64,476580.0
2021-07-16 09:30:00,64.77,65.33,64.77,65.01,376818.0,64.77,65.33,64.77,65.01,376818.0
2021-07-16 10:00:00,64.99,65.05,64.59,64.85,491040.0,64.99,65.05,64.59,64.85,491040.0
2021-07-16 10:30:00,64.86,65.32,64.86,65.13,256734.0,64.86,65.32,64.86,65.13,256734.0
2021-07-16 11:00:00,65.12,65.17,64.91,64.98,101778.0,65.12,65.17,64.91,64.98,101778.0
2021-07-16 11:30:00,64.96,65.32,64.96,65.3,156126.0,64.96,65.32,64.96,65.3,156126.0
2021-07-16 12:00:00,65.33,65.39,65.19,65.3,276366.0,65.33,65.39,65.19,65.3,276366.0
2021-07-16 12:30:00,65.32,65.48,65.21,65.23,141312.0,65.32,65.48,65.21,65.23,141312.0
2021-07-16 13:00:00,65.26,65.33,65.1,65.14,235890.0,65.26,65.33,65.1,65.14,235890.0
2021-07-16 13:30:00,65.13,65.17,65.04,65.13,186900.0,65.13,65.17,65.04,65.13,186900.0
2021-07-16 14:00:00,65.13,65.16,65.01,65.09,107088.0,65.13,65.16,65.01,65.09,107088.0
2021-07-16 14:30:00,65.13,65.13,64.83,64.91,229434.0,65.13,65.13,64.83,64.91,229434.0
2021-07-16 15:00:00,64.92,64.99,64.85,64.97,442206.0,64.92,64.99,64.85,64.97,442206.0
2021-07-16 15:30:00,64.98,64.99,64.69,64.73,647544.0,64.98,64.99,64.69,64.73,647544.0
2021-07-19 09:30:00,63.98,64.63,63.67,64.53,344742.0,63.98,64.63,63.67,64.53,344742.0
2021-07-19 10:00:00,64.58,64.86,64.48,64.71,395022.0,64.58,64.86,64.48,64.71,395022.0
2021-07-19 10:30:00,64.72,64.72,64.23,64.6,163584.0,64.72,64.72,64.23,64.6,163584.0
2021-07-19 11:00:00,64.64,64.82,64.5,64.61,129870.0,64.64,64.82,64.5,64.61,129870.0
2021-07-19 11:30:00,64.72,64.95,64.67,64.73,271938.0,64.72,64.95,64.67,64.73,271938.0
2021-07-19 12:00:00,64.74,64.84,64.51,64.78,190512.0,64.74,64.84,64.51,64.78,190512.0
2021-07-19 12:30:00,64.77,64.77,64.53,64.73,168564.0,64.77,64.77,64.53,64.73,168564.0
2021-07-19 13:00:00,64.74,65.03,64.67,64.96,154020.0,64.74,65.03,64.67,64.96,154020.0
2021-07-19 13:30:00,64.93,65.08,64.84,64.96,107118.0,64.93,65.08,64.84,64.96,107118.0
2021-07-19 14:00:00,64.97,65.08,64.92,65.05,89874.0,64.97,65.08,64.92,65.05,89874.0
2021-07-19 14:30:00,65.0,65.05,64.85,64.95,118380.0,65.0,65.05,64.85,64.95,118380.0
2021-07-19 15:00:00,64.98,65.07,64.8,64.87,141174.0,64.98,65.07,64.8,64.87,141174.0
2021-07-19 15:30:00,64.91,64.94,64.7,64.91,260016.0,64.91,64.94,64.7,64.91,260016.0
2021-07-20 09:30:00,65.34,65.67,65.1,65.33,279474.0,65.34,65.67,65.1,65.33,279474.0
2021-07-20 10:00:00,65.44,66.14,65.22,65.94,311334.0,65.44,66.14,65.22,65.94,311334.0
2021-07-20 10:30:00,65.91,66.49,65.83,66.08,339120.0,65.91,66.49,65.83,66.08,339120.0
2021-07-20 11:00:00,66.07,66.64,65.89,66.6,533268.0,66.07,66.64,65.89,66.6,533268.0
2021-07-20 11:30:00,66.62,66.65,66.19,66.21,264798.0,66.62,66.65,66.19,66.21,264798.0
2021-07-20 12:00:00,66.2,66.47,66.18,66.42,103428.0,66.2,66.47,66.18,66.42,103428.0
2021-07-20 12:30:00,66.46,66.58,66.44,66.54,185442.0,66.46,66.58,66.44,66.54,185442.0
2021-07-20 13:00:00,66.52,66.56,66.48,66.52,207270.0,66.52,66.56,66.48,66.52,207270.0
2021-07-20 13:30:00,66.5,66.69,66.45,66.64,327300.0,66.5,66.69,66.45,66.64,327300.0
2021-07-20 14:00:00,66.64,66.77,66.56,66.73,235914.0,66.64,66.77,66.56,66.73,235914.0
2021-07-20 14:30:00,66.73,66.78,66.63,66.77,226512.0,66.73,66.78,66.63,66.77,226512.0
2021-07-20 15:00:00,66.78,66.82,66.63,66.82,242484.0,66.78,66.82,66.63,66.82,242484.0
2021-07-20 15:30:00,66.82,67.02,66.75,66.79,820428.0,66.82,67.02,66.75,66.79,820428.0
2021-07-21 09:30:00,66.7,66.83,65.51,65.66,545220.0,66.7,66.83,65.51,65.66,545220.0
2021-07-21 10:00:00,65.7,65.7,64.86,65.23,566958.0,65.7,65.7,64.86,65.23,566958.0
2021-07-21 10:30:00,65.26,65.71,65.22,65.48,397620.0,65.26,65.71,65.22,65.48,397620.0
2021-07-21 11:00:00,65.46,65.47,65.17,65.32,184428.0,65.46,65.47,65.17,65.32,184428.0
2021-07-21 11:30:00,65.32,65.5,65.24,65.43,193572.0,65.32,65.5,65.24,65.43,193572.0
2021-07-21 12:00:00,65.42,65.51,65.24,65.33,148986.0,65.42,65.51,65.24,65.33,148986.0
2021-07-21 12:30:00,65.32,65.34,65.09,65.11,154644.0,65.32,65.34,65.09,65.11,154644.0
2021-07-21 13:00:00,65.1,65.19,64.97,65.09,224586.0,65.1,65.19,64.97,65.09,224586.0
2021-07-21 13:30:00,65.09,65.18,65.01,65.02,213936.0,65.09,65.18,65.01,65.02,213936.0
2021-07-21 14:00:00,65.03,65.11,64.9,65.11,279960.0,65.03,65.11,64.9,65.11,279960.0
2021-07-21 14:30:00,65.11,65.24,65.09,65.23,232692.0,65.11,65.24,65.09,65.23,232692.0
2021-07-21 15:00:00,65.24,65.49,65.24,65.45,79488.0,65.24,65.49,65.24,65.45,79488.0
2021-07-21 15:30:00,65.45,65.48,65.23,65.27,383610.0,65.45,65.48,65.23,65.27,383610.0
2021-07-22 09:30:00,65.64,66.04,65.17,65.5,555288.0,65.64,66.04,65.17,65.5,555288.0
2021-07-22 10:00:00,65.48,66.13,65.36,65.97,254532.0,65.48,66.13,65.36,65.97,254532.0
2021-07-22 10:30:00,65.95,66.64,65.94,66.49,316026.0,65.95,66.64,65.94,66.49,316026.0
2021-07-22 11:00:00,66.49,66.59,66.11,66.18,119580.0,66.49,66.59,66.11,66.18,119580.0
2021-07-22 11:30:00,66.19,66.52,66.18,66.45,57492.0,66.19,66.52,66.18,66.45,57492.0
2021-07-22 12:00:00,66.46,66.51,66.22,66.47,211704.0,66.46,66.51,66.22,66.47,211704.0
2021-07-22 12:30:00,66.49,66.65,66.47,66.55,264846.0,66.49,66.65,66.47,66.55,264846.0
2021-07-22 13:00:00,66.56,66.64,66.44,66.53,174504.0,66.56,66.64,66.44,66.53,174504.0
2021-07-22 13:30:00,66.5,66.53,66.23,66.29,145986.0,66.5,66.53,66.23,66.29,145986.0
2021-07-22 14:00:00,66.27,66.45,66.25,66.45,97038.0,66.27,66.45,66.25,66.45,97038.0
2021-07-22 14:30:00,66.45,66.52,66.39,66.45,179118.0,66.45,66.52,66.39,66.45,179118.0
2021-07-22 15:00:00,66.42,66.46,66.31,66.44,114774.0,66.42,66.46,66.31,66.44,114774.0
2021-07-22 15:30:00,66.41,66.55,66.29,66.4,593994.0,66.41,66.55,66.29,66.4,593994.0
2021-07-23 09:30:00,66.33,66.73,66.01,66.67,189390.0,66.33,66.73,66.01,66.67,189390.0
2021-07-23 10:00:00,66.69,67.21,66.62,67.19,304128.0,66.69,67.21,66.62,67.19,304128.0
2021-07-23 10:30:00,67.18,67.34,67.01,67.16,217554.0,67.18,67.34,67.01,67.16,217554.0
2021-07-23 11:00:00,67.13,67.24,67.01,67.19,60732.0,67.13,67.24,67.01,67.19,60732.0
2021-07-23 11:30:00,67.19,67.23,67.08,67.19,101316.0,67.19,67.23,67.08,67.19,101316.0
2021-07-23 12:00:00,67.21,67.23,67.02,67.04,104616.0,67.21,67.23,67.02,67.04,104616.0
2021-07-23 12:30:00,67.06,67.1,66.83,66.9,180360.0,67.06,67.1,66.83,66.9,180360.0
2021-07-23 13:00:00,66.91,66.97,66.76,66.97,97740.0,66.91,66.97,66.76,66.97,97740.0
2021-07-23 13:30:00,66.93,66.93,66.74,66.77,75702.0,66.93,66.93,66.74,66.77,75702.0
2021-07-23 14:00:00,66.77,66.92,66.77,66.88,104094.0,66.77,66.92,66.77,66.88,104094.0
2021-07-23 14:30:00,66.89,67.1,66.89,67.05,116172.0,66.89,67.1,66.89,67.05,116172.0
2021-07-23 15:00:00,67.05,67.07,66.81,66.83,86748.0,67.05,67.07,66.81,66.83,86748.0
2021-07-23 15:30:00,66.84,67.04,66.82,66.91,594156.0,66.84,67.04,66.82,66.91,594156.0
2021-07-26 09:30:00,66.33,66.54,65.61,66.54,428214.0,66.33,66.54,65.61,66.54,428214.0
2021-07-26 10:00:00,66.55,66.62,66.16,66.39,125190.0,66.55,66.62,66.16,66.39,125190.0
2021-07-26 10:30:00,66.37,66.73,66.37,66.64,118452.0,66.37,66.73,66.37,66.64,118452.0
2021-07-26 11:00:00,66.45,66.61,66.33,66.55,55722.0,66.45,66.61,66.33,66.55,55722.0
2021-07-26 11:30:00,66.56,66.85,66.55,66.67,128832.0,66.56,66.85,66.55,66.67,128832.0
2021-07-26 12:00:00,66.65,66.75,66.55,66.67,69534.0,66.65,66.75,66.55,66.67,69534.0
2021-07-26 12:30:00,66.64,66.65,66.43,66.52,98826.0,66.64,66.65,66.43,66.52,98826.0
2021-07-26 13:00:00,66.52,66.52,66.38,66.41,76764.0,66.52,66.52,66.38,66.41,76764.0
2021-07-26 13:30:00,66.42,66.45,66.16,66.3,79740.0,66.42,66.45,66.16,66.3,79740.0
2021-07-26 14:00:00,66.33,66.48,66.33,66.45,109722.0,66.33,66.48,66.33,66.45,109722.0
2021-07-26 14:30:00,66.47,66.51,66.36,66.38,48120.0,66.47,66.51,66.36,66.38,48120.0
2021-07-26 15:00:00,66.38,66.56,66.38,66.54,74538.0,66.38,66.56,66.38,66.54,74538.0
2021-07-26 15:30:00,66.57,66.66,66.45,66.45,315966.0,66.57,66.66,66.45,66.45,315966.0
2021-07-27 09:30:00,66.67,66.83,66.1,66.29,396702.0,66.67,66.83,66.1,66.29,396702.0
2021-07-27 10:00:00,66.27,66.4,65.65,65.89,143796.0,66.27,66.4,65.65,65.89,143796.0
2021-07-27 10:30:00,65.89,65.89,65.23,65.59,183870.0,65.89,65.89,65.23,65.59,183870.0
2021-07-27 11:00:00,65.59,65.65,65.2,65.35,110748.0,65.59,65.65,65.2,65.35,110748.0
2021-07-27 11:30:00,65.33,65.5,65.05,65.5,162708.0,65.33,65.5,65.05,65.5,162708.0
2021-07-27 12:00:00,65.38,65.53,65.21,65.43,87444.0,65.38,65.53,65.21,65.43,87444.0
2021-07-27 12:30:00,65.39,65.65,65.38,65.5,62550.0,65.39,65.65,65.38,65.5,62550.0
2021-07-27 13:00:00,65.46,65.5,65.13,65.35,81612.0,65.46,65.5,65.13,65.35,81612.0
2021-07-27 13:30:00,65.36,65.58,65.34,65.49,43932.0,65.36,65.58,65.34,65.49,43932.0
2021-07-27 14:00:00,65.5,65.8,65.5,65.74,57840.0,65.5,65.8,65.5,65.74,57840.0
2021-07-27 14:30:00,65.72,66.01,65.71,66.01,64404.0,65.72,66.01,65.71,66.01,64404.0
2021-07-27 15:00:00,66.0,66.01,65.79,65.85,53064.0,66.0,66.01,65.79,65.85,53064.0
2021-07-27 15:30:00,65.87,66.28,65.86,66.26,430776.0,65.87,66.28,65.86,66.26,430776.0
2021-07-28 09:30:00,66.34,66.62,65.82,66.54,134154.0,66.34,66.62,65.82,66.54,134154.0
2021-07-28 10:00:00,66.61,67.0,66.5,66.78,283614.0,66.61,67.0,66.5,66.78,283614.0
2021-07-28 10:30:00,66.83,66.86,66.46,66.59,60462.0,66.83,66.86,66.46,66.59,60462.0
2021-07-28 11:00:00,66.61,66.84,66.6,66.71,68460.0,66.61,66.84,66.6,66.71,68460.0
2021-07-28 11:30:00,66.66,66.79,66.54,66.72,101304.0,66.66,66.79,66.54,66.72,101304.0
2021-07-28 12:00:00,66.71,66.94,66.7,66.85,92562.0,66.71,66.94,66.7,66.85,92562.0
2021-07-28 12:30:00,66.86,66.89,66.74,66.75,34680.0,66.86,66.89,66.74,66.75,34680.0
2021-07-28 13:00:00,66.83,66.83,66.5,66.58,80454.0,66.83,66.83,66.5,66.58,80454.0
2021-07-28 13:30:00,66.52,66.63,66.42,66.53,75828.0,66.52,66.63,66.42,66.53,75828.0
2021-07-28 14:00:00,66.41,66.69,66.33,66.56,89478.0,66.41,66.69,66.33,66.56,89478.0
2021-07-28 14:30:00,66.51,66.71,66.43,66.51,60114.0,66.51,66.71,66.43,66.51,60114.0
2021-07-28 15:00:00,66.57,66.59,66.38,66.49,124998.0,66.57,66.59,66.38,66.49,124998.0
2021-07-28 15:30:00,66.5,66.71,66.49,66.58,337386.0,66.5,66.71,66.49,66.58,337386.0
2021-07-29 09:30:00,66.48,67.53,66.36,67.37,304644.0,66.48,67.53,66.36,67.37,304644.0
2021-07-29 10:00:00,67.39,67.39,67.08,67.3,56118.0,67.39,67.39,67.08,67.3,56118.0
2021-07-29 10:30:00,67.25,67.42,67.17,67.24,75294.0,67.25,67.42,67.17,67.24,75294.0
2021-07-29 11:00:00,67.18,67.28,66.82,67.11,83184.0,67.18,67.28,66.82,67.11,83184.0
2021-07-29 11:30:00,67.13,67.2,66.98,67.1,62262.0,67.13,67.2,66.98,67.1,62262.0
2021-07-29 12:00:00,67.11,67.22,67.06,67.17,54684.0,67.11,67.22,67.06,67.17,54684.0
2021-07-29 12:30:00,67.17,67.17,67.0,67.14,45318.0,67.17,67.17,67.0,67.14,45318.0
2021-07-29 13:00:00,67.14,67.24,66.99,67.17,62166.0,67.14,67.24,66.99,67.17,62166.0
2021-07-29 13:30:00,67.23,67.23,66.99,66.99,34716.0,67.23,67.23,66.99,66.99,34716.0
2021-07-29 14:00:00,67.01,67.07,66.97,67.03,47076.0,67.01,67.07,66.97,67.03,47076.0
2021-07-29 14:30:00,67.12,67.12,66.93,66.98,32490.0,67.12,67.12,66.93,66.98,32490.0
2021-07-29 15:00:00,67.02,67.05,66.81,66.82,97728.0,67.02,67.05,66.81,66.82,97728.0
2021-07-29 15:30:00,66.85,66.85,66.47,66.48,879648.0,66.85,66.85,66.47,66.48,879648.0
2021-07-30 09:30:00,66.5,66.65,66.25,66.64,276414.0,66.5,66.65,66.25,66.64,276414.0
2021-07-30 10:00:00,66.64,67.07,66.61,66.8,406956.0,66.64,67.07,66.61,66.8,406956.0
2021-07-30 10:30:00,66.83,66.91,66.62,66.71,117822.0,66.83,66.91,66.62,66.71,117822.0
2021-07-30 11:00:00,66.66,66.67,66.4,66.63,108966.0,66.66,66.67,66.4,66.63,108966.0
2021-07-30 11:30:00,66.62,66.82,66.57,66.82,124578.0,66.62,66.82,66.57,66.82,124578.0
2021-07-30 12:00:00,66.85,66.9,66.8,66.83,62112.0,66.85,66.9,66.8,66.83,62112.0
2021-07-30 12:30:00,66.86,67.04,66.86,67.04,64926.0,66.86,67.04,66.86,67.04,64926.0
2021-07-30 13:00:00,67.04,67.04,66.7,66.74,192420.0,67.04,67.04,66.7,66.74,192420.0
2021-07-30 13:30:00,66.72,66.77,66.61,66.64,149124.0,66.72,66.77,66.61,66.64,149124.0
2021-07-30 14:00:00,66.68,66.68,66.44,66.61,83082.0,66.68,66.68,66.44,66.61,83082.0
2021-07-30 14:30:00,66.6,66.73,66.49,66.63,70164.0,66.6,66.73,66.49,66.63,70164.0
2021-07-30 15:00:00,66.64,66.72,66.61,66.65,185586.0,66.64,66.72,66.61,66.65,185586.0
2021-07-30 15:30:00,66.64,66.67,66.44,66.51,459168.0,66.64,66.67,66.44,66.51,459168.0
2021-08-02 09:30:00,66.67,66.77,65.72,66.22,262878.0,66.67,66.77,65.72,66.22,262878.0
2021-08-02 10:00:00,66.29,66.75,66.2,66.66,122718.0,66.29,66.75,66.2,66.66,122718.0
2021-08-02 10:30:00,66.68,67.08,66.61,66.98,126102.0,66.68,67.08,66.61,66.98,126102.0
2021-08-02 11:00:00,66.98,67.21,66.93,66.98,101370.0,66.98,67.21,66.93,66.98,101370.0
2021-08-02 11:30:00,67.02,67.33,66.99,66.99,102996.0,67.02,67.33,66.99,66.99,102996.0
2021-08-02 12:00:00,66.97,67.03,66.64,66.94,86388.0,66.97,67.03,66.64,66.94,86388.0
2021-08-02 12:30:00,66.96,67.06,66.86,67.02,61872.0,66.96,67.06,66.86,67.02,61872.0
2021-08-02 13:00:00,67.03,67.18,67.01,67.08,71676.0,67.03,67.18,67.01,67.08,71676.0
2021-08-02 13:30:00,67.07,67.12,66.98,67.05,69312.0,67.07,67.12,66.98,67.05,69312.0
2021-08-02 14:00:00,67.05,67.11,66.98,67.04,57480.0,67.05,67.11,66.98,67.04,57480.0
2021-08-02 14:30:00,67.05,67.11,66.96,66.98,71976.0,67.05,67.11,66.96,66.98,71976.0
2021-08-02 15:00:00,66.96,67.05,66.77,66.81,75084.0,66.96,67.05,66.77,66.81,75084.0
2021-08-02 15:30:00,66.81,66.83,66.7,66.73,351648.0,66.81,66.83,66.7,66.73,351648.0
2021-08-03 09:30:00,66.76,67.42,66.56,66.73,333510.0,66.76,67.42,66.56,66.73,333510.0
2021-08-03 10:00:00,66.74,66.88,66.3,66.45,192594.0,66.74,66.88,66.3,66.45,192594.0
2021-08-03 10:30:00,66.43,66.51,66.16,66.39,117762.0,66.43,66.51,66.16,66.39,117762.0
2021-08-03 11:00:00,66.4,66.42,66.04,66.17,107844.0,66.4,66.42,66.04,66.17,107844.0
2021-08-03 11:30:00,66.19,66.54,66.15,66.51,86088.0,66.19,66.54,66.15,66.51,86088.0
2021-08-03 12:00:00,66.55,66.6,66.36,66.43,86766.0,66.55,66.6,66.36,66.43,86766.0
2021-08-03 12:30:00,66.46,66.48,66.26,66.33,92562.0,66.46,66.48,66.26,66.33,92562.0
2021-08-03 13:00:00,66.41,66.48,66.26,66.29,65484.0,66.41,66.48,66.26,66.29,65484.0
2021-08-03 13:30:00,66.33,66.4,66.14,66.27,87342.0,66.33,66.4,66.14,66.27,87342.0
2021-08-03 14:00:00,66.29,66.3,66.17,66.23,52434.0,66.29,66.3,66.17,66.23,52434.0
2021-08-03 14:30:00,66.24,66.33,66.19,66.3,62370.0,66.24,66.33,66.19,66.3,62370.0
2021-08-03 15:00:00,66.32,66.4,66.19,66.24,136644.0,66.32,66.4,66.19,66.24,136644.0
2021-08-03 15:30:00,66.24,66.43,66.2,66.43,449784.0,66.24,66.43,66.2,66.43,449784.0
2021-08-04 09:30:00,66.57,67.01,66.41,66.96,161808.0,66.57,67.01,66.41,66.96,161808.0
2021-08-04 10:00:00,66.98,67.17,66.73,66.78,104136.0,66.98,67.17,66.73,66.78,104136.0
2021-08-04 10:30:00,66.77,67.03,66.67,66.98,97686.0,66.77,67.03,66.67,66.98,97686.0
2021-08-04 11:00:00,66.96,67.1,66.9,66.95,94248.0,66.96,67.1,66.9,66.95,94248.0
2021-08-04 11:30:00,66.95,67.09,66.83,66.88,113868.0,66.95,67.09,66.83,66.88,113868.0
2021-08-04 12:00:00,66.88,67.11,66.79,67.1,70854.0,66.88,67.11,66.79,67.1,70854.0
2021-08-04 12:30:00,67.14,67.2,67.02,67.16,46968.0,67.14,67.2,67.02,67.16,46968.0
2021-08-04 13:00:00,67.16,67.23,67.1,67.11,55836.0,67.16,67.23,67.1,67.11,55836.0
2021-08-04 13:30:00,67.13,67.29,67.1,67.24,72798.0,67.13,67.29,67.1,67.24,72798.0
2021-08-04 14:00:00,67.2,67.42,67.18,67.4,109314.0,67.2,67.42,67.18,67.4,109314.0
2021-08-04 14:30:00,67.42,67.5,67.33,67.36,77826.0,67.42,67.5,67.33,67.36,77826.0
2021-08-04 15:00:00,67.39,67.39,67.16,67.29,85776.0,67.39,67.39,67.16,67.29,85776.0
2021-08-04 15:30:00,67.29,67.36,67.19,67.19,464964.0,67.29,67.36,67.19,67.19,464964.0
2021-08-05 09:30:00,67.48,67.82,67.07,67.59,292680.0,67.48,67.82,67.07,67.59,292680.0
2021-08-05 10:00:00,67.59,67.67,66.85,66.99,220386.0,67.59,67.67,66.85,66.99,220386.0
2021-08-05 10:30:00,66.98,67.2,66.88,67.2,72732.0,66.98,67.2,66.88,67.2,72732.0
2021-08-05 11:00:00,67.2,67.32,67.09,67.23,67530.0,67.2,67.32,67.09,67.23,67530.0
2021-08-05 11:30:00,67.21,67.31,67.03,67.16,51906.0,67.21,67.31,67.03,67.16,51906.0
2021-08-05 12:00:00,67.16,67.31,67.04,67.28,62664.0,67.16,67.31,67.04,67.28,62664.0
2021-08-05 12:30:00,67.3,67.35,67.16,67.23,41274.0,67.3,67.35,67.16,67.23,41274.0
2021-08-05 13:00:00,67.21,67.21,67.05,67.2,50646.0,67.21,67.21,67.05,67.2,50646.0
2021-08-05 13:30:00,67.26,67.44,67.19,67.39,86400.0,67.26,67.44,67.19,67.39,86400.0
2021-08-05 14:00:00,67.38,67.51,67.37,67.43,96348.0,67.38,67.51,67.37,67.43,96348.0
2021-08-05 14:30:00,67.41,67.42,67.22,67.22,130206.0,67.41,67.42,67.22,67.22,130206.0
2021-08-05 15:00:00,67.27,67.3,67.2,67.3,197184.0,67.27,67.3,67.2,67.3,197184.0
2021-08-05 15:30:00,67.28,67.41,67.24,67.24,574266.0,67.28,67.41,67.24,67.24,574266.0
2021-08-06 09:30:00,66.12,66.28,64.54,64.66,1043418.0,66.12,66.28,64.54,64.66,1043418.0
2021-08-06 10:00:00,64.65,64.65,64.11,64.5,579078.0,64.65,64.65,64.11,64.5,579078.0
2021-08-06 10:30:00,64.54,64.75,64.04,64.22,390096.0,64.54,64.75,64.04,64.22,390096.0
2021-08-06 11:00:00,64.23,64.69,64.0,64.47,399882.0,64.23,64.69,64.0,64.47,399882.0
2021-08-06 11:30:00,64.43,64.6,64.33,64.55,424584.0,64.43,64.6,64.33,64.55,424584.0
2021-08-06 12:00:00,64.55,64.78,64.42,64.72,361098.0,64.55,64.78,64.42,64.72,361098.0
2021-08-06 12:30:00,64.72,64.72,64.23,64.39,272274.0,64.72,64.72,64.23,64.39,272274.0
2021-08-06 13:00:00,64.4,64.5,64.31,64.4,214176.0,64.4,64.5,64.31,64.4,214176.0
2021-08-06 13:30:00,64.4,64.67,64.4,64.47,180438.0,64.4,64.67,64.4,64.47,180438.0
2021-08-06 14:00:00,64.47,64.54,64.25,64.41,154050.0,64.47,64.54,64.25,64.41,154050.0
2021-08-06 14:30:00,64.42,64.47,64.18,64.34,166170.0,64.42,64.47,64.18,64.34,166170.0
2021-08-06 15:00:00,64.32,64.4,64.16,64.34,180774.0,64.32,64.4,64.16,64.34,180774.0
2021-08-06 15:30:00,64.36,64.42,64.2,64.42,754968.0,64.36,64.42,64.2,64.42,754968.0
2021-08-09 09:30:00,64.72,65.38,64.59,65.13,271368.0,64.72,65.38,64.59,65.13,271368.0
2021-08-09 10:00:00,65.13,65.18,64.75,64.88,179658.0,65.13,65.18,64.75,64.88,179658.0
2021-08-09 10:30:00,64.9,65.14,64.74,65.08,222906.0,64.9,65.14,64.74,65.08,222906.0
2021-08-09 11:00:00,65.1,65.24,65.04,65.04,104004.0,65.1,65.24,65.04,65.04,104004.0
2021-08-09 11:30:00,65.08,65.21,65.04,65.05,65208.0,65.08,65.21,65.04,65.05,65208.0
2021-08-09 12:00:00,65.05,65.15,64.97,64.98,60810.0,65.05,65.15,64.97,64.98,60810.0
2021-08-09 12:30:00,65.0,65.07,64.8,64.82,104112.0,65.0,65.07,64.8,64.82,104112.0
2021-08-09 13:00:00,64.83,64.92,64.79,64.9,66276.0,64.83,64.92,64.79,64.9,66276.0
2021-08-09 13:30:00,64.89,64.95,64.85,64.87,54834.0,64.89,64.95,64.85,64.87,54834.0
2021-08-09 14:00:00,64.87,64.9,64.67,64.7,68478.0,64.87,64.9,64.67,64.7,68478.0
2021-08-09 14:30:00,64.71,64.86,64.67,64.69,105090.0,64.71,64.86,64.67,64.69,105090.0
2021-08-09 15:00:00,64.67,64.67,64.47,64.6,107388.0,64.67,64.67,64.47,64.6,107388.0
2021-08-09 15:30:00,64.62,64.75,64.53,64.75,419178.0,64.62,64.75,64.53,64.75,419178.0
2021-08-10 09:30:00,64.99,65.14,64.51,64.76,283416.0,64.99,65.14,64.51,64.76,283416.0
2021-08-10 10:00:00,64.82,64.83,64.07,64.09,159078.0,64.82,64.83,64.07,64.09,159078.0
2021-08-10 10:30:00,64.07,64.07,63.45,63.49,307434.0,64.07,64.07,63.45,63.49,307434.0
2021-08-10 11:00:00,63.41,63.68,63.34,63.63,168330.0,63.41,63.68,63.34,63.63,168330.0
2021-08-10 11:30:00,63.66,64.14,63.66,64.02,134388.0,63.66,64.14,63.66,64.02,134388.0
2021-08-10 12:00:00,64.01,64.26,63.81,63.83,172458.0,64.01,64.26,63.81,63.83,172458.0
2021-08-10 12:30:00,63.83,63.88,63.48,63.49,147186.0,63.83,63.88,63.48,63.49,147186.0
2021-08-10 13:00:00,63.51,63.58,63.17,63.19,398592.0,63.51,63.58,63.17,63.19,398592.0
2021-08-10 13:30:00,63.21,63.22,62.97,63.22,145602.0,63.21,63.22,62.97,63.22,145602.0
2021-08-10 14:00:00,63.19,63.23,62.84,63.07,256104.0,63.19,63.23,62.84,63.07,256104.0
2021-08-10 14:30:00,63.09,63.1,63.0,63.04,206604.0,63.09,63.1,63.0,63.04,206604.0
2021-08-10 15:00:00,63.06,63.21,63.01,63.12,152034.0,63.06,63.21,63.01,63.12,152034.0
2021-08-10 15:30:00,63.14,63.2,62.83,62.83,770544.0,63.14,63.2,62.83,62.83,770544.0
2021-08-11 09:30:00,62.6,62.78,61.91,62.25,629550.0,62.6,62.78,61.91,62.25,629550.0
2021-08-11 10:00:00,62.16,62.67,62.09,62.42,398370.0,62.16,62.67,62.09,62.42,398370.0
2021-08-11 10:30:00,62.46,62.63,62.05,62.1,521196.0,62.46,62.63,62.05,62.1,521196.0
2021-08-11 11:00:00,62.12,62.23,61.73,62.06,337176.0,62.12,62.23,61.73,62.06,337176.0
2021-08-11 11:30:00,62.0,62.06,61.69,61.79,144264.0,62.0,62.06,61.69,61.79,144264.0
2021-08-11 12:00:00,61.86,62.06,61.67,61.7,342648.0,61.86,62.06,61.67,61.7,342648.0
2021-08-11 12:30:00,61.74,62.0,61.67,61.8,226410.0,61.74,62.0,61.67,61.8,226410.0
2021-08-11 13:00:00,61.79,61.93,61.63,61.87,487074.0,61.79,61.93,61.63,61.87,487074.0
2021-08-11 13:30:00,61.87,61.87,61.5,61.63,299922.0,61.87,61.87,61.5,61.63,299922.0
2021-08-11 14:00:00,61.64,61.74,61.28,61.38,426522.0,61.64,61.74,61.28,61.38,426522.0
2021-08-11 14:30:00,61.38,61.5,61.16,61.2,578754.0,61.38,61.5,61.16,61.2,578754.0
2021-08-11 15:00:00,61.2,61.42,61.19,61.38,399342.0,61.2,61.42,61.19,61.38,399342.0
2021-08-11 15:30:00,61.38,61.38,60.82,60.84,1998180.0,61.38,61.38,60.82,60.84,1998180.0
2021-08-12 09:30:00,60.93,62.29,60.93,61.83,846030.0,60.93,62.29,60.93,61.83,846030.0
2021-08-12 10:00:00,61.72,62.09,61.59,62.02,327030.0,61.72,62.09,61.59,62.02,327030.0
2021-08-12 10:30:00,62.04,62.15,61.65,61.74,286476.0,62.04,62.15,61.65,61.74,286476.0
2021-08-12 11:00:00,61.73,61.83,61.56,61.73,176880.0,61.73,61.83,61.56,61.73,176880.0
2021-08-12 11:30:00,61.76,61.9,61.69,61.81,162780.0,61.76,61.9,61.69,61.81,162780.0
2021-08-12 12:00:00,61.81,61.82,61.58,61.58,123990.0,61.81,61.82,61.58,61.58,123990.0
2021-08-12 12:30:00,61.6,61.65,61.45,61.53,123978.0,61.6,61.65,61.45,61.53,123978.0
2021-08-12 13:00:00,61.54,61.67,61.48,61.64,138576.0,61.54,61.67,61.48,61.64,138576.0
2021-08-12 13:30:00,61.62,61.82,61.56,61.81,120402.0,61.62,61.82,61.56,61.81,120402.0
2021-08-12 14:00:00,61.79,61.83,61.69,61.77,146622.0,61.79,61.83,61.69,61.77,146622.0
2021-08-12 14:30:00,61.77,61.92,61.73,61.88,108990.0,61.77,61.92,61.73,61.88,108990.0
2021-08-12 15:00:00,61.87,61.91,61.59,61.63,240408.0,61.87,61.91,61.59,61.63,240408.0
2021-08-12 15:30:00,61.64,61.84,61.48,61.5,1503684.0,61.64,61.84,61.48,61.5,1503684.0
2021-08-13 09:30:00,61.82,62.63,61.67,62.61,612870.0,61.82,62.63,61.67,62.61,612870.0
2021-08-13 10:00:00,62.57,62.67,62.38,62.48,402504.0,62.57,62.67,62.38,62.48,402504.0
2021-08-13 10:30:00,62.42,62.44,62.09,62.21,290406.0,62.42,62.44,62.09,62.21,290406.0
2021-08-13 11:00:00,62.21,62.46,62.18,62.43,196794.0,62.21,62.46,62.18,62.43,196794.0
2021-08-13 11:30:00,62.43,62.56,62.34,62.49,175884.0,62.43,62.56,62.34,62.49,175884.0
2021-08-13 12:00:00,62.52,62.68,62.51,62.59,111924.0,62.52,62.68,62.51,62.59,111924.0
2021-08-13 12:30:00,62.57,62.68,62.48,62.64,111474.0,62.57,62.68,62.48,62.64,111474.0
2021-08-13 13:00:00,62.65,62.7,62.43,62.43,117276.0,62.65,62.7,62.43,62.43,117276.0
2021-08-13 13:30:00,62.46,62.51,62.29,62.3,204642.0,62.46,62.51,62.29,62.3,204642.0
2021-08-13 14:00:00,62.29,62.46,62.26,62.39,85644.0,62.29,62.46,62.26,62.39,85644.0
2021-08-13 14:30:00,62.35,62.41,62.28,62.34,67482.0,62.35,62.41,62.28,62.34,67482.0
2021-08-13 15:00:00,62.34,62.51,62.29,62.47,186066.0,62.34,62.51,62.29,62.47,186066.0
2021-08-13 15:30:00,62.47,62.5,62.32,62.34,1364040.0,62.47,62.5,62.32,62.34,1364040.0
2021-08-16 09:30:00,62.08,62.77,61.81,62.16,429156.0,62.08,62.77,61.81,62.16,429156.0
2021-08-16 10:00:00,62.16,62.23,61.56,62.13,206346.0,62.16,62.23,61.56,62.13,206346.0
2021-08-16 10:30:00,61.99,62.29,61.84,61.93,146550.0,61.99,62.29,61.84,61.93,146550.0
2021-08-16 11:00:00,61.93,62.23,61.88,62.05,140520.0,61.93,62.23,61.88,62.05,140520.0
2021-08-16 11:30:00,62.03,62.37,62.02,62.2,131826.0,62.03,62.37,62.02,62.2,131826.0
2021-08-16 12:00:00,62.16,62.33,62.12,62.19,120786.0,62.16,62.33,62.12,62.19,120786.0
2021-08-16 12:30:00,62.17,62.22,62.1,62.2,78024.0,62.17,62.22,62.1,62.2,78024.0
2021-08-16 13:00:00,62.23,62.3,62.16,62.27,128826.0,62.23,62.3,62.16,62.27,128826.0
2021-08-16 13:30:00,62.28,62.36,62.05,62.07,221334.0,62.28,62.36,62.05,62.07,221334.0
2021-08-16 14:00:00,62.0,62.03,61.82,61.91,156624.0,62.0,62.03,61.82,61.91,156624.0
2021-08-16 14:30:00,61.9,62.11,61.75,61.76,188124.0,61.9,62.11,61.75,61.76,188124.0
2021-08-16 15:00:00,61.75,61.8,61.64,61.65,134940.0,61.75,61.8,61.64,61.65,134940.0
2021-08-16 15:30:00,61.64,61.74,61.52,61.72,591384.0,61.64,61.74,61.52,61.72,591384.0
2021-08-17 09:30:00,61.55,61.7,60.72,60.85,421044.0,61.55,61.7,60.72,60.85,421044.0
2021-08-17 10:00:00,60.77,61.04,60.45,61.03,209610.0,60.77,61.04,60.45,61.03,209610.0
2021-08-17 10:30:00,60.97,61.28,60.81,60.99,128532.0,60.97,61.28,60.81,60.99,128532.0
2021-08-17 11:00:00,60.98,61.04,60.72,60.74,123150.0,60.98,61.04,60.72,60.74,123150.0
2021-08-17 11:30:00,60.72,60.94,60.63,60.67,133554.0,60.72,60.94,60.63,60.67,133554.0
2021-08-17 12:00:00,60.67,60.87,60.61,60.82,138594.0,60.67,60.87,60.61,60.82,138594.0
2021-08-17 12:30:00,60.83,60.94,60.76,60.77,126816.0,60.83,60.94,60.76,60.77,126816.0
2021-08-17 13:00:00,60.77,61.18,60.77,61.06,120354.0,60.77,61.18,60.77,61.06,120354.0
2021-08-17 13:30:00,61.04,61.06,60.85,60.88,81246.0,61.04,61.06,60.85,60.88,81246.0
2021-08-17 14:00:00,60.91,61.14,60.91,61.01,177912.0,60.91,61.14,60.91,61.01,177912.0
2021-08-17 14:30:00,61.04,61.13,60.88,61.07,85038.0,61.04,61.13,60.88,61.07,85038.0
2021-08-17 15:00:00,61.08,61.14,61.02,61.09,116334.0,61.08,61.14,61.02,61.09,116334.0
2021-08-17 15:30:00,61.08,61.11,60.9,60.96,617778.0,61.08,61.11,60.9,60.96,617778.0
2021-08-18 09:30:00,61.0,61.33,60.12,60.5,378606.0,61.0,61.33,60.12,60.5,378606.0
2021-08-18 10:00:00,60.5,60.84,60.24,60.66,174342.0,60.5,60.84,60.24,60.66,174342.0
2021-08-18 10:30:00,60.69,61.05,60.65,60.91,192780.0,60.69,61.05,60.65,60.91,192780.0
2021-08-18 11:00:00,60.96,60.98,60.62,60.62,245520.0,60.96,60.98,60.62,60.62,245520.0
2021-08-18 11:30:00,60.62,60.76,60.41,60.74,237168.0,60.62,60.76,60.41,60.74,237168.0
2021-08-18 12:00:00,60.74,60.86,60.72,60.86,110040.0,60.74,60.86,60.72,60.86,110040.0
2021-08-18 12:30:00,60.88,60.94,60.76,60.77,103020.0,60.88,60.94,60.76,60.77,103020.0
2021-08-18 13:00:00,60.75,60.95,60.68,60.87,170712.0,60.75,60.95,60.68,60.87,170712.0
2021-08-18 13:30:00,60.89,60.9,60.64,60.72,110958.0,60.89,60.9,60.64,60.72,110958.0
2021-08-18 14:00:00,60.77,61.04,60.77,60.92,168132.0,60.77,61.04,60.77,60.92,168132.0
2021-08-18 14:30:00,60.94,60.97,60.75,60.79,156870.0,60.94,60.97,60.75,60.79,156870.0
2021-08-18 15:00:00,60.8,60.88,60.71,60.74,153228.0,60.8,60.88,60.71,60.74,153228.0
2021-08-18 15:30:00,60.68,60.71,60.34,60.39,825636.0,60.68,60.71,60.34,60.39,825636.0
2021-08-19 09:30:00,59.95,60.91,59.73,60.5,504732.0,59.95,60.91,59.73,60.5,504732.0
2021-08-19 10:00:00,60.54,60.88,60.41,60.54,391854.0,60.54,60.88,60.41,60.54,391854.0
2021-08-19 10:30:00,60.54,60.54,60.0,60.27,489180.0,60.54,60.54,60.0,60.27,489180.0
2021-08-19 11:00:00,60.25,60.67,60.16,60.51,318588.0,60.25,60.67,60.16,60.51,318588.0
2021-08-19 11:30:00,60.51,60.81,60.51,60.73,248814.0,60.51,60.81,60.51,60.73,248814.0
2021-08-19 12:00:00,60.75,60.81,60.46,60.52,163326.0,60.75,60.81,60.46,60.52,163326.0
2021-08-19 12:30:00,60.54,60.79,60.52,60.79,146526.0,60.54,60.79,60.52,60.79,146526.0
2021-08-19 13:00:00,60.77,60.77,60.44,60.49,202374.0,60.77,60.77,60.44,60.49,202374.0
2021-08-19 13:30:00,60.49,60.69,60.3,60.62,212406.0,60.49,60.69,60.3,60.62,212406.0
2021-08-19 14:00:00,60.63,60.67,60.45,60.45,195912.0,60.63,60.67,60.45,60.45,195912.0
2021-08-19 14:30:00,60.41,60.55,60.29,60.54,210150.0,60.41,60.55,60.29,60.54,210150.0
2021-08-19 15:00:00,60.56,60.62,60.45,60.57,257286.0,60.56,60.62,60.45,60.57,257286.0
2021-08-19 15:30:00,60.57,60.84,60.48,60.48,1231422.0,60.57,60.84,60.48,60.48,1231422.0
2021-08-20 09:30:00,60.63,61.05,60.5,60.93,291804.0,60.63,61.05,60.5,60.93,291804.0
2021-08-20 10:00:00,60.89,61.2,60.71,60.98,206406.0,60.89,61.2,60.71,60.98,206406.0
2021-08-20 10:30:00,60.98,61.24,60.93,61.18,186444.0,60.98,61.24,60.93,61.18,186444.0
2021-08-20 11:00:00,61.21,61.21,60.98,61.1,227862.0,61.21,61.21,60.98,61.1,227862.0
2021-08-20 11:30:00,61.1,61.27,60.79,60.79,646200.0,61.1,61.27,60.79,60.79,646200.0
2021-08-20 12:00:00,60.8,60.92,60.73,60.86,153672.0,60.8,60.92,60.73,60.86,153672.0
2021-08-20 12:30:00,60.85,61.29,60.82,61.24,233358.0,60.85,61.29,60.82,61.24,233358.0
2021-08-20 13:00:00,61.26,61.3,61.02,61.24,673662.0,61.26,61.3,61.02,61.24,673662.0
2021-08-20 13:30:00,61.25,61.45,61.24,61.4,128124.0,61.25,61.45,61.24,61.4,128124.0
2021-08-20 14:00:00,61.42,61.5,61.39,61.41,153966.0,61.42,61.5,61.39,61.41,153966.0
2021-08-20 14:30:00,61.44,61.49,61.25,61.29,233070.0,61.44,61.49,61.25,61.29,233070.0
2021-08-20 15:00:00,61.28,61.45,61.23,61.28,338982.0,61.28,61.45,61.23,61.28,338982.0
2021-08-20 15:30:00,61.31,61.32,61.12,61.25,836016.0,61.31,61.32,61.12,61.25,836016.0
2021-08-23 09:30:00,61.45,61.95,61.2,61.63,843726.0,61.45,61.95,61.2,61.63,843726.0
2021-08-23 10:00:00,61.63,61.93,61.5,61.57,322140.0,61.63,61.93,61.5,61.57,322140.0
2021-08-23 10:30:00,61.57,61.9,61.44,61.9,606330.0,61.57,61.9,61.44,61.9,606330.0
2021-08-23 11:00:00,61.87,61.92,61.51,61.64,269040.0,61.87,61.92,61.51,61.64,269040.0
2021-08-23 11:30:00,61.63,61.67,61.5,61.53,306072.0,61.63,61.67,61.5,61.53,306072.0
2021-08-23 12:00:00,61.53,61.81,61.53,61.75,420264.0,61.53,61.81,61.53,61.75,420264.0
2021-08-23 12:30:00,61.76,61.99,61.76,61.88,401298.0,61.76,61.99,61.76,61.88,401298.0
2021-08-23 13:00:00,61.88,61.99,61.8,61.8,485004.0,61.88,61.99,61.8,61.8,485004.0
2021-08-23 13:30:00,61.82,61.91,61.74,61.82,438906.0,61.82,61.91,61.74,61.82,438906.0
2021-08-23 14:00:00,61.83,61.88,61.75,61.81,439242.0,61.83,61.88,61.75,61.81,439242.0
2021-08-23 14:30:00,61.8,62.24,61.78,62.21,544920.0,61.8,62.24,61.78,62.21,544920.0
2021-08-23 15:00:00,62.21,62.35,62.04,62.31,716190.0,62.21,62.35,62.04,62.31,716190.0
2021-08-23 15:30:00,62.32,62.33,62.1,62.1,1832616.0,62.32,62.33,62.1,62.1,1832616.0
2021-08-24 09:30:00,70.61,73.33,69.9,71.89,15049830.0,70.61,73.33,69.9,71.89,15049830.0
2021-08-24 10:00:00,71.89,73.39,71.82,72.37,7218492.0,71.89,73.39,71.82,72.37,7218492.0
2021-08-24 10:30:00,72.41,73.75,72.35,73.44,5711520.0,72.41,73.75,72.35,73.44,5711520.0
2021-08-24 11:00:00,73.5,73.82,72.87,73.37,3068244.0,73.5,73.82,72.87,73.37,3068244.0
2021-08-24 11:30:00,73.4,74.07,73.28,73.96,2113212.0,73.4,74.07,73.28,73.96,2113212.0
2021-08-24 12:00:00,73.97,74.18,73.84,74.04,1798254.0,73.97,74.18,73.84,74.04,1798254.0
2021-08-24 12:30:00,74.04,74.49,74.02,74.1,1729926.0,74.04,74.49,74.02,74.1,1729926.0
2021-08-24 13:00:00,74.08,74.25,73.51,74.13,2283042.0,74.08,74.25,73.51,74.13,2283042.0
2021-08-24 13:30:00,74.11,74.41,73.95,74.26,1032600.0,74.11,74.41,73.95,74.26,1032600.0
2021-08-24 14:00:00,74.25,74.43,74.01,74.17,891762.0,74.25,74.43,74.01,74.17,891762.0
2021-08-24 14:30:00,74.17,74.26,73.73,73.74,925308.0,74.17,74.26,73.73,73.74,925308.0
2021-08-24 15:00:00,73.74,73.86,73.34,73.52,1168866.0,73.74,73.86,73.34,73.52,1168866.0
2021-08-24 15:30:00,73.51,73.86,73.07,73.64,3212382.0,73.51,73.86,73.07,73.64,3212382.0
2021-08-25 09:30:00,73.33,74.0,72.58,73.18,3604146.0,73.33,74.0,72.58,73.18,3604146.0
2021-08-25 10:00:00,73.23,74.15,72.77,73.5,1512216.0,73.23,74.15,72.77,73.5,1512216.0
2021-08-25 10:30:00,73.5,73.58,72.92,73.33,883668.0,73.5,73.58,72.92,73.33,883668.0
2021-08-25 11:00:00,73.38,74.17,73.08,74.12,1390716.0,73.38,74.17,73.08,74.12,1390716.0
2021-08-25 11:30:00,74.09,74.29,73.79,73.98,1351980.0,74.09,74.29,73.79,73.98,1351980.0
2021-08-25 12:00:00,73.95,74.02,73.55,73.68,697218.0,73.95,74.02,73.55,73.68,697218.0
2021-08-25 12:30:00,73.66,73.85,73.55,73.74,597450.0,73.66,73.85,73.55,73.74,597450.0
2021-08-25 13:00:00,73.78,74.13,73.78,74.11,627288.0,73.78,74.13,73.78,74.11,627288.0
2021-08-25 13:30:00,74.12,74.3,73.99,74.19,586032.0,74.12,74.3,73.99,74.19,586032.0
2021-08-25 14:00:00,74.19,74.27,73.79,74.27,545826.0,74.19,74.27,73.79,74.27,545826.0
2021-08-25 14:30:00,74.26,74.49,74.14,74.23,698682.0,74.26,74.49,74.14,74.23,698682.0
2021-08-25 15:00:00,74.27,74.65,74.27,74.61,669546.0,74.27,74.65,74.27,74.61,669546.0
2021-08-25 15:30:00,74.61,74.96,74.51,74.51,2258934.0,74.61,74.96,74.51,74.51,2258934.0
2021-08-26 09:30:00,74.67,75.99,74.51,75.81,1710666.0,74.67,75.99,74.51,75.81,1710666.0
2021-08-26 10:00:00,75.88,76.05,75.17,75.37,1168764.0,75.88,76.05,75.17,75.37,1168764.0
2021-08-26 10:30:00,75.4,75.55,74.76,75.31,1218804.0,75.4,75.55,74.76,75.31,1218804.0
2021-08-26 11:00:00,75.29,75.97,75.08,75.87,951990.0,75.29,75.97,75.08,75.87,951990.0
2021-08-26 11:30:00,75.87,76.51,75.83,76.46,733230.0,75.87,76.51,75.83,76.46,733230.0
2021-08-26 12:00:00,76.45,76.6,75.91,76.05,924402.0,76.45,76.6,75.91,76.05,924402.0
2021-08-26 12:30:00,76.03,76.2,75.83,76.06,408768.0,76.03,76.2,75.83,76.06,408768.0
2021-08-26 13:00:00,76.04,76.62,76.02,76.36,884262.0,76.04,76.62,76.02,76.36,884262.0
2021-08-26 13:30:00,76.37,76.51,76.08,76.35,193746.0,76.37,76.51,76.08,76.35,193746.0
2021-08-26 14:00:00,76.36,76.52,76.07,76.13,370686.0,76.36,76.52,76.07,76.13,370686.0
2021-08-26 14:30:00,76.16,76.29,75.8,75.83,451770.0,76.16,76.29,75.8,75.83,451770.0
2021-08-26 15:00:00,75.85,76.51,75.79,76.43,793242.0,75.85,76.51,75.79,76.43,793242.0
2021-08-26 15:30:00,76.42,76.53,76.15,76.24,1606050.0,76.42,76.53,76.15,76.24,1606050.0
2021-08-27 09:30:00,76.61,76.73,76.02,76.73,564180.0,76.61,76.73,76.02,76.73,564180.0
2021-08-27 10:00:00,76.64,77.24,76.55,77.0,634740.0,76.64,77.24,76.55,77.0,634740.0
2021-08-27 10:30:00,77.02,77.02,76.51,76.58,371964.0,77.02,77.02,76.51,76.58,371964.0
2021-08-27 11:00:00,76.62,76.73,76.24,76.31,340626.0,76.62,76.73,76.24,76.31,340626.0
2021-08-27 11:30:00,76.33,76.75,76.3,76.75,175002.0,76.33,76.75,76.3,76.75,175002.0
2021-08-27 12:00:00,76.7,76.96,76.65,76.89,466164.0,76.7,76.96,76.65,76.89,466164.0
2021-08-27 12:30:00,76.9,76.97,76.69,76.81,363372.0,76.9,76.97,76.69,76.81,363372.0
2021-08-27 13:00:00,76.78,77.07,76.78,76.91,354156.0,76.78,77.07,76.78,76.91,354156.0
2021-08-27 13:30:00,76.91,77.0,76.84,76.91,180744.0,76.91,77.0,76.84,76.91,180744.0
2021-08-27 14:00:00,76.89,76.96,76.67,76.72,136920.0,76.89,76.96,76.67,76.72,136920.0
2021-08-27 14:30:00,76.72,76.86,76.71,76.81,281730.0,76.72,76.86,76.71,76.81,281730.0
2021-08-27 15:00:00,76.83,76.98,76.8,76.95,218220.0,76.83,76.98,76.8,76.95,218220.0
2021-08-27 15:30:00,76.97,77.0,76.8,76.89,1117806.0,76.97,77.0,76.8,76.89,1117806.0
2021-08-30 09:30:00,77.17,77.42,76.1,76.63,715590.0,77.17,77.42,76.1,76.63,715590.0
2021-08-30 10:00:00,76.6,77.25,76.51,77.12,651912.0,76.6,77.25,76.51,77.12,651912.0
2021-08-30 10:30:00,77.12,77.34,76.96,77.17,344052.0,77.12,77.34,76.96,77.17,344052.0
2021-08-30 11:00:00,77.2,77.23,76.95,77.09,208146.0,77.2,77.23,76.95,77.09,208146.0
2021-08-30 11:30:00,77.14,77.44,77.08,77.38,321774.0,77.14,77.44,77.08,77.38,321774.0
2021-08-30 12:00:00,77.4,77.48,77.24,77.26,186858.0,77.4,77.48,77.24,77.26,186858.0
2021-08-30 12:30:00,77.28,77.29,76.95,77.1,176478.0,77.28,77.29,76.95,77.1,176478.0
2021-08-30 13:00:00,77.08,77.47,77.06,77.23,177906.0,77.08,77.47,77.06,77.23,177906.0
2021-08-30 13:30:00,77.22,77.37,77.19,77.37,144858.0,77.22,77.37,77.19,77.37,144858.0
2021-08-30 14:00:00,77.37,77.37,77.1,77.11,142050.0,77.37,77.37,77.1,77.11,142050.0
2021-08-30 14:30:00,77.11,77.27,76.93,76.97,242706.0,77.11,77.27,76.93,76.97,242706.0
2021-08-30 15:00:00,76.95,76.96,76.71,76.77,249672.0,76.95,76.96,76.71,76.77,249672.0
2021-08-30 15:30:00,76.75,76.85,76.47,76.49,819198.0,76.75,76.85,76.47,76.49,819198.0
2021-08-31 09:30:00,77.2,77.26,76.47,76.57,481908.0,77.2,77.26,76.47,76.57,481908.0
2021-08-31 10:00:00,76.55,76.66,75.91,76.09,580392.0,76.55,76.66,75.91,76.09,580392.0
2021-08-31 10:30:00,76.08,76.32,76.0,76.11,292242.0,76.08,76.32,76.0,76.11,292242.0
2021-08-31 11:00:00,76.05,76.23,75.8,76.18,290970.0,76.05,76.23,75.8,76.18,290970.0
2021-08-31 11:30:00,76.16,76.63,76.1,76.53,310290.0,76.16,76.63,76.1,76.53,310290.0
2021-08-31 12:00:00,76.55,76.72,76.46,76.62,165138.0,76.55,76.72,76.46,76.62,165138.0
2021-08-31 12:30:00,76.57,76.93,76.57,76.82,302844.0,76.57,76.93,76.57,76.82,302844.0
2021-08-31 13:00:00,76.83,77.0,76.8,76.84,135630.0,76.83,77.0,76.8,76.84,135630.0
2021-08-31 13:30:00,76.78,77.01,76.73,76.91,104940.0,76.78,77.01,76.73,76.91,104940.0
2021-08-31 14:00:00,76.91,77.2,76.91,77.09,196752.0,76.91,77.2,76.91,77.09,196752.0
2021-08-31 14:30:00,77.11,77.19,76.78,76.86,288114.0,77.11,77.19,76.78,76.86,288114.0
2021-08-31 15:00:00,76.84,76.92,76.74,76.81,295848.0,76.84,76.92,76.74,76.81,295848.0
2021-08-31 15:30:00,76.81,76.91,76.61,76.88,687096.0,76.81,76.91,76.61,76.88,687096.0
2021-09-01 09:30:00,76.16,76.9,76.14,76.37,1594284.0,76.16,76.9,76.14,76.37,1594284.0
2021-09-01 10:00:00,76.46,76.77,76.09,76.32,656034.0,76.46,76.77,76.09,76.32,656034.0
2021-09-01 10:30:00,76.27,76.52,75.97,76.43,298176.0,76.27,76.52,75.97,76.43,298176.0
2021-09-01 11:00:00,76.42,76.61,76.23,76.38,244062.0,76.42,76.61,76.23,76.38,244062.0
2021-09-01 11:30:00,76.38,76.49,76.3,76.35,245658.0,76.38,76.49,76.3,76.35,245658.0
2021-09-01 12:00:00,76.36,76.42,76.22,76.42,133572.0,76.36,76.42,76.22,76.42,133572.0
2021-09-01 12:30:00,76.39,76.56,76.24,76.55,185982.0,76.39,76.56,76.24,76.55,185982.0
2021-09-01 13:00:00,76.58,76.63,76.51,76.61,143298.0,76.58,76.63,76.51,76.61,143298.0
2021-09-01 13:30:00,76.61,76.88,76.6,76.8,264132.0,76.61,76.88,76.6,76.8,264132.0
2021-09-01 14:00:00,76.79,76.8,76.69,76.71,161838.0,76.79,76.8,76.69,76.71,161838.0
2021-09-01 14:30:00,76.73,76.78,76.53,76.72,142842.0,76.73,76.78,76.53,76.72,142842.0
2021-09-01 15:00:00,76.74,77.05,76.66,76.94,193200.0,76.74,77.05,76.66,76.94,193200.0
2021-09-01 15:30:00,76.97,77.05,76.65,76.74,718566.0,76.97,77.05,76.65,76.74,718566.0
2021-09-02 09:30:00,76.88,77.91,76.64,77.62,579936.0,76.88,77.91,76.64,77.62,579936.0
2021-09-02 10:00:00,77.7,77.87,77.31,77.44,620508.0,77.7,77.87,77.31,77.44,620508.0
2021-09-02 10:30:00,77.39,77.56,77.25,77.54,245958.0,77.39,77.56,77.25,77.54,245958.0
2021-09-02 11:00:00,77.53,77.6,77.17,77.51,283944.0,77.53,77.6,77.17,77.51,283944.0
2021-09-02 11:30:00,77.54,77.74,77.41,77.41,264828.0,77.54,77.74,77.41,77.41,264828.0
2021-09-02 12:00:00,77.43,77.75,77.37,77.72,218766.0,77.43,77.75,77.37,77.72,218766.0
2021-09-02 12:30:00,77.74,77.89,77.66,77.82,227676.0,77.74,77.89,77.66,77.82,227676.0
2021-09-02 13:00:00,77.8,77.91,77.73,77.78,180078.0,77.8,77.91,77.73,77.78,180078.0
2021-09-02 13:30:00,77.73,77.74,77.35,77.4,193530.0,77.73,77.74,77.35,77.4,193530.0
2021-09-02 14:00:00,77.38,77.44,77.03,77.28,288966.0,77.38,77.44,77.03,77.28,288966.0
2021-09-02 14:30:00,77.32,77.32,77.02,77.02,160776.0,77.32,77.32,77.02,77.02,160776.0
2021-09-02 15:00:00,77.01,77.1,76.78,76.83,272382.0,77.01,77.1,76.78,76.83,272382.0
2021-09-02 15:30:00,76.92,77.16,76.8,77.09,742044.0,76.92,77.16,76.8,77.09,742044.0
2021-09-03 09:30:00,76.5,77.6,76.43,77.5,568044.0,76.5,77.6,76.43,77.5,568044.0
2021-09-03 10:00:00,77.44,77.81,77.36,77.58,206454.0,77.44,77.81,77.36,77.58,206454.0
2021-09-03 10:30:00,77.62,77.74,77.39,77.53,154260.0,77.62,77.74,77.39,77.53,154260.0
2021-09-03 11:00:00,77.49,77.73,77.35,77.72,133974.0,77.49,77.73,77.35,77.72,133974.0
2021-09-03 11:30:00,77.76,77.83,77.41,77.43,107046.0,77.76,77.83,77.41,77.43,107046.0
2021-09-03 12:00:00,77.41,77.49,77.29,77.37,136458.0,77.41,77.49,77.29,77.37,136458.0
2021-09-03 12:30:00,77.38,77.41,77.17,77.31,88788.0,77.38,77.41,77.17,77.31,88788.0
2021-09-03 13:00:00,77.36,77.4,77.29,77.32,55734.0,77.36,77.4,77.29,77.32,55734.0
2021-09-03 13:30:00,77.33,77.4,77.27,77.34,61506.0,77.33,77.4,77.27,77.34,61506.0
2021-09-03 14:00:00,77.33,77.54,77.25,77.52,137490.0,77.33,77.54,77.25,77.52,137490.0
2021-09-03 14:30:00,77.52,77.67,77.42,77.67,105978.0,77.52,77.67,77.42,77.67,105978.0
2021-09-03 15:00:00,77.67,77.71,77.61,77.7,222366.0,77.67,77.71,77.61,77.7,222366.0
2021-09-03 15:30:00,77.7,78.07,77.59,78.04,914634.0,77.7,78.07,77.59,78.04,914634.0
2021-09-07 09:30:00,78.33,78.34,77.17,77.32,477018.0,78.33,78.34,77.17,77.32,477018.0
2021-09-07 10:00:00,77.26,77.49,76.96,77.31,679284.0,77.26,77.49,76.96,77.31,679284.0
2021-09-07 10:30:00,77.31,77.75,77.23,77.63,245682.0,77.31,77.75,77.23,77.63,245682.0
2021-09-07 11:00:00,77.64,77.77,77.35,77.57,304584.0,77.64,77.77,77.35,77.57,304584.0
2021-09-07 11:30:00,77.55,77.7,77.42,77.56,169140.0,77.55,77.7,77.42,77.56,169140.0
2021-09-07 12:00:00,77.59,77.64,77.3,77.43,138702.0,77.59,77.64,77.3,77.43,138702.0
2021-09-07 12:30:00,77.47,77.5,77.21,77.21,123408.0,77.47,77.5,77.21,77.21,123408.0
2021-09-07 13:00:00,77.16,77.33,77.14,77.17,94074.0,77.16,77.33,77.14,77.17,94074.0
2021-09-07 13:30:00,77.18,77.29,77.0,77.01,122532.0,77.18,77.29,77.0,77.01,122532.0
2021-09-07 14:00:00,77.0,77.15,76.94,77.11,113574.0,77.0,77.15,76.94,77.11,113574.0
2021-09-07 14:30:00,77.11,77.15,76.99,77.09,81882.0,77.11,77.15,76.99,77.09,81882.0
2021-09-07 15:00:00,77.11,77.2,77.02,77.04,78564.0,77.11,77.2,77.02,77.04,78564.0
2021-09-07 15:30:00,77.04,77.14,76.89,77.08,944202.0,77.04,77.14,76.89,77.08,944202.0
2021-09-08 09:30:00,76.92,77.83,76.42,77.5,622998.0,76.92,77.83,76.42,77.5,622998.0
2021-09-08 10:00:00,77.46,77.97,77.19,77.81,348792.0,77.46,77.97,77.19,77.81,348792.0
2021-09-08 10:30:00,77.74,77.84,76.96,77.06,291546.0,77.74,77.84,76.96,77.06,291546.0
2021-09-08 11:00:00,77.08,77.42,76.98,77.39,192024.0,77.08,77.42,76.98,77.39,192024.0
2021-09-08 11:30:00,77.38,77.58,76.99,77.06,232008.0,77.38,77.58,76.99,77.06,232008.0
2021-09-08 12:00:00,77.06,77.45,76.9,77.39,170136.0,77.06,77.45,76.9,77.39,170136.0
2021-09-08 12:30:00,77.39,77.62,77.34,77.62,128070.0,77.39,77.62,77.34,77.62,128070.0
2021-09-08 13:00:00,77.61,77.72,77.53,77.63,96378.0,77.61,77.72,77.53,77.63,96378.0
2021-09-08 13:30:00,77.65,77.75,77.5,77.5,66972.0,77.65,77.75,77.5,77.5,66972.0
2021-09-08 14:00:00,77.6,77.78,77.37,77.48,86790.0,77.6,77.78,77.37,77.48,86790.0
2021-09-08 14:30:00,77.47,77.64,77.41,77.59,94482.0,77.47,77.64,77.41,77.59,94482.0
2021-09-08 15:00:00,77.61,77.64,77.31,77.49,344934.0,77.61,77.64,77.31,77.49,344934.0
2021-09-08 15:30:00,77.51,77.7,77.37,77.62,733758.0,77.51,77.7,77.37,77.62,733758.0
2021-09-09 09:30:00,77.62,78.07,77.29,78.02,278712.0,77.62,78.07,77.29,78.02,278712.0
2021-09-09 10:00:00,77.97,78.05,77.57,77.8,438636.0,77.97,78.05,77.57,77.8,438636.0
2021-09-09 10:30:00,77.85,77.95,77.67,77.74,220602.0,77.85,77.95,77.67,77.74,220602.0
2021-09-09 11:00:00,77.72,77.83,77.59,77.67,194604.0,77.72,77.83,77.59,77.67,194604.0
2021-09-09 11:30:00,77.64,77.87,77.58,77.87,190020.0,77.64,77.87,77.58,77.87,190020.0
2021-09-09 12:00:00,77.88,78.06,77.79,77.98,282642.0,77.88,78.06,77.79,77.98,282642.0
2021-09-09 12:30:00,77.95,78.21,77.94,78.08,99960.0,77.95,78.21,77.94,78.08,99960.0
2021-09-09 13:00:00,78.08,78.16,77.86,77.91,80418.0,78.08,78.16,77.86,77.91,80418.0
2021-09-09 13:30:00,77.91,77.97,77.8,77.91,118308.0,77.91,77.97,77.8,77.91,118308.0
2021-09-09 14:00:00,77.9,78.07,77.82,77.99,70464.0,77.9,78.07,77.82,77.99,70464.0
2021-09-09 14:30:00,78.01,78.02,77.83,78.0,78090.0,78.01,78.02,77.83,78.0,78090.0
2021-09-09 15:00:00,78.02,78.16,77.95,78.16,141792.0,78.02,78.16,77.95,78.16,141792.0
2021-09-09 15:30:00,78.16,78.22,77.75,77.75,629400.0,78.16,78.22,77.75,77.75,629400.0
2021-09-10 09:30:00,79.19,79.83,78.53,78.76,862512.0,79.19,79.83,78.53,78.76,862512.0
2021-09-10 10:00:00,78.7,78.75,77.87,78.03,644688.0,78.7,78.75,77.87,78.03,644688.0
2021-09-10 10:30:00,78.01,78.08,77.54,78.03,574272.0,78.01,78.08,77.54,78.03,574272.0
2021-09-10 11:00:00,78.0,78.36,77.77,78.29,229884.0,78.0,78.36,77.77,78.29,229884.0
2021-09-10 11:30:00,78.24,78.54,78.24,78.52,374394.0,78.24,78.54,78.24,78.52,374394.0
2021-09-10 12:00:00,78.5,78.79,78.44,78.61,372936.0,78.5,78.79,78.44,78.61,372936.0
2021-09-10 12:30:00,78.63,78.91,78.42,78.48,198744.0,78.63,78.91,78.42,78.48,198744.0
2021-09-10 13:00:00,78.5,78.6,78.37,78.52,181668.0,78.5,78.6,78.37,78.52,181668.0
2021-09-10 13:30:00,78.51,78.8,78.47,78.7,186138.0,78.51,78.8,78.47,78.7,186138.0
2021-09-10 14:00:00,78.72,78.94,78.69,78.79,218106.0,78.72,78.94,78.69,78.79,218106.0
2021-09-10 14:30:00,78.77,78.81,78.63,78.67,347832.0,78.77,78.81,78.63,78.67,347832.0
2021-09-10 15:00:00,78.69,78.69,78.08,78.21,229752.0,78.69,78.69,78.08,78.21,229752.0
2021-09-10 15:30:00,78.22,78.42,78.06,78.27,832002.0,78.22,78.42,78.06,78.27,832002.0
2021-09-13 09:30:00,78.67,79.0,76.89,77.15,687306.0,78.67,79.0,76.89,77.15,687306.0
2021-09-13 10:00:00,77.02,77.37,76.77,77.37,445980.0,77.02,77.37,76.77,77.37,445980.0
2021-09-13 10:30:00,77.42,77.83,77.19,77.6,216096.0,77.42,77.83,77.19,77.6,216096.0
2021-09-13 11:00:00,77.65,77.66,76.71,76.91,128388.0,77.65,77.66,76.71,76.91,128388.0
2021-09-13 11:30:00,76.9,77.06,76.43,76.44,403518.0,76.9,77.06,76.43,76.44,403518.0
2021-09-13 12:00:00,76.45,76.86,76.45,76.79,123654.0,76.45,76.86,76.45,76.79,123654.0
2021-09-13 12:30:00,76.79,77.44,76.78,77.4,142272.0,76.79,77.44,76.78,77.4,142272.0
2021-09-13 13:00:00,77.38,77.55,77.24,77.52,136014.0,77.38,77.55,77.24,77.52,136014.0
2021-09-13 13:30:00,77.55,80.96,77.51,79.56,2018166.0,77.55,80.96,77.51,79.56,2018166.0
2021-09-13 14:00:00,79.52,79.64,78.08,78.67,1054530.0,79.52,79.64,78.08,78.67,1054530.0
2021-09-13 14:30:00,78.67,80.2,78.51,80.09,1145364.0,78.67,80.2,78.51,80.09,1145364.0
2021-09-13 15:00:00,80.12,80.16,79.24,79.53,992436.0,80.12,80.16,79.24,79.53,992436.0
2021-09-13 15:30:00,79.48,79.55,79.02,79.36,1579458.0,79.48,79.55,79.02,79.36,1579458.0
2021-09-14 09:30:00,81.32,82.65,80.69,81.08,2505768.0,81.32,82.65,80.69,81.08,2505768.0
2021-09-14 10:00:00,80.96,82.25,80.92,82.16,1701564.0,80.96,82.25,80.92,82.16,1701564.0
2021-09-14 10:30:00,82.21,82.33,81.25,81.38,967326.0,82.21,82.33,81.25,81.38,967326.0
2021-09-14 11:00:00,81.35,81.47,80.94,81.13,485574.0,81.35,81.47,80.94,81.13,485574.0
2021-09-14 11:30:00,81.17,81.3,80.4,80.55,466608.0,81.17,81.3,80.4,80.55,466608.0
2021-09-14 12:00:00,80.55,80.98,80.55,80.77,390192.0,80.55,80.98,80.55,80.77,390192.0
2021-09-14 12:30:00,80.76,80.76,80.26,80.49,304590.0,80.76,80.76,80.26,80.49,304590.0
2021-09-14 13:00:00,80.48,80.59,80.33,80.45,158748.0,80.48,80.59,80.33,80.45,158748.0
2021-09-14 13:30:00,80.46,80.83,80.37,80.69,178422.0,80.46,80.83,80.37,80.69,178422.0
2021-09-14 14:00:00,80.65,81.07,80.55,80.96,294588.0,80.65,81.07,80.55,80.96,294588.0
2021-09-14 14:30:00,80.97,81.05,80.47,80.55,230490.0,80.97,81.05,80.47,80.55,230490.0
2021-09-14 15:00:00,80.58,80.81,80.52,80.71,286086.0,80.58,80.81,80.52,80.71,286086.0
2021-09-14 15:30:00,80.72,80.83,80.44,80.72,826020.0,80.72,80.83,80.44,80.72,826020.0
2021-09-15 09:30:00,80.76,81.0,79.55,79.78,666300.0,80.76,81.0,79.55,79.78,666300.0
2021-09-15 10:00:00,79.73,79.95,79.17,79.8,390000.0,79.73,79.95,79.17,79.8,390000.0
2021-09-15 10:30:00,79.79,80.33,79.64,79.7,241464.0,79.79,80.33,79.64,79.7,241464.0
2021-09-15 11:00:00,79.7,79.77,79.18,79.39,140838.0,79.7,79.77,79.18,79.39,140838.0
2021-09-15 11:30:00,79.39,79.5,79.1,79.13,159066.0,79.39,79.5,79.1,79.13,159066.0
2021-09-15 12:00:00,79.12,79.45,79.03,79.45,135192.0,79.12,79.45,79.03,79.45,135192.0
2021-09-15 12:30:00,79.47,79.63,79.43,79.5,722016.0,79.47,79.63,79.43,79.5,722016.0
2021-09-15 13:00:00,79.55,79.63,79.39,79.44,73602.0,79.55,79.63,79.39,79.44,73602.0
2021-09-15 13:30:00,79.4,79.57,79.31,79.4,77622.0,79.4,79.57,79.31,79.4,77622.0
2021-09-15 14:00:00,79.43,79.92,79.43,79.75,467694.0,79.43,79.92,79.43,79.75,467694.0
2021-09-15 14:30:00,79.78,80.15,79.64,80.05,181350.0,79.78,80.15,79.64,80.05,181350.0
2021-09-15 15:00:00,80.09,80.37,80.06,80.32,202350.0,80.09,80.37,80.06,80.32,202350.0
2021-09-15 15:30:00,80.32,80.45,79.86,79.99,708840.0,80.32,80.45,79.86,79.99,708840.0
2021-09-16 09:30:00,80.07,80.33,79.72,79.88,513096.0,80.07,80.33,79.72,79.88,513096.0
2021-09-16 10:00:00,79.76,79.88,79.48,79.6,77190.0,79.76,79.88,79.48,79.6,77190.0
2021-09-16 10:30:00,79.66,80.01,79.63,79.93,163644.0,79.66,80.01,79.63,79.93,163644.0
2021-09-16 11:00:00,79.89,80.54,79.89,80.51,213750.0,79.89,80.54,79.89,80.51,213750.0
2021-09-16 11:30:00,80.5,80.83,80.23,80.23,148128.0,80.5,80.83,80.23,80.23,148128.0
2021-09-16 12:00:00,80.22,80.45,80.14,80.25,168660.0,80.22,80.45,80.14,80.25,168660.0
2021-09-16 12:30:00,80.29,80.62,80.12,80.12,882510.0,80.29,80.62,80.12,80.12,882510.0
2021-09-16 13:00:00,80.11,80.34,80.1,80.3,125214.0,80.11,80.34,80.1,80.3,125214.0
2021-09-16 13:30:00,80.3,80.62,80.29,80.58,214782.0,80.3,80.62,80.29,80.58,214782.0
2021-09-16 14:00:00,80.58,80.59,80.47,80.54,74850.0,80.58,80.59,80.47,80.54,74850.0
2021-09-16 14:30:00,80.56,80.61,80.42,80.51,277992.0,80.56,80.61,80.42,80.51,277992.0
2021-09-16 15:00:00,80.52,80.64,80.47,80.58,119538.0,80.52,80.64,80.47,80.58,119538.0
2021-09-16 15:30:00,80.56,80.83,80.55,80.82,464988.0,80.56,80.83,80.55,80.82,464988.0
2021-09-17 09:30:00,80.83,80.99,80.11,80.24,260640.0,80.83,80.99,80.11,80.24,260640.0
2021-09-17 10:00:00,80.15,80.25,79.8,80.0,277206.0,80.15,80.25,79.8,80.0,277206.0
2021-09-17 10:30:00,79.97,80.12,79.78,80.01,94692.0,79.97,80.12,79.78,80.01,94692.0
2021-09-17 11:00:00,80.01,80.02,79.52,79.75,183852.0,80.01,80.02,79.52,79.75,183852.0
2021-09-17 11:30:00,79.72,79.77,79.3,79.64,351900.0,79.72,79.77,79.3,79.64,351900.0
2021-09-17 12:00:00,79.66,80.15,79.65,80.05,153708.0,79.66,80.15,79.65,80.05,153708.0
2021-09-17 12:30:00,80.04,80.28,80.01,80.23,129510.0,80.04,80.28,80.01,80.23,129510.0
2021-09-17 13:00:00,80.2,80.2,79.81,79.85,153324.0,80.2,80.2,79.81,79.85,153324.0
2021-09-17 13:30:00,79.86,80.01,79.45,79.59,367068.0,79.86,80.01,79.45,79.59,367068.0
2021-09-17 14:00:00,79.6,79.96,79.56,79.91,203220.0,79.6,79.96,79.56,79.91,203220.0
2021-09-17 14:30:00,79.88,79.94,79.63,79.74,251070.0,79.88,79.94,79.63,79.74,251070.0
2021-09-17 15:00:00,79.75,79.89,79.67,79.69,230634.0,79.75,79.89,79.67,79.69,230634.0
2021-09-17 15:30:00,79.7,79.75,79.19,79.35,1131390.0,79.7,79.75,79.19,79.35,1131390.0
2021-09-20 09:30:00,78.27,79.55,78.05,79.27,1325274.0,78.27,79.55,78.05,79.27,1325274.0
2021-09-20 10:00:00,79.3,79.39,78.44,78.64,399342.0,79.3,79.39,78.44,78.64,399342.0
2021-09-20 10:30:00,78.55,78.68,78.33,78.46,238032.0,78.55,78.68,78.33,78.46,238032.0
2021-09-20 11:00:00,78.47,78.86,78.32,78.78,105534.0,78.47,78.86,78.32,78.78,105534.0
2021-09-20 11:30:00,78.78,78.78,78.44,78.48,99120.0,78.78,78.78,78.44,78.48,99120.0
2021-09-20 12:00:00,78.4,78.43,78.17,78.35,216486.0,78.4,78.43,78.17,78.35,216486.0
2021-09-20 12:30:00,78.33,78.64,78.32,78.52,103956.0,78.33,78.64,78.32,78.52,103956.0
2021-09-20 13:00:00,78.49,78.9,78.4,78.85,170028.0,78.49,78.9,78.4,78.85,170028.0
2021-09-20 13:30:00,78.81,78.81,78.63,78.7,92262.0,78.81,78.81,78.63,78.7,92262.0
2021-09-20 14:00:00,78.76,78.78,78.36,78.42,109122.0,78.76,78.78,78.36,78.42,109122.0
2021-09-20 14:30:00,78.39,78.53,78.18,78.21,264972.0,78.39,78.53,78.18,78.21,264972.0
2021-09-20 15:00:00,78.23,78.58,78.2,78.56,200742.0,78.23,78.58,78.2,78.56,200742.0
2021-09-20 15:30:00,78.58,79.21,78.57,79.08,856968.0,78.58,79.21,78.57,79.08,856968.0
2021-09-21 09:30:00,79.33,79.63,78.75,79.15,413148.0,79.33,79.63,78.75,79.15,413148.0
2021-09-21 10:00:00,79.27,79.54,78.97,79.13,614418.0,79.27,79.54,78.97,79.13,614418.0
2021-09-21 10:30:00,79.17,79.4,79.0,79.09,561210.0,79.17,79.4,79.0,79.09,561210.0
2021-09-21 11:00:00,79.06,79.6,79.05,79.22,176910.0,79.06,79.6,79.05,79.22,176910.0
2021-09-21 11:30:00,79.19,79.3,79.01,79.08,103296.0,79.19,79.3,79.01,79.08,103296.0
2021-09-21 12:00:00,79.06,79.21,78.82,78.86,158904.0,79.06,79.21,78.82,78.86,158904.0
2021-09-21 12:30:00,78.82,79.24,78.76,79.16,177840.0,78.82,79.24,78.76,79.16,177840.0
2021-09-21 13:00:00,79.13,79.18,78.8,78.86,111618.0,79.13,79.18,78.8,78.86,111618.0
2021-09-21 13:30:00,78.88,79.18,78.88,79.14,78090.0,78.88,79.18,78.88,79.14,78090.0
2021-09-21 14:00:00,79.17,79.25,78.77,78.79,100224.0,79.17,79.25,78.77,78.79,100224.0
2021-09-21 14:30:00,78.81,79.08,78.8,78.99,165954.0,78.81,79.08,78.8,78.99,165954.0
2021-09-21 15:00:00,79.03,79.47,79.02,79.37,210948.0,79.03,79.47,79.02,79.37,210948.0
2021-09-21 15:30:00,79.39,79.44,78.76,78.76,564180.0,79.39,79.44,78.76,78.76,564180.0
2021-09-22 09:30:00,79.24,79.3,78.67,79.17,427560.0,79.24,79.3,78.67,79.17,427560.0
2021-09-22 10:00:00,79.19,79.77,79.02,79.42,249588.0,79.19,79.77,79.02,79.42,249588.0
2021-09-22 10:30:00,79.49,79.5,79.2,79.33,128982.0,79.49,79.5,79.2,79.33,128982.0
2021-09-22 11:00:00,79.3,79.33,78.98,79.05,92082.0,79.3,79.33,78.98,79.05,92082.0
2021-09-22 11:30:00,79.07,79.47,79.07,79.38,139428.0,79.07,79.47,79.07,79.38,139428.0
2021-09-22 12:00:00,79.36,79.65,79.23,79.57,151806.0,79.36,79.65,79.23,79.57,151806.0
2021-09-22 12:30:00,79.59,79.66,79.17,79.21,252120.0,79.59,79.66,79.17,79.21,252120.0
2021-09-22 13:00:00,79.17,79.2,78.94,78.98,92382.0,79.17,79.2,78.94,78.98,92382.0
2021-09-22 13:30:00,78.99,78.99,78.56,78.69,115866.0,78.99,78.99,78.56,78.69,115866.0
2021-09-22 14:00:00,78.66,79.23,78.34,79.01,191634.0,78.66,79.23,78.34,79.01,191634.0
2021-09-22 14:30:00,79.01,79.13,78.61,78.75,156078.0,79.01,79.13,78.61,78.75,156078.0
2021-09-22 15:00:00,78.7,79.36,78.7,79.3,223350.0,78.7,79.36,78.7,79.3,223350.0
2021-09-22 15:30:00,79.3,79.61,79.22,79.33,654282.0,79.3,79.61,79.22,79.33,654282.0
2021-09-23 09:30:00,79.68,80.67,79.4,80.41,331044.0,79.68,80.67,79.4,80.41,331044.0
2021-09-23 10:00:00,80.44,80.64,80.22,80.54,312318.0,80.44,80.64,80.22,80.54,312318.0
2021-09-23 10:30:00,80.52,80.86,80.5,80.85,297900.0,80.52,80.86,80.5,80.85,297900.0
2021-09-23 11:00:00,80.81,80.96,80.35,80.45,580434.0,80.81,80.96,80.35,80.45,580434.0
2021-09-23 11:30:00,80.44,80.49,80.1,80.33,289302.0,80.44,80.49,80.1,80.33,289302.0
2021-09-23 12:00:00,80.36,80.44,80.28,80.39,136734.0,80.36,80.44,80.28,80.39,136734.0
2021-09-23 12:30:00,80.38,80.56,80.38,80.47,94836.0,80.38,80.56,80.38,80.47,94836.0
2021-09-23 13:00:00,80.51,80.75,80.51,80.69,217536.0,80.51,80.75,80.51,80.69,217536.0
2021-09-23 13:30:00,80.68,80.74,80.62,80.69,105456.0,80.68,80.74,80.62,80.69,105456.0
2021-09-23 14:00:00,80.67,80.77,80.56,80.63,249756.0,80.67,80.77,80.56,80.63,249756.0
2021-09-23 14:30:00,80.64,80.7,80.61,80.63,277002.0,80.64,80.7,80.61,80.63,277002.0
2021-09-23 15:00:00,80.63,80.63,80.43,80.49,222966.0,80.63,80.63,80.43,80.49,222966.0
2021-09-23 15:30:00,80.5,80.75,80.49,80.52,853938.0,80.5,80.75,80.49,80.52,853938.0
2021-09-24 09:30:00,80.03,80.57,80.02,80.47,293058.0,80.03,80.57,80.02,80.47,293058.0
2021-09-24 10:00:00,80.48,80.83,80.33,80.77,130602.0,80.48,80.83,80.33,80.77,130602.0
2021-09-24 10:30:00,80.75,80.84,80.42,80.52,1228830.0,80.75,80.84,80.42,80.52,1228830.0
2021-09-24 11:00:00,80.49,80.67,80.48,80.52,95418.0,80.49,80.67,80.48,80.52,95418.0
2021-09-24 11:30:00,80.52,80.67,80.51,80.64,116388.0,80.52,80.67,80.51,80.64,116388.0
2021-09-24 12:00:00,80.65,80.96,80.62,80.92,277524.0,80.65,80.96,80.62,80.92,277524.0
2021-09-24 12:30:00,80.92,81.19,80.85,81.08,108444.0,80.92,81.19,80.85,81.08,108444.0
2021-09-24 13:00:00,81.06,81.17,81.04,81.14,84450.0,81.06,81.17,81.04,81.14,84450.0
2021-09-24 13:30:00,81.15,81.15,80.76,80.77,158712.0,81.15,81.15,80.76,80.77,158712.0
2021-09-24 14:00:00,80.79,81.01,80.71,80.99,142422.0,80.79,81.01,80.71,80.99,142422.0
2021-09-24 14:30:00,80.97,81.09,80.78,81.09,149322.0,80.97,81.09,80.78,81.09,149322.0
2021-09-24 15:00:00,81.03,81.32,80.96,81.29,190452.0,81.03,81.32,80.96,81.29,190452.0
2021-09-24 15:30:00,81.33,81.83,81.31,81.76,1039608.0,81.33,81.83,81.31,81.76,1039608.0
2021-09-27 09:30:00,80.93,81.43,80.46,81.05,1056066.0,80.93,81.43,80.46,81.05,1056066.0
2021-09-27 10:00:00,81.04,81.07,80.35,80.88,697734.0,81.04,81.07,80.35,80.88,697734.0
2021-09-27 10:30:00,80.92,81.32,80.71,80.79,387132.0,80.92,81.32,80.71,80.79,387132.0
2021-09-27 11:00:00,80.8,81.08,80.71,80.89,342690.0,80.8,81.08,80.71,80.89,342690.0
2021-09-27 11:30:00,80.84,81.03,80.77,80.93,379218.0,80.84,81.03,80.77,80.93,379218.0
2021-09-27 12:00:00,80.89,80.92,80.7,80.91,298548.0,80.89,80.92,80.7,80.91,298548.0
2021-09-27 12:30:00,80.84,80.93,80.68,80.79,280092.0,80.84,80.93,80.68,80.79,280092.0
2021-09-27 13:00:00,80.79,81.01,80.73,80.83,292836.0,80.79,81.01,80.73,80.83,292836.0
2021-09-27 13:30:00,80.82,80.98,80.79,80.87,215112.0,80.82,80.98,80.79,80.87,215112.0
2021-09-27 14:00:00,80.9,81.17,80.83,80.99,301692.0,80.9,81.17,80.83,80.99,301692.0
2021-09-27 14:30:00,80.97,81.08,80.95,81.03,287442.0,80.97,81.08,80.95,81.03,287442.0
2021-09-27 15:00:00,81.03,81.21,80.97,81.13,193146.0,81.03,81.21,80.97,81.13,193146.0
2021-09-27 15:30:00,81.13,81.15,80.92,81.04,867312.0,81.13,81.15,80.92,81.04,867312.0
2021-09-28 09:30:00,80.02,80.2,79.25,80.14,801984.0,80.02,80.2,79.25,80.14,801984.0
2021-09-28 10:00:00,80.01,80.13,79.19,79.44,674418.0,80.01,80.13,79.19,79.44,674418.0
2021-09-28 10:30:00,79.5,79.64,79.25,79.35,347550.0,79.5,79.64,79.25,79.35,347550.0
2021-09-28 11:00:00,79.35,79.37,78.52,78.84,337680.0,79.35,79.37,78.52,78.84,337680.0
2021-09-28 11:30:00,78.92,79.44,78.74,79.34,222744.0,78.92,79.44,78.74,79.34,222744.0
2021-09-28 12:00:00,79.28,79.57,79.23,79.5,185574.0,79.28,79.57,79.23,79.5,185574.0
2021-09-28 12:30:00,79.46,79.5,79.19,79.22,137622.0,79.46,79.5,79.19,79.22,137622.0
2021-09-28 13:00:00,79.25,79.4,79.12,79.36,209808.0,79.25,79.4,79.12,79.36,209808.0
2021-09-28 13:30:00,79.33,79.48,78.94,78.96,357996.0,79.33,79.48,78.94,78.96,357996.0
2021-09-28 14:00:00,78.94,79.44,78.86,79.44,268722.0,78.94,79.44,78.86,79.44,268722.0
2021-09-28 14:30:00,79.45,79.82,79.34,79.8,300816.0,79.45,79.82,79.34,79.8,300816.0
2021-09-28 15:00:00,79.8,79.9,79.53,79.54,109314.0,79.8,79.9,79.53,79.54,109314.0
2021-09-28 15:30:00,79.5,79.63,79.11,79.39,782082.0,79.5,79.63,79.11,79.39,782082.0
2021-09-29 09:30:00,79.67,80.08,78.09,79.17,378510.0,79.67,80.08,78.09,79.17,378510.0
2021-09-29 10:00:00,79.26,79.49,79.08,79.28,344304.0,79.26,79.49,79.08,79.28,344304.0
2021-09-29 10:30:00,79.23,79.53,79.08,79.53,150024.0,79.23,79.53,79.08,79.53,150024.0
2021-09-29 11:00:00,79.55,79.77,79.33,79.56,224814.0,79.55,79.77,79.33,79.56,224814.0
2021-09-29 11:30:00,79.54,79.73,79.26,79.43,267516.0,79.54,79.73,79.26,79.43,267516.0
2021-09-29 12:00:00,79.42,79.5,78.97,79.06,136302.0,79.42,79.5,78.97,79.06,136302.0
2021-09-29 12:30:00,79.07,79.16,78.72,79.04,128160.0,79.07,79.16,78.72,79.04,128160.0
2021-09-29 13:00:00,79.02,79.48,78.94,79.05,169398.0,79.02,79.48,78.94,79.05,169398.0
2021-09-29 13:30:00,79.09,79.25,78.98,79.16,125796.0,79.09,79.25,78.98,79.16,125796.0
2021-09-29 14:00:00,79.16,79.72,79.16,79.36,119748.0,79.16,79.72,79.16,79.36,119748.0
2021-09-29 14:30:00,79.38,79.61,79.31,79.59,92214.0,79.38,79.61,79.31,79.59,92214.0
2021-09-29 15:00:00,79.58,79.62,79.17,79.17,113784.0,79.58,79.62,79.17,79.17,113784.0
2021-09-29 15:30:00,79.17,79.32,78.74,78.82,606168.0,79.17,79.32,78.74,78.82,606168.0
2021-09-30 09:30:00,78.82,79.73,78.75,79.34,285654.0,78.82,79.73,78.75,79.34,285654.0
2021-09-30 10:00:00,79.31,79.91,79.11,79.83,106746.0,79.31,79.91,79.11,79.83,106746.0
2021-09-30 10:30:00,79.92,79.96,79.39,79.39,128706.0,79.92,79.96,79.39,79.39,128706.0
2021-09-30 11:00:00,79.36,79.6,79.3,79.46,160452.0,79.36,79.6,79.3,79.46,160452.0
2021-09-30 11:30:00,79.51,79.54,79.06,79.25,113616.0,79.51,79.54,79.06,79.25,113616.0
2021-09-30 12:00:00,79.19,79.24,79.0,79.14,97392.0,79.19,79.24,79.0,79.14,97392.0
2021-09-30 12:30:00,79.12,79.4,79.05,79.33,78786.0,79.12,79.4,79.05,79.33,78786.0
2021-09-30 13:00:00,79.33,79.71,79.25,79.42,166602.0,79.33,79.71,79.25,79.42,166602.0
2021-09-30 13:30:00,79.4,79.74,79.36,79.5,101796.0,79.4,79.74,79.36,79.5,101796.0
2021-09-30 14:00:00,79.6,79.91,79.53,79.86,139248.0,79.6,79.91,79.53,79.86,139248.0
2021-09-30 14:30:00,79.92,80.05,79.78,79.91,132102.0,79.92,80.05,79.78,79.91,132102.0
2021-09-30 15:00:00,79.83,80.01,79.76,79.86,126564.0,79.83,80.01,79.76,79.86,126564.0
2021-09-30 15:30:00,79.85,80.05,79.67,79.83,931476.0,79.85,80.05,79.67,79.83,931476.0
2021-10-01 09:30:00,80.09,80.48,79.17,79.28,361968.0,80.09,80.48,79.17,79.28,361968.0
2021-10-01 10:00:00,79.42,79.73,79.21,79.43,237696.0,79.42,79.73,79.21,79.43,237696.0
2021-10-01 10:30:00,79.43,79.98,79.12,79.92,308868.0,79.43,79.98,79.12,79.92,308868.0
2021-10-01 11:00:00,79.92,80.1,79.74,80.01,186738.0,79.92,80.1,79.74,80.01,186738.0
2021-10-01 11:30:00,80.04,80.27,79.96,80.03,207948.0,80.04,80.27,79.96,80.03,207948.0
2021-10-01 12:00:00,80.06,80.16,79.81,80.09,162654.0,80.06,80.16,79.81,80.09,162654.0
2021-10-01 12:30:00,80.13,80.15,79.87,80.04,159678.0,80.13,80.15,79.87,80.04,159678.0
2021-10-01 13:00:00,80.03,80.51,79.95,80.49,165930.0,80.03,80.51,79.95,80.49,165930.0
2021-10-01 13:30:00,80.5,80.69,80.27,80.37,212694.0,80.5,80.69,80.27,80.37,212694.0
2021-10-01 14:00:00,80.42,80.64,80.39,80.54,141906.0,80.42,80.64,80.39,80.54,141906.0
2021-10-01 14:30:00,80.52,80.74,80.47,80.66,117882.0,80.52,80.74,80.47,80.66,117882.0
2021-10-01 15:00:00,80.69,80.83,80.67,80.78,173172.0,80.69,80.83,80.67,80.78,173172.0
2021-10-01 15:30:00,80.75,81.2,80.65,81.08,756108.0,80.75,81.2,80.65,81.08,756108.0
2021-10-04 09:30:00,80.81,80.81,78.84,79.61,707292.0,80.81,80.81,78.84,79.61,707292.0
2021-10-04 10:00:00,79.61,79.67,78.35,78.58,604902.0,79.61,79.67,78.35,78.58,604902.0
2021-10-04 10:30:00,78.6,78.69,77.61,77.98,675450.0,78.6,78.69,77.61,77.98,675450.0
2021-10-04 11:00:00,77.95,78.46,77.72,78.12,356274.0,77.95,78.46,77.72,78.12,356274.0
2021-10-04 11:30:00,78.16,78.17,77.43,77.64,224004.0,78.16,78.17,77.43,77.64,224004.0
2021-10-04 12:00:00,77.6,77.8,77.26,77.75,287598.0,77.6,77.8,77.26,77.75,287598.0
2021-10-04 12:30:00,77.77,78.04,77.55,77.64,273882.0,77.77,78.04,77.55,77.64,273882.0
2021-10-04 13:00:00,77.62,77.66,77.26,77.26,240126.0,77.62,77.66,77.26,77.26,240126.0
2021-10-04 13:30:00,77.31,77.41,77.19,77.31,220782.0,77.31,77.41,77.19,77.31,220782.0
2021-10-04 14:00:00,77.31,78.02,77.31,77.74,258198.0,77.31,78.02,77.31,77.74,258198.0
2021-10-04 14:30:00,77.73,78.18,77.7,78.18,312006.0,77.73,78.18,77.7,78.18,312006.0
2021-10-04 15:00:00,78.17,78.37,78.0,78.1,211968.0,78.17,78.37,78.0,78.1,211968.0
2021-10-04 15:30:00,78.06,78.31,77.93,78.28,758994.0,78.06,78.31,77.93,78.28,758994.0
2021-10-05 09:30:00,78.75,79.58,78.52,79.39,295488.0,78.75,79.58,78.52,79.39,295488.0
2021-10-05 10:00:00,79.44,79.54,78.89,79.13,282798.0,79.44,79.54,78.89,79.13,282798.0
2021-10-05 10:30:00,79.23,79.65,79.06,79.57,233106.0,79.23,79.65,79.06,79.57,233106.0
2021-10-05 11:00:00,79.61,79.62,79.48,79.56,333942.0,79.61,79.62,79.48,79.56,333942.0
2021-10-05 11:30:00,79.55,79.55,79.2,79.33,200058.0,79.55,79.55,79.2,79.33,200058.0
2021-10-05 12:00:00,79.35,79.55,79.26,79.42,146046.0,79.35,79.55,79.26,79.42,146046.0
2021-10-05 12:30:00,79.37,79.44,79.17,79.35,78588.0,79.37,79.44,79.17,79.35,78588.0
2021-10-05 13:00:00,79.35,79.54,79.27,79.53,146286.0,79.35,79.54,79.27,79.53,146286.0
2021-10-05 13:30:00,79.52,79.73,79.47,79.69,156036.0,79.52,79.73,79.47,79.69,156036.0
2021-10-05 14:00:00,79.67,79.79,79.65,79.73,65562.0,79.67,79.79,79.65,79.73,65562.0
2021-10-05 14:30:00,79.77,79.79,79.56,79.69,87234.0,79.77,79.79,79.56,79.69,87234.0
2021-10-05 15:00:00,79.68,79.84,79.39,79.41,137670.0,79.68,79.84,79.39,79.41,137670.0
2021-10-05 15:30:00,79.4,79.53,79.25,79.29,471786.0,79.4,79.53,79.25,79.29,471786.0
2021-10-06 09:30:00,78.88,80.36,78.82,79.73,490482.0,78.88,80.36,78.82,79.73,490482.0
2021-10-06 10:00:00,79.72,79.72,78.98,79.52,432600.0,79.72,79.72,78.98,79.52,432600.0
2021-10-06 10:30:00,79.68,80.32,79.56,79.85,206286.0,79.68,80.32,79.56,79.85,206286.0
2021-10-06 11:00:00,79.89,80.01,79.21,79.28,155820.0,79.89,80.01,79.21,79.28,155820.0
2021-10-06 11:30:00,79.3,79.83,79.26,79.81,56472.0,79.3,79.83,79.26,79.81,56472.0
2021-10-06 12:00:00,79.78,80.0,79.62,79.76,73026.0,79.78,80.0,79.62,79.76,73026.0
2021-10-06 12:30:00,79.71,79.98,79.63,79.79,79548.0,79.71,79.98,79.63,79.79,79548.0
2021-10-06 13:00:00,79.84,79.91,79.5,79.89,89184.0,79.84,79.91,79.5,79.89,89184.0
2021-10-06 13:30:00,80.0,80.61,79.97,80.61,165942.0,80.0,80.61,79.97,80.61,165942.0
2021-10-06 14:00:00,80.61,81.0,80.58,80.99,216852.0,80.61,81.0,80.58,80.99,216852.0
2021-10-06 14:30:00,80.98,81.33,80.76,80.76,223524.0,80.98,81.33,80.76,80.76,223524.0
2021-10-06 15:00:00,80.74,81.12,80.7,80.86,277842.0,80.74,81.12,80.7,80.86,277842.0
2021-10-06 15:30:00,80.86,81.11,80.76,81.04,660534.0,80.86,81.11,80.76,81.04,660534.0
2021-10-07 09:30:00,81.27,83.17,81.24,83.17,1065264.0,81.27,83.17,81.24,83.17,1065264.0
2021-10-07 10:00:00,83.16,83.57,82.82,83.21,876708.0,83.16,83.57,82.82,83.21,876708.0
2021-10-07 10:30:00,83.25,83.7,83.24,83.47,329874.0,83.25,83.7,83.24,83.47,329874.0
2021-10-07 11:00:00,83.47,83.63,83.06,83.21,423516.0,83.47,83.63,83.06,83.21,423516.0
2021-10-07 11:30:00,83.17,83.26,83.06,83.09,284586.0,83.17,83.26,83.06,83.09,284586.0
2021-10-07 12:00:00,83.07,83.17,82.71,82.91,149592.0,83.07,83.17,82.71,82.91,149592.0
2021-10-07 12:30:00,82.92,83.23,82.89,83.14,90660.0,82.92,83.23,82.89,83.14,90660.0
2021-10-07 13:00:00,83.14,83.23,83.04,83.11,96846.0,83.14,83.23,83.04,83.11,96846.0
2021-10-07 13:30:00,83.11,83.12,82.8,82.86,100656.0,83.11,83.12,82.8,82.86,100656.0
2021-10-07 14:00:00,82.84,82.9,82.46,82.46,97314.0,82.84,82.9,82.46,82.46,97314.0
2021-10-07 14:30:00,82.46,82.53,82.32,82.44,108822.0,82.46,82.53,82.32,82.44,108822.0
2021-10-07 15:00:00,82.39,82.61,82.36,82.59,191394.0,82.39,82.61,82.36,82.59,191394.0
2021-10-07 15:30:00,82.57,82.6,82.17,82.28,395118.0,82.57,82.6,82.17,82.28,395118.0
2021-10-08 09:30:00,82.33,82.93,81.8,82.72,331626.0,82.33,82.93,81.8,82.72,331626.0
2021-10-08 10:00:00,82.75,83.43,82.75,83.0,316542.0,82.75,83.43,82.75,83.0,316542.0
2021-10-08 10:30:00,82.96,83.0,82.27,82.64,98094.0,82.96,83.0,82.27,82.64,98094.0
2021-10-08 11:00:00,82.65,82.65,82.08,82.14,130728.0,82.65,82.65,82.08,82.14,130728.0
2021-10-08 11:30:00,82.13,82.3,82.04,82.16,164406.0,82.13,82.3,82.04,82.16,164406.0
2021-10-08 12:00:00,82.13,82.35,82.09,82.17,114930.0,82.13,82.35,82.09,82.17,114930.0
2021-10-08 12:30:00,82.14,82.5,82.08,82.28,112326.0,82.14,82.5,82.08,82.28,112326.0
2021-10-08 13:00:00,82.26,82.29,82.01,82.05,84318.0,82.26,82.29,82.01,82.05,84318.0
2021-10-08 13:30:00,82.0,82.14,81.77,82.06,168144.0,82.0,82.14,81.77,82.06,168144.0
2021-10-08 14:00:00,82.08,82.43,82.07,82.41,157350.0,82.08,82.43,82.07,82.41,157350.0
2021-10-08 14:30:00,82.41,82.49,82.33,82.41,100914.0,82.41,82.49,82.33,82.41,100914.0
2021-10-08 15:00:00,82.39,82.46,82.14,82.14,83274.0,82.39,82.46,82.14,82.14,83274.0
2021-10-08 15:30:00,82.12,82.2,81.99,82.13,369000.0,82.12,82.2,81.99,82.13,369000.0
2021-10-11 09:30:00,82.02,82.65,81.35,82.34,204540.0,82.02,82.65,81.35,82.34,204540.0
2021-10-11 10:00:00,82.41,83.12,82.41,83.12,138132.0,82.41,83.12,82.41,83.12,138132.0
2021-10-11 10:30:00,83.15,83.2,82.92,83.05,89664.0,83.15,83.2,82.92,83.05,89664.0
2021-10-11 11:00:00,83.18,83.28,83.11,83.21,101586.0,83.18,83.28,83.11,83.21,101586.0
2021-10-11 11:30:00,83.23,83.36,83.12,83.14,147570.0,83.23,83.36,83.12,83.14,147570.0
2021-10-11 12:00:00,83.1,83.16,82.8,83.16,87096.0,83.1,83.16,82.8,83.16,87096.0
2021-10-11 12:30:00,83.15,83.3,83.13,83.29,89862.0,83.15,83.3,83.13,83.29,89862.0
2021-10-11 13:00:00,83.17,83.19,82.82,82.85,119568.0,83.17,83.19,82.82,82.85,119568.0
2021-10-11 13:30:00,82.87,82.96,82.75,82.92,97056.0,82.87,82.96,82.75,82.92,97056.0
2021-10-11 14:00:00,82.91,83.18,82.86,83.11,110970.0,82.91,83.18,82.86,83.11,110970.0
2021-10-11 14:30:00,83.13,83.56,83.08,83.53,172500.0,83.13,83.56,83.08,83.53,172500.0
2021-10-11 15:00:00,83.53,83.6,83.3,83.3,142680.0,83.53,83.6,83.3,83.3,142680.0
2021-10-11 15:30:00,83.3,83.37,83.14,83.3,460284.0,83.3,83.37,83.14,83.3,460284.0
2021-10-12 09:30:00,83.83,84.74,83.72,83.97,1181736.0,83.83,84.74,83.72,83.97,1181736.0
2021-10-12 10:00:00,83.97,84.43,83.64,83.95,270708.0,83.97,84.43,83.64,83.95,270708.0
2021-10-12 10:30:00,83.99,84.28,83.55,83.6,182568.0,83.99,84.28,83.55,83.6,182568.0
2021-10-12 11:00:00,83.62,84.14,83.62,84.05,144162.0,83.62,84.14,83.62,84.05,144162.0
2021-10-12 11:30:00,84.08,84.56,84.0,84.53,215784.0,84.08,84.56,84.0,84.53,215784.0
2021-10-12 12:00:00,84.65,84.67,84.43,84.5,194232.0,84.65,84.67,84.43,84.5,194232.0
2021-10-12 12:30:00,84.53,84.62,84.35,84.56,152898.0,84.53,84.62,84.35,84.56,152898.0
2021-10-12 13:00:00,84.58,84.97,84.57,84.88,204450.0,84.58,84.97,84.57,84.88,204450.0
2021-10-12 13:30:00,84.88,85.0,84.62,84.62,123432.0,84.88,85.0,84.62,84.62,123432.0
2021-10-12 14:00:00,84.67,84.77,84.6,84.71,106986.0,84.67,84.77,84.6,84.71,106986.0
2021-10-12 14:30:00,84.68,84.74,84.58,84.73,160080.0,84.68,84.74,84.58,84.73,160080.0
2021-10-12 15:00:00,84.68,84.72,84.35,84.35,327426.0,84.68,84.72,84.35,84.35,327426.0
2021-10-12 15:30:00,84.36,84.4,83.88,84.23,653418.0,84.36,84.4,83.88,84.23,653418.0
2021-10-13 09:30:00,84.2,84.78,83.71,84.7,357006.0,84.2,84.78,83.71,84.7,357006.0
2021-10-13 10:00:00,84.8,84.9,83.8,83.82,337626.0,84.8,84.9,83.8,83.82,337626.0
2021-10-13 10:30:00,83.77,84.25,83.63,83.67,259404.0,83.77,84.25,83.63,83.67,259404.0
2021-10-13 11:00:00,83.64,84.17,83.58,84.05,205026.0,83.64,84.17,83.58,84.05,205026.0
2021-10-13 11:30:00,84.04,84.19,83.74,83.91,91656.0,84.04,84.19,83.74,83.91,91656.0
2021-10-13 12:00:00,83.94,84.11,83.85,84.11,66252.0,83.94,84.11,83.85,84.11,66252.0
2021-10-13 12:30:00,84.09,84.11,83.89,84.04,104016.0,84.09,84.11,83.89,84.04,104016.0
2021-10-13 13:00:00,84.04,84.13,83.84,83.89,92454.0,84.04,84.13,83.84,83.89,92454.0
2021-10-13 13:30:00,84.0,84.1,83.95,84.01,45294.0,84.0,84.1,83.95,84.01,45294.0
2021-10-13 14:00:00,84.0,84.17,83.74,83.77,110604.0,84.0,84.17,83.74,83.77,110604.0
2021-10-13 14:30:00,83.72,84.05,83.67,84.01,75744.0,83.72,84.05,83.67,84.01,75744.0
2021-10-13 15:00:00,84.05,84.08,83.86,83.88,155550.0,84.05,84.08,83.86,83.88,155550.0
2021-10-13 15:30:00,83.91,84.11,83.85,84.11,644910.0,83.91,84.11,83.85,84.11,644910.0
2021-10-14 09:30:00,84.54,85.69,84.51,84.83,708870.0,84.54,85.69,84.51,84.83,708870.0
2021-10-14 10:00:00,84.84,84.9,84.32,84.52,246852.0,84.84,84.9,84.32,84.52,246852.0
2021-10-14 10:30:00,84.53,84.53,83.88,83.94,158598.0,84.53,84.53,83.88,83.94,158598.0
2021-10-14 11:00:00,83.98,84.2,83.87,84.17,242286.0,83.98,84.2,83.87,84.17,242286.0
2021-10-14 11:30:00,84.18,84.24,83.98,84.1,234228.0,84.18,84.24,83.98,84.1,234228.0
2021-10-14 12:00:00,84.11,84.24,84.08,84.08,153996.0,84.11,84.24,84.08,84.08,153996.0
2021-10-14 12:30:00,84.09,84.31,84.03,84.23,84354.0,84.09,84.31,84.03,84.23,84354.0
2021-10-14 13:00:00,84.21,84.22,83.99,84.0,184788.0,84.21,84.22,83.99,84.0,184788.0
2021-10-14 13:30:00,84.02,84.04,83.79,83.83,116700.0,84.02,84.04,83.79,83.83,116700.0
2021-10-14 14:00:00,83.84,84.0,83.68,83.97,126912.0,83.84,84.0,83.68,83.97,126912.0
2021-10-14 14:30:00,83.97,84.12,83.84,84.09,109986.0,83.97,84.12,83.84,84.09,109986.0
2021-10-14 15:00:00,84.09,84.16,83.96,84.09,171006.0,84.09,84.16,83.96,84.09,171006.0
2021-10-14 15:30:00,84.07,84.14,83.68,83.87,737130.0,84.07,84.14,83.68,83.87,737130.0
2021-10-15 09:30:00,83.9,84.86,83.9,84.76,444552.0,83.9,84.86,83.9,84.76,444552.0
2021-10-15 10:00:00,84.73,84.86,84.5,84.83,166134.0,84.73,84.86,84.5,84.83,166134.0
2021-10-15 10:30:00,84.84,84.97,84.73,84.86,199344.0,84.84,84.97,84.73,84.86,199344.0
2021-10-15 11:00:00,84.89,85.08,84.76,84.92,126336.0,84.89,85.08,84.76,84.92,126336.0
2021-10-15 11:30:00,84.9,85.03,84.7,84.7,119526.0,84.9,85.03,84.7,84.7,119526.0
2021-10-15 12:00:00,84.71,85.27,84.7,85.15,165300.0,84.71,85.27,84.7,85.15,165300.0
2021-10-15 12:30:00,85.17,85.4,85.14,85.31,136854.0,85.17,85.4,85.14,85.31,136854.0
2021-10-15 13:00:00,85.33,85.36,85.22,85.27,104286.0,85.33,85.36,85.22,85.27,104286.0
2021-10-15 13:30:00,85.27,85.49,85.26,85.31,121782.0,85.27,85.49,85.26,85.31,121782.0
2021-10-15 14:00:00,85.36,85.46,85.17,85.32,248502.0,85.36,85.46,85.17,85.32,248502.0
2021-10-15 14:30:00,85.33,85.43,85.3,85.33,212124.0,85.33,85.43,85.3,85.33,212124.0
2021-10-15 15:00:00,85.33,85.38,85.26,85.28,213894.0,85.33,85.38,85.26,85.28,213894.0
2021-10-15 15:30:00,85.25,85.28,84.38,84.64,1449570.0,85.25,85.28,84.38,84.64,1449570.0
2021-10-18 09:30:00,85.0,85.49,84.64,85.25,274944.0,85.0,85.49,84.64,85.25,274944.0
2021-10-18 10:00:00,85.26,85.45,84.83,85.39,346386.0,85.26,85.45,84.83,85.39,346386.0
2021-10-18 10:30:00,85.36,85.37,84.94,85.09,159648.0,85.36,85.37,84.94,85.09,159648.0
2021-10-18 11:00:00,85.14,85.21,84.95,85.1,114444.0,85.14,85.21,84.95,85.1,114444.0
2021-10-18 11:30:00,85.03,85.42,85.03,85.39,91464.0,85.03,85.42,85.03,85.39,91464.0
2021-10-18 12:00:00,85.36,85.55,85.3,85.4,167148.0,85.36,85.55,85.3,85.4,167148.0
2021-10-18 12:30:00,85.42,85.67,85.38,85.66,261066.0,85.42,85.67,85.38,85.66,261066.0
2021-10-18 13:00:00,85.68,85.81,85.6,85.81,122454.0,85.68,85.81,85.6,85.81,122454.0
2021-10-18 13:30:00,85.78,85.82,85.58,85.64,90324.0,85.78,85.82,85.58,85.64,90324.0
2021-10-18 14:00:00,85.65,85.72,85.62,85.71,107628.0,85.65,85.72,85.62,85.71,107628.0
2021-10-18 14:30:00,85.74,85.76,85.56,85.58,171282.0,85.74,85.76,85.56,85.58,171282.0
2021-10-18 15:00:00,85.53,85.67,85.47,85.64,115248.0,85.53,85.67,85.47,85.64,115248.0
2021-10-18 15:30:00,85.63,85.98,85.63,85.9,710700.0,85.63,85.98,85.63,85.9,710700.0
2021-10-19 09:30:00,86.01,86.16,84.72,85.0,725370.0,86.01,86.16,84.72,85.0,725370.0
2021-10-19 10:00:00,84.96,85.06,84.67,84.86,575652.0,84.96,85.06,84.67,84.86,575652.0
2021-10-19 10:30:00,84.87,85.24,84.55,85.22,188622.0,84.87,85.24,84.55,85.22,188622.0
2021-10-19 11:00:00,85.23,85.32,85.07,85.31,136218.0,85.23,85.32,85.07,85.31,136218.0
2021-10-19 11:30:00,85.32,85.42,85.21,85.3,186084.0,85.32,85.42,85.21,85.3,186084.0
2021-10-19 12:00:00,85.31,85.32,85.03,85.23,148212.0,85.31,85.32,85.03,85.23,148212.0
2021-10-19 12:30:00,85.3,85.46,85.2,85.43,61056.0,85.3,85.46,85.2,85.43,61056.0
2021-10-19 13:00:00,85.46,85.52,85.36,85.41,126060.0,85.46,85.52,85.36,85.41,126060.0
2021-10-19 13:30:00,85.42,85.52,85.36,85.49,104862.0,85.42,85.52,85.36,85.49,104862.0
2021-10-19 14:00:00,85.52,85.63,85.42,85.53,97494.0,85.52,85.63,85.42,85.53,97494.0
2021-10-19 14:30:00,85.53,85.57,85.14,85.27,157770.0,85.53,85.57,85.14,85.27,157770.0
2021-10-19 15:00:00,85.27,85.51,85.21,85.42,91296.0,85.27,85.51,85.21,85.42,91296.0
2021-10-19 15:30:00,85.42,85.65,85.33,85.4,402774.0,85.42,85.65,85.33,85.4,402774.0
2021-10-20 09:30:00,85.9,86.58,85.28,85.54,478062.0,85.9,86.58,85.28,85.54,478062.0
2021-10-20 10:00:00,85.6,85.67,85.25,85.59,211272.0,85.6,85.67,85.25,85.59,211272.0
2021-10-20 10:30:00,85.58,85.63,85.0,85.0,140136.0,85.58,85.63,85.0,85.0,140136.0
2021-10-20 11:00:00,84.94,84.94,84.42,84.65,164652.0,84.94,84.94,84.42,84.65,164652.0
2021-10-20 11:30:00,84.71,84.94,84.61,84.88,133056.0,84.71,84.94,84.61,84.88,133056.0
2021-10-20 12:00:00,84.9,84.9,84.71,84.78,135294.0,84.9,84.9,84.71,84.78,135294.0
2021-10-20 12:30:00,84.76,85.12,84.76,85.11,78120.0,84.76,85.12,84.76,85.11,78120.0
2021-10-20 13:00:00,85.13,85.13,84.72,84.72,120924.0,85.13,85.13,84.72,84.72,120924.0
2021-10-20 13:30:00,84.69,84.96,84.69,84.9,134016.0,84.69,84.96,84.69,84.9,134016.0
2021-10-20 14:00:00,84.86,85.13,84.82,85.0,133620.0,84.86,85.13,84.82,85.0,133620.0
2021-10-20 14:30:00,84.99,85.22,84.94,85.22,259062.0,84.99,85.22,84.94,85.22,259062.0
2021-10-20 15:00:00,85.22,85.4,85.09,85.09,122592.0,85.22,85.4,85.09,85.09,122592.0
2021-10-20 15:30:00,85.08,85.37,84.86,85.29,769032.0,85.08,85.37,84.86,85.29,769032.0
2021-10-21 09:30:00,85.13,85.13,84.26,84.31,569622.0,85.13,85.13,84.26,84.31,569622.0
2021-10-21 10:00:00,84.31,84.31,83.05,83.32,1517718.0,84.31,84.31,83.05,83.32,1517718.0
2021-10-21 10:30:00,83.3,83.96,83.24,83.76,637710.0,83.3,83.96,83.24,83.76,637710.0
2021-10-21 11:00:00,83.73,84.41,83.7,83.91,477732.0,83.73,84.41,83.7,83.91,477732.0
2021-10-21 11:30:00,83.87,84.15,83.61,84.15,266136.0,83.87,84.15,83.61,84.15,266136.0
2021-10-21 12:00:00,84.18,84.42,84.07,84.24,584766.0,84.18,84.42,84.07,84.24,584766.0
2021-10-21 12:30:00,84.22,84.54,84.22,84.41,388476.0,84.22,84.54,84.22,84.41,388476.0
2021-10-21 13:00:00,84.41,84.9,84.41,84.79,260160.0,84.41,84.9,84.41,84.79,260160.0
2021-10-21 13:30:00,84.79,84.91,84.63,84.65,200646.0,84.79,84.91,84.63,84.65,200646.0
2021-10-21 14:00:00,84.64,84.82,84.55,84.61,303348.0,84.64,84.82,84.55,84.61,303348.0
2021-10-21 14:30:00,84.63,84.74,84.5,84.67,216288.0,84.63,84.74,84.5,84.67,216288.0
2021-10-21 15:00:00,84.67,84.96,84.66,84.9,194526.0,84.67,84.96,84.66,84.9,194526.0
2021-10-21 15:30:00,84.91,84.98,84.3,84.64,735468.0,84.91,84.98,84.3,84.64,735468.0
2021-10-22 09:30:00,84.5,85.64,84.24,85.56,371688.0,84.5,85.64,84.24,85.56,371688.0
2021-10-22 10:00:00,85.47,85.59,84.83,85.0,745986.0,85.47,85.59,84.83,85.0,745986.0
2021-10-22 10:30:00,84.96,85.01,84.26,84.3,420786.0,84.96,85.01,84.26,84.3,420786.0
2021-10-22 11:00:00,84.28,84.45,83.75,83.75,230286.0,84.28,84.45,83.75,83.75,230286.0
2021-10-22 11:30:00,83.75,83.82,83.2,83.72,338076.0,83.75,83.82,83.2,83.72,338076.0
2021-10-22 12:00:00,83.64,84.05,83.55,83.99,162882.0,83.64,84.05,83.55,83.99,162882.0
2021-10-22 12:30:00,84.0,84.17,83.88,83.92,187704.0,84.0,84.17,83.88,83.92,187704.0
2021-10-22 13:00:00,83.89,84.1,83.84,83.9,290934.0,83.89,84.1,83.84,83.9,290934.0
2021-10-22 13:30:00,83.89,84.25,83.88,84.06,106068.0,83.89,84.25,83.88,84.06,106068.0
2021-10-22 14:00:00,84.1,84.34,84.09,84.27,96348.0,84.1,84.34,84.09,84.27,96348.0
2021-10-22 14:30:00,84.29,84.45,84.26,84.33,117510.0,84.29,84.45,84.26,84.33,117510.0
2021-10-22 15:00:00,84.3,84.4,84.14,84.19,143136.0,84.3,84.4,84.14,84.19,143136.0
2021-10-22 15:30:00,84.19,84.27,83.9,84.02,790764.0,84.19,84.27,83.9,84.02,790764.0
2021-10-25 09:30:00,84.58,84.9,84.18,84.54,285654.0,84.58,84.9,84.18,84.54,285654.0
2021-10-25 10:00:00,84.61,85.1,84.22,84.62,351882.0,84.61,85.1,84.22,84.62,351882.0
2021-10-25 10:30:00,84.57,84.99,84.38,84.83,90876.0,84.57,84.99,84.38,84.83,90876.0
2021-10-25 11:00:00,84.77,85.38,84.72,85.22,125568.0,84.77,85.38,84.72,85.22,125568.0
2021-10-25 11:30:00,85.26,85.28,85.02,85.17,99930.0,85.26,85.28,85.02,85.17,99930.0
2021-10-25 12:00:00,85.23,85.32,84.94,85.16,86598.0,85.23,85.32,84.94,85.16,86598.0
2021-10-25 12:30:00,85.19,85.36,85.11,85.32,96138.0,85.19,85.36,85.11,85.32,96138.0
2021-10-25 13:00:00,85.35,85.38,84.56,84.67,291204.0,85.35,85.38,84.56,84.67,291204.0
2021-10-25 13:30:00,84.63,84.69,83.87,83.89,269478.0,84.63,84.69,83.87,83.89,269478.0
2021-10-25 14:00:00,83.84,84.28,83.73,84.18,105486.0,83.84,84.28,83.73,84.18,105486.0
2021-10-25 14:30:00,84.14,84.14,83.71,83.74,177288.0,84.14,84.14,83.71,83.74,177288.0
2021-10-25 15:00:00,83.74,83.77,83.33,83.34,286998.0,83.74,83.77,83.33,83.34,286998.0
2021-10-25 15:30:00,83.38,83.39,82.52,82.88,1781982.0,83.38,83.39,82.52,82.88,1781982.0
2021-10-26 09:30:00,83.29,83.6,80.83,81.21,1061976.0,83.29,83.6,80.83,81.21,1061976.0
2021-10-26 10:00:00,81.27,81.49,80.67,80.78,1007322.0,81.27,81.49,80.67,80.78,1007322.0
2021-10-26 10:30:00,80.81,81.63,80.42,81.54,616716.0,80.81,81.63,80.42,81.54,616716.0
2021-10-26 11:00:00,81.58,82.04,81.03,81.96,501510.0,81.58,82.04,81.03,81.96,501510.0
2021-10-26 11:30:00,82.04,82.11,81.27,81.37,467022.0,82.04,82.11,81.27,81.37,467022.0
2021-10-26 12:00:00,81.44,81.52,80.67,80.93,567840.0,81.44,81.52,80.67,80.93,567840.0
2021-10-26 12:30:00,80.98,81.02,79.86,80.22,433446.0,80.98,81.02,79.86,80.22,433446.0
2021-10-26 13:00:00,80.19,80.65,80.19,80.46,411102.0,80.19,80.65,80.19,80.46,411102.0
2021-10-26 13:30:00,80.5,81.54,80.5,81.02,571146.0,80.5,81.54,80.5,81.02,571146.0
2021-10-26 14:00:00,81.06,81.34,80.63,80.91,333966.0,81.06,81.34,80.63,80.91,333966.0
2021-10-26 14:30:00,80.94,81.14,80.66,80.71,173448.0,80.94,81.14,80.66,80.71,173448.0
2021-10-26 15:00:00,80.75,81.48,80.75,81.16,351006.0,80.75,81.48,80.75,81.16,351006.0
2021-10-26 15:30:00,81.2,81.46,80.91,81.08,1268340.0,81.2,81.46,80.91,81.08,1268340.0
2021-10-27 09:30:00,81.68,83.33,81.42,83.18,533382.0,81.68,83.33,81.42,83.18,533382.0
2021-10-27 10:00:00,83.23,83.35,82.65,83.24,450534.0,83.23,83.35,82.65,83.24,450534.0
2021-10-27 10:30:00,83.08,83.08,82.01,82.07,167544.0,83.08,83.08,82.01,82.07,167544.0
2021-10-27 11:00:00,82.02,82.31,81.95,82.07,198648.0,82.02,82.31,81.95,82.07,198648.0
2021-10-27 11:30:00,82.16,82.5,81.9,82.25,137034.0,82.16,82.5,81.9,82.25,137034.0
2021-10-27 12:00:00,82.22,82.27,81.93,82.06,70584.0,82.22,82.27,81.93,82.06,70584.0
2021-10-27 12:30:00,82.06,82.06,81.7,81.89,94320.0,82.06,82.06,81.7,81.89,94320.0
2021-10-27 13:00:00,81.87,82.42,81.82,82.41,94992.0,81.87,82.42,81.82,82.41,94992.0
2021-10-27 13:30:00,82.43,82.69,82.36,82.46,155094.0,82.43,82.69,82.36,82.46,155094.0
2021-10-27 14:00:00,82.5,82.68,82.32,82.32,91698.0,82.5,82.68,82.32,82.32,91698.0
2021-10-27 14:30:00,82.43,82.71,82.1,82.15,146562.0,82.43,82.71,82.1,82.15,146562.0
2021-10-27 15:00:00,82.15,82.27,81.84,81.91,128994.0,82.15,82.27,81.84,81.91,128994.0
2021-10-27 15:30:00,81.92,82.23,81.89,82.14,527592.0,81.92,82.23,81.89,82.14,527592.0
2021-10-28 09:30:00,82.17,83.33,82.17,83.13,357066.0,82.17,83.33,82.17,83.13,357066.0
2021-10-28 10:00:00,83.12,83.33,82.54,82.68,218232.0,83.12,83.33,82.54,82.68,218232.0
2021-10-28 10:30:00,82.77,83.28,82.41,82.44,178650.0,82.77,83.28,82.41,82.44,178650.0
2021-10-28 11:00:00,82.43,82.71,82.38,82.54,93690.0,82.43,82.71,82.38,82.54,93690.0
2021-10-28 11:30:00,82.53,82.67,82.08,82.45,102594.0,82.53,82.67,82.08,82.45,102594.0
2021-10-28 12:00:00,82.45,82.7,82.32,82.36,314784.0,82.45,82.7,82.32,82.36,314784.0
2021-10-28 12:30:00,82.34,82.75,82.34,82.4,37770.0,82.34,82.75,82.34,82.4,37770.0
2021-10-28 13:00:00,82.46,83.02,82.46,83.0,106908.0,82.46,83.02,82.46,83.0,106908.0
2021-10-28 13:30:00,82.98,83.13,82.86,82.92,208812.0,82.98,83.13,82.86,82.92,208812.0
2021-10-28 14:00:00,82.98,83.26,82.78,82.83,118044.0,82.98,83.26,82.78,82.83,118044.0
2021-10-28 14:30:00,82.82,83.02,82.58,82.69,61758.0,82.82,83.02,82.58,82.69,61758.0
2021-10-28 15:00:00,82.72,83.21,82.55,83.04,184122.0,82.72,83.21,82.55,83.04,184122.0
2021-10-28 15:30:00,83.1,83.23,82.96,83.02,518076.0,83.1,83.23,82.96,83.02,518076.0
2021-10-29 09:30:00,83.11,83.9,82.98,83.63,230148.0,83.11,83.9,82.98,83.63,230148.0
2021-10-29 10:00:00,83.63,84.11,83.54,83.64,95376.0,83.63,84.11,83.54,83.64,95376.0
2021-10-29 10:30:00,83.58,84.0,83.49,83.94,56874.0,83.58,84.0,83.49,83.94,56874.0
2021-10-29 11:00:00,83.9,84.12,83.84,84.1,62910.0,83.9,84.12,83.84,84.1,62910.0
2021-10-29 11:30:00,84.09,84.3,84.05,84.3,42120.0,84.09,84.3,84.05,84.3,42120.0
2021-10-29 12:00:00,84.37,84.74,84.35,84.69,116628.0,84.37,84.74,84.35,84.69,116628.0
2021-10-29 12:30:00,84.69,84.73,84.49,84.6,63756.0,84.69,84.73,84.49,84.6,63756.0
2021-10-29 13:00:00,84.61,84.67,84.42,84.43,174120.0,84.61,84.67,84.42,84.43,174120.0
2021-10-29 13:30:00,84.42,84.48,84.13,84.43,149520.0,84.42,84.48,84.13,84.43,149520.0
2021-10-29 14:00:00,84.37,84.49,84.26,84.27,84846.0,84.37,84.49,84.26,84.27,84846.0
2021-10-29 14:30:00,84.29,84.58,84.28,84.58,142032.0,84.29,84.58,84.28,84.58,142032.0
2021-10-29 15:00:00,84.6,85.02,84.6,84.98,284646.0,84.6,85.02,84.6,84.98,284646.0
2021-10-29 15:30:00,85.0,85.04,84.84,84.88,600672.0,85.0,85.04,84.84,84.88,600672.0
2021-11-01 09:30:00,85.08,85.51,84.72,84.72,394722.0,85.08,85.51,84.72,84.72,394722.0
2021-11-01 10:00:00,84.66,84.87,84.24,84.61,225084.0,84.66,84.87,84.24,84.61,225084.0
2021-11-01 10:30:00,84.64,84.65,84.32,84.52,95916.0,84.64,84.65,84.32,84.52,95916.0
2021-11-01 11:00:00,84.48,84.86,84.48,84.8,108198.0,84.48,84.86,84.48,84.8,108198.0
2021-11-01 11:30:00,84.81,84.83,84.36,84.52,160986.0,84.81,84.83,84.36,84.52,160986.0
2021-11-01 12:00:00,84.53,84.54,84.27,84.37,141636.0,84.53,84.54,84.27,84.37,141636.0
2021-11-01 12:30:00,84.42,84.6,84.31,84.51,120324.0,84.42,84.6,84.31,84.51,120324.0
2021-11-01 13:00:00,84.5,84.52,84.09,84.18,160740.0,84.5,84.52,84.09,84.18,160740.0
2021-11-01 13:30:00,84.13,84.13,83.88,84.08,68466.0,84.13,84.13,83.88,84.08,68466.0
2021-11-01 14:00:00,84.11,84.26,84.06,84.19,79632.0,84.11,84.26,84.06,84.19,79632.0
2021-11-01 14:30:00,84.16,84.4,84.14,84.29,106212.0,84.16,84.4,84.14,84.29,106212.0
2021-11-01 15:00:00,84.29,84.81,84.26,84.73,91596.0,84.29,84.81,84.26,84.73,91596.0
2021-11-01 15:30:00,84.8,84.83,84.4,84.77,413748.0,84.8,84.83,84.4,84.77,413748.0
2021-11-02 09:30:00,84.83,85.45,84.24,84.25,174750.0,84.83,85.45,84.24,84.25,174750.0
2021-11-02 10:00:00,84.28,84.7,83.92,84.03,187902.0,84.28,84.7,83.92,84.03,187902.0
2021-11-02 10:30:00,84.05,84.42,83.83,84.02,208938.0,84.05,84.42,83.83,84.02,208938.0
2021-11-02 11:00:00,84.07,84.48,84.02,84.33,127032.0,84.07,84.48,84.02,84.33,127032.0
2021-11-02 11:30:00,84.35,84.54,84.26,84.27,107970.0,84.35,84.54,84.26,84.27,107970.0
2021-11-02 12:00:00,84.28,84.6,84.03,84.42,116058.0,84.28,84.6,84.03,84.42,116058.0
2021-11-02 12:30:00,84.43,84.65,84.32,84.55,70500.0,84.43,84.65,84.32,84.55,70500.0
2021-11-02 13:00:00,84.54,84.89,84.51,84.6,167382.0,84.54,84.89,84.51,84.6,167382.0
2021-11-02 13:30:00,84.61,84.77,84.48,84.7,104118.0,84.61,84.77,84.48,84.7,104118.0
2021-11-02 14:00:00,84.74,84.74,84.46,84.46,69756.0,84.74,84.74,84.46,84.46,69756.0
2021-11-02 14:30:00,84.5,84.63,84.41,84.57,83394.0,84.5,84.63,84.41,84.57,83394.0
2021-11-02 15:00:00,84.5,84.54,84.23,84.33,91020.0,84.5,84.54,84.23,84.33,91020.0
2021-11-02 15:30:00,84.32,84.77,84.24,84.68,363072.0,84.32,84.77,84.24,84.68,363072.0
2021-11-03 09:30:00,84.84,84.93,83.6,84.17,267258.0,84.84,84.93,83.6,84.17,267258.0
2021-11-03 10:00:00,84.26,84.26,83.67,83.8,222528.0,84.26,84.26,83.67,83.8,222528.0
2021-11-03 10:30:00,83.8,83.89,82.69,82.73,446784.0,83.8,83.89,82.69,82.73,446784.0
2021-11-03 11:00:00,82.73,83.17,82.73,83.05,206208.0,82.73,83.17,82.73,83.05,206208.0
2021-11-03 11:30:00,83.05,83.08,82.77,83.04,277452.0,83.05,83.08,82.77,83.04,277452.0
2021-11-03 12:00:00,83.05,83.14,82.39,82.39,177186.0,83.05,83.14,82.39,82.39,177186.0
2021-11-03 12:30:00,82.45,82.51,82.17,82.29,258078.0,82.45,82.51,82.17,82.29,258078.0
2021-11-03 13:00:00,82.21,82.45,82.21,82.22,84852.0,82.21,82.45,82.21,82.22,84852.0
2021-11-03 13:30:00,82.24,82.62,82.22,82.54,186516.0,82.24,82.62,82.22,82.54,186516.0
2021-11-03 14:00:00,82.52,82.94,82.5,82.81,424428.0,82.52,82.94,82.5,82.81,424428.0
2021-11-03 14:30:00,82.87,83.32,82.84,83.07,198144.0,82.87,83.32,82.84,83.07,198144.0
2021-11-03 15:00:00,83.07,83.13,82.85,82.85,179106.0,83.07,83.13,82.85,82.85,179106.0
2021-11-03 15:30:00,82.84,83.16,82.84,83.16,635886.0,82.84,83.16,82.84,83.16,635886.0
2021-11-04 09:30:00,83.65,84.09,83.29,84.08,229830.0,83.65,84.09,83.29,84.08,229830.0
2021-11-04 10:00:00,84.08,84.56,83.05,83.05,455586.0,84.08,84.56,83.05,83.05,455586.0
2021-11-04 10:30:00,83.06,83.08,81.68,81.76,1147278.0,83.06,83.08,81.68,81.76,1147278.0
2021-11-04 11:00:00,81.77,81.94,80.88,81.01,722754.0,81.77,81.94,80.88,81.01,722754.0
2021-11-04 11:30:00,81.05,82.02,81.0,82.01,507822.0,81.05,82.02,81.0,82.01,507822.0
2021-11-04 12:00:00,82.05,82.17,81.51,81.82,554124.0,82.05,82.17,81.51,81.82,554124.0
2021-11-04 12:30:00,81.8,81.89,81.5,81.62,241746.0,81.8,81.89,81.5,81.62,241746.0
2021-11-04 13:00:00,81.61,82.1,81.54,81.96,179754.0,81.61,82.1,81.54,81.96,179754.0
2021-11-04 13:30:00,82.06,82.25,81.94,82.1,187086.0,82.06,82.25,81.94,82.1,187086.0
2021-11-04 14:00:00,82.12,82.12,81.79,81.9,178236.0,82.12,82.12,81.79,81.9,178236.0
2021-11-04 14:30:00,81.92,82.12,81.81,82.04,108510.0,81.92,82.12,81.81,82.04,108510.0
2021-11-04 15:00:00,81.97,82.31,81.97,82.28,283350.0,81.97,82.31,81.97,82.28,283350.0
2021-11-04 15:30:00,82.31,82.44,82.2,82.29,943680.0,82.31,82.44,82.2,82.29,943680.0
2021-11-05 09:30:00,82.2,82.79,81.75,82.74,888624.0,82.2,82.79,81.75,82.74,888624.0
2021-11-05 10:00:00,82.78,83.27,82.32,82.42,588246.0,82.78,83.27,82.32,82.42,588246.0
2021-11-05 10:30:00,82.46,82.52,82.12,82.5,358554.0,82.46,82.52,82.12,82.5,358554.0
2021-11-05 11:00:00,82.42,82.58,82.35,82.48,95016.0,82.42,82.58,82.35,82.48,95016.0
2021-11-05 11:30:00,82.48,82.81,82.34,82.37,239670.0,82.48,82.81,82.34,82.37,239670.0
2021-11-05 12:00:00,82.36,82.61,82.3,82.4,185184.0,82.36,82.61,82.3,82.4,185184.0
2021-11-05 12:30:00,82.42,82.42,81.83,82.13,261264.0,82.42,82.42,81.83,82.13,261264.0
2021-11-05 13:00:00,82.13,82.21,81.78,81.8,124860.0,82.13,82.21,81.78,81.8,124860.0
2021-11-05 13:30:00,81.82,82.14,81.79,82.06,187128.0,81.82,82.14,81.79,82.06,187128.0
2021-11-05 14:00:00,82.08,82.33,82.05,82.25,122946.0,82.08,82.33,82.05,82.25,122946.0
2021-11-05 14:30:00,82.25,82.38,82.14,82.27,115464.0,82.25,82.38,82.14,82.27,115464.0
2021-11-05 15:00:00,82.33,82.41,82.03,82.27,233460.0,82.33,82.41,82.03,82.27,233460.0
2021-11-05 15:30:00,82.28,82.46,82.11,82.25,437706.0,82.28,82.46,82.11,82.25,437706.0
2021-11-08 09:30:00,83.33,84.88,83.16,84.16,681306.0,83.33,84.88,83.16,84.16,681306.0
2021-11-08 10:00:00,84.27,85.73,84.02,85.5,606366.0,84.27,85.73,84.02,85.5,606366.0
2021-11-08 10:30:00,85.55,85.7,84.93,85.32,346530.0,85.55,85.7,84.93,85.32,346530.0
2021-11-08 11:00:00,85.38,85.62,85.14,85.46,242166.0,85.38,85.62,85.14,85.46,242166.0
2021-11-08 11:30:00,85.43,85.46,85.0,85.25,180612.0,85.43,85.46,85.0,85.25,180612.0
2021-11-08 12:00:00,85.28,85.67,85.1,85.58,199704.0,85.28,85.67,85.1,85.58,199704.0
2021-11-08 12:30:00,85.62,86.49,85.52,86.17,871518.0,85.62,86.49,85.52,86.17,871518.0
2021-11-08 13:00:00,86.17,86.38,85.84,86.3,284076.0,86.17,86.38,85.84,86.3,284076.0
2021-11-08 13:30:00,86.3,86.57,86.25,86.33,158172.0,86.3,86.57,86.25,86.33,158172.0
2021-11-08 14:00:00,86.33,86.43,85.98,86.02,198552.0,86.33,86.43,85.98,86.02,198552.0
2021-11-08 14:30:00,86.07,86.29,85.96,86.26,147042.0,86.07,86.29,85.96,86.26,147042.0
2021-11-08 15:00:00,86.26,86.34,86.22,86.31,173712.0,86.26,86.34,86.22,86.31,173712.0
2021-11-08 15:30:00,86.29,86.44,86.11,86.27,774954.0,86.29,86.44,86.11,86.27,774954.0
2021-11-09 09:30:00,86.4,87.29,86.0,86.13,569802.0,86.4,87.29,86.0,86.13,569802.0
2021-11-09 10:00:00,86.13,86.44,85.61,86.24,186804.0,86.13,86.44,85.61,86.24,186804.0
2021-11-09 10:30:00,86.3,87.08,86.3,86.48,165666.0,86.3,87.08,86.3,86.48,165666.0
2021-11-09 11:00:00,86.43,87.07,86.43,86.99,89718.0,86.43,87.07,86.43,86.99,89718.0
2021-11-09 11:30:00,86.99,87.08,86.08,86.19,277386.0,86.99,87.08,86.08,86.19,277386.0
2021-11-09 12:00:00,86.19,86.77,86.06,86.56,131292.0,86.19,86.77,86.06,86.56,131292.0
2021-11-09 12:30:00,86.54,86.87,86.49,86.7,124038.0,86.54,86.87,86.49,86.7,124038.0
2021-11-09 13:00:00,86.71,86.73,84.82,84.82,390702.0,86.71,86.73,84.82,84.82,390702.0
2021-11-09 13:30:00,84.74,85.49,84.74,84.94,325488.0,84.74,85.49,84.74,84.94,325488.0
2021-11-09 14:00:00,84.99,85.18,84.84,84.9,282672.0,84.99,85.18,84.84,84.9,282672.0
2021-11-09 14:30:00,84.89,85.28,84.74,85.24,250536.0,84.89,85.28,84.74,85.24,250536.0
2021-11-09 15:00:00,85.27,85.56,85.2,85.51,263958.0,85.27,85.56,85.2,85.51,263958.0
2021-11-09 15:30:00,85.53,85.67,84.97,85.38,808848.0,85.53,85.67,84.97,85.38,808848.0
2021-11-10 09:30:00,84.83,84.95,83.94,84.87,222036.0,84.83,84.95,83.94,84.87,222036.0
2021-11-10 10:00:00,84.82,85.2,84.76,84.97,105486.0,84.82,85.2,84.76,84.97,105486.0
2021-11-10 10:30:00,84.99,85.16,84.76,84.79,107754.0,84.99,85.16,84.76,84.79,107754.0
2021-11-10 11:00:00,84.77,85.09,84.57,84.57,206040.0,84.77,85.09,84.57,84.57,206040.0
2021-11-10 11:30:00,84.56,84.56,84.08,84.19,151788.0,84.56,84.56,84.08,84.19,151788.0
2021-11-10 12:00:00,84.22,84.22,83.17,83.39,255090.0,84.22,84.22,83.17,83.39,255090.0
2021-11-10 12:30:00,83.42,83.81,83.42,83.81,50580.0,83.42,83.81,83.42,83.81,50580.0
2021-11-10 13:00:00,83.77,83.77,83.26,83.33,100614.0,83.77,83.77,83.26,83.33,100614.0
2021-11-10 13:30:00,83.31,83.57,82.99,83.05,157722.0,83.31,83.57,82.99,83.05,157722.0
2021-11-10 14:00:00,83.04,83.1,82.06,82.06,332844.0,83.04,83.1,82.06,82.06,332844.0
2021-11-10 14:30:00,82.11,82.37,82.04,82.23,262782.0,82.11,82.37,82.04,82.23,262782.0
2021-11-10 15:00:00,82.23,83.26,82.05,82.92,393354.0,82.23,83.26,82.05,82.92,393354.0
2021-11-10 15:30:00,82.95,83.32,82.82,83.16,605472.0,82.95,83.32,82.82,83.16,605472.0
2021-11-11 09:30:00,83.95,84.83,83.86,84.47,387990.0,83.95,84.83,83.86,84.47,387990.0
2021-11-11 10:00:00,84.47,84.66,84.07,84.32,91614.0,84.47,84.66,84.07,84.32,91614.0
2021-11-11 10:30:00,84.25,84.56,84.2,84.25,56226.0,84.25,84.56,84.2,84.25,56226.0
2021-11-11 11:00:00,84.29,84.39,84.07,84.1,74232.0,84.29,84.39,84.07,84.1,74232.0
2021-11-11 11:30:00,84.11,84.64,84.11,84.4,82674.0,84.11,84.64,84.11,84.4,82674.0
2021-11-11 12:00:00,84.31,84.48,84.17,84.46,117960.0,84.31,84.48,84.17,84.46,117960.0
2021-11-11 12:30:00,84.4,84.52,84.17,84.45,56286.0,84.4,84.52,84.17,84.45,56286.0
2021-11-11 13:00:00,84.35,84.53,84.33,84.53,58656.0,84.35,84.53,84.33,84.53,58656.0
2021-11-11 13:30:00,84.55,84.8,84.47,84.77,102354.0,84.55,84.8,84.47,84.77,102354.0
2021-11-11 14:00:00,84.76,84.92,84.64,84.67,140892.0,84.76,84.92,84.64,84.67,140892.0
2021-11-11 14:30:00,84.73,84.98,84.7,84.93,201246.0,84.73,84.98,84.7,84.93,201246.0
2021-11-11 15:00:00,84.94,84.98,84.51,84.96,666966.0,84.94,84.98,84.51,84.96,666966.0
2021-11-11 15:30:00,84.96,84.99,84.56,84.57,426660.0,84.96,84.99,84.56,84.57,426660.0
2021-11-12 09:30:00,85.58,86.33,85.0,85.55,759720.0,85.58,86.33,85.0,85.55,759720.0
2021-11-12 10:00:00,85.47,85.93,84.94,84.96,389160.0,85.47,85.93,84.94,84.96,389160.0
2021-11-12 10:30:00,84.97,84.99,84.52,84.8,208890.0,84.97,84.99,84.52,84.8,208890.0
2021-11-12 11:00:00,84.8,85.33,84.8,85.22,169926.0,84.8,85.33,84.8,85.22,169926.0
2021-11-12 11:30:00,85.18,85.34,84.92,85.08,143598.0,85.18,85.34,84.92,85.08,143598.0
2021-11-12 12:00:00,85.13,85.69,85.1,85.67,101346.0,85.13,85.69,85.1,85.67,101346.0
2021-11-12 12:30:00,85.77,86.05,85.58,85.89,140574.0,85.77,86.05,85.58,85.89,140574.0
2021-11-12 13:00:00,85.89,85.92,85.77,85.92,92670.0,85.89,85.92,85.77,85.92,92670.0
2021-11-12 13:30:00,85.92,85.95,85.79,85.91,104586.0,85.92,85.95,85.79,85.91,104586.0
2021-11-12 14:00:00,85.9,85.99,85.72,85.83,113274.0,85.9,85.99,85.72,85.83,113274.0
2021-11-12 14:30:00,85.8,85.99,85.74,85.79,260028.0,85.8,85.99,85.74,85.79,260028.0
2021-11-12 15:00:00,85.77,85.78,85.62,85.77,115986.0,85.77,85.78,85.62,85.77,115986.0
2021-11-12 15:30:00,85.77,86.03,85.74,85.84,387468.0,85.77,86.03,85.74,85.84,387468.0
2021-11-15 09:30:00,86.67,86.88,85.34,86.36,696366.0,86.67,86.88,85.34,86.36,696366.0
2021-11-15 10:00:00,86.48,86.95,86.14,86.33,233670.0,86.48,86.95,86.14,86.33,233670.0
2021-11-15 10:30:00,86.32,86.88,86.25,86.88,193524.0,86.32,86.88,86.25,86.88,193524.0
2021-11-15 11:00:00,86.81,86.81,86.24,86.36,135936.0,86.81,86.81,86.24,86.36,135936.0
2021-11-15 11:30:00,86.45,86.65,86.36,86.58,290106.0,86.45,86.65,86.36,86.58,290106.0
2021-11-15 12:00:00,86.52,86.7,86.49,86.56,299718.0,86.52,86.7,86.49,86.56,299718.0
2021-11-15 12:30:00,86.58,86.62,85.78,85.78,178206.0,86.58,86.62,85.78,85.78,178206.0
2021-11-15 13:00:00,85.78,86.12,85.78,85.88,105228.0,85.78,86.12,85.78,85.88,105228.0
2021-11-15 13:30:00,85.92,86.26,85.92,86.13,134862.0,85.92,86.26,85.92,86.13,134862.0
2021-11-15 14:00:00,86.09,86.29,85.94,86.19,92358.0,86.09,86.29,85.94,86.19,92358.0
2021-11-15 14:30:00,86.23,86.29,86.04,86.17,230820.0,86.23,86.29,86.04,86.17,230820.0
2021-11-15 15:00:00,86.22,86.32,85.89,86.01,135234.0,86.22,86.32,85.89,86.01,135234.0
2021-11-15 15:30:00,86.02,86.51,86.01,86.42,447894.0,86.02,86.51,86.01,86.42,447894.0
2021-11-16 09:30:00,86.67,87.92,86.03,87.2,594720.0,86.67,87.92,86.03,87.2,594720.0
2021-11-16 10:00:00,87.2,88.0,87.03,87.1,418926.0,87.2,88.0,87.03,87.1,418926.0
2021-11-16 10:30:00,87.01,87.74,86.93,87.56,333192.0,87.01,87.74,86.93,87.56,333192.0
2021-11-16 11:00:00,87.59,87.78,86.87,87.3,244230.0,87.59,87.78,86.87,87.3,244230.0
2021-11-16 11:30:00,87.29,87.6,87.25,87.35,235278.0,87.29,87.6,87.25,87.35,235278.0
2021-11-16 12:00:00,87.31,87.72,87.24,87.67,299994.0,87.31,87.72,87.24,87.67,299994.0
2021-11-16 12:30:00,87.67,87.67,87.11,87.31,140460.0,87.67,87.67,87.11,87.31,140460.0
2021-11-16 13:00:00,87.34,87.36,86.89,87.05,136026.0,87.34,87.36,86.89,87.05,136026.0
2021-11-16 13:30:00,87.05,87.39,87.0,87.19,192606.0,87.05,87.39,87.0,87.19,192606.0
2021-11-16 14:00:00,87.22,87.41,87.06,87.12,401184.0,87.22,87.41,87.06,87.12,401184.0
2021-11-16 14:30:00,87.14,87.31,87.05,87.16,171576.0,87.14,87.31,87.05,87.16,171576.0
2021-11-16 15:00:00,87.19,87.38,87.12,87.38,167886.0,87.19,87.38,87.12,87.38,167886.0
2021-11-16 15:30:00,87.38,87.58,87.26,87.58,778716.0,87.38,87.58,87.26,87.58,778716.0
2021-11-17 09:30:00,87.74,88.58,84.73,84.76,973848.0,87.74,88.58,84.73,84.76,973848.0
2021-11-17 10:00:00,84.86,85.7,84.67,84.98,502080.0,84.86,85.7,84.67,84.98,502080.0
2021-11-17 10:30:00,85.03,85.88,84.95,85.19,499308.0,85.03,85.88,84.95,85.19,499308.0
2021-11-17 11:00:00,85.25,85.67,84.96,85.67,290280.0,85.25,85.67,84.96,85.67,290280.0
2021-11-17 11:30:00,85.55,85.77,85.42,85.66,184008.0,85.55,85.77,85.42,85.66,184008.0
2021-11-17 12:00:00,85.62,85.67,85.0,85.12,153846.0,85.62,85.67,85.0,85.12,153846.0
2021-11-17 12:30:00,85.05,85.22,84.78,84.78,127422.0,85.05,85.22,84.78,84.78,127422.0
2021-11-17 13:00:00,84.86,85.67,84.78,85.67,259272.0,84.86,85.67,84.78,85.67,259272.0
2021-11-17 13:30:00,85.65,85.7,85.17,85.33,159552.0,85.65,85.7,85.17,85.33,159552.0
2021-11-17 14:00:00,85.42,85.5,85.13,85.39,64104.0,85.42,85.5,85.13,85.39,64104.0
2021-11-17 14:30:00,85.4,85.54,85.27,85.42,141792.0,85.4,85.54,85.27,85.42,141792.0
2021-11-17 15:00:00,85.45,85.64,85.33,85.47,224922.0,85.45,85.64,85.33,85.47,224922.0
2021-11-17 15:30:00,85.49,85.83,85.44,85.64,664602.0,85.49,85.83,85.44,85.64,664602.0
2021-11-18 09:30:00,85.34,86.0,84.9,85.01,488784.0,85.34,86.0,84.9,85.01,488784.0
2021-11-18 10:00:00,85.08,85.19,83.92,84.0,379242.0,85.08,85.19,83.92,84.0,379242.0
2021-11-18 10:30:00,84.0,85.92,84.0,85.79,637932.0,84.0,85.92,84.0,85.79,637932.0
2021-11-18 11:00:00,85.74,86.15,85.57,85.59,456150.0,85.74,86.15,85.57,85.59,456150.0
2021-11-18 11:30:00,85.58,86.64,85.58,86.05,1043388.0,85.58,86.64,85.58,86.05,1043388.0
2021-11-18 12:00:00,86.07,87.0,85.58,86.92,637146.0,86.07,87.0,85.58,86.92,637146.0
2021-11-18 12:30:00,86.86,86.86,85.71,86.02,262242.0,86.86,86.86,85.71,86.02,262242.0
2021-11-18 13:00:00,85.95,86.05,85.6,85.75,132726.0,85.95,86.05,85.6,85.75,132726.0
2021-11-18 13:30:00,85.65,85.95,85.56,85.81,244014.0,85.65,85.95,85.56,85.81,244014.0
2021-11-18 14:00:00,85.77,86.39,85.72,86.16,429888.0,85.77,86.39,85.72,86.16,429888.0
2021-11-18 14:30:00,86.16,87.1,86.09,86.68,494040.0,86.16,87.1,86.09,86.68,494040.0
2021-11-18 15:00:00,86.66,86.86,86.57,86.66,477618.0,86.66,86.86,86.57,86.66,477618.0
2021-11-18 15:30:00,86.65,86.8,86.27,86.7,1515432.0,86.65,86.8,86.27,86.7,1515432.0
2021-11-19 09:30:00,89.53,90.98,85.0,86.49,4175946.0,89.53,90.98,85.0,86.49,4175946.0
2021-11-19 10:00:00,86.5,89.13,86.5,87.76,1794414.0,86.5,89.13,86.5,87.76,1794414.0
2021-11-19 10:30:00,87.78,89.66,87.0,88.13,1524054.0,87.78,89.66,87.0,88.13,1524054.0
2021-11-19 11:00:00,88.07,88.36,86.86,87.36,1203192.0,88.07,88.36,86.86,87.36,1203192.0
2021-11-19 11:30:00,87.46,87.46,86.16,86.78,871944.0,87.46,87.46,86.16,86.78,871944.0
2021-11-19 12:00:00,86.76,87.98,86.7,87.32,696612.0,86.76,87.98,86.7,87.32,696612.0
2021-11-19 12:30:00,87.26,88.5,87.21,88.17,665994.0,87.26,88.5,87.21,88.17,665994.0
2021-11-19 13:00:00,88.1,88.12,87.41,87.55,263712.0,88.1,88.12,87.41,87.55,263712.0
2021-11-19 13:30:00,87.5,87.63,87.01,87.23,294600.0,87.5,87.63,87.01,87.23,294600.0
2021-11-19 14:00:00,87.18,87.4,87.04,87.1,270486.0,87.18,87.4,87.04,87.1,270486.0
2021-11-19 14:30:00,87.14,87.36,86.92,87.21,212580.0,87.14,87.36,86.92,87.21,212580.0
2021-11-19 15:00:00,87.31,87.42,86.75,86.97,269214.0,87.31,87.42,86.75,86.97,269214.0
2021-11-19 15:30:00,87.0,88.71,86.97,88.42,3023118.0,87.0,88.71,86.97,88.42,3023118.0
2021-11-22 09:30:00,87.83,88.39,86.83,87.81,1337538.0,87.83,88.39,86.83,87.81,1337538.0
2021-11-22 10:00:00,87.81,88.36,87.74,88.0,614742.0,87.81,88.36,87.74,88.0,614742.0
2021-11-22 10:30:00,88.02,89.0,87.58,87.69,719292.0,88.02,89.0,87.58,87.69,719292.0
2021-11-22 11:00:00,87.69,88.02,87.33,87.63,833898.0,87.69,88.02,87.33,87.63,833898.0
2021-11-22 11:30:00,87.61,88.1,87.24,87.78,1069836.0,87.61,88.1,87.24,87.78,1069836.0
2021-11-22 12:00:00,87.73,88.0,87.36,87.79,532800.0,87.73,88.0,87.36,87.79,532800.0
2021-11-22 12:30:00,87.79,88.73,87.66,88.72,530670.0,87.79,88.73,87.66,88.72,530670.0
2021-11-22 13:00:00,88.64,89.46,88.53,89.43,584652.0,88.64,89.46,88.53,89.43,584652.0
2021-11-22 13:30:00,89.46,90.22,89.38,90.03,584934.0,89.46,90.22,89.38,90.03,584934.0
2021-11-22 14:00:00,90.02,90.73,89.86,90.7,653628.0,90.02,90.73,89.86,90.7,653628.0
2021-11-22 14:30:00,90.64,92.15,90.64,92.12,1092000.0,90.64,92.15,90.64,92.12,1092000.0
2021-11-22 15:00:00,92.09,93.26,91.75,91.85,2302692.0,92.09,93.26,91.75,91.85,2302692.0
2021-11-22 15:30:00,91.79,91.83,89.26,90.11,1764204.0,91.79,91.83,89.26,90.11,1764204.0
2021-11-23 09:30:00,88.39,90.92,87.78,90.27,959076.0,88.39,90.92,87.78,90.27,959076.0
2021-11-23 10:00:00,90.29,90.61,88.9,89.16,546906.0,90.29,90.61,88.9,89.16,546906.0
2021-11-23 10:30:00,89.16,89.48,87.75,87.76,534012.0,89.16,89.48,87.75,87.76,534012.0
2021-11-23 11:00:00,87.83,88.03,87.11,87.73,520392.0,87.83,88.03,87.11,87.73,520392.0
2021-11-23 11:30:00,87.74,87.97,87.32,87.54,322494.0,87.74,87.97,87.32,87.54,322494.0
2021-11-23 12:00:00,87.57,87.69,87.08,87.47,259290.0,87.57,87.69,87.08,87.47,259290.0
2021-11-23 12:30:00,87.55,87.89,87.16,87.24,149538.0,87.55,87.89,87.16,87.24,149538.0
2021-11-23 13:00:00,87.2,87.38,86.67,86.89,281772.0,87.2,87.38,86.67,86.89,281772.0
2021-11-23 13:30:00,86.85,87.98,86.6,87.85,378582.0,86.85,87.98,86.6,87.85,378582.0
2021-11-23 14:00:00,87.86,88.1,87.11,87.34,286200.0,87.86,88.1,87.11,87.34,286200.0
2021-11-23 14:30:00,87.31,88.46,87.27,88.41,272988.0,87.31,88.46,87.27,88.41,272988.0
2021-11-23 15:00:00,88.45,89.36,88.39,88.83,399720.0,88.45,89.36,88.39,88.83,399720.0
2021-11-23 15:30:00,88.88,89.09,88.5,88.9,760314.0,88.88,89.09,88.5,88.9,760314.0
2021-11-24 09:30:00,88.81,89.3,87.6,89.17,520806.0,88.81,89.3,87.6,89.17,520806.0
2021-11-24 10:00:00,89.26,89.96,88.42,88.95,335472.0,89.26,89.96,88.42,88.95,335472.0
2021-11-24 10:30:00,89.03,89.51,88.79,89.48,451908.0,89.03,89.51,88.79,89.48,451908.0
2021-11-24 11:00:00,89.47,90.67,89.46,90.58,379404.0,89.47,90.67,89.46,90.58,379404.0
2021-11-24 11:30:00,90.64,91.07,90.38,90.73,324030.0,90.64,91.07,90.38,90.73,324030.0
2021-11-24 12:00:00,90.76,91.07,89.88,90.27,217890.0,90.76,91.07,89.88,90.27,217890.0
2021-11-24 12:30:00,90.31,91.63,90.31,91.57,330030.0,90.31,91.63,90.31,91.57,330030.0
2021-11-24 13:00:00,91.56,91.62,91.0,91.07,162288.0,91.56,91.62,91.0,91.07,162288.0
2021-11-24 13:30:00,91.06,91.33,90.54,90.59,197250.0,91.06,91.33,90.54,90.59,197250.0
2021-11-24 14:00:00,90.52,91.31,90.5,90.91,320052.0,90.52,91.31,90.5,90.91,320052.0
2021-11-24 14:30:00,90.96,91.61,90.94,91.21,205602.0,90.96,91.61,90.94,91.21,205602.0
2021-11-24 15:00:00,91.22,91.64,91.14,91.6,226158.0,91.22,91.64,91.14,91.6,226158.0
2021-11-24 15:30:00,91.62,91.99,91.24,91.62,822258.0,91.62,91.99,91.24,91.62,822258.0
2021-11-26 09:30:00,90.23,91.89,89.83,90.52,530058.0,90.23,91.89,89.83,90.52,530058.0
2021-11-26 10:00:00,90.4,90.53,89.46,89.95,255612.0,90.4,90.53,89.46,89.95,255612.0
2021-11-26 10:30:00,90.02,90.05,89.4,89.69,129744.0,90.02,90.05,89.4,89.69,129744.0
2021-11-26 11:00:00,89.64,89.64,88.69,89.04,258510.0,89.64,89.64,88.69,89.04,258510.0
2021-11-26 11:30:00,88.99,89.54,88.8,89.03,205308.0,88.99,89.54,88.8,89.03,205308.0
2021-11-26 12:00:00,89.03,89.45,88.76,89.36,181734.0,89.03,89.45,88.76,89.36,181734.0
2021-11-26 12:30:00,89.45,89.49,88.44,89.04,435102.0,89.45,89.49,88.44,89.04,435102.0
2021-11-29 09:30:00,90.03,91.2,89.33,90.29,694470.0,90.03,91.2,89.33,90.29,694470.0
2021-11-29 10:00:00,90.17,90.67,89.77,89.98,242166.0,90.17,90.67,89.77,89.98,242166.0
2021-11-29 10:30:00,90.01,90.01,89.32,89.75,338508.0,90.01,90.01,89.32,89.75,338508.0
2021-11-29 11:00:00,89.7,90.54,89.67,90.45,364878.0,89.7,90.54,89.67,90.45,364878.0
2021-11-29 11:30:00,90.39,91.29,90.35,91.24,225162.0,90.39,91.29,90.35,91.24,225162.0
2021-11-29 12:00:00,91.23,91.48,90.89,91.33,138390.0,91.23,91.48,90.89,91.33,138390.0
2021-11-29 12:30:00,91.33,91.65,91.22,91.53,193932.0,91.33,91.65,91.22,91.53,193932.0
2021-11-29 13:00:00,91.52,91.82,91.52,91.7,253800.0,91.52,91.82,91.52,91.7,253800.0
2021-11-29 13:30:00,91.78,92.0,91.6,91.95,155700.0,91.78,92.0,91.6,91.95,155700.0
2021-11-29 14:00:00,91.95,92.07,91.45,91.52,188370.0,91.95,92.07,91.45,91.52,188370.0
2021-11-29 14:30:00,91.56,92.03,91.41,91.88,144390.0,91.56,92.03,91.41,91.88,144390.0
2021-11-29 15:00:00,91.91,92.04,91.68,91.86,154872.0,91.91,92.04,91.68,91.86,154872.0
2021-11-29 15:30:00,91.89,92.24,91.82,91.91,648390.0,91.89,92.24,91.82,91.91,648390.0
2021-11-30 09:30:00,91.96,92.68,91.57,92.36,319590.0,91.96,92.68,91.57,92.36,319590.0
2021-11-30 10:00:00,92.43,92.82,92.09,92.42,279108.0,92.43,92.82,92.09,92.42,279108.0
2021-11-30 10:30:00,92.5,93.0,90.93,91.19,403854.0,92.5,93.0,90.93,91.19,403854.0
2021-11-30 11:00:00,90.98,91.89,90.98,91.75,248712.0,90.98,91.89,90.98,91.75,248712.0
2021-11-30 11:30:00,91.77,91.84,91.01,91.34,351534.0,91.77,91.84,91.01,91.34,351534.0
2021-11-30 12:00:00,91.42,91.42,90.52,91.33,216768.0,91.42,91.42,90.52,91.33,216768.0
2021-11-30 12:30:00,91.41,91.72,91.22,91.55,254262.0,91.41,91.72,91.22,91.55,254262.0
2021-11-30 13:00:00,91.55,91.75,91.35,91.58,199722.0,91.55,91.75,91.35,91.58,199722.0
2021-11-30 13:30:00,91.49,91.89,91.49,91.82,202866.0,91.49,91.89,91.49,91.82,202866.0
2021-11-30 14:00:00,91.85,91.89,91.52,91.52,106314.0,91.85,91.89,91.52,91.52,106314.0
2021-11-30 14:30:00,91.57,91.59,90.9,91.01,279042.0,91.57,91.59,90.9,91.01,279042.0
2021-11-30 15:00:00,90.97,91.16,90.7,90.87,219348.0,90.97,91.16,90.7,90.87,219348.0
2021-11-30 15:30:00,90.86,91.67,90.77,91.11,507402.0,90.86,91.67,90.77,91.11,507402.0
2021-12-01 09:30:00,91.59,92.5,90.0,90.91,533490.0,91.59,92.5,90.0,90.91,533490.0
2021-12-01 10:00:00,90.93,91.41,90.42,90.74,410706.0,90.93,91.41,90.42,90.74,410706.0
2021-12-01 10:30:00,90.79,91.8,90.17,91.55,380046.0,90.79,91.8,90.17,91.55,380046.0
2021-12-01 11:00:00,91.61,91.8,91.11,91.57,349278.0,91.61,91.8,91.11,91.57,349278.0
2021-12-01 11:30:00,91.57,91.91,91.05,91.21,327774.0,91.57,91.91,91.05,91.21,327774.0
2021-12-01 12:00:00,91.21,92.03,90.99,91.03,235278.0,91.21,92.03,90.99,91.03,235278.0
2021-12-01 12:30:00,91.03,91.05,89.35,89.38,430980.0,91.03,91.05,89.35,89.38,430980.0
2021-12-01 13:00:00,89.38,89.68,88.75,89.53,567942.0,89.38,89.68,88.75,89.53,567942.0
2021-12-01 13:30:00,89.57,89.59,88.22,88.97,394848.0,89.57,89.59,88.22,88.97,394848.0
2021-12-01 14:00:00,88.95,89.28,88.35,89.2,355872.0,88.95,89.28,88.35,89.2,355872.0
2021-12-01 14:30:00,89.2,89.37,88.71,88.78,313458.0,89.2,89.37,88.71,88.78,313458.0
2021-12-01 15:00:00,88.85,88.89,88.0,88.38,277344.0,88.85,88.89,88.0,88.38,277344.0
2021-12-01 15:30:00,88.33,89.46,88.01,88.03,897528.0,88.33,89.46,88.01,88.03,897528.0
2021-12-02 09:30:00,88.03,90.83,87.83,90.73,499002.0,88.03,90.83,87.83,90.73,499002.0
2021-12-02 10:00:00,90.58,91.17,89.1,89.97,428598.0,90.58,91.17,89.1,89.97,428598.0
2021-12-02 10:30:00,90.0,90.0,88.39,89.37,360372.0,90.0,90.0,88.39,89.37,360372.0
2021-12-02 11:00:00,89.55,90.06,89.24,89.63,246234.0,89.55,90.06,89.24,89.63,246234.0
2021-12-02 11:30:00,89.56,89.6,88.92,89.5,178878.0,89.56,89.6,88.92,89.5,178878.0
2021-12-02 12:00:00,89.53,90.1,89.46,89.84,238452.0,89.53,90.1,89.46,89.84,238452.0
2021-12-02 12:30:00,89.88,89.88,89.14,89.23,203544.0,89.88,89.88,89.14,89.23,203544.0
2021-12-02 13:00:00,89.17,89.25,88.64,88.82,211494.0,89.17,89.25,88.64,88.82,211494.0
2021-12-02 13:30:00,88.83,89.47,88.56,89.47,274398.0,88.83,89.47,88.56,89.47,274398.0
2021-12-02 14:00:00,89.42,89.56,89.16,89.3,334026.0,89.42,89.56,89.16,89.3,334026.0
2021-12-02 14:30:00,89.48,89.63,89.08,89.5,295314.0,89.48,89.63,89.08,89.5,295314.0
2021-12-02 15:00:00,89.67,90.21,89.46,89.61,831570.0,89.67,90.21,89.46,89.61,831570.0
2021-12-02 15:30:00,89.6,90.15,89.1,89.25,840270.0,89.6,90.15,89.1,89.25,840270.0
2021-12-03 09:30:00,89.29,90.55,88.96,90.0,998820.0,89.29,90.55,88.96,90.0,998820.0
2021-12-03 10:00:00,89.94,90.12,88.84,89.42,988812.0,89.94,90.12,88.84,89.42,988812.0
2021-12-03 10:30:00,89.5,89.5,87.76,88.13,697038.0,89.5,89.5,87.76,88.13,697038.0
2021-12-03 11:00:00,88.06,88.19,86.93,87.55,677526.0,88.06,88.19,86.93,87.55,677526.0
2021-12-03 11:30:00,87.45,87.45,86.47,86.64,365040.0,87.45,87.45,86.47,86.64,365040.0
2021-12-03 12:00:00,86.75,88.17,86.42,87.98,704166.0,86.75,88.17,86.42,87.98,704166.0
2021-12-03 12:30:00,87.84,88.22,87.33,87.54,259350.0,87.84,88.22,87.33,87.54,259350.0
2021-12-03 13:00:00,87.59,87.98,87.41,87.52,213528.0,87.59,87.98,87.41,87.52,213528.0
2021-12-03 13:30:00,87.42,87.5,86.88,87.04,170952.0,87.42,87.5,86.88,87.04,170952.0
2021-12-03 14:00:00,87.0,87.68,86.88,87.32,139062.0,87.0,87.68,86.88,87.32,139062.0
2021-12-03 14:30:00,87.3,87.58,86.98,87.1,140232.0,87.3,87.58,86.98,87.1,140232.0
2021-12-03 15:00:00,87.1,87.43,86.67,87.18,299124.0,87.1,87.43,86.67,87.18,299124.0
2021-12-03 15:30:00,87.11,87.67,86.49,86.81,1206432.0,87.11,87.67,86.49,86.81,1206432.0
2021-12-06 09:30:00,86.28,86.39,83.17,84.4,1019256.0,86.28,86.39,83.17,84.4,1019256.0
2021-12-06 10:00:00,84.24,86.46,83.49,86.25,946512.0,84.24,86.46,83.49,86.25,946512.0
2021-12-06 10:30:00,86.36,86.51,84.97,86.48,1138680.0,86.36,86.51,84.97,86.48,1138680.0
2021-12-06 11:00:00,86.44,86.53,85.26,85.57,261276.0,86.44,86.53,85.26,85.57,261276.0
2021-12-06 11:30:00,85.49,85.8,84.64,85.07,498828.0,85.49,85.8,84.64,85.07,498828.0
2021-12-06 12:00:00,85.17,85.2,84.27,84.42,351270.0,85.17,85.2,84.27,84.42,351270.0
2021-12-06 12:30:00,84.38,84.42,83.59,83.8,196560.0,84.38,84.42,83.59,83.8,196560.0
2021-12-06 13:00:00,83.82,84.53,83.75,84.53,235680.0,83.82,84.53,83.75,84.53,235680.0
2021-12-06 13:30:00,84.61,84.87,83.81,84.01,291810.0,84.61,84.87,83.81,84.01,291810.0
2021-12-06 14:00:00,84.08,84.11,83.68,83.77,262368.0,84.08,84.11,83.68,83.77,262368.0
2021-12-06 14:30:00,83.77,83.94,83.24,83.28,387156.0,83.77,83.94,83.24,83.28,387156.0
2021-12-06 15:00:00,83.29,84.12,83.04,84.02,526110.0,83.29,84.12,83.04,84.02,526110.0
2021-12-06 15:30:00,84.02,84.13,83.37,83.47,1033494.0,84.02,84.13,83.37,83.47,1033494.0
2021-12-07 09:30:00,85.99,87.47,85.73,87.06,769830.0,85.99,87.47,85.73,87.06,769830.0
2021-12-07 10:00:00,87.26,88.11,87.06,87.52,517656.0,87.26,88.11,87.06,87.52,517656.0
2021-12-07 10:30:00,87.69,88.13,87.45,87.67,292254.0,87.69,88.13,87.45,87.67,292254.0
2021-12-07 11:00:00,87.77,88.19,87.39,87.88,309816.0,87.77,88.19,87.39,87.88,309816.0
2021-12-07 11:30:00,87.82,88.25,87.67,88.03,194130.0,87.82,88.25,87.67,88.03,194130.0
2021-12-07 12:00:00,88.13,88.21,87.77,87.86,213528.0,88.13,88.21,87.77,87.86,213528.0
2021-12-07 12:30:00,87.86,88.31,87.69,88.28,203544.0,87.86,88.31,87.69,88.28,203544.0
2021-12-07 13:00:00,88.27,88.76,88.18,88.46,190866.0,88.27,88.76,88.18,88.46,190866.0
2021-12-07 13:30:00,88.49,88.54,87.95,88.08,159732.0,88.49,88.54,87.95,88.08,159732.0
2021-12-07 14:00:00,88.08,88.21,87.81,87.96,149118.0,88.08,88.21,87.81,87.96,149118.0
2021-12-07 14:30:00,87.92,88.03,87.67,87.86,150966.0,87.92,88.03,87.67,87.86,150966.0
2021-12-07 15:00:00,87.89,87.97,87.11,87.29,230616.0,87.89,87.97,87.11,87.29,230616.0
2021-12-07 15:30:00,87.34,87.59,86.94,87.24,955614.0,87.34,87.59,86.94,87.24,955614.0
2021-12-08 09:30:00,87.0,87.99,86.53,86.97,252312.0,87.0,87.99,86.53,86.97,252312.0
2021-12-08 10:00:00,86.83,87.42,86.67,87.29,152634.0,86.83,87.42,86.67,87.29,152634.0
2021-12-08 10:30:00,87.14,87.25,86.46,87.06,116196.0,87.14,87.25,86.46,87.06,116196.0
2021-12-08 11:00:00,87.01,87.83,86.95,87.8,100842.0,87.01,87.83,86.95,87.8,100842.0
2021-12-08 11:30:00,87.81,88.28,87.5,88.12,197568.0,87.81,88.28,87.5,88.12,197568.0
2021-12-08 12:00:00,88.17,88.22,87.83,88.1,84654.0,88.17,88.22,87.83,88.1,84654.0
2021-12-08 12:30:00,88.06,88.54,87.9,88.39,99984.0,88.06,88.54,87.9,88.39,99984.0
2021-12-08 13:00:00,88.39,88.73,88.37,88.46,142368.0,88.39,88.73,88.37,88.46,142368.0
2021-12-08 13:30:00,88.46,88.87,88.46,88.61,169416.0,88.46,88.87,88.46,88.61,169416.0
2021-12-08 14:00:00,88.66,88.71,88.16,88.25,99378.0,88.66,88.71,88.16,88.25,99378.0
2021-12-08 14:30:00,88.28,88.75,88.17,88.66,93960.0,88.28,88.75,88.17,88.66,93960.0
2021-12-08 15:00:00,88.61,88.84,88.51,88.79,178884.0,88.61,88.84,88.51,88.79,178884.0
2021-12-08 15:30:00,88.78,88.91,88.33,88.39,576030.0,88.78,88.91,88.33,88.39,576030.0
2021-12-09 09:30:00,88.58,89.65,88.1,88.91,367776.0,88.58,89.65,88.1,88.91,367776.0
2021-12-09 10:00:00,89.0,89.36,88.63,88.85,299418.0,89.0,89.36,88.63,88.85,299418.0
2021-12-09 10:30:00,88.85,89.18,88.43,89.08,409950.0,88.85,89.18,88.43,89.08,409950.0
2021-12-09 11:00:00,89.07,89.08,88.11,89.01,184938.0,89.07,89.08,88.11,89.01,184938.0
2021-12-09 11:30:00,89.06,89.1,88.66,88.9,138504.0,89.06,89.1,88.66,88.9,138504.0
2021-12-09 12:00:00,88.9,89.07,88.42,89.01,117564.0,88.9,89.07,88.42,89.01,117564.0
2021-12-09 12:30:00,89.01,89.02,88.57,88.83,153798.0,89.01,89.02,88.57,88.83,153798.0
2021-12-09 13:00:00,88.78,89.02,88.5,88.83,119904.0,88.78,89.02,88.5,88.83,119904.0
2021-12-09 13:30:00,88.89,88.89,87.98,88.5,305904.0,88.89,88.89,87.98,88.5,305904.0
2021-12-09 14:00:00,88.53,88.64,88.26,88.3,154314.0,88.53,88.64,88.26,88.3,154314.0
2021-12-09 14:30:00,88.3,88.54,87.83,88.06,251478.0,88.3,88.54,87.83,88.06,251478.0
2021-12-09 15:00:00,88.09,88.42,87.6,88.04,377724.0,88.09,88.42,87.6,88.04,377724.0
2021-12-09 15:30:00,88.07,88.63,87.92,87.92,439584.0,88.07,88.63,87.92,87.92,439584.0
2021-12-10 09:30:00,87.62,89.25,87.5,88.59,664674.0,87.62,89.25,87.5,88.59,664674.0
2021-12-10 10:00:00,88.62,89.86,88.42,89.54,396600.0,88.62,89.86,88.42,89.54,396600.0
2021-12-10 10:30:00,89.61,89.61,88.6,88.83,271350.0,89.61,89.61,88.6,88.83,271350.0
2021-12-10 11:00:00,88.81,88.87,88.15,88.45,253746.0,88.81,88.87,88.15,88.45,253746.0
2021-12-10 11:30:00,88.45,88.56,88.0,88.36,252036.0,88.45,88.56,88.0,88.36,252036.0
2021-12-10 12:00:00,88.3,88.34,87.76,87.77,407280.0,88.3,88.34,87.76,87.77,407280.0
2021-12-10 12:30:00,87.67,88.18,87.67,88.18,141408.0,87.67,88.18,87.67,88.18,141408.0
2021-12-10 13:00:00,88.15,88.26,87.9,88.08,149016.0,88.15,88.26,87.9,88.08,149016.0
2021-12-10 13:30:00,88.07,88.07,87.67,87.94,103086.0,88.07,88.07,87.67,87.94,103086.0
2021-12-10 14:00:00,87.9,87.91,87.56,87.63,220272.0,87.9,87.91,87.56,87.63,220272.0
2021-12-10 14:30:00,87.64,87.64,87.27,87.58,353538.0,87.64,87.64,87.27,87.58,353538.0
2021-12-10 15:00:00,87.56,88.73,87.55,88.64,321114.0,87.56,88.73,87.55,88.64,321114.0
2021-12-10 15:30:00,88.67,89.06,88.45,88.66,616380.0,88.67,89.06,88.45,88.66,616380.0
2021-12-13 09:30:00,89.99,90.33,88.64,89.79,589284.0,89.99,90.33,88.64,89.79,589284.0
2021-12-13 10:00:00,89.62,89.7,88.79,89.31,279108.0,89.62,89.7,88.79,89.31,279108.0
2021-12-13 10:30:00,89.23,89.29,88.87,89.17,260634.0,89.23,89.29,88.87,89.17,260634.0
2021-12-13 11:00:00,89.14,89.18,88.86,89.05,300714.0,89.14,89.18,88.86,89.05,300714.0
2021-12-13 11:30:00,89.03,89.08,88.42,88.78,363792.0,89.03,89.08,88.42,88.78,363792.0
2021-12-13 12:00:00,88.62,89.0,88.38,88.97,209094.0,88.62,89.0,88.38,88.97,209094.0
2021-12-13 12:30:00,88.94,89.08,88.55,88.55,163290.0,88.94,89.08,88.55,88.55,163290.0
2021-12-13 13:00:00,88.63,88.97,88.41,88.77,313584.0,88.63,88.97,88.41,88.77,313584.0
2021-12-13 13:30:00,88.72,89.36,88.62,89.12,134034.0,88.72,89.36,88.62,89.12,134034.0
2021-12-13 14:00:00,89.07,89.58,89.03,89.29,166776.0,89.07,89.58,89.03,89.29,166776.0
2021-12-13 14:30:00,89.35,89.4,88.98,89.11,207756.0,89.35,89.4,88.98,89.11,207756.0
2021-12-13 15:00:00,89.11,89.28,88.89,89.06,222606.0,89.11,89.28,88.89,89.06,222606.0
2021-12-13 15:30:00,89.06,89.72,88.96,89.07,549360.0,89.06,89.72,88.96,89.07,549360.0
2021-12-14 09:30:00,87.05,88.4,86.67,87.42,592008.0,87.05,88.4,86.67,87.42,592008.0
2021-12-14 10:00:00,87.37,87.37,85.87,86.01,426438.0,87.37,87.37,85.87,86.01,426438.0
2021-12-14 10:30:00,86.02,86.6,85.58,85.92,470352.0,86.02,86.6,85.58,85.92,470352.0
2021-12-14 11:00:00,85.86,86.1,85.38,85.9,415746.0,85.86,86.1,85.38,85.9,415746.0
2021-12-14 11:30:00,85.92,85.94,84.92,85.17,294342.0,85.92,85.94,84.92,85.17,294342.0
2021-12-14 12:00:00,85.11,85.31,84.67,85.22,228318.0,85.11,85.31,84.67,85.22,228318.0
2021-12-14 12:30:00,85.12,85.33,84.54,84.57,226458.0,85.12,85.33,84.54,84.57,226458.0
2021-12-14 13:00:00,84.58,84.74,84.27,84.51,334218.0,84.58,84.74,84.27,84.51,334218.0
2021-12-14 13:30:00,84.51,84.73,84.3,84.43,257970.0,84.51,84.73,84.3,84.43,257970.0
2021-12-14 14:00:00,84.43,85.05,84.29,84.73,245988.0,84.43,85.05,84.29,84.73,245988.0
2021-12-14 14:30:00,84.78,85.48,84.78,85.24,294348.0,84.78,85.48,84.78,85.24,294348.0
2021-12-14 15:00:00,85.27,86.13,85.14,86.09,596988.0,85.27,86.13,85.14,86.09,596988.0
2021-12-14 15:30:00,86.09,86.64,85.27,85.41,787518.0,86.09,86.64,85.27,85.41,787518.0
2021-12-15 09:30:00,85.79,87.12,85.67,86.9,413388.0,85.79,87.12,85.67,86.9,413388.0
2021-12-15 10:00:00,86.94,87.15,86.27,86.41,287130.0,86.94,87.15,86.27,86.41,287130.0
2021-12-15 10:30:00,86.4,87.3,85.69,85.93,402054.0,86.4,87.3,85.69,85.93,402054.0
2021-12-15 11:00:00,85.89,86.3,85.53,85.9,268428.0,85.89,86.3,85.53,85.9,268428.0
2021-12-15 11:30:00,85.8,85.89,85.42,85.6,212568.0,85.8,85.89,85.42,85.6,212568.0
2021-12-15 12:00:00,85.6,86.02,85.57,86.02,164364.0,85.6,86.02,85.57,86.02,164364.0
2021-12-15 12:30:00,85.98,86.22,85.88,86.14,81462.0,85.98,86.22,85.88,86.14,81462.0
2021-12-15 13:00:00,86.16,86.64,85.83,86.6,136620.0,86.16,86.64,85.83,86.6,136620.0
2021-12-15 13:30:00,86.58,87.33,86.54,87.33,182178.0,86.58,87.33,86.54,87.33,182178.0
2021-12-15 14:00:00,87.26,87.95,86.75,87.26,572688.0,87.26,87.95,86.75,87.26,572688.0
2021-12-15 14:30:00,87.26,87.9,87.01,87.61,382698.0,87.26,87.9,87.01,87.61,382698.0
2021-12-15 15:00:00,87.79,89.45,87.79,89.18,453438.0,87.79,89.45,87.79,89.18,453438.0
2021-12-15 15:30:00,89.15,90.17,89.15,90.02,1227192.0,89.15,90.17,89.15,90.02,1227192.0
2021-12-16 09:30:00,90.17,90.49,88.98,89.83,485544.0,90.17,90.49,88.98,89.83,485544.0
2021-12-16 10:00:00,89.82,89.9,88.26,89.32,380466.0,89.82,89.9,88.26,89.32,380466.0
2021-12-16 10:30:00,89.29,89.4,88.55,88.74,212376.0,89.29,89.4,88.55,88.74,212376.0
2021-12-16 11:00:00,88.8,88.86,87.87,88.66,309888.0,88.8,88.86,87.87,88.66,309888.0
2021-12-16 11:30:00,88.75,89.06,88.36,88.45,292518.0,88.75,89.06,88.36,88.45,292518.0
2021-12-16 12:00:00,88.45,88.97,87.99,88.21,337158.0,88.45,88.97,87.99,88.21,337158.0
2021-12-16 12:30:00,88.21,88.86,88.05,88.28,212190.0,88.21,88.86,88.05,88.28,212190.0
2021-12-16 13:00:00,88.29,88.9,87.9,88.68,145194.0,88.29,88.9,87.9,88.68,145194.0
2021-12-16 13:30:00,88.66,89.0,88.55,88.65,83664.0,88.66,89.0,88.55,88.65,83664.0
2021-12-16 14:00:00,88.71,88.76,88.02,88.09,477672.0,88.71,88.76,88.02,88.09,477672.0
2021-12-16 14:30:00,88.15,88.37,87.66,88.0,335172.0,88.15,88.37,87.66,88.0,335172.0
2021-12-16 15:00:00,88.05,88.08,87.63,87.65,271032.0,88.05,88.08,87.63,87.65,271032.0
2021-12-16 15:30:00,87.63,87.79,87.17,87.25,663948.0,87.63,87.79,87.17,87.25,663948.0
2021-12-17 09:30:00,85.55,86.98,84.84,86.05,759018.0,85.55,86.98,84.84,86.05,759018.0
2021-12-17 10:00:00,86.05,86.55,85.37,86.52,290874.0,86.05,86.55,85.37,86.52,290874.0
2021-12-17 10:30:00,86.61,87.65,86.55,87.53,198006.0,86.61,87.65,86.55,87.53,198006.0
2021-12-17 11:00:00,87.63,87.68,86.99,87.11,192834.0,87.63,87.68,86.99,87.11,192834.0
2021-12-17 11:30:00,87.09,87.2,85.83,86.84,209340.0,87.09,87.2,85.83,86.84,209340.0
2021-12-17 12:00:00,86.72,87.78,86.55,87.56,254016.0,86.72,87.78,86.55,87.56,254016.0
2021-12-17 12:30:00,87.57,88.06,87.49,87.71,182190.0,87.57,88.06,87.49,87.71,182190.0
2021-12-17 13:00:00,87.71,88.27,87.5,88.24,130074.0,87.71,88.27,87.5,88.24,130074.0
2021-12-17 13:30:00,88.24,88.61,88.02,88.61,128802.0,88.24,88.61,88.02,88.61,128802.0
2021-12-17 14:00:00,88.57,88.79,88.12,88.22,185010.0,88.57,88.79,88.12,88.22,185010.0
2021-12-17 14:30:00,88.33,88.61,88.13,88.45,221922.0,88.33,88.61,88.13,88.45,221922.0
2021-12-17 15:00:00,88.37,88.83,88.33,88.49,225804.0,88.37,88.83,88.33,88.49,225804.0
2021-12-17 15:30:00,88.42,88.76,86.93,88.51,2297514.0,88.42,88.76,86.93,88.51,2297514.0
2021-12-20 09:30:00,86.67,88.69,86.42,88.26,311208.0,86.67,88.69,86.42,88.26,311208.0
2021-12-20 10:00:00,88.36,88.72,87.97,88.43,938082.0,88.36,88.72,87.97,88.43,938082.0
2021-12-20 10:30:00,88.32,88.75,88.05,88.16,251058.0,88.32,88.75,88.05,88.16,251058.0
2021-12-20 11:00:00,88.25,88.31,87.42,87.75,154404.0,88.25,88.31,87.42,87.75,154404.0
2021-12-20 11:30:00,87.7,88.12,87.41,88.09,105204.0,87.7,88.12,87.41,88.09,105204.0
2021-12-20 12:00:00,88.21,88.26,87.92,87.99,71688.0,88.21,88.26,87.92,87.99,71688.0
2021-12-20 12:30:00,87.98,88.26,87.83,87.98,80310.0,87.98,88.26,87.83,87.98,80310.0
2021-12-20 13:00:00,87.97,88.42,87.83,88.15,102582.0,87.97,88.42,87.83,88.15,102582.0
2021-12-20 13:30:00,88.15,88.45,88.0,88.26,92172.0,88.15,88.45,88.0,88.26,92172.0
2021-12-20 14:00:00,88.26,88.27,87.89,87.95,91662.0,88.26,88.27,87.89,87.95,91662.0
2021-12-20 14:30:00,88.02,88.4,87.81,88.21,97860.0,88.02,88.4,87.81,88.21,97860.0
2021-12-20 15:00:00,88.23,88.55,88.23,88.44,97110.0,88.23,88.55,88.23,88.44,97110.0
2021-12-20 15:30:00,88.45,88.48,88.02,88.39,258144.0,88.45,88.48,88.02,88.39,258144.0
2021-12-21 09:30:00,88.72,88.83,86.51,86.71,485088.0,88.72,88.83,86.51,86.71,485088.0
2021-12-21 10:00:00,86.74,86.92,86.27,86.74,268566.0,86.74,86.92,86.27,86.74,268566.0
2021-12-21 10:30:00,86.74,87.06,86.58,86.94,142344.0,86.74,87.06,86.58,86.94,142344.0
2021-12-21 11:00:00,86.9,87.66,86.84,87.13,308472.0,86.9,87.66,86.84,87.13,308472.0
2021-12-21 11:30:00,87.17,87.75,87.02,87.67,190812.0,87.17,87.75,87.02,87.67,190812.0
2021-12-21 12:00:00,87.67,88.18,87.6,88.04,130968.0,87.67,88.18,87.6,88.04,130968.0
2021-12-21 12:30:00,87.97,88.33,87.92,88.2,120084.0,87.97,88.33,87.92,88.2,120084.0
2021-12-21 13:00:00,88.2,88.55,88.14,88.39,160164.0,88.2,88.55,88.14,88.39,160164.0
2021-12-21 13:30:00,88.38,88.75,88.21,88.6,146220.0,88.38,88.75,88.21,88.6,146220.0
2021-12-21 14:00:00,88.66,88.74,88.37,88.6,146364.0,88.66,88.74,88.37,88.6,146364.0
2021-12-21 14:30:00,88.65,89.11,88.56,89.02,164538.0,88.65,89.11,88.56,89.02,164538.0
2021-12-21 15:00:00,89.11,89.22,88.95,89.08,201078.0,89.11,89.22,88.95,89.08,201078.0
2021-12-21 15:30:00,89.12,89.64,89.01,89.61,768792.0,89.12,89.64,89.01,89.61,768792.0
2021-12-22 09:30:00,88.43,90.25,88.43,89.28,287034.0,88.43,90.25,88.43,89.28,287034.0
2021-12-22 10:00:00,89.41,89.83,88.67,89.61,121050.0,89.41,89.83,88.67,89.61,121050.0
2021-12-22 10:30:00,89.56,90.88,89.56,90.63,246666.0,89.56,90.88,89.56,90.63,246666.0
2021-12-22 11:00:00,90.7,91.16,90.42,91.02,191718.0,90.7,91.16,90.42,91.02,191718.0
2021-12-22 11:30:00,90.98,91.49,90.88,91.36,194394.0,90.98,91.49,90.88,91.36,194394.0
2021-12-22 12:00:00,91.32,91.55,91.17,91.46,283980.0,91.32,91.55,91.17,91.46,283980.0
2021-12-22 12:30:00,91.5,91.84,91.43,91.81,295836.0,91.5,91.84,91.43,91.81,295836.0
2021-12-22 13:00:00,91.78,92.21,91.6,92.0,473904.0,91.78,92.21,91.6,92.0,473904.0
2021-12-22 13:30:00,92.01,92.13,91.56,91.57,132582.0,92.01,92.13,91.56,91.57,132582.0
2021-12-22 14:00:00,91.48,91.75,91.39,91.5,160290.0,91.48,91.75,91.39,91.5,160290.0
2021-12-22 14:30:00,91.52,92.21,91.52,92.2,144192.0,91.52,92.21,91.52,92.2,144192.0
2021-12-22 15:00:00,92.17,92.26,91.77,91.92,197004.0,92.17,92.26,91.77,91.92,197004.0
2021-12-22 15:30:00,91.92,92.52,91.8,92.47,949326.0,91.92,92.52,91.8,92.47,949326.0
2021-12-23 09:30:00,92.48,93.83,92.33,93.8,639528.0,92.48,93.83,92.33,93.8,639528.0
2021-12-23 10:00:00,93.75,94.19,93.44,94.19,601050.0,93.75,94.19,93.44,94.19,601050.0
2021-12-23 10:30:00,94.1,94.47,93.61,93.61,330558.0,94.1,94.47,93.61,93.61,330558.0
2021-12-23 11:00:00,93.67,93.67,93.14,93.33,143202.0,93.67,93.67,93.14,93.33,143202.0
2021-12-23 11:30:00,93.36,93.67,93.33,93.5,300048.0,93.36,93.67,93.33,93.5,300048.0
2021-12-23 12:00:00,93.5,93.64,93.01,93.6,108696.0,93.5,93.64,93.01,93.6,108696.0
2021-12-23 12:30:00,93.57,93.9,93.5,93.81,103686.0,93.57,93.9,93.5,93.81,103686.0
2021-12-23 13:00:00,93.87,93.88,93.56,93.66,89070.0,93.87,93.88,93.56,93.66,89070.0
2021-12-23 13:30:00,93.68,93.74,93.56,93.64,84090.0,93.68,93.74,93.56,93.64,84090.0
2021-12-23 14:00:00,93.71,93.73,93.39,93.62,138444.0,93.71,93.73,93.39,93.62,138444.0
2021-12-23 14:30:00,93.53,93.59,93.11,93.2,66564.0,93.53,93.59,93.11,93.2,66564.0
2021-12-23 15:00:00,93.23,93.43,93.13,93.2,153216.0,93.23,93.43,93.13,93.2,153216.0
2021-12-23 15:30:00,93.2,93.82,93.17,93.69,714972.0,93.2,93.82,93.17,93.69,714972.0
2021-12-27 09:30:00,93.79,94.58,93.46,94.57,354210.0,93.79,94.58,93.46,94.57,354210.0
2021-12-27 10:00:00,94.46,95.0,94.3,94.87,224478.0,94.46,95.0,94.3,94.87,224478.0
2021-12-27 10:30:00,94.83,95.41,94.76,95.25,303366.0,94.83,95.41,94.76,95.25,303366.0
2021-12-27 11:00:00,95.12,95.45,94.84,94.97,172116.0,95.12,95.45,94.84,94.97,172116.0
2021-12-27 11:30:00,94.88,94.95,94.51,94.54,152250.0,94.88,94.95,94.51,94.54,152250.0
2021-12-27 12:00:00,94.54,95.39,94.54,94.64,363948.0,94.54,95.39,94.54,94.64,363948.0
2021-12-27 12:30:00,94.66,94.71,94.43,94.58,69954.0,94.66,94.71,94.43,94.58,69954.0
2021-12-27 13:00:00,94.56,94.69,94.5,94.63,55290.0,94.56,94.69,94.5,94.63,55290.0
2021-12-27 13:30:00,94.67,94.71,94.06,94.34,142956.0,94.67,94.71,94.06,94.34,142956.0
2021-12-27 14:00:00,94.34,94.57,94.26,94.4,68100.0,94.34,94.57,94.26,94.4,68100.0
2021-12-27 14:30:00,94.42,94.6,94.3,94.31,121872.0,94.42,94.6,94.3,94.31,121872.0
2021-12-27 15:00:00,94.3,94.36,93.8,94.19,208368.0,94.3,94.36,93.8,94.19,208368.0
2021-12-27 15:30:00,94.35,94.76,94.28,94.64,244524.0,94.35,94.76,94.28,94.64,244524.0
2021-12-28 09:30:00,95.05,95.33,94.04,95.11,231942.0,95.05,95.33,94.04,95.11,231942.0
2021-12-28 10:00:00,95.02,95.36,94.46,94.86,171438.0,95.02,95.36,94.46,94.86,171438.0
2021-12-28 10:30:00,94.91,95.12,94.4,94.51,120360.0,94.91,95.12,94.4,94.51,120360.0
2021-12-28 11:00:00,94.5,94.64,94.37,94.43,60678.0,94.5,94.64,94.37,94.43,60678.0
2021-12-28 11:30:00,94.27,94.61,93.98,94.31,94512.0,94.27,94.61,93.98,94.31,94512.0
2021-12-28 12:00:00,94.42,94.56,94.22,94.26,62556.0,94.42,94.56,94.22,94.26,62556.0
2021-12-28 12:30:00,94.18,94.19,93.79,93.99,65154.0,94.18,94.19,93.79,93.99,65154.0
2021-12-28 13:00:00,93.98,93.98,93.74,93.84,100152.0,93.98,93.98,93.74,93.84,100152.0
2021-12-28 13:30:00,93.81,93.89,93.68,93.79,71760.0,93.81,93.89,93.68,93.79,71760.0
2021-12-28 14:00:00,93.75,93.88,93.42,93.83,80940.0,93.75,93.88,93.42,93.83,80940.0
2021-12-28 14:30:00,93.78,93.88,93.52,93.6,97830.0,93.78,93.88,93.52,93.6,97830.0
2021-12-28 15:00:00,93.6,93.9,93.56,93.77,81288.0,93.6,93.9,93.56,93.77,81288.0
2021-12-28 15:30:00,93.76,94.21,93.76,94.07,292974.0,93.76,94.21,93.76,94.07,292974.0
2021-12-29 09:30:00,93.91,94.2,92.59,93.08,204852.0,93.91,94.2,92.59,93.08,204852.0
2021-12-29 10:00:00,93.07,93.17,92.24,92.88,205998.0,93.07,93.17,92.24,92.88,205998.0
2021-12-29 10:30:00,92.8,93.08,92.67,93.01,104544.0,92.8,93.08,92.67,93.01,104544.0
2021-12-29 11:00:00,92.93,93.33,92.88,93.08,174222.0,92.93,93.33,92.88,93.08,174222.0
2021-12-29 11:30:00,93.0,94.1,92.85,93.82,393750.0,93.0,94.1,92.85,93.82,393750.0
2021-12-29 12:00:00,93.76,93.96,93.51,93.73,39924.0,93.76,93.96,93.51,93.73,39924.0
2021-12-29 12:30:00,93.66,93.76,93.48,93.76,57168.0,93.66,93.76,93.48,93.76,57168.0
2021-12-29 13:00:00,93.7,93.96,93.68,93.77,52692.0,93.7,93.96,93.68,93.77,52692.0
2021-12-29 13:30:00,93.81,94.04,93.81,94.01,40152.0,93.81,94.04,93.81,94.01,40152.0
2021-12-29 14:00:00,94.05,94.16,93.89,94.07,65136.0,94.05,94.16,93.89,94.07,65136.0
2021-12-29 14:30:00,94.04,94.08,93.76,93.8,30708.0,94.04,94.08,93.76,93.8,30708.0
2021-12-29 15:00:00,93.79,93.86,93.63,93.78,52728.0,93.79,93.86,93.63,93.78,52728.0
2021-12-29 15:30:00,93.78,94.21,93.76,94.0,207348.0,93.78,94.21,93.76,94.0,207348.0
2021-12-30 09:30:00,93.93,94.26,93.14,93.59,166872.0,93.93,94.26,93.14,93.59,166872.0
2021-12-30 10:00:00,93.69,94.06,93.5,94.01,119364.0,93.69,94.06,93.5,94.01,119364.0
2021-12-30 10:30:00,94.12,94.33,93.49,93.56,389946.0,94.12,94.33,93.49,93.56,389946.0
2021-12-30 11:00:00,93.59,93.79,93.47,93.74,90126.0,93.59,93.79,93.47,93.74,90126.0
2021-12-30 11:30:00,93.74,93.74,93.36,93.5,132612.0,93.74,93.74,93.36,93.5,132612.0
2021-12-30 12:00:00,93.49,94.09,93.39,93.78,215514.0,93.49,94.09,93.39,93.78,215514.0
2021-12-30 12:30:00,93.77,93.9,93.64,93.79,89916.0,93.77,93.9,93.64,93.79,89916.0
2021-12-30 13:00:00,93.76,93.98,93.69,93.96,57426.0,93.76,93.98,93.69,93.96,57426.0
2021-12-30 13:30:00,94.0,94.1,93.97,93.97,81228.0,94.0,94.1,93.97,93.97,81228.0
2021-12-30 14:00:00,93.98,94.01,93.84,93.92,53910.0,93.98,94.01,93.84,93.92,53910.0
2021-12-30 14:30:00,93.95,94.08,93.9,94.08,58548.0,93.95,94.08,93.9,94.08,58548.0
2021-12-30 15:00:00,93.98,94.07,93.87,93.99,75342.0,93.98,94.07,93.87,93.99,75342.0
2021-12-30 15:30:00,93.97,93.97,93.45,93.62,340218.0,93.97,93.97,93.45,93.62,340218.0
2021-12-31 09:30:00,93.57,94.15,93.2,93.57,96642.0,93.57,94.15,93.2,93.57,96642.0
2021-12-31 10:00:00,93.47,93.65,93.12,93.54,70782.0,93.47,93.65,93.12,93.54,70782.0
2021-12-31 10:30:00,93.49,93.74,93.36,93.5,34614.0,93.49,93.74,93.36,93.5,34614.0
2021-12-31 11:00:00,93.53,93.65,93.39,93.65,39840.0,93.53,93.65,93.39,93.65,39840.0
2021-12-31 11:30:00,93.63,93.69,93.25,93.3,42492.0,93.63,93.69,93.25,93.3,42492.0
2021-12-31 12:00:00,93.37,93.4,93.16,93.27,43140.0,93.37,93.4,93.16,93.27,43140.0
2021-12-31 12:30:00,93.28,93.49,93.24,93.45,57690.0,93.28,93.49,93.24,93.45,57690.0
2021-12-31 13:00:00,93.5,93.61,93.24,93.32,43320.0,93.5,93.61,93.24,93.32,43320.0
2021-12-31 13:30:00,93.25,93.28,92.96,93.01,75996.0,93.25,93.28,92.96,93.01,75996.0
2021-12-31 14:00:00,93.02,93.2,92.88,92.98,103656.0,93.02,93.2,92.88,92.98,103656.0
2021-12-31 14:30:00,93.0,93.26,93.0,93.01,75432.0,93.0,93.26,93.0,93.01,75432.0
2021-12-31 15:00:00,93.04,93.09,92.78,92.94,263676.0,93.04,93.09,92.78,92.94,263676.0
2021-12-31 15:30:00,92.99,93.1,92.7,92.7,293682.0,92.99,93.1,92.7,92.7,293682.0
2022-01-03 09:30:00,93.07,93.4,90.59,91.01,597648.0,93.07,93.4,90.59,91.01,597648.0
2022-01-03 10:00:00,91.07,91.59,90.54,91.3,302790.0,91.07,91.59,90.54,91.3,302790.0
2022-01-03 10:30:00,91.34,91.42,90.77,90.92,165882.0,91.34,91.42,90.77,90.92,165882.0
2022-01-03 11:00:00,90.92,90.92,89.72,90.39,419160.0,90.92,90.92,89.72,90.39,419160.0
2022-01-03 11:30:00,90.4,90.78,90.2,90.26,134034.0,90.4,90.78,90.2,90.26,134034.0
2022-01-03 12:00:00,90.21,90.46,89.73,90.41,236952.0,90.21,90.46,89.73,90.41,236952.0
2022-01-03 12:30:00,90.42,90.5,90.04,90.2,82254.0,90.42,90.5,90.04,90.2,82254.0
2022-01-03 13:00:00,90.14,90.15,89.69,89.89,108912.0,90.14,90.15,89.69,89.89,108912.0
2022-01-03 13:30:00,89.85,90.43,89.64,90.42,121446.0,89.85,90.43,89.64,90.42,121446.0
2022-01-03 14:00:00,90.44,90.7,90.39,90.5,155520.0,90.44,90.7,90.39,90.5,155520.0
2022-01-03 14:30:00,90.45,90.47,90.14,90.45,129336.0,90.45,90.47,90.14,90.45,129336.0
2022-01-03 15:00:00,90.42,90.92,90.26,90.8,191508.0,90.42,90.92,90.26,90.8,191508.0
2022-01-03 15:30:00,90.84,91.09,90.58,90.66,890160.0,90.84,91.09,90.58,90.66,890160.0
2022-01-04 09:30:00,89.79,90.72,88.4,88.63,522192.0,89.79,90.72,88.4,88.63,522192.0
2022-01-04 10:00:00,88.67,88.74,87.36,87.59,439122.0,88.67,88.74,87.36,87.59,439122.0
2022-01-04 10:30:00,87.5,87.55,86.34,86.65,894012.0,87.5,87.55,86.34,86.65,894012.0
2022-01-04 11:00:00,86.6,87.2,86.29,86.67,519408.0,86.6,87.2,86.29,86.67,519408.0
2022-01-04 11:30:00,86.65,86.77,86.18,86.33,360816.0,86.65,86.77,86.18,86.33,360816.0
2022-01-04 12:00:00,86.38,86.48,85.93,86.03,264882.0,86.38,86.48,85.93,86.03,264882.0
2022-01-04 12:30:00,86.04,86.21,85.94,86.01,424518.0,86.04,86.21,85.94,86.01,424518.0
2022-01-04 13:00:00,86.01,86.45,85.86,86.34,196458.0,86.01,86.45,85.86,86.34,196458.0
2022-01-04 13:30:00,86.33,86.33,85.58,85.71,308142.0,86.33,86.33,85.58,85.71,308142.0
2022-01-04 14:00:00,85.71,86.19,85.56,85.99,196788.0,85.71,86.19,85.56,85.99,196788.0
2022-01-04 14:30:00,85.99,86.61,85.99,86.38,193872.0,85.99,86.61,85.99,86.38,193872.0
2022-01-04 15:00:00,86.45,86.95,86.43,86.95,208596.0,86.45,86.95,86.43,86.95,208596.0
2022-01-04 15:30:00,86.93,87.49,86.8,87.33,671388.0,86.93,87.49,86.8,87.33,671388.0
2022-01-05 09:30:00,85.54,86.7,84.58,86.29,484722.0,85.54,86.7,84.58,86.29,484722.0
2022-01-05 10:00:00,86.42,86.75,86.0,86.25,199548.0,86.42,86.75,86.0,86.25,199548.0
2022-01-05 10:30:00,86.14,86.22,85.25,85.94,289458.0,86.14,86.22,85.25,85.94,289458.0
2022-01-05 11:00:00,86.07,86.54,85.97,86.2,188898.0,86.07,86.54,85.97,86.2,188898.0
2022-01-05 11:30:00,86.31,86.52,86.06,86.23,136230.0,86.31,86.52,86.06,86.23,136230.0
2022-01-05 12:00:00,86.14,86.24,85.85,85.93,89826.0,86.14,86.24,85.85,85.93,89826.0
2022-01-05 12:30:00,85.9,85.9,85.56,85.77,174552.0,85.9,85.9,85.56,85.77,174552.0
2022-01-05 13:00:00,85.72,85.72,85.02,85.33,141150.0,85.72,85.72,85.02,85.33,141150.0
2022-01-05 13:30:00,85.28,85.48,85.15,85.3,124506.0,85.28,85.48,85.15,85.3,124506.0
2022-01-05 14:00:00,85.32,85.62,84.39,84.6,319422.0,85.32,85.62,84.39,84.6,319422.0
2022-01-05 14:30:00,84.66,84.9,84.33,84.53,230676.0,84.66,84.9,84.33,84.53,230676.0
2022-01-05 15:00:00,84.51,84.54,83.67,83.67,388968.0,84.51,84.54,83.67,83.67,388968.0
2022-01-05 15:30:00,83.67,84.43,83.61,84.14,888534.0,83.67,84.43,83.61,84.14,888534.0
2022-01-06 09:30:00,83.5,86.19,82.83,85.85,1113300.0,83.5,86.19,82.83,85.85,1113300.0
2022-01-06 10:00:00,85.93,87.83,84.9,87.42,1053468.0,85.93,87.83,84.9,87.42,1053468.0
2022-01-06 10:30:00,87.34,88.37,87.31,88.36,696864.0,87.34,88.37,87.31,88.36,696864.0
2022-01-06 11:00:00,88.31,89.32,88.09,88.62,570960.0,88.31,89.32,88.09,88.62,570960.0
2022-01-06 11:30:00,88.68,89.75,88.07,89.63,767742.0,88.68,89.75,88.07,89.63,767742.0
2022-01-06 12:00:00,89.51,90.17,89.34,89.58,628428.0,89.51,90.17,89.34,89.58,628428.0
2022-01-06 12:30:00,89.44,89.95,89.08,89.27,484176.0,89.44,89.95,89.08,89.27,484176.0
2022-01-06 13:00:00,89.27,89.27,88.0,88.0,585924.0,89.27,89.27,88.0,88.0,585924.0
2022-01-06 13:30:00,88.01,89.26,87.78,89.24,479550.0,88.01,89.26,87.78,89.24,479550.0
2022-01-06 14:00:00,89.24,89.49,88.89,89.14,336534.0,89.24,89.49,88.89,89.14,336534.0
2022-01-06 14:30:00,89.19,89.81,88.89,89.59,356016.0,89.19,89.81,88.89,89.59,356016.0
2022-01-06 15:00:00,89.47,90.02,89.21,89.7,459960.0,89.47,90.02,89.21,89.7,459960.0
2022-01-06 15:30:00,89.7,89.74,88.63,88.82,1417464.0,89.7,89.74,88.63,88.82,1417464.0
2022-01-07 09:30:00,87.76,91.37,87.61,91.27,937308.0,87.76,91.37,87.61,91.27,937308.0
2022-01-07 10:00:00,91.21,91.27,89.51,89.65,921936.0,91.21,91.27,89.51,89.65,921936.0
2022-01-07 10:30:00,89.63,89.63,87.91,88.61,730314.0,89.63,89.63,87.91,88.61,730314.0
2022-01-07 11:00:00,88.6,88.86,88.25,88.72,351216.0,88.6,88.86,88.25,88.72,351216.0
2022-01-07 11:30:00,88.8,89.47,88.55,89.47,289230.0,88.8,89.47,88.55,89.47,289230.0
2022-01-07 12:00:00,89.42,89.45,88.78,89.05,229854.0,89.42,89.45,88.78,89.05,229854.0
2022-01-07 12:30:00,89.05,89.42,88.66,89.24,143694.0,89.05,89.42,88.66,89.24,143694.0
2022-01-07 13:00:00,89.23,89.73,88.78,88.83,599814.0,89.23,89.73,88.78,88.83,599814.0
2022-01-07 13:30:00,88.82,89.2,88.68,89.07,201840.0,88.82,89.2,88.68,89.07,201840.0
2022-01-07 14:00:00,89.15,89.17,87.98,88.07,319344.0,89.15,89.17,87.98,88.07,319344.0
2022-01-07 14:30:00,88.07,88.26,87.82,88.07,462756.0,88.07,88.26,87.82,88.07,462756.0
2022-01-07 15:00:00,88.08,88.23,87.38,87.54,448338.0,88.08,88.23,87.38,87.54,448338.0
2022-01-07 15:30:00,87.63,87.89,87.45,87.5,934608.0,87.63,87.89,87.45,87.5,934608.0
2022-01-10 09:30:00,85.32,85.83,83.17,83.53,1057248.0,85.32,85.83,83.17,83.53,1057248.0
2022-01-10 10:00:00,83.49,83.85,82.91,83.13,802506.0,83.49,83.85,82.91,83.13,802506.0
2022-01-10 10:30:00,83.08,83.1,82.35,82.7,968988.0,83.08,83.1,82.35,82.7,968988.0
2022-01-10 11:00:00,82.68,83.22,82.42,82.9,1312608.0,82.68,83.22,82.42,82.9,1312608.0
2022-01-10 11:30:00,82.84,83.06,82.41,83.05,628014.0,82.84,83.06,82.41,83.05,628014.0
2022-01-10 12:00:00,83.02,83.25,82.23,82.5,476532.0,83.02,83.25,82.23,82.5,476532.0
2022-01-10 12:30:00,82.5,83.42,82.0,82.92,353400.0,82.5,83.42,82.0,82.92,353400.0
2022-01-10 13:00:00,82.95,84.44,82.83,84.31,598986.0,82.95,84.44,82.83,84.31,598986.0
2022-01-10 13:30:00,84.26,85.14,84.26,84.83,493026.0,84.26,85.14,84.26,84.83,493026.0
2022-01-10 14:00:00,84.81,85.81,84.77,85.59,575514.0,84.81,85.81,84.77,85.59,575514.0
2022-01-10 14:30:00,85.5,85.94,85.33,85.78,365244.0,85.5,85.94,85.33,85.78,365244.0
2022-01-10 15:00:00,85.81,86.27,85.53,86.14,471492.0,85.81,86.27,85.53,86.14,471492.0
2022-01-10 15:30:00,86.15,87.43,86.04,87.12,1214808.0,86.15,87.43,86.04,87.12,1214808.0
2022-01-11 09:30:00,85.79,86.4,85.31,86.21,333762.0,85.79,86.4,85.31,86.21,333762.0
2022-01-11 10:00:00,86.14,87.02,86.14,86.53,314370.0,86.14,87.02,86.14,86.53,314370.0
2022-01-11 10:30:00,86.41,86.75,85.37,85.58,291228.0,86.41,86.75,85.37,85.58,291228.0
2022-01-11 11:00:00,85.55,86.9,85.54,86.67,303642.0,85.55,86.9,85.54,86.67,303642.0
2022-01-11 11:30:00,86.61,87.16,86.38,86.9,292452.0,86.61,87.16,86.38,86.9,292452.0
2022-01-11 12:00:00,86.92,87.17,86.58,86.58,931860.0,86.92,87.17,86.58,86.58,931860.0
2022-01-11 12:30:00,86.64,86.77,86.17,86.33,132180.0,86.64,86.77,86.17,86.33,132180.0
2022-01-11 13:00:00,86.27,86.98,86.11,86.85,235440.0,86.27,86.98,86.11,86.85,235440.0
2022-01-11 13:30:00,86.77,87.5,86.75,87.28,193554.0,86.77,87.5,86.75,87.28,193554.0
2022-01-11 14:00:00,87.22,87.48,87.14,87.23,142968.0,87.22,87.48,87.14,87.23,142968.0
2022-01-11 14:30:00,87.29,87.69,87.2,87.35,138426.0,87.29,87.69,87.2,87.35,138426.0
2022-01-11 15:00:00,87.39,88.18,87.33,88.18,234864.0,87.39,88.18,87.33,88.18,234864.0
2022-01-11 15:30:00,88.15,88.28,87.62,87.67,918126.0,88.15,88.28,87.62,87.67,918126.0
2022-01-12 09:30:00,88.1,89.33,87.4,88.0,377646.0,88.1,89.33,87.4,88.0,377646.0
2022-01-12 10:00:00,88.13,88.33,87.56,87.78,83178.0,88.13,88.33,87.56,87.78,83178.0
2022-01-12 10:30:00,87.7,87.81,86.75,86.92,135438.0,87.7,87.81,86.75,86.92,135438.0
2022-01-12 11:00:00,86.99,87.25,86.38,87.22,139338.0,86.99,87.25,86.38,87.22,139338.0
2022-01-12 11:30:00,87.15,87.94,87.15,87.93,124818.0,87.15,87.94,87.15,87.93,124818.0
2022-01-12 12:00:00,87.86,88.66,87.77,88.58,156942.0,87.86,88.66,87.77,88.58,156942.0
2022-01-12 12:30:00,88.71,89.63,88.69,89.31,249528.0,88.71,89.63,88.69,89.31,249528.0
2022-01-12 13:00:00,89.39,89.41,88.73,88.73,144852.0,89.39,89.41,88.73,88.73,144852.0
2022-01-12 13:30:00,88.75,89.0,88.36,88.54,98064.0,88.75,89.0,88.36,88.54,98064.0
2022-01-12 14:00:00,88.56,88.79,88.33,88.79,108486.0,88.56,88.79,88.33,88.79,108486.0
2022-01-12 14:30:00,88.75,88.75,88.28,88.42,89238.0,88.75,88.75,88.28,88.42,89238.0
2022-01-12 15:00:00,88.41,88.48,88.07,88.31,106170.0,88.41,88.48,88.07,88.31,106170.0
2022-01-12 15:30:00,88.15,88.91,88.15,88.7,341676.0,88.15,88.91,88.15,88.7,341676.0
2022-01-13 09:30:00,88.67,89.01,87.73,88.1,461424.0,88.67,89.01,87.73,88.1,461424.0
2022-01-13 10:00:00,88.22,88.22,86.67,86.8,240318.0,88.22,88.22,86.67,86.8,240318.0
2022-01-13 10:30:00,86.67,86.67,84.77,85.03,584256.0,86.67,86.67,84.77,85.03,584256.0
2022-01-13 11:00:00,85.03,85.49,84.27,85.36,873744.0,85.03,85.49,84.27,85.36,873744.0
2022-01-13 11:30:00,85.4,86.11,85.15,85.39,361284.0,85.4,86.11,85.15,85.39,361284.0
2022-01-13 12:00:00,85.32,85.32,83.73,83.99,500454.0,85.32,85.32,83.73,83.99,500454.0
2022-01-13 12:30:00,84.0,84.27,83.59,84.22,377136.0,84.0,84.27,83.59,84.22,377136.0
2022-01-13 13:00:00,84.19,84.5,83.75,83.98,237354.0,84.19,84.5,83.75,83.98,237354.0
2022-01-13 13:30:00,84.06,84.07,83.67,83.67,153168.0,84.06,84.07,83.67,83.67,153168.0
2022-01-13 14:00:00,83.7,84.2,83.7,83.83,162858.0,83.7,84.2,83.7,83.83,162858.0
2022-01-13 14:30:00,83.77,83.86,83.3,83.57,272724.0,83.77,83.86,83.3,83.57,272724.0
2022-01-13 15:00:00,83.54,83.55,83.08,83.42,479826.0,83.54,83.55,83.08,83.42,479826.0
2022-01-13 15:30:00,83.42,83.54,82.67,83.1,950226.0,83.42,83.54,82.67,83.1,950226.0
2022-01-14 09:30:00,81.83,83.5,81.74,83.16,545796.0,81.83,83.5,81.74,83.16,545796.0
2022-01-14 10:00:00,83.12,83.39,82.04,82.42,408882.0,83.12,83.39,82.04,82.42,408882.0
2022-01-14 10:30:00,82.42,82.45,81.51,81.53,257694.0,82.42,82.45,81.51,81.53,257694.0
2022-01-14 11:00:00,81.53,82.13,81.07,81.97,321066.0,81.53,82.13,81.07,81.97,321066.0
2022-01-14 11:30:00,81.96,82.5,81.7,82.5,326292.0,81.96,82.5,81.7,82.5,326292.0
2022-01-14 12:00:00,82.44,82.45,81.62,81.78,123090.0,82.44,82.45,81.62,81.78,123090.0
2022-01-14 12:30:00,81.83,82.11,81.55,81.67,176124.0,81.83,82.11,81.55,81.67,176124.0
2022-01-14 13:00:00,81.59,81.89,81.58,81.7,108804.0,81.59,81.89,81.58,81.7,108804.0
2022-01-14 13:30:00,81.87,82.88,81.73,82.78,121830.0,81.87,82.88,81.73,82.78,121830.0
2022-01-14 14:00:00,82.79,82.95,82.49,82.5,149760.0,82.79,82.95,82.49,82.5,149760.0
2022-01-14 14:30:00,82.56,82.95,82.56,82.65,100842.0,82.56,82.95,82.56,82.65,100842.0
2022-01-14 15:00:00,82.76,83.53,82.56,83.45,310410.0,82.76,83.53,82.56,83.45,310410.0
2022-01-14 15:30:00,83.41,83.49,82.94,83.17,702684.0,83.41,83.49,82.94,83.17,702684.0
2022-01-18 09:30:00,81.6,86.67,81.58,85.7,1072518.0,81.6,86.67,81.58,85.7,1072518.0
2022-01-18 10:00:00,85.55,86.5,85.17,85.83,718350.0,85.55,86.5,85.17,85.83,718350.0
2022-01-18 10:30:00,85.87,85.96,84.86,85.12,729018.0,85.87,85.96,84.86,85.12,729018.0
2022-01-18 11:00:00,85.12,85.97,85.04,85.71,299694.0,85.12,85.97,85.04,85.71,299694.0
2022-01-18 11:30:00,85.65,86.07,85.38,85.81,349212.0,85.65,86.07,85.38,85.81,349212.0
2022-01-18 12:00:00,85.91,86.12,85.56,85.87,275814.0,85.91,86.12,85.56,85.87,275814.0
2022-01-18 12:30:00,85.9,85.91,84.9,84.9,496032.0,85.9,85.91,84.9,84.9,496032.0
2022-01-18 13:00:00,84.94,84.97,84.23,84.55,357684.0,84.94,84.97,84.23,84.55,357684.0
2022-01-18 13:30:00,84.55,84.66,84.21,84.51,134046.0,84.55,84.66,84.21,84.51,134046.0
2022-01-18 14:00:00,84.53,84.9,84.3,84.47,103470.0,84.53,84.9,84.3,84.47,103470.0
2022-01-18 14:30:00,84.48,84.89,84.36,84.55,140934.0,84.48,84.89,84.36,84.55,140934.0
2022-01-18 15:00:00,84.4,84.58,83.59,83.87,141630.0,84.4,84.58,83.59,83.87,141630.0
2022-01-18 15:30:00,83.87,83.87,83.14,83.73,774312.0,83.87,83.87,83.14,83.73,774312.0
2022-01-19 09:30:00,84.01,87.64,83.77,87.51,1036590.0,84.01,87.64,83.77,87.51,1036590.0
2022-01-19 10:00:00,87.51,87.9,86.89,87.5,549726.0,87.51,87.9,86.89,87.5,549726.0
2022-01-19 10:30:00,87.52,87.52,86.17,86.53,1045596.0,87.52,87.52,86.17,86.53,1045596.0
2022-01-19 11:00:00,86.45,87.07,85.53,85.7,448572.0,86.45,87.07,85.53,85.7,448572.0
2022-01-19 11:30:00,85.86,86.15,85.33,85.86,236970.0,85.86,86.15,85.33,85.86,236970.0
2022-01-19 12:00:00,85.76,86.68,85.76,86.68,486096.0,85.76,86.68,85.76,86.68,486096.0
2022-01-19 12:30:00,86.68,87.42,86.67,87.42,395676.0,86.68,87.42,86.67,87.42,395676.0
2022-01-19 13:00:00,87.42,87.62,87.1,87.39,294816.0,87.42,87.62,87.1,87.39,294816.0
2022-01-19 13:30:00,87.42,87.74,87.25,87.62,416370.0,87.42,87.74,87.25,87.62,416370.0
2022-01-19 14:00:00,87.54,87.66,86.55,86.56,304542.0,87.54,87.66,86.55,86.56,304542.0
2022-01-19 14:30:00,86.56,87.15,86.45,86.81,185850.0,86.56,87.15,86.45,86.81,185850.0
2022-01-19 15:00:00,86.87,87.21,86.42,86.52,460890.0,86.87,87.21,86.42,86.52,460890.0
2022-01-19 15:30:00,86.48,86.94,86.26,86.67,1777470.0,86.48,86.94,86.26,86.67,1777470.0
2022-01-20 09:30:00,86.8,88.66,86.67,87.77,518886.0,86.8,88.66,86.67,87.77,518886.0
2022-01-20 10:00:00,87.92,88.86,87.43,87.9,396192.0,87.92,88.86,87.43,87.9,396192.0
2022-01-20 10:30:00,87.76,88.65,87.69,88.42,294858.0,87.76,88.65,87.69,88.42,294858.0
2022-01-20 11:00:00,88.63,89.48,88.55,89.08,618834.0,88.63,89.48,88.55,89.08,618834.0
2022-01-20 11:30:00,89.07,89.39,88.5,88.72,235668.0,89.07,89.39,88.5,88.72,235668.0
2022-01-20 12:00:00,88.64,88.68,88.0,88.3,164766.0,88.64,88.68,88.0,88.3,164766.0
2022-01-20 12:30:00,88.31,88.48,87.72,87.81,204594.0,88.31,88.48,87.72,87.81,204594.0
2022-01-20 13:00:00,87.83,87.9,87.44,87.74,143946.0,87.83,87.9,87.44,87.74,143946.0
2022-01-20 13:30:00,87.69,88.22,87.52,87.88,197808.0,87.69,88.22,87.52,87.88,197808.0
2022-01-20 14:00:00,87.87,88.16,87.57,87.81,284184.0,87.87,88.16,87.57,87.81,284184.0
2022-01-20 14:30:00,87.8,87.92,86.86,87.01,436308.0,87.8,87.92,86.86,87.01,436308.0
2022-01-20 15:00:00,86.93,87.19,86.72,86.98,390684.0,86.93,87.19,86.72,86.98,390684.0
2022-01-20 15:30:00,86.91,87.26,86.51,86.52,1545498.0,86.91,87.26,86.51,86.52,1545498.0
2022-01-21 09:30:00,85.94,86.3,83.78,84.17,674562.0,85.94,86.3,83.78,84.17,674562.0
2022-01-21 10:00:00,84.1,84.19,82.76,83.86,738864.0,84.1,84.19,82.76,83.86,738864.0
2022-01-21 10:30:00,83.86,85.24,83.8,84.75,475320.0,83.86,85.24,83.8,84.75,475320.0
2022-01-21 11:00:00,84.64,85.04,84.0,84.41,360054.0,84.64,85.04,84.0,84.41,360054.0
2022-01-21 11:30:00,84.38,84.54,83.61,84.06,361446.0,84.38,84.54,83.61,84.06,361446.0
2022-01-21 12:00:00,84.03,84.34,83.39,83.84,249114.0,84.03,84.34,83.39,83.84,249114.0
2022-01-21 12:30:00,83.92,84.33,83.25,83.3,478176.0,83.92,84.33,83.25,83.3,478176.0
2022-01-21 13:00:00,83.33,83.44,82.43,82.47,499170.0,83.33,83.44,82.43,82.47,499170.0
2022-01-21 13:30:00,82.48,82.96,82.35,82.69,526164.0,82.48,82.96,82.35,82.69,526164.0
2022-01-21 14:00:00,82.69,82.86,81.8,82.0,413040.0,82.69,82.86,81.8,82.0,413040.0
2022-01-21 14:30:00,82.01,82.24,81.39,81.44,565200.0,82.01,82.24,81.39,81.44,565200.0
2022-01-21 15:00:00,81.44,81.76,81.02,81.15,870948.0,81.44,81.76,81.02,81.15,870948.0
2022-01-21 15:30:00,81.14,81.99,80.43,80.59,2274594.0,81.14,81.99,80.43,80.59,2274594.0
2022-01-24 09:30:00,79.09,79.6,78.01,78.26,854790.0,79.09,79.6,78.01,78.26,854790.0
2022-01-24 10:00:00,78.22,79.08,77.5,77.87,465558.0,78.22,79.08,77.5,77.87,465558.0
2022-01-24 10:30:00,77.86,78.23,76.95,77.46,648984.0,77.86,78.23,76.95,77.46,648984.0
2022-01-24 11:00:00,77.41,77.66,76.94,76.98,402270.0,77.41,77.66,76.94,76.98,402270.0
2022-01-24 11:30:00,76.98,77.18,76.0,77.14,630132.0,76.98,77.18,76.0,77.14,630132.0
2022-01-24 12:00:00,77.09,77.15,75.96,76.47,560844.0,77.09,77.15,75.96,76.47,560844.0
2022-01-24 12:30:00,76.47,78.22,76.38,78.17,413220.0,76.47,78.22,76.38,78.17,413220.0
2022-01-24 13:00:00,78.19,79.5,78.09,79.18,580746.0,78.19,79.5,78.09,79.18,580746.0
2022-01-24 13:30:00,79.17,81.71,79.15,81.52,634074.0,79.17,81.71,79.15,81.52,634074.0
2022-01-24 14:00:00,81.56,82.67,80.95,81.01,1349526.0,81.56,82.67,80.95,81.01,1349526.0
2022-01-24 14:30:00,81.04,81.7,80.1,81.6,238200.0,81.04,81.7,80.1,81.6,238200.0
2022-01-24 15:00:00,81.55,82.95,81.19,82.77,403164.0,81.55,82.95,81.19,82.77,403164.0
2022-01-24 15:30:00,82.72,84.88,82.58,84.04,2808846.0,82.72,84.88,82.58,84.04,2808846.0
2022-01-25 09:30:00,83.17,83.29,81.4,81.62,674382.0,83.17,83.29,81.4,81.62,674382.0
2022-01-25 10:00:00,81.57,81.78,80.89,81.71,632274.0,81.57,81.78,80.89,81.71,632274.0
2022-01-25 10:30:00,81.68,81.77,80.17,80.27,497340.0,81.68,81.77,80.17,80.27,497340.0
2022-01-25 11:00:00,80.3,80.83,80.17,80.46,346536.0,80.3,80.83,80.17,80.46,346536.0
2022-01-25 11:30:00,80.36,80.44,79.66,79.93,267552.0,80.36,80.44,79.66,79.93,267552.0
2022-01-25 12:00:00,79.97,80.45,79.66,80.16,335496.0,79.97,80.45,79.66,80.16,335496.0
2022-01-25 12:30:00,80.11,80.15,79.71,80.05,245508.0,80.11,80.15,79.71,80.05,245508.0
2022-01-25 13:00:00,79.98,80.09,79.67,80.09,313626.0,79.98,80.09,79.67,80.09,313626.0
2022-01-25 13:30:00,80.08,80.33,79.69,80.02,583968.0,80.08,80.33,79.69,80.02,583968.0
2022-01-25 14:00:00,80.03,80.17,79.67,80.15,654672.0,80.03,80.17,79.67,80.15,654672.0
2022-01-25 14:30:00,80.06,81.37,79.82,81.29,405702.0,80.06,81.37,79.82,81.29,405702.0
2022-01-25 15:00:00,81.31,81.33,79.92,79.92,260226.0,81.31,81.33,79.92,79.92,260226.0
2022-01-25 15:30:00,79.97,80.09,79.19,79.24,1042542.0,79.97,80.09,79.19,79.24,1042542.0
2022-01-26 09:30:00,80.67,81.97,79.01,79.71,983634.0,80.67,81.97,79.01,79.71,983634.0
2022-01-26 10:00:00,79.71,81.4,79.58,81.33,850362.0,79.71,81.4,79.58,81.33,850362.0
2022-01-26 10:30:00,81.25,81.53,80.69,81.33,420990.0,81.25,81.53,80.69,81.33,420990.0
2022-01-26 11:00:00,81.32,81.83,81.02,81.54,310530.0,81.32,81.83,81.02,81.54,310530.0
2022-01-26 11:30:00,81.56,82.09,81.21,81.86,200556.0,81.56,82.09,81.21,81.86,200556.0
2022-01-26 12:00:00,81.85,82.9,81.84,82.82,308130.0,81.85,82.9,81.84,82.82,308130.0
2022-01-26 12:30:00,82.76,83.47,82.74,83.26,1051254.0,82.76,83.47,82.74,83.26,1051254.0
2022-01-26 13:00:00,83.17,83.17,82.38,82.38,155922.0,83.17,83.17,82.38,82.38,155922.0
2022-01-26 13:30:00,82.33,82.47,81.95,82.03,216912.0,82.33,82.47,81.95,82.03,216912.0
2022-01-26 14:00:00,82.11,83.01,81.2,82.01,393744.0,82.11,83.01,81.2,82.01,393744.0
2022-01-26 14:30:00,82.0,82.25,80.06,80.17,364266.0,82.0,82.25,80.06,80.17,364266.0
2022-01-26 15:00:00,80.16,80.18,78.83,80.02,457014.0,80.16,80.18,78.83,80.02,457014.0
2022-01-26 15:30:00,79.94,80.03,79.01,79.37,810360.0,79.94,80.03,79.01,79.37,810360.0
2022-01-27 09:30:00,80.92,83.11,80.71,82.7,726990.0,80.92,83.11,80.71,82.7,726990.0
2022-01-27 10:00:00,82.67,84.07,82.51,83.15,1061760.0,82.67,84.07,82.51,83.15,1061760.0
2022-01-27 10:30:00,83.17,83.23,82.2,82.79,526794.0,83.17,83.23,82.2,82.79,526794.0
2022-01-27 11:00:00,82.93,83.17,82.45,82.62,382998.0,82.93,83.17,82.45,82.62,382998.0
2022-01-27 11:30:00,82.58,83.13,82.0,82.14,197808.0,82.58,83.13,82.0,82.14,197808.0
2022-01-27 12:00:00,82.09,82.18,81.23,81.54,282228.0,82.09,82.18,81.23,81.54,282228.0
2022-01-27 12:30:00,81.55,81.9,81.22,81.76,166596.0,81.55,81.9,81.22,81.76,166596.0
2022-01-27 13:00:00,81.78,82.02,80.96,81.11,374040.0,81.78,82.02,80.96,81.11,374040.0
2022-01-27 13:30:00,81.09,81.64,80.74,81.52,514950.0,81.09,81.64,80.74,81.52,514950.0
2022-01-27 14:00:00,81.52,81.76,80.9,81.14,454764.0,81.52,81.76,80.9,81.14,454764.0
2022-01-27 14:30:00,81.08,81.67,80.84,81.35,447966.0,81.08,81.67,80.84,81.35,447966.0
2022-01-27 15:00:00,81.33,81.84,80.83,81.24,320232.0,81.33,81.84,80.83,81.24,320232.0
2022-01-27 15:30:00,81.26,81.89,80.87,80.87,462090.0,81.26,81.89,80.87,80.87,462090.0
2022-01-28 09:30:00,81.27,81.67,80.03,80.69,342168.0,81.27,81.67,80.03,80.69,342168.0
2022-01-28 10:00:00,80.7,81.57,80.25,81.19,253920.0,80.7,81.57,80.25,81.19,253920.0
2022-01-28 10:30:00,81.19,82.58,81.14,82.54,694134.0,81.19,82.58,81.14,82.54,694134.0
2022-01-28 11:00:00,82.6,83.07,82.07,82.59,363120.0,82.6,83.07,82.07,82.59,363120.0
2022-01-28 11:30:00,82.67,83.06,82.35,82.9,315420.0,82.67,83.06,82.35,82.9,315420.0
2022-01-28 12:00:00,82.9,83.39,82.29,82.55,386424.0,82.9,83.39,82.29,82.55,386424.0
2022-01-28 12:30:00,82.5,82.65,81.79,81.94,225564.0,82.5,82.65,81.79,81.94,225564.0
2022-01-28 13:00:00,81.95,82.27,81.48,81.59,153306.0,81.95,82.27,81.48,81.59,153306.0
2022-01-28 13:30:00,81.71,82.14,81.67,81.99,254232.0,81.71,82.14,81.67,81.99,254232.0
2022-01-28 14:00:00,81.91,82.08,80.76,81.01,174180.0,81.91,82.08,80.76,81.01,174180.0
2022-01-28 14:30:00,80.86,81.93,80.75,81.91,263574.0,80.86,81.93,80.75,81.91,263574.0
2022-01-28 15:00:00,81.92,82.1,81.49,81.91,196752.0,81.92,82.1,81.49,81.91,196752.0
2022-01-28 15:30:00,81.8,82.71,81.19,82.7,958686.0,81.8,82.71,81.19,82.7,958686.0
2022-01-31 09:30:00,82.82,83.98,82.7,83.83,1035420.0,82.82,83.98,82.7,83.83,1035420.0
2022-01-31 10:00:00,83.76,84.35,83.27,84.35,985452.0,83.76,84.35,83.27,84.35,985452.0
2022-01-31 10:30:00,84.36,85.17,84.31,85.11,303114.0,84.36,85.17,84.31,85.11,303114.0
2022-01-31 11:00:00,85.1,85.54,85.1,85.31,674310.0,85.1,85.54,85.1,85.31,674310.0
2022-01-31 11:30:00,85.34,85.89,85.29,85.64,286944.0,85.34,85.89,85.29,85.64,286944.0
2022-01-31 12:00:00,85.63,85.72,84.98,85.15,146832.0,85.63,85.72,84.98,85.15,146832.0
2022-01-31 12:30:00,85.17,85.5,85.05,85.23,111510.0,85.17,85.5,85.05,85.23,111510.0
2022-01-31 13:00:00,85.19,85.61,85.19,85.28,182304.0,85.19,85.61,85.19,85.28,182304.0
2022-01-31 13:30:00,85.28,85.89,85.24,85.79,184500.0,85.28,85.89,85.24,85.79,184500.0
2022-01-31 14:00:00,85.79,86.08,85.76,86.01,142740.0,85.79,86.08,85.76,86.01,142740.0
2022-01-31 14:30:00,85.95,86.08,85.84,85.97,204888.0,85.95,86.08,85.84,85.97,204888.0
2022-01-31 15:00:00,85.92,86.01,85.25,85.3,305076.0,85.92,86.01,85.25,85.3,305076.0
2022-01-31 15:30:00,85.3,86.53,85.26,86.23,1035198.0,85.3,86.53,85.26,86.23,1035198.0
2022-02-01 09:30:00,86.31,86.67,84.44,84.57,871248.0,86.31,86.67,84.44,84.57,871248.0
2022-02-01 10:00:00,84.75,85.3,83.87,85.14,589368.0,84.75,85.3,83.87,85.14,589368.0
2022-02-01 10:30:00,85.14,85.55,84.17,85.0,421488.0,85.14,85.55,84.17,85.0,421488.0
2022-02-01 11:00:00,85.05,85.15,84.48,84.74,298614.0,85.05,85.15,84.48,84.74,298614.0
2022-02-01 11:30:00,84.71,85.54,84.66,85.41,163536.0,84.71,85.54,84.66,85.41,163536.0
2022-02-01 12:00:00,85.39,85.63,84.94,85.1,155628.0,85.39,85.63,84.94,85.1,155628.0
2022-02-01 12:30:00,85.21,85.61,84.85,85.61,84366.0,85.21,85.61,84.85,85.61,84366.0
2022-02-01 13:00:00,85.57,85.83,85.33,85.74,79632.0,85.57,85.83,85.33,85.74,79632.0
2022-02-01 13:30:00,85.7,85.81,85.23,85.39,104784.0,85.7,85.81,85.23,85.39,104784.0
2022-02-01 14:00:00,85.45,85.75,84.79,84.84,111060.0,85.45,85.75,84.79,84.84,111060.0
2022-02-01 14:30:00,84.83,84.98,84.53,84.73,135282.0,84.83,84.98,84.53,84.73,135282.0
2022-02-01 15:00:00,84.66,85.4,84.64,85.39,285774.0,84.66,85.4,84.64,85.39,285774.0
2022-02-01 15:30:00,85.36,85.64,85.01,85.48,464544.0,85.36,85.64,85.01,85.48,464544.0
2022-02-02 09:30:00,86.14,86.38,84.58,85.46,357510.0,86.14,86.38,84.58,85.46,357510.0
2022-02-02 10:00:00,85.33,86.27,85.1,85.42,287676.0,85.33,86.27,85.1,85.42,287676.0
2022-02-02 10:30:00,85.44,85.44,84.67,84.89,360678.0,85.44,85.44,84.67,84.89,360678.0
2022-02-02 11:00:00,84.89,84.97,84.33,84.71,484866.0,84.89,84.97,84.33,84.71,484866.0
2022-02-02 11:30:00,84.53,85.14,84.23,85.14,173964.0,84.53,85.14,84.23,85.14,173964.0
2022-02-02 12:00:00,85.1,85.48,84.87,84.89,320562.0,85.1,85.48,84.87,84.89,320562.0
2022-02-02 12:30:00,84.9,85.62,84.89,85.45,164220.0,84.9,85.62,84.89,85.45,164220.0
2022-02-02 13:00:00,85.45,85.45,84.82,84.98,196122.0,85.45,85.45,84.82,84.98,196122.0
2022-02-02 13:30:00,84.91,85.05,84.7,84.91,92322.0,84.91,85.05,84.7,84.91,92322.0
2022-02-02 14:00:00,84.87,85.19,84.44,84.79,137310.0,84.87,85.19,84.44,84.79,137310.0
2022-02-02 14:30:00,84.76,85.23,84.75,85.09,150342.0,84.76,85.23,84.75,85.09,150342.0
2022-02-02 15:00:00,85.03,85.29,84.83,84.93,169248.0,85.03,85.29,84.83,84.93,169248.0
2022-02-02 15:30:00,84.87,84.99,84.61,84.89,577962.0,84.87,84.99,84.61,84.89,577962.0
2022-02-03 09:30:00,82.91,84.39,82.66,83.38,325818.0,82.91,84.39,82.66,83.38,325818.0
2022-02-03 10:00:00,83.42,84.87,83.2,84.48,282924.0,83.42,84.87,83.2,84.48,282924.0
2022-02-03 10:30:00,84.51,84.7,83.28,83.42,276252.0,84.51,84.7,83.28,83.42,276252.0
2022-02-03 11:00:00,83.42,84.14,83.23,83.51,186990.0,83.42,84.14,83.23,83.51,186990.0
2022-02-03 11:30:00,83.4,83.51,82.98,82.99,280128.0,83.4,83.51,82.98,82.99,280128.0
2022-02-03 12:00:00,82.95,83.41,82.73,83.17,114642.0,82.95,83.41,82.73,83.17,114642.0
2022-02-03 12:30:00,83.25,83.33,82.75,82.95,143652.0,83.25,83.33,82.75,82.95,143652.0
2022-02-03 13:00:00,82.86,83.23,82.76,83.12,107256.0,82.86,83.23,82.76,83.12,107256.0
2022-02-03 13:30:00,83.12,83.18,82.72,82.94,111402.0,83.12,83.18,82.72,82.94,111402.0
2022-02-03 14:00:00,83.04,83.2,82.67,82.88,130674.0,83.04,83.2,82.67,82.88,130674.0
2022-02-03 14:30:00,82.82,82.99,82.32,82.5,199632.0,82.82,82.99,82.32,82.5,199632.0
2022-02-03 15:00:00,82.58,82.92,82.46,82.67,234630.0,82.58,82.92,82.46,82.67,234630.0
2022-02-03 15:30:00,82.67,82.77,81.8,82.0,644802.0,82.67,82.77,81.8,82.0,644802.0
2022-02-04 09:30:00,81.86,84.56,81.33,84.3,1230756.0,81.86,84.56,81.33,84.3,1230756.0
2022-02-04 10:00:00,84.46,85.83,84.46,84.91,637044.0,84.46,85.83,84.46,84.91,637044.0
2022-02-04 10:30:00,84.94,85.71,84.7,84.7,373320.0,84.94,85.71,84.7,84.7,373320.0
2022-02-04 11:00:00,84.71,85.38,84.39,85.27,273780.0,84.71,85.38,84.39,85.27,273780.0
2022-02-04 11:30:00,85.21,85.96,85.21,85.48,365112.0,85.21,85.96,85.21,85.48,365112.0
2022-02-04 12:00:00,85.43,85.8,85.16,85.17,197352.0,85.43,85.8,85.16,85.17,197352.0
2022-02-04 12:30:00,85.29,85.88,85.02,85.52,199020.0,85.29,85.88,85.02,85.52,199020.0
2022-02-04 13:00:00,85.57,86.28,85.46,86.19,206232.0,85.57,86.28,85.46,86.19,206232.0
2022-02-04 13:30:00,86.19,86.38,85.9,85.9,170430.0,86.19,86.38,85.9,85.9,170430.0
2022-02-04 14:00:00,85.87,86.39,85.8,86.16,239010.0,85.87,86.39,85.8,86.16,239010.0
2022-02-04 14:30:00,86.13,86.53,85.96,86.32,178242.0,86.13,86.53,85.96,86.32,178242.0
2022-02-04 15:00:00,86.29,86.51,85.74,86.03,329958.0,86.29,86.51,85.74,86.03,329958.0
2022-02-04 15:30:00,86.04,86.23,85.75,85.8,822630.0,86.04,86.23,85.75,85.8,822630.0
2022-02-07 09:30:00,85.45,86.96,84.97,86.78,298296.0,85.45,86.96,84.97,86.78,298296.0
2022-02-07 10:00:00,86.83,86.83,85.23,85.67,183996.0,86.83,86.83,85.23,85.67,183996.0
2022-02-07 10:30:00,85.63,86.08,85.32,85.99,100488.0,85.63,86.08,85.32,85.99,100488.0
2022-02-07 11:00:00,86.0,86.0,85.38,85.83,57066.0,86.0,86.0,85.38,85.83,57066.0
2022-02-07 11:30:00,85.83,85.83,84.92,85.25,96936.0,85.83,85.83,84.92,85.25,96936.0
2022-02-07 12:00:00,85.2,85.54,85.15,85.25,50730.0,85.2,85.54,85.15,85.25,50730.0
2022-02-07 12:30:00,85.17,85.46,84.93,85.45,76206.0,85.17,85.46,84.93,85.45,76206.0
2022-02-07 13:00:00,85.44,85.69,85.33,85.66,84180.0,85.44,85.69,85.33,85.66,84180.0
2022-02-07 13:30:00,85.66,85.82,85.42,85.82,76914.0,85.66,85.82,85.42,85.82,76914.0
2022-02-07 14:00:00,85.73,85.87,85.38,85.87,63534.0,85.73,85.87,85.38,85.87,63534.0
2022-02-07 14:30:00,85.8,85.87,85.41,85.42,100044.0,85.8,85.87,85.41,85.42,100044.0
2022-02-07 15:00:00,85.44,85.96,85.38,85.42,171258.0,85.44,85.96,85.38,85.42,171258.0
2022-02-07 15:30:00,85.46,85.71,85.06,85.06,514938.0,85.46,85.71,85.06,85.06,514938.0
2022-02-08 09:30:00,85.05,86.33,84.17,85.2,519522.0,85.05,86.33,84.17,85.2,519522.0
2022-02-08 10:00:00,85.2,85.84,84.89,85.48,296712.0,85.2,85.84,84.89,85.48,296712.0
2022-02-08 10:30:00,85.39,85.84,84.84,85.74,188160.0,85.39,85.84,84.84,85.74,188160.0
2022-02-08 11:00:00,85.77,85.87,85.42,85.5,195000.0,85.77,85.87,85.42,85.5,195000.0
2022-02-08 11:30:00,85.51,85.83,85.46,85.63,134340.0,85.51,85.83,85.46,85.63,134340.0
2022-02-08 12:00:00,85.64,85.7,85.34,85.49,101346.0,85.64,85.7,85.34,85.49,101346.0
2022-02-08 12:30:00,85.55,85.87,85.49,85.74,398466.0,85.55,85.87,85.49,85.74,398466.0
2022-02-08 13:00:00,85.75,85.76,85.34,85.38,100938.0,85.75,85.76,85.34,85.38,100938.0
2022-02-08 13:30:00,85.41,85.43,84.82,85.17,212730.0,85.41,85.43,84.82,85.17,212730.0
2022-02-08 14:00:00,85.3,85.63,84.86,84.86,1018482.0,85.3,85.63,84.86,84.86,1018482.0
2022-02-08 14:30:00,84.88,85.7,84.71,85.54,360234.0,84.88,85.7,84.71,85.54,360234.0
2022-02-08 15:00:00,85.54,85.75,85.12,85.42,278250.0,85.54,85.75,85.12,85.42,278250.0
2022-02-08 15:30:00,85.46,85.92,85.37,85.47,509784.0,85.46,85.92,85.37,85.47,509784.0
2022-02-09 09:30:00,86.67,87.82,86.44,86.94,335460.0,86.67,87.82,86.44,86.94,335460.0
2022-02-09 10:00:00,87.2,87.66,86.78,87.53,519618.0,87.2,87.66,86.78,87.53,519618.0
2022-02-09 10:30:00,87.52,88.01,87.33,88.01,197340.0,87.52,88.01,87.33,88.01,197340.0
2022-02-09 11:00:00,88.05,88.24,88.0,88.2,212082.0,88.05,88.24,88.0,88.2,212082.0
2022-02-09 11:30:00,88.22,88.69,88.15,88.52,185724.0,88.22,88.69,88.15,88.52,185724.0
2022-02-09 12:00:00,88.46,89.07,88.38,88.99,197940.0,88.46,89.07,88.38,88.99,197940.0
2022-02-09 12:30:00,89.05,89.54,88.92,89.5,214956.0,89.05,89.54,88.92,89.5,214956.0
2022-02-09 13:00:00,89.46,89.51,88.92,88.95,68532.0,89.46,89.51,88.92,88.95,68532.0
2022-02-09 13:30:00,88.96,89.07,88.74,89.07,78402.0,88.96,89.07,88.74,89.07,78402.0
2022-02-09 14:00:00,89.09,89.3,88.99,89.0,144852.0,89.09,89.3,88.99,89.0,144852.0
2022-02-09 14:30:00,89.04,89.12,88.43,88.43,185220.0,89.04,89.12,88.43,88.43,185220.0
2022-02-09 15:00:00,88.43,88.52,88.02,88.41,273942.0,88.43,88.52,88.02,88.41,273942.0
2022-02-09 15:30:00,88.39,89.07,88.36,89.02,564192.0,88.39,89.07,88.36,89.02,564192.0
2022-02-10 09:30:00,86.93,89.61,86.83,89.14,309198.0,86.93,89.61,86.83,89.14,309198.0
2022-02-10 10:00:00,88.87,89.14,88.3,88.54,166650.0,88.87,89.14,88.3,88.54,166650.0
2022-02-10 10:30:00,88.62,89.5,88.24,88.51,146610.0,88.62,89.5,88.24,88.51,146610.0
2022-02-10 11:00:00,88.42,89.01,88.32,88.82,76542.0,88.42,89.01,88.32,88.82,76542.0
2022-02-10 11:30:00,88.65,89.1,88.27,89.08,76674.0,88.65,89.1,88.27,89.08,76674.0
2022-02-10 12:00:00,89.08,89.38,88.84,88.89,122382.0,89.08,89.38,88.84,88.89,122382.0
2022-02-10 12:30:00,88.92,89.05,88.04,88.62,207294.0,88.92,89.05,88.04,88.62,207294.0
2022-02-10 13:00:00,88.58,88.92,88.06,88.08,67686.0,88.58,88.92,88.06,88.08,67686.0
2022-02-10 13:30:00,88.08,88.5,87.83,88.5,165072.0,88.08,88.5,87.83,88.5,165072.0
2022-02-10 14:00:00,88.48,88.59,87.79,88.13,98286.0,88.48,88.59,87.79,88.13,98286.0
2022-02-10 14:30:00,88.17,88.36,87.61,87.69,73506.0,88.17,88.36,87.61,87.69,73506.0
2022-02-10 15:00:00,87.52,88.14,87.52,87.74,122994.0,87.52,88.14,87.52,87.74,122994.0
2022-02-10 15:30:00,87.63,88.05,87.29,87.89,403698.0,87.63,88.05,87.29,87.89,403698.0
2022-02-11 09:30:00,88.49,89.33,87.58,87.66,195090.0,88.49,89.33,87.58,87.66,195090.0
2022-02-11 10:00:00,87.67,88.67,87.67,88.46,151206.0,87.67,88.67,87.67,88.46,151206.0
2022-02-11 10:30:00,88.64,88.79,87.78,87.79,84918.0,88.64,88.79,87.78,87.79,84918.0
2022-02-11 11:00:00,87.92,88.06,87.17,87.35,116982.0,87.92,88.06,87.17,87.35,116982.0
2022-02-11 11:30:00,87.55,87.85,87.13,87.68,73698.0,87.55,87.85,87.13,87.68,73698.0
2022-02-11 12:00:00,87.56,87.91,87.43,87.62,459018.0,87.56,87.91,87.43,87.62,459018.0
2022-02-11 12:30:00,87.58,87.76,87.05,87.05,35718.0,87.58,87.76,87.05,87.05,35718.0
2022-02-11 13:00:00,87.13,87.39,86.84,86.84,93600.0,87.13,87.39,86.84,86.84,93600.0
2022-02-11 13:30:00,86.8,86.8,85.49,85.5,350910.0,86.8,86.8,85.49,85.5,350910.0
2022-02-11 14:00:00,85.57,85.73,84.83,84.85,794922.0,85.57,85.73,84.83,84.85,794922.0
2022-02-11 14:30:00,84.97,85.41,84.45,84.95,574866.0,84.97,85.41,84.45,84.95,574866.0
2022-02-11 15:00:00,85.0,85.58,85.0,85.18,221148.0,85.0,85.58,85.0,85.18,221148.0
2022-02-11 15:30:00,85.18,85.56,84.74,85.03,483348.0,85.18,85.56,84.74,85.03,483348.0
2022-02-14 09:30:00,84.31,86.61,84.31,86.12,232248.0,84.31,86.61,84.31,86.12,232248.0
2022-02-14 10:00:00,86.22,86.63,85.72,86.17,125688.0,86.22,86.63,85.72,86.17,125688.0
2022-02-14 10:30:00,86.23,87.14,85.83,86.76,198540.0,86.23,87.14,85.83,86.76,198540.0
2022-02-14 11:00:00,86.67,87.41,86.59,87.39,257202.0,86.67,87.41,86.59,87.39,257202.0
2022-02-14 11:30:00,87.39,87.56,86.77,86.84,424452.0,87.39,87.56,86.77,86.84,424452.0
2022-02-14 12:00:00,86.85,87.33,86.73,87.28,240354.0,86.85,87.33,86.73,87.28,240354.0
2022-02-14 12:30:00,87.31,87.72,87.23,87.57,259536.0,87.31,87.72,87.23,87.57,259536.0
2022-02-14 13:00:00,87.57,87.88,87.03,87.11,250848.0,87.57,87.88,87.03,87.11,250848.0
2022-02-14 13:30:00,87.11,87.37,86.59,86.72,589020.0,87.11,87.37,86.59,86.72,589020.0
2022-02-14 14:00:00,86.61,87.11,86.4,87.04,241470.0,86.61,87.11,86.4,87.04,241470.0
2022-02-14 14:30:00,87.11,87.25,86.7,87.01,123930.0,87.11,87.25,86.7,87.01,123930.0
2022-02-14 15:00:00,87.07,87.34,86.65,87.12,234234.0,87.07,87.34,86.65,87.12,234234.0
2022-02-14 15:30:00,87.04,87.26,86.67,86.81,541746.0,87.04,87.26,86.67,86.81,541746.0
2022-02-15 09:30:00,87.84,89.27,87.79,89.27,447936.0,87.84,89.27,87.79,89.27,447936.0
2022-02-15 10:00:00,89.1,89.18,87.59,87.77,490518.0,89.1,89.18,87.59,87.77,490518.0
2022-02-15 10:30:00,87.85,88.15,87.59,87.59,260298.0,87.85,88.15,87.59,87.59,260298.0
2022-02-15 11:00:00,87.59,87.97,87.35,87.62,221976.0,87.59,87.97,87.35,87.62,221976.0
2022-02-15 11:30:00,87.69,88.38,87.68,88.01,151794.0,87.69,88.38,87.68,88.01,151794.0
2022-02-15 12:00:00,87.98,88.0,87.2,87.4,203856.0,87.98,88.0,87.2,87.4,203856.0
2022-02-15 12:30:00,87.37,88.03,86.97,87.92,596616.0,87.37,88.03,86.97,87.92,596616.0
2022-02-15 13:00:00,87.91,87.91,87.49,87.72,177192.0,87.91,87.91,87.49,87.72,177192.0
2022-02-15 13:30:00,87.72,87.82,87.55,87.67,248928.0,87.72,87.82,87.55,87.67,248928.0
2022-02-15 14:00:00,87.72,88.04,87.58,87.76,121836.0,87.72,88.04,87.58,87.76,121836.0
2022-02-15 14:30:00,87.77,87.83,87.47,87.83,76170.0,87.77,87.83,87.47,87.83,76170.0
2022-02-15 15:00:00,87.89,88.17,87.78,87.84,109812.0,87.89,88.17,87.78,87.84,109812.0
2022-02-15 15:30:00,87.82,88.1,87.47,87.68,700188.0,87.82,88.1,87.47,87.68,700188.0
2022-02-16 09:30:00,86.48,86.93,85.76,86.3,414558.0,86.48,86.93,85.76,86.3,414558.0
2022-02-16 10:00:00,86.27,86.82,86.17,86.69,185160.0,86.27,86.82,86.17,86.69,185160.0
2022-02-16 10:30:00,86.74,87.63,86.61,87.33,156318.0,86.74,87.63,86.61,87.33,156318.0
2022-02-16 11:00:00,87.4,87.74,86.98,87.25,135198.0,87.4,87.74,86.98,87.25,135198.0
2022-02-16 11:30:00,87.21,87.24,86.92,87.13,36930.0,87.21,87.24,86.92,87.13,36930.0
2022-02-16 12:00:00,87.19,87.29,86.98,87.06,53706.0,87.19,87.29,86.98,87.06,53706.0
2022-02-16 12:30:00,87.06,87.24,86.82,87.03,164148.0,87.06,87.24,86.82,87.03,164148.0
2022-02-16 13:00:00,86.96,87.07,86.58,87.06,87702.0,86.96,87.07,86.58,87.06,87702.0
2022-02-16 13:30:00,87.06,87.32,86.73,87.2,139434.0,87.06,87.32,86.73,87.2,139434.0
2022-02-16 14:00:00,87.59,87.93,86.96,87.87,109200.0,87.59,87.93,86.96,87.87,109200.0
2022-02-16 14:30:00,87.93,88.13,87.51,87.88,137868.0,87.93,88.13,87.51,87.88,137868.0
2022-02-16 15:00:00,87.99,88.33,87.89,88.22,102594.0,87.99,88.33,87.89,88.22,102594.0
2022-02-16 15:30:00,88.27,88.29,87.5,87.74,465516.0,88.27,88.29,87.5,87.74,465516.0
2022-02-17 09:30:00,86.61,87.26,86.11,86.36,304404.0,86.61,87.26,86.11,86.36,304404.0
2022-02-17 10:00:00,86.26,86.27,85.79,85.84,236814.0,86.26,86.27,85.79,85.84,236814.0
2022-02-17 10:30:00,85.83,85.84,84.77,84.83,256998.0,85.83,85.84,84.77,84.83,256998.0
2022-02-17 11:00:00,84.85,85.17,84.55,84.78,194202.0,84.85,85.17,84.55,84.78,194202.0
2022-02-17 11:30:00,84.84,85.05,84.45,84.57,333174.0,84.84,85.05,84.45,84.57,333174.0
2022-02-17 12:00:00,84.52,84.6,84.1,84.13,235494.0,84.52,84.6,84.1,84.13,235494.0
2022-02-17 12:30:00,84.08,84.33,83.8,83.82,140616.0,84.08,84.33,83.8,83.82,140616.0
2022-02-17 13:00:00,83.8,83.83,83.21,83.25,295236.0,83.8,83.83,83.21,83.25,295236.0
2022-02-17 13:30:00,83.28,83.45,82.88,82.91,274458.0,83.28,83.45,82.88,82.91,274458.0
2022-02-17 14:00:00,82.92,83.34,82.83,83.21,168150.0,82.92,83.34,82.83,83.21,168150.0
2022-02-17 14:30:00,83.2,83.53,83.0,83.01,151728.0,83.2,83.53,83.0,83.01,151728.0
2022-02-17 15:00:00,83.02,83.2,82.86,83.08,190764.0,83.02,83.2,82.86,83.08,190764.0
2022-02-17 15:30:00,83.07,83.83,82.93,83.24,771486.0,83.07,83.83,82.93,83.24,771486.0
2022-02-18 09:30:00,83.17,83.47,81.67,83.23,542238.0,83.17,83.47,81.67,83.23,542238.0
2022-02-18 10:00:00,83.13,83.49,82.45,82.51,331782.0,83.13,83.49,82.45,82.51,331782.0
2022-02-18 10:30:00,82.51,82.6,81.73,81.9,266298.0,82.51,82.6,81.73,81.9,266298.0
2022-02-18 11:00:00,81.99,82.15,81.49,81.61,453582.0,81.99,82.15,81.49,81.61,453582.0
2022-02-18 11:30:00,81.54,81.96,81.27,81.36,270732.0,81.54,81.96,81.27,81.36,270732.0
2022-02-18 12:00:00,81.41,81.8,81.17,81.43,321174.0,81.41,81.8,81.17,81.43,321174.0
2022-02-18 12:30:00,81.38,81.73,81.03,81.08,372912.0,81.38,81.73,81.03,81.08,372912.0
2022-02-18 13:00:00,81.06,81.29,80.97,81.02,316668.0,81.06,81.29,80.97,81.02,316668.0
2022-02-18 13:30:00,81.05,81.39,80.99,81.27,256458.0,81.05,81.39,80.99,81.27,256458.0
2022-02-18 14:00:00,81.28,81.59,81.0,81.57,238722.0,81.28,81.59,81.0,81.57,238722.0
2022-02-18 14:30:00,81.54,81.99,81.11,81.48,289050.0,81.54,81.99,81.11,81.48,289050.0
2022-02-18 15:00:00,81.43,81.6,80.55,80.67,441342.0,81.43,81.6,80.55,80.67,441342.0
2022-02-18 15:30:00,80.64,80.82,80.23,80.36,1115652.0,80.64,80.82,80.23,80.36,1115652.0
2022-02-22 09:30:00,80.17,81.16,78.92,80.3,911616.0,80.17,81.16,78.92,80.3,911616.0
2022-02-22 10:00:00,80.2,80.67,79.41,80.15,617958.0,80.2,80.67,79.41,80.15,617958.0
2022-02-22 10:30:00,80.22,80.25,79.04,79.22,566442.0,80.22,80.25,79.04,79.22,566442.0
2022-02-22 11:00:00,79.22,79.44,78.44,78.69,588156.0,79.22,79.44,78.44,78.69,588156.0
2022-02-22 11:30:00,78.7,78.86,78.03,78.16,792048.0,78.7,78.86,78.03,78.16,792048.0
2022-02-22 12:00:00,78.16,78.48,77.92,78.06,501042.0,78.16,78.48,77.92,78.06,501042.0
2022-02-22 12:30:00,77.99,78.17,77.76,78.09,626448.0,77.99,78.17,77.76,78.09,626448.0
2022-02-22 13:00:00,78.14,78.49,77.82,78.46,311868.0,78.14,78.49,77.82,78.46,311868.0
2022-02-22 13:30:00,78.48,78.62,78.19,78.53,422046.0,78.48,78.62,78.19,78.53,422046.0
2022-02-22 14:00:00,78.51,79.39,78.25,79.16,532836.0,78.51,79.39,78.25,79.16,532836.0
2022-02-22 14:30:00,79.09,79.9,78.94,79.75,404718.0,79.09,79.9,78.94,79.75,404718.0
2022-02-22 15:00:00,79.75,80.77,79.72,80.45,993252.0,79.75,80.77,79.72,80.45,993252.0
2022-02-22 15:30:00,80.44,80.46,79.0,79.25,1864050.0,80.44,80.46,79.0,79.25,1864050.0
2022-02-23 09:30:00,84.47,85.23,83.0,83.63,4223964.0,84.47,85.23,83.0,83.63,4223964.0
2022-02-23 10:00:00,83.6,83.67,82.17,82.42,2180688.0,83.6,83.67,82.17,82.42,2180688.0
2022-02-23 10:30:00,82.35,82.84,81.27,82.32,1277316.0,82.35,82.84,81.27,82.32,1277316.0
2022-02-23 11:00:00,82.35,82.67,81.25,81.41,596232.0,82.35,82.67,81.25,81.41,596232.0
2022-02-23 11:30:00,81.46,82.84,81.34,82.62,903180.0,81.46,82.84,81.34,82.62,903180.0
2022-02-23 12:00:00,82.62,82.69,81.44,81.89,549744.0,82.62,82.69,81.44,81.89,549744.0
2022-02-23 12:30:00,81.93,82.45,81.71,82.05,462438.0,81.93,82.45,81.71,82.05,462438.0
2022-02-23 13:00:00,82.04,82.07,81.25,81.27,556896.0,82.04,82.07,81.25,81.27,556896.0
2022-02-23 13:30:00,81.3,81.6,80.78,80.99,356772.0,81.3,81.6,80.78,80.99,356772.0
2022-02-23 14:00:00,80.99,81.08,79.81,79.88,631074.0,80.99,81.08,79.81,79.88,631074.0
2022-02-23 14:30:00,79.91,80.33,78.67,80.3,1573854.0,79.91,80.33,78.67,80.3,1573854.0
2022-02-23 15:00:00,80.26,80.74,79.51,80.64,921828.0,80.26,80.74,79.51,80.64,921828.0
2022-02-23 15:30:00,80.56,80.72,79.46,79.5,1467684.0,80.56,80.72,79.46,79.5,1467684.0
2022-02-24 09:30:00,77.7,86.39,77.66,85.17,3918042.0,77.7,86.39,77.66,85.17,3918042.0
2022-02-24 10:00:00,85.26,87.4,84.07,86.43,2146410.0,85.26,87.4,84.07,86.43,2146410.0
2022-02-24 10:30:00,86.4,87.81,85.83,87.35,1205322.0,86.4,87.81,85.83,87.35,1205322.0
2022-02-24 11:00:00,87.44,88.18,86.69,87.87,1093512.0,87.44,88.18,86.69,87.87,1093512.0
2022-02-24 11:30:00,87.83,87.9,86.01,86.85,1006356.0,87.83,87.9,86.01,86.85,1006356.0
2022-02-24 12:00:00,86.88,86.9,85.14,85.61,641808.0,86.88,86.9,85.14,85.61,641808.0
2022-02-24 12:30:00,85.69,87.45,85.57,87.0,554958.0,85.69,87.45,85.57,87.0,554958.0
2022-02-24 13:00:00,87.0,87.69,86.64,87.2,480990.0,87.0,87.69,86.64,87.2,480990.0
2022-02-24 13:30:00,87.2,89.35,87.2,88.92,1257900.0,87.2,89.35,87.2,88.92,1257900.0
2022-02-24 14:00:00,88.89,89.55,88.83,88.92,1275858.0,88.89,89.55,88.83,88.92,1275858.0
2022-02-24 14:30:00,88.86,89.81,88.86,89.5,786942.0,88.86,89.81,88.86,89.5,786942.0
2022-02-24 15:00:00,89.5,89.88,89.0,89.25,764016.0,89.5,89.88,89.0,89.25,764016.0
2022-02-24 15:30:00,89.3,90.11,89.3,90.0,2584074.0,89.3,90.11,89.3,90.0,2584074.0
2022-02-25 09:30:00,88.59,92.21,88.41,91.76,2612418.0,88.59,92.21,88.41,91.76,2612418.0
2022-02-25 10:00:00,91.67,93.08,90.87,92.97,1558758.0,91.67,93.08,90.87,92.97,1558758.0
2022-02-25 10:30:00,92.81,93.57,92.23,92.82,1926192.0,92.81,93.57,92.23,92.82,1926192.0
2022-02-25 11:00:00,92.83,93.79,92.08,92.93,1181784.0,92.83,93.79,92.08,92.93,1181784.0
2022-02-25 11:30:00,92.92,93.33,92.61,93.0,653958.0,92.92,93.33,92.61,93.0,653958.0
2022-02-25 12:00:00,93.0,93.37,92.81,93.36,518388.0,93.0,93.37,92.81,93.36,518388.0
2022-02-25 12:30:00,93.42,93.67,93.0,93.2,481782.0,93.42,93.67,93.0,93.2,481782.0
2022-02-25 13:00:00,93.21,93.64,93.13,93.46,316938.0,93.21,93.64,93.13,93.46,316938.0
2022-02-25 13:30:00,93.51,94.08,93.46,93.89,450120.0,93.51,94.08,93.46,93.89,450120.0
2022-02-25 14:00:00,93.89,94.16,93.43,93.83,375054.0,93.89,94.16,93.43,93.83,375054.0
2022-02-25 14:30:00,93.91,94.27,93.44,94.27,486378.0,93.91,94.27,93.44,94.27,486378.0
2022-02-25 15:00:00,94.26,94.53,93.95,94.26,784758.0,94.26,94.53,93.95,94.26,784758.0
2022-02-25 15:30:00,94.26,95.17,93.48,94.87,2348010.0,94.26,95.17,93.48,94.87,2348010.0
2022-02-28 09:30:00,95.81,98.26,94.83,97.52,2877414.0,95.81,98.26,94.83,97.52,2877414.0
2022-02-28 10:00:00,97.64,97.93,95.91,97.41,1292310.0,97.64,97.93,95.91,97.41,1292310.0
2022-02-28 10:30:00,97.38,97.81,96.4,97.69,605316.0,97.38,97.81,96.4,97.69,605316.0
2022-02-28 11:00:00,97.77,98.4,97.4,98.13,1007232.0,97.77,98.4,97.4,98.13,1007232.0
2022-02-28 11:30:00,98.25,98.67,97.83,98.48,771396.0,98.25,98.67,97.83,98.48,771396.0
2022-02-28 12:00:00,98.45,98.53,96.87,97.83,571218.0,98.45,98.53,96.87,97.83,571218.0
2022-02-28 12:30:00,97.79,97.87,97.31,97.67,473136.0,97.79,97.87,97.31,97.67,473136.0
2022-02-28 13:00:00,97.67,98.29,97.61,97.99,559212.0,97.67,98.29,97.61,97.99,559212.0
2022-02-28 13:30:00,97.92,98.41,97.7,98.17,418458.0,97.92,98.41,97.7,98.17,418458.0
2022-02-28 14:00:00,98.15,98.18,96.76,97.28,586224.0,98.15,98.18,96.76,97.28,586224.0
2022-02-28 14:30:00,97.28,98.27,97.06,98.27,448488.0,97.28,98.27,97.06,98.27,448488.0
2022-02-28 15:00:00,98.26,98.83,97.95,98.64,752010.0,98.26,98.83,97.95,98.64,752010.0
2022-02-28 15:30:00,98.64,99.22,98.06,99.05,1945062.0,98.64,99.22,98.06,99.05,1945062.0
2022-03-01 09:30:00,98.57,99.04,96.89,98.24,1696278.0,98.57,99.04,96.89,98.24,1696278.0
2022-03-01 10:00:00,98.4,99.83,98.36,99.36,1153068.0,98.4,99.83,98.36,99.36,1153068.0
2022-03-01 10:30:00,99.37,99.37,97.54,97.92,1082172.0,99.37,99.37,97.54,97.92,1082172.0
2022-03-01 11:00:00,97.9,98.89,97.85,98.8,371742.0,97.9,98.89,97.85,98.8,371742.0
2022-03-01 11:30:00,98.74,98.83,97.54,97.95,390840.0,98.74,98.83,97.54,97.95,390840.0
2022-03-01 12:00:00,97.86,99.5,97.37,99.45,596832.0,97.86,99.5,97.37,99.45,596832.0
2022-03-01 12:30:00,99.43,99.58,99.12,99.17,248604.0,99.43,99.58,99.12,99.17,248604.0
2022-03-01 13:00:00,99.08,99.34,97.95,97.95,463920.0,99.08,99.34,97.95,97.95,463920.0
2022-03-01 13:30:00,98.08,98.97,97.98,98.71,273960.0,98.08,98.97,97.98,98.71,273960.0
2022-03-01 14:00:00,98.72,98.75,97.9,97.99,309078.0,98.72,98.75,97.9,97.99,309078.0
2022-03-01 14:30:00,98.05,98.21,97.28,97.42,271992.0,98.05,98.21,97.28,97.42,271992.0
2022-03-01 15:00:00,97.37,97.89,96.34,96.34,535074.0,97.37,97.89,96.34,96.34,535074.0
2022-03-01 15:30:00,96.33,96.33,95.28,96.15,1512078.0,96.33,96.33,95.28,96.15,1512078.0
2022-03-02 09:30:00,97.23,97.23,94.74,95.97,796728.0,97.23,97.23,94.74,95.97,796728.0
2022-03-02 10:00:00,95.91,96.18,94.65,96.06,434388.0,95.91,96.18,94.65,96.06,434388.0
2022-03-02 10:30:00,96.25,96.43,95.12,95.42,487242.0,96.25,96.43,95.12,95.42,487242.0
2022-03-02 11:00:00,95.46,96.66,95.28,96.38,298116.0,95.46,96.66,95.28,96.38,298116.0
2022-03-02 11:30:00,96.43,96.79,95.73,96.02,190536.0,96.43,96.79,95.73,96.02,190536.0
2022-03-02 12:00:00,95.98,96.58,95.87,96.53,189468.0,95.98,96.58,95.87,96.53,189468.0
2022-03-02 12:30:00,96.56,96.62,95.98,96.33,256812.0,96.56,96.62,95.98,96.33,256812.0
2022-03-02 13:00:00,96.31,97.38,96.23,96.77,146640.0,96.31,97.38,96.23,96.77,146640.0
2022-03-02 13:30:00,96.9,97.13,96.71,96.85,284850.0,96.9,97.13,96.71,96.85,284850.0
2022-03-02 14:00:00,96.92,97.28,96.59,96.68,195372.0,96.92,97.28,96.59,96.68,195372.0
2022-03-02 14:30:00,96.71,97.0,96.45,96.87,263166.0,96.71,97.0,96.45,96.87,263166.0
2022-03-02 15:00:00,96.9,97.29,96.58,97.22,274476.0,96.9,97.29,96.58,97.22,274476.0
2022-03-02 15:30:00,97.18,97.64,96.99,96.99,861132.0,97.18,97.64,96.99,96.99,861132.0
2022-03-03 09:30:00,97.26,98.5,96.62,97.45,738906.0,97.26,98.5,96.62,97.45,738906.0
2022-03-03 10:00:00,97.54,98.21,96.21,96.38,589248.0,97.54,98.21,96.21,96.38,589248.0
2022-03-03 10:30:00,96.42,96.77,95.78,95.81,254574.0,96.42,96.77,95.78,95.81,254574.0
2022-03-03 11:00:00,95.76,96.64,95.52,96.54,253782.0,95.76,96.64,95.52,96.54,253782.0
2022-03-03 11:30:00,96.53,97.0,96.31,96.77,155700.0,96.53,97.0,96.31,96.77,155700.0
2022-03-03 12:00:00,96.66,96.97,96.08,96.19,167286.0,96.66,96.97,96.08,96.19,167286.0
2022-03-03 12:30:00,96.2,97.3,96.11,96.52,191724.0,96.2,97.3,96.11,96.52,191724.0
2022-03-03 13:00:00,96.51,96.91,96.4,96.66,90618.0,96.51,96.91,96.4,96.66,90618.0
2022-03-03 13:30:00,96.57,96.62,95.96,96.11,158568.0,96.57,96.62,95.96,96.11,158568.0
2022-03-03 14:00:00,96.02,97.0,95.94,96.75,354084.0,96.02,97.0,95.94,96.75,354084.0
2022-03-03 14:30:00,96.75,96.76,95.96,96.19,164574.0,96.75,96.76,95.96,96.19,164574.0
2022-03-03 15:00:00,96.03,96.07,95.09,95.23,428580.0,96.03,96.07,95.09,95.23,428580.0
2022-03-03 15:30:00,95.15,95.58,94.84,95.57,945684.0,95.15,95.58,94.84,95.57,945684.0
2022-03-04 09:30:00,94.83,96.25,93.44,93.83,868842.0,94.83,96.25,93.44,93.83,868842.0
2022-03-04 10:00:00,93.91,94.41,93.04,93.67,332874.0,93.91,94.41,93.04,93.67,332874.0
2022-03-04 10:30:00,93.63,94.03,92.39,92.72,461022.0,93.63,94.03,92.39,92.72,461022.0
2022-03-04 11:00:00,92.62,92.91,92.0,92.58,698472.0,92.62,92.91,92.0,92.58,698472.0
2022-03-04 11:30:00,92.55,93.12,92.27,92.44,308610.0,92.55,93.12,92.27,92.44,308610.0
2022-03-04 12:00:00,92.51,93.51,92.2,93.24,234690.0,92.51,93.51,92.2,93.24,234690.0
2022-03-04 12:30:00,93.29,93.51,92.79,93.19,256794.0,93.29,93.51,92.79,93.19,256794.0
2022-03-04 13:00:00,93.21,93.46,92.88,93.05,331776.0,93.21,93.46,92.88,93.05,331776.0
2022-03-04 13:30:00,93.06,93.29,92.66,92.66,247740.0,93.06,93.29,92.66,92.66,247740.0
2022-03-04 14:00:00,92.6,92.94,92.3,92.35,293622.0,92.6,92.94,92.3,92.35,293622.0
2022-03-04 14:30:00,92.3,92.86,91.97,91.98,248010.0,92.3,92.86,91.97,91.98,248010.0
2022-03-04 15:00:00,92.01,92.79,91.92,92.63,327816.0,92.01,92.79,91.92,92.63,327816.0
2022-03-04 15:30:00,92.68,92.94,92.08,92.89,890196.0,92.68,92.94,92.08,92.89,890196.0
2022-03-07 09:30:00,93.26,93.85,91.98,92.59,790122.0,93.26,93.85,91.98,92.59,790122.0
2022-03-07 10:00:00,92.5,93.62,91.77,92.2,447762.0,92.5,93.62,91.77,92.2,447762.0
2022-03-07 10:30:00,92.31,92.74,91.18,91.66,450264.0,92.31,92.74,91.18,91.66,450264.0
2022-03-07 11:00:00,91.56,92.81,91.53,92.21,261660.0,91.56,92.81,91.53,92.21,261660.0
2022-03-07 11:30:00,92.2,92.57,91.54,91.6,189858.0,92.2,92.57,91.54,91.6,189858.0
2022-03-07 12:00:00,91.6,91.84,91.05,91.17,262032.0,91.6,91.84,91.05,91.17,262032.0
2022-03-07 12:30:00,91.13,91.4,90.62,90.96,376878.0,91.13,91.4,90.62,90.96,376878.0
2022-03-07 13:00:00,90.97,91.91,90.39,90.58,393528.0,90.97,91.91,90.39,90.58,393528.0
2022-03-07 13:30:00,90.57,91.21,90.31,90.64,252546.0,90.57,91.21,90.31,90.64,252546.0
2022-03-07 14:00:00,90.69,91.07,90.33,90.79,175428.0,90.69,91.07,90.33,90.79,175428.0
2022-03-07 14:30:00,90.71,90.71,89.8,89.83,244470.0,90.71,90.71,89.8,89.83,244470.0
2022-03-07 15:00:00,89.8,89.86,88.93,89.18,614538.0,89.8,89.86,88.93,89.18,614538.0
2022-03-07 15:30:00,89.07,89.26,88.46,88.85,1475616.0,89.07,89.26,88.46,88.85,1475616.0
2022-03-08 09:30:00,88.5,90.6,88.39,89.14,654228.0,88.5,90.6,88.39,89.14,654228.0
2022-03-08 10:00:00,89.01,89.58,87.78,88.71,423126.0,89.01,89.58,87.78,88.71,423126.0
2022-03-08 10:30:00,88.5,89.2,87.71,89.03,343392.0,88.5,89.2,87.71,89.03,343392.0
2022-03-08 11:00:00,89.08,89.58,87.91,88.07,378444.0,89.08,89.58,87.91,88.07,378444.0
2022-03-08 11:30:00,88.01,88.01,87.0,87.46,283398.0,88.01,88.01,87.0,87.46,283398.0
2022-03-08 12:00:00,87.46,89.5,87.39,88.58,380418.0,87.46,89.5,87.39,88.58,380418.0
2022-03-08 12:30:00,88.78,89.42,88.41,89.31,457632.0,88.78,89.42,88.41,89.31,457632.0
2022-03-08 13:00:00,89.36,90.26,88.96,89.1,280392.0,89.36,90.26,88.96,89.1,280392.0
2022-03-08 13:30:00,89.14,89.32,88.0,88.0,232026.0,89.14,89.32,88.0,88.0,232026.0
2022-03-08 14:00:00,88.0,88.4,87.65,88.21,211398.0,88.0,88.4,87.65,88.21,211398.0
2022-03-08 14:30:00,88.2,88.67,87.82,88.33,181266.0,88.2,88.67,87.82,88.33,181266.0
2022-03-08 15:00:00,88.36,88.98,87.76,87.77,154278.0,88.36,88.98,87.76,87.77,154278.0
2022-03-08 15:30:00,87.83,88.02,87.35,87.42,574584.0,87.83,88.02,87.35,87.42,574584.0
2022-03-09 09:30:00,89.69,91.25,89.5,90.72,686682.0,89.69,91.25,89.5,90.72,686682.0
2022-03-09 10:00:00,90.77,91.34,90.41,90.89,357228.0,90.77,91.34,90.41,90.89,357228.0
2022-03-09 10:30:00,90.99,91.57,90.57,91.39,353442.0,90.99,91.57,90.57,91.39,353442.0
2022-03-09 11:00:00,91.41,91.61,90.92,91.48,336702.0,91.41,91.61,90.92,91.48,336702.0
2022-03-09 11:30:00,91.52,91.92,91.36,91.91,295038.0,91.52,91.92,91.36,91.91,295038.0
2022-03-09 12:00:00,91.93,92.61,91.88,92.57,245022.0,91.93,92.61,91.88,92.57,245022.0
2022-03-09 12:30:00,92.55,92.89,92.46,92.49,179472.0,92.55,92.89,92.46,92.49,179472.0
2022-03-09 13:00:00,92.46,93.14,92.34,92.75,286902.0,92.46,93.14,92.34,92.75,286902.0
2022-03-09 13:30:00,92.77,93.2,92.77,93.16,362526.0,92.77,93.2,92.77,93.16,362526.0
2022-03-09 14:00:00,93.12,93.59,92.58,92.64,289218.0,93.12,93.59,92.58,92.64,289218.0
2022-03-09 14:30:00,92.71,92.95,92.34,92.74,222432.0,92.71,92.95,92.34,92.74,222432.0
2022-03-09 15:00:00,92.75,92.86,92.23,92.3,282282.0,92.75,92.86,92.23,92.3,282282.0
2022-03-09 15:30:00,92.32,92.51,91.96,92.49,1112802.0,92.32,92.51,91.96,92.49,1112802.0
2022-03-10 09:30:00,91.8,92.5,91.28,92.07,400674.0,91.8,92.5,91.28,92.07,400674.0
2022-03-10 10:00:00,91.86,93.33,91.41,93.09,445872.0,91.86,93.33,91.41,93.09,445872.0
2022-03-10 10:30:00,93.07,93.08,91.38,91.47,403512.0,93.07,93.08,91.38,91.47,403512.0
2022-03-10 11:00:00,91.47,91.54,90.75,91.07,199038.0,91.47,91.54,90.75,91.07,199038.0
2022-03-10 11:30:00,91.12,91.6,90.62,91.15,314730.0,91.12,91.6,90.62,91.15,314730.0
2022-03-10 12:00:00,91.16,91.67,90.78,91.38,158370.0,91.16,91.67,90.78,91.38,158370.0
2022-03-10 12:30:00,91.36,91.56,91.06,91.41,67260.0,91.36,91.56,91.06,91.41,67260.0
2022-03-10 13:00:00,91.3,91.62,91.0,91.3,100242.0,91.3,91.62,91.0,91.3,100242.0
2022-03-10 13:30:00,91.4,92.37,91.4,92.21,210792.0,91.4,92.37,91.4,92.21,210792.0
2022-03-10 14:00:00,92.17,92.67,91.84,92.15,134394.0,92.17,92.67,91.84,92.15,134394.0
2022-03-10 14:30:00,92.18,92.29,91.69,92.1,189570.0,92.18,92.29,91.69,92.1,189570.0
2022-03-10 15:00:00,92.15,92.15,91.55,91.97,84906.0,92.15,92.15,91.55,91.97,84906.0
2022-03-10 15:30:00,92.0,92.27,91.58,91.98,421362.0,92.0,92.27,91.58,91.98,421362.0
2022-03-11 09:30:00,93.2,93.2,92.09,92.39,484884.0,93.2,93.2,92.09,92.39,484884.0
2022-03-11 10:00:00,92.34,92.52,91.94,92.33,421416.0,92.34,92.52,91.94,92.33,421416.0
2022-03-11 10:30:00,92.32,92.49,91.9,92.4,315318.0,92.32,92.49,91.9,92.4,315318.0
2022-03-11 11:00:00,92.39,92.88,92.24,92.54,256368.0,92.39,92.88,92.24,92.54,256368.0
2022-03-11 11:30:00,92.52,92.52,91.91,92.24,167604.0,92.52,92.52,91.91,92.24,167604.0
2022-03-11 12:00:00,92.24,92.64,92.14,92.22,139920.0,92.24,92.64,92.14,92.22,139920.0
2022-03-11 12:30:00,92.17,92.22,91.53,91.56,242562.0,92.17,92.22,91.53,91.56,242562.0
2022-03-11 13:00:00,91.56,92.23,91.47,92.09,103362.0,91.56,92.23,91.47,92.09,103362.0
2022-03-11 13:30:00,92.04,92.21,91.56,91.56,78048.0,92.04,92.21,91.56,91.56,78048.0
2022-03-11 14:00:00,91.61,91.66,91.2,91.66,129300.0,91.61,91.66,91.2,91.66,129300.0
2022-03-11 14:30:00,91.7,91.77,91.46,91.69,178110.0,91.7,91.77,91.46,91.69,178110.0
2022-03-11 15:00:00,91.7,92.13,91.48,91.78,224364.0,91.7,92.13,91.48,91.78,224364.0
2022-03-11 15:30:00,91.77,91.87,90.84,90.89,698376.0,91.77,91.87,90.84,90.89,698376.0
2022-03-14 09:30:00,89.97,90.55,88.15,89.11,711768.0,89.97,90.55,88.15,89.11,711768.0
2022-03-14 10:00:00,89.04,90.87,88.83,90.29,370146.0,89.04,90.87,88.83,90.29,370146.0
2022-03-14 10:30:00,90.19,90.19,89.0,89.24,525546.0,90.19,90.19,89.0,89.24,525546.0
2022-03-14 11:00:00,89.29,89.46,88.34,88.46,359052.0,89.29,89.46,88.34,88.46,359052.0
2022-03-14 11:30:00,88.42,88.58,88.01,88.17,398100.0,88.42,88.58,88.01,88.17,398100.0
2022-03-14 12:00:00,88.14,88.14,87.42,87.56,248982.0,88.14,88.14,87.42,87.56,248982.0
2022-03-14 12:30:00,87.61,87.65,86.56,86.56,274818.0,87.61,87.65,86.56,86.56,274818.0
2022-03-14 13:00:00,86.56,86.67,86.38,86.4,205734.0,86.56,86.67,86.38,86.4,205734.0
2022-03-14 13:30:00,86.44,87.16,86.21,86.53,245832.0,86.44,87.16,86.21,86.53,245832.0
2022-03-14 14:00:00,86.47,86.6,85.94,86.02,142104.0,86.47,86.6,85.94,86.02,142104.0
2022-03-14 14:30:00,85.96,86.94,85.92,86.62,164262.0,85.96,86.94,85.92,86.62,164262.0
2022-03-14 15:00:00,86.62,87.15,86.51,87.02,191028.0,86.62,87.15,86.51,87.02,191028.0
2022-03-14 15:30:00,86.79,87.65,86.54,87.55,740862.0,86.79,87.65,86.54,87.55,740862.0
2022-03-15 09:30:00,88.22,88.49,84.85,86.77,623712.0,88.22,88.49,84.85,86.77,623712.0
2022-03-15 10:00:00,86.81,87.94,86.17,86.78,362670.0,86.81,87.94,86.17,86.78,362670.0
2022-03-15 10:30:00,86.68,88.33,86.67,88.03,440592.0,86.68,88.33,86.67,88.03,440592.0
2022-03-15 11:00:00,88.11,88.17,87.47,87.74,118686.0,88.11,88.17,87.47,87.74,118686.0
2022-03-15 11:30:00,87.79,88.27,87.26,87.86,331986.0,87.79,88.27,87.26,87.86,331986.0
2022-03-15 12:00:00,87.68,88.45,87.52,88.38,225306.0,87.68,88.45,87.52,88.38,225306.0
2022-03-15 12:30:00,88.35,88.35,87.67,88.14,98058.0,88.35,88.35,87.67,88.14,98058.0
2022-03-15 13:00:00,88.14,88.26,87.75,87.76,57348.0,88.14,88.26,87.75,87.76,57348.0
2022-03-15 13:30:00,87.79,88.36,87.73,88.33,89682.0,87.79,88.36,87.73,88.33,89682.0
2022-03-15 14:00:00,88.32,88.63,88.04,88.44,170826.0,88.32,88.63,88.04,88.44,170826.0
2022-03-15 14:30:00,88.38,89.08,88.29,88.9,300876.0,88.38,89.08,88.29,88.9,300876.0
2022-03-15 15:00:00,88.89,89.75,88.89,89.75,205506.0,88.89,89.75,88.89,89.75,205506.0
2022-03-15 15:30:00,89.75,90.33,89.58,90.03,718596.0,89.75,90.33,89.58,90.03,718596.0
2022-03-16 09:30:00,90.95,92.53,90.95,92.17,565296.0,90.95,92.53,90.95,92.17,565296.0
2022-03-16 10:00:00,92.27,92.61,91.77,92.22,466446.0,92.27,92.61,91.77,92.22,466446.0
2022-03-16 10:30:00,92.22,92.33,91.28,92.0,409260.0,92.22,92.33,91.28,92.0,409260.0
2022-03-16 11:00:00,92.02,92.02,90.68,90.77,173478.0,92.02,92.02,90.68,90.77,173478.0
2022-03-16 11:30:00,90.81,91.13,90.22,90.27,218868.0,90.81,91.13,90.22,90.27,218868.0
2022-03-16 12:00:00,90.3,90.45,89.42,89.5,314058.0,90.3,90.45,89.42,89.5,314058.0
2022-03-16 12:30:00,89.5,89.76,88.8,89.08,203388.0,89.5,89.76,88.8,89.08,203388.0
2022-03-16 13:00:00,89.04,89.1,88.43,88.82,253224.0,89.04,89.1,88.43,88.82,253224.0
2022-03-16 13:30:00,88.89,90.13,88.88,90.08,234510.0,88.89,90.13,88.88,90.08,234510.0
2022-03-16 14:00:00,90.02,90.11,88.4,88.71,382110.0,90.02,90.11,88.4,88.71,382110.0
2022-03-16 14:30:00,88.66,91.01,87.97,90.73,730668.0,88.66,91.01,87.97,90.73,730668.0
2022-03-16 15:00:00,90.75,92.06,90.55,91.93,441738.0,90.75,92.06,90.55,91.93,441738.0
2022-03-16 15:30:00,91.93,92.44,91.42,92.31,715032.0,91.93,92.44,91.42,92.31,715032.0
2022-03-17 09:30:00,92.03,92.93,90.83,92.92,497616.0,92.03,92.93,90.83,92.92,497616.0
2022-03-17 10:00:00,92.79,93.2,92.07,92.45,484404.0,92.79,93.2,92.07,92.45,484404.0
2022-03-17 10:30:00,92.55,92.67,91.91,92.23,201246.0,92.55,92.67,91.91,92.23,201246.0
2022-03-17 11:00:00,92.26,92.76,92.11,92.46,201402.0,92.26,92.76,92.11,92.46,201402.0
2022-03-17 11:30:00,92.55,92.64,91.77,92.33,130452.0,92.55,92.64,91.77,92.33,130452.0
2022-03-17 12:00:00,92.41,92.71,91.87,92.58,164802.0,92.41,92.71,91.87,92.58,164802.0
2022-03-17 12:30:00,92.64,93.17,92.48,93.07,92730.0,92.64,93.17,92.48,93.07,92730.0
2022-03-17 13:00:00,93.03,93.75,92.9,93.66,140724.0,93.03,93.75,92.9,93.66,140724.0
2022-03-17 13:30:00,93.66,94.11,93.61,94.02,140670.0,93.66,94.11,93.61,94.02,140670.0
2022-03-17 14:00:00,94.01,94.56,93.73,93.73,222672.0,94.01,94.56,93.73,93.73,222672.0
2022-03-17 14:30:00,93.76,94.08,93.35,93.73,141006.0,93.76,94.08,93.35,93.73,141006.0
2022-03-17 15:00:00,93.7,93.85,93.09,93.68,218628.0,93.7,93.85,93.09,93.68,218628.0
2022-03-17 15:30:00,93.74,94.05,93.39,94.02,908106.0,93.74,94.05,93.39,94.02,908106.0
2022-03-18 09:30:00,94.6,94.6,93.27,94.21,912024.0,94.6,94.6,93.27,94.21,912024.0
2022-03-18 10:00:00,94.12,94.93,93.89,94.75,412872.0,94.12,94.93,93.89,94.75,412872.0
2022-03-18 10:30:00,94.7,94.82,93.71,94.35,179844.0,94.7,94.82,93.71,94.35,179844.0
2022-03-18 11:00:00,94.34,95.02,94.33,94.66,134340.0,94.34,95.02,94.33,94.66,134340.0
2022-03-18 11:30:00,94.75,95.1,94.71,94.91,86820.0,94.75,95.1,94.71,94.91,86820.0
2022-03-18 12:00:00,94.94,95.56,94.88,95.46,95106.0,94.94,95.56,94.88,95.46,95106.0
2022-03-18 12:30:00,95.46,95.6,95.17,95.57,116148.0,95.46,95.6,95.17,95.57,116148.0
2022-03-18 13:00:00,95.55,95.73,95.41,95.67,80436.0,95.55,95.73,95.41,95.67,80436.0
2022-03-18 13:30:00,95.71,95.92,95.14,95.34,254442.0,95.71,95.92,95.14,95.34,254442.0
2022-03-18 14:00:00,95.35,95.72,95.2,95.62,99306.0,95.35,95.72,95.2,95.62,99306.0
2022-03-18 14:30:00,95.57,95.92,95.47,95.82,145122.0,95.57,95.92,95.47,95.82,145122.0
2022-03-18 15:00:00,95.82,95.97,95.61,95.85,198300.0,95.82,95.97,95.61,95.85,198300.0
2022-03-18 15:30:00,95.84,96.25,95.52,96.25,913206.0,95.84,96.25,95.52,96.25,913206.0
2022-03-21 09:30:00,95.81,96.38,94.4,94.43,406956.0,95.81,96.38,94.4,94.43,406956.0
2022-03-21 10:00:00,94.59,95.1,93.79,94.24,250590.0,94.59,95.1,93.79,94.24,250590.0
2022-03-21 10:30:00,94.17,95.32,94.08,95.27,257838.0,94.17,95.32,94.08,95.27,257838.0
2022-03-21 11:00:00,95.29,95.78,94.89,95.66,159894.0,95.29,95.78,94.89,95.66,159894.0
2022-03-21 11:30:00,95.71,95.98,95.23,95.77,132990.0,95.71,95.98,95.23,95.77,132990.0
2022-03-21 12:00:00,95.83,95.83,95.13,95.54,122340.0,95.83,95.83,95.13,95.54,122340.0
2022-03-21 12:30:00,95.43,95.43,94.24,94.31,240126.0,95.43,95.43,94.24,94.31,240126.0
2022-03-21 13:00:00,94.2,94.57,93.5,93.67,180330.0,94.2,94.57,93.5,93.67,180330.0
2022-03-21 13:30:00,93.63,94.07,93.44,94.02,139578.0,93.63,94.07,93.44,94.02,139578.0
2022-03-21 14:00:00,94.12,95.55,93.67,95.55,353082.0,94.12,95.55,93.67,95.55,353082.0
2022-03-21 14:30:00,95.47,95.97,95.12,95.27,354216.0,95.47,95.97,95.12,95.27,354216.0
2022-03-21 15:00:00,95.26,95.87,95.12,95.69,154728.0,95.26,95.87,95.12,95.69,154728.0
2022-03-21 15:30:00,95.69,96.25,95.46,96.2,472326.0,95.69,96.25,95.46,96.2,472326.0
2022-03-22 09:30:00,96.67,98.58,96.67,98.47,914910.0,96.67,98.58,96.67,98.47,914910.0
2022-03-22 10:00:00,98.46,99.76,98.46,99.64,681318.0,98.46,99.76,98.46,99.64,681318.0
2022-03-22 10:30:00,99.64,101.54,99.64,101.3,1409472.0,99.64,101.54,99.64,101.3,1409472.0
2022-03-22 11:00:00,101.39,101.43,100.43,100.59,392130.0,101.39,101.43,100.43,100.59,392130.0
2022-03-22 11:30:00,100.63,100.78,100.01,100.04,296034.0,100.63,100.78,100.01,100.04,296034.0
2022-03-22 12:00:00,100.07,100.07,99.17,99.17,282318.0,100.07,100.07,99.17,99.17,282318.0
2022-03-22 12:30:00,99.21,99.26,98.5,98.69,530040.0,99.21,99.26,98.5,98.69,530040.0
2022-03-22 13:00:00,98.55,99.08,98.49,99.05,232104.0,98.55,99.08,98.49,99.05,232104.0
2022-03-22 13:30:00,99.04,99.6,99.0,99.58,285042.0,99.04,99.6,99.0,99.58,285042.0
2022-03-22 14:00:00,99.55,100.05,99.41,99.64,240384.0,99.55,100.05,99.41,99.64,240384.0
2022-03-22 14:30:00,99.67,99.97,99.51,99.93,197028.0,99.67,99.97,99.51,99.93,197028.0
2022-03-22 15:00:00,99.79,100.08,99.05,99.13,356178.0,99.79,100.08,99.05,99.13,356178.0
2022-03-22 15:30:00,99.09,99.77,98.96,99.53,1011390.0,99.09,99.77,98.96,99.53,1011390.0
2022-03-23 09:30:00,98.15,100.21,97.67,99.71,723822.0,98.15,100.21,97.67,99.71,723822.0
2022-03-23 10:00:00,99.51,100.69,98.17,100.07,709488.0,99.51,100.69,98.17,100.07,709488.0
2022-03-23 10:30:00,100.17,101.97,99.87,101.58,853170.0,100.17,101.97,99.87,101.58,853170.0
2022-03-23 11:00:00,101.5,102.07,100.55,101.93,439200.0,101.5,102.07,100.55,101.93,439200.0
2022-03-23 11:30:00,101.94,102.6,101.5,102.52,405402.0,101.94,102.6,101.5,102.52,405402.0
2022-03-23 12:00:00,102.48,103.29,102.4,102.77,496476.0,102.48,103.29,102.4,102.77,496476.0
2022-03-23 12:30:00,102.86,102.91,101.69,101.97,362322.0,102.86,102.91,101.69,101.97,362322.0
2022-03-23 13:00:00,101.89,101.93,100.71,100.86,340596.0,101.89,101.93,100.71,100.86,340596.0
2022-03-23 13:30:00,100.9,101.39,100.51,100.73,336690.0,100.9,101.39,100.51,100.73,336690.0
2022-03-23 14:00:00,100.73,100.87,100.0,100.74,225396.0,100.73,100.87,100.0,100.74,225396.0
2022-03-23 14:30:00,100.75,101.5,100.57,101.14,241122.0,100.75,101.5,100.57,101.14,241122.0
2022-03-23 15:00:00,101.05,101.45,100.77,101.11,162288.0,101.05,101.45,100.77,101.11,162288.0
2022-03-23 15:30:00,101.08,101.14,100.17,100.66,569700.0,101.08,101.14,100.17,100.66,569700.0
2022-03-24 09:30:00,100.83,101.83,100.35,100.35,656910.0,100.83,101.83,100.35,100.35,656910.0
2022-03-24 10:00:00,100.35,101.97,100.13,101.41,425172.0,100.35,101.97,100.13,101.41,425172.0
2022-03-24 10:30:00,101.41,102.26,101.3,101.7,266448.0,101.41,102.26,101.3,101.7,266448.0
2022-03-24 11:00:00,101.77,102.09,101.31,101.93,398406.0,101.77,102.09,101.31,101.93,398406.0
2022-03-24 11:30:00,102.0,102.46,101.88,102.42,200814.0,102.0,102.46,101.88,102.42,200814.0
2022-03-24 12:00:00,102.36,102.49,101.99,102.46,319206.0,102.36,102.49,101.99,102.46,319206.0
2022-03-24 12:30:00,102.46,102.75,102.07,102.23,428046.0,102.46,102.75,102.07,102.23,428046.0
2022-03-24 13:00:00,102.23,102.93,102.23,102.73,255954.0,102.23,102.93,102.23,102.73,255954.0
2022-03-24 13:30:00,102.69,102.94,102.5,102.91,266166.0,102.69,102.94,102.5,102.91,266166.0
2022-03-24 14:00:00,102.91,103.17,102.75,103.11,386544.0,102.91,103.17,102.75,103.11,386544.0
2022-03-24 14:30:00,103.14,103.43,103.0,103.22,499110.0,103.14,103.43,103.0,103.22,499110.0
2022-03-24 15:00:00,103.22,103.72,103.1,103.65,303960.0,103.22,103.72,103.1,103.65,303960.0
2022-03-24 15:30:00,103.71,103.83,103.39,103.61,1203702.0,103.71,103.83,103.39,103.61,1203702.0
2022-03-25 09:30:00,104.08,104.08,102.41,102.41,313866.0,104.08,104.08,102.41,102.41,313866.0
2022-03-25 10:00:00,102.46,102.66,101.88,102.06,695826.0,102.46,102.66,101.88,102.06,695826.0
2022-03-25 10:30:00,102.12,102.96,101.82,101.82,248280.0,102.12,102.96,101.82,101.82,248280.0
2022-03-25 11:00:00,101.89,101.89,100.54,100.75,354012.0,101.89,101.89,100.54,100.75,354012.0
2022-03-25 11:30:00,100.78,101.86,100.75,101.5,195150.0,100.78,101.86,100.75,101.5,195150.0
2022-03-25 12:00:00,101.5,101.79,101.35,101.73,78636.0,101.5,101.79,101.35,101.73,78636.0
2022-03-25 12:30:00,101.68,101.79,101.42,101.79,67872.0,101.68,101.79,101.42,101.79,67872.0
2022-03-25 13:00:00,101.85,102.17,101.7,102.08,111738.0,101.85,102.17,101.7,102.08,111738.0
2022-03-25 13:30:00,102.02,102.77,101.94,102.77,153198.0,102.02,102.77,101.94,102.77,153198.0
2022-03-25 14:00:00,102.83,103.41,102.69,103.26,161796.0,102.83,103.41,102.69,103.26,161796.0
2022-03-25 14:30:00,103.31,103.7,103.2,103.7,138504.0,103.31,103.7,103.2,103.7,138504.0
2022-03-25 15:00:00,103.7,103.79,102.72,102.75,307176.0,103.7,103.79,102.72,102.75,307176.0
2022-03-25 15:30:00,102.75,103.88,102.74,103.83,614124.0,102.75,103.88,102.74,103.83,614124.0
2022-03-28 09:30:00,102.8,104.92,102.8,104.18,466602.0,102.8,104.92,102.8,104.18,466602.0
2022-03-28 10:00:00,104.26,104.38,102.91,103.71,575070.0,104.26,104.38,102.91,103.71,575070.0
2022-03-28 10:30:00,103.81,104.66,103.59,104.12,243864.0,103.81,104.66,103.59,104.12,243864.0
2022-03-28 11:00:00,104.07,104.73,103.67,104.32,245142.0,104.07,104.73,103.67,104.32,245142.0
2022-03-28 11:30:00,104.38,104.39,103.35,103.53,171906.0,104.38,104.39,103.35,103.53,171906.0
2022-03-28 12:00:00,103.58,103.8,103.15,103.56,121830.0,103.58,103.8,103.15,103.56,121830.0
2022-03-28 12:30:00,103.5,104.11,103.42,104.06,86382.0,103.5,104.11,103.42,104.06,86382.0
2022-03-28 13:00:00,104.07,104.17,103.89,104.01,148980.0,104.07,104.17,103.89,104.01,148980.0
2022-03-28 13:30:00,103.98,104.25,103.83,104.25,159774.0,103.98,104.25,103.83,104.25,159774.0
2022-03-28 14:00:00,104.25,104.25,103.72,103.79,289992.0,104.25,104.25,103.72,103.79,289992.0
2022-03-28 14:30:00,103.68,104.19,103.52,104.19,171852.0,103.68,104.19,103.52,104.19,171852.0
2022-03-28 15:00:00,104.34,104.54,104.1,104.54,116250.0,104.34,104.54,104.1,104.54,116250.0
2022-03-28 15:30:00,104.53,104.56,103.54,104.21,640740.0,104.53,104.56,103.54,104.21,640740.0
2022-03-29 09:30:00,103.76,103.76,100.15,101.54,1590360.0,103.76,103.76,100.15,101.54,1590360.0
2022-03-29 10:00:00,101.41,102.06,99.42,100.11,874278.0,101.41,102.06,99.42,100.11,874278.0
2022-03-29 10:30:00,100.07,100.98,99.5,100.29,527328.0,100.07,100.98,99.5,100.29,527328.0
2022-03-29 11:00:00,100.34,100.74,99.6,100.12,629208.0,100.34,100.74,99.6,100.12,629208.0
2022-03-29 11:30:00,100.04,100.43,99.72,100.32,326010.0,100.04,100.43,99.72,100.32,326010.0
2022-03-29 12:00:00,100.32,102.18,100.08,101.89,641004.0,100.32,102.18,100.08,101.89,641004.0
2022-03-29 12:30:00,101.89,102.45,101.41,102.34,281340.0,101.89,102.45,101.41,102.34,281340.0
2022-03-29 13:00:00,102.29,102.8,102.03,102.77,172938.0,102.29,102.8,102.03,102.77,172938.0
2022-03-29 13:30:00,102.74,103.64,102.47,103.28,387588.0,102.74,103.64,102.47,103.28,387588.0
2022-03-29 14:00:00,103.23,103.57,103.16,103.39,178290.0,103.23,103.57,103.16,103.39,178290.0
2022-03-29 14:30:00,103.39,103.96,103.19,103.71,330900.0,103.39,103.96,103.19,103.71,330900.0
2022-03-29 15:00:00,103.64,103.81,102.9,103.47,312480.0,103.64,103.81,102.9,103.47,312480.0
2022-03-29 15:30:00,103.42,103.54,102.39,102.69,748896.0,103.42,103.54,102.39,102.69,748896.0
2022-03-30 09:30:00,102.43,103.89,102.12,102.92,519990.0,102.43,103.89,102.12,102.92,519990.0
2022-03-30 10:00:00,102.9,104.46,102.88,104.45,482682.0,102.9,104.46,102.88,104.45,482682.0
2022-03-30 10:30:00,104.45,104.6,103.54,103.92,191436.0,104.45,104.6,103.54,103.92,191436.0
2022-03-30 11:00:00,103.92,104.02,103.04,103.55,164010.0,103.92,104.02,103.04,103.55,164010.0
2022-03-30 11:30:00,103.43,103.64,103.23,103.44,187068.0,103.43,103.64,103.23,103.44,187068.0
2022-03-30 12:00:00,103.47,103.77,103.42,103.51,128880.0,103.47,103.77,103.42,103.51,128880.0
2022-03-30 12:30:00,103.5,103.71,103.39,103.71,99744.0,103.5,103.71,103.39,103.71,99744.0
2022-03-30 13:00:00,103.63,103.76,103.13,103.39,269268.0,103.63,103.76,103.13,103.39,269268.0
2022-03-30 13:30:00,103.39,103.78,103.1,103.16,341322.0,103.39,103.78,103.1,103.16,341322.0
2022-03-30 14:00:00,103.2,103.66,103.15,103.26,180018.0,103.2,103.66,103.15,103.26,180018.0
2022-03-30 14:30:00,103.36,103.65,103.34,103.35,117384.0,103.36,103.65,103.34,103.35,117384.0
2022-03-30 15:00:00,103.43,103.46,102.75,102.94,353286.0,103.43,103.46,102.75,102.94,353286.0
2022-03-30 15:30:00,102.94,103.35,102.6,102.67,652134.0,102.94,103.35,102.6,102.67,652134.0
2022-03-31 09:30:00,102.57,105.0,102.42,104.75,587052.0,102.57,105.0,102.42,104.75,587052.0
2022-03-31 10:00:00,104.79,104.82,103.83,104.33,462000.0,104.79,104.82,103.83,104.33,462000.0
2022-03-31 10:30:00,104.43,105.39,104.34,104.92,523920.0,104.43,105.39,104.34,104.92,523920.0
2022-03-31 11:00:00,104.94,105.51,104.76,105.24,216696.0,104.94,105.51,104.76,105.24,216696.0
2022-03-31 11:30:00,105.24,105.98,105.18,105.3,404292.0,105.24,105.98,105.18,105.3,404292.0
2022-03-31 12:00:00,105.36,105.36,104.76,105.02,241554.0,105.36,105.36,104.76,105.02,241554.0
2022-03-31 12:30:00,105.04,105.11,104.75,104.9,202530.0,105.04,105.11,104.75,104.9,202530.0
2022-03-31 13:00:00,104.92,105.17,104.71,105.17,189840.0,104.92,105.17,104.71,105.17,189840.0
2022-03-31 13:30:00,105.08,105.17,104.51,104.51,114606.0,105.08,105.17,104.51,104.51,114606.0
2022-03-31 14:00:00,104.51,104.54,103.63,104.54,401898.0,104.51,104.54,103.63,104.54,401898.0
2022-03-31 14:30:00,104.51,104.72,104.27,104.39,129426.0,104.51,104.72,104.27,104.39,129426.0
2022-03-31 15:00:00,104.49,104.76,104.15,104.38,115362.0,104.49,104.76,104.15,104.38,115362.0
2022-03-31 15:30:00,104.37,104.58,103.71,103.74,551244.0,104.37,104.58,103.71,103.74,551244.0
2022-04-01 09:30:00,103.55,104.56,102.89,104.21,351390.0,103.55,104.56,102.89,104.21,351390.0
2022-04-01 10:00:00,104.17,105.02,103.95,104.57,311256.0,104.17,105.02,103.95,104.57,311256.0
2022-04-01 10:30:00,104.6,104.91,103.96,104.04,167046.0,104.6,104.91,103.96,104.04,167046.0
2022-04-01 11:00:00,104.14,104.28,103.05,103.17,1053438.0,104.14,104.28,103.05,103.17,1053438.0
2022-04-01 11:30:00,103.11,103.15,102.19,102.48,297102.0,103.11,103.15,102.19,102.48,297102.0
2022-04-01 12:00:00,102.43,102.56,101.85,102.19,187962.0,102.43,102.56,101.85,102.19,187962.0
2022-04-01 12:30:00,102.13,102.55,102.06,102.27,150552.0,102.13,102.55,102.06,102.27,150552.0
2022-04-01 13:00:00,102.19,102.42,101.96,102.23,141060.0,102.19,102.42,101.96,102.23,141060.0
2022-04-01 13:30:00,102.19,102.54,101.59,102.03,200922.0,102.19,102.54,101.59,102.03,200922.0
2022-04-01 14:00:00,102.03,102.08,101.71,101.99,209448.0,102.03,102.08,101.71,101.99,209448.0
2022-04-01 14:30:00,101.97,102.28,101.6,101.6,249510.0,101.97,102.28,101.6,101.6,249510.0
2022-04-01 15:00:00,101.62,101.88,101.0,101.16,228252.0,101.62,101.88,101.0,101.16,228252.0
2022-04-01 15:30:00,101.13,101.94,100.92,101.86,602328.0,101.13,101.94,100.92,101.86,602328.0
2022-04-04 09:30:00,102.69,104.17,102.25,103.76,405204.0,102.69,104.17,102.25,103.76,405204.0
2022-04-04 10:00:00,104.0,104.0,103.4,103.75,121698.0,104.0,104.0,103.4,103.75,121698.0
2022-04-04 10:30:00,103.62,104.1,103.5,103.5,366618.0,103.62,104.1,103.5,103.5,366618.0
2022-04-04 11:00:00,103.4,103.72,102.71,103.11,229530.0,103.4,103.72,102.71,103.11,229530.0
2022-04-04 11:30:00,103.24,103.79,103.03,103.57,200802.0,103.24,103.79,103.03,103.57,200802.0
2022-04-04 12:00:00,103.69,104.17,103.69,104.11,82764.0,103.69,104.17,103.69,104.11,82764.0
2022-04-04 12:30:00,104.12,104.33,103.77,103.77,156408.0,104.12,104.33,103.77,103.77,156408.0
2022-04-04 13:00:00,103.83,104.11,103.79,103.87,83742.0,103.83,104.11,103.79,103.87,83742.0
2022-04-04 13:30:00,103.79,104.17,103.6,104.13,117300.0,103.79,104.17,103.6,104.13,117300.0
2022-04-04 14:00:00,104.01,104.06,103.65,104.06,95058.0,104.01,104.06,103.65,104.06,95058.0
2022-04-04 14:30:00,103.97,104.47,103.96,104.42,127638.0,103.97,104.47,103.96,104.42,127638.0
2022-04-04 15:00:00,104.42,104.67,104.36,104.66,222300.0,104.42,104.67,104.36,104.66,222300.0
2022-04-04 15:30:00,104.61,104.96,104.45,104.59,593358.0,104.61,104.96,104.45,104.59,593358.0
2022-04-05 09:30:00,104.67,105.21,104.11,104.82,289602.0,104.67,105.21,104.11,104.82,289602.0
2022-04-05 10:00:00,104.68,104.85,103.47,103.89,405606.0,104.68,104.85,103.47,103.89,405606.0
2022-04-05 10:30:00,103.84,104.32,103.28,104.22,956646.0,103.84,104.32,103.28,104.22,956646.0
2022-04-05 11:00:00,104.32,104.34,103.24,103.4,209268.0,104.32,104.34,103.24,103.4,209268.0
2022-04-05 11:30:00,103.37,103.57,102.68,102.84,168510.0,103.37,103.57,102.68,102.84,168510.0
2022-04-05 12:00:00,102.84,102.94,101.96,102.08,418320.0,102.84,102.94,101.96,102.08,418320.0
2022-04-05 12:30:00,102.08,102.96,101.81,102.83,172080.0,102.08,102.96,101.81,102.83,172080.0
2022-04-05 13:00:00,102.87,103.36,102.69,103.26,132618.0,102.87,103.36,102.69,103.26,132618.0
2022-04-05 13:30:00,103.27,103.31,102.75,103.03,130404.0,103.27,103.31,102.75,103.03,130404.0
2022-04-05 14:00:00,102.92,103.47,102.71,103.3,76038.0,102.92,103.47,102.71,103.3,76038.0
2022-04-05 14:30:00,103.29,103.74,103.23,103.36,120018.0,103.29,103.74,103.23,103.36,120018.0
2022-04-05 15:00:00,103.35,103.47,102.89,103.24,155346.0,103.35,103.47,102.89,103.24,155346.0
2022-04-05 15:30:00,103.21,103.66,102.75,103.48,435882.0,103.21,103.66,102.75,103.48,435882.0
2022-04-06 09:30:00,101.44,101.83,100.26,100.62,370692.0,101.44,101.83,100.26,100.62,370692.0
2022-04-06 10:00:00,100.69,101.82,100.34,100.92,377640.0,100.69,101.82,100.34,100.92,377640.0
2022-04-06 10:30:00,100.92,102.27,100.92,101.5,197952.0,100.92,102.27,100.92,101.5,197952.0
2022-04-06 11:00:00,101.33,101.68,101.12,101.62,80298.0,101.33,101.68,101.12,101.62,80298.0
2022-04-06 11:30:00,101.53,101.91,101.23,101.58,107742.0,101.53,101.91,101.23,101.58,107742.0
2022-04-06 12:00:00,101.58,101.62,100.47,100.77,300096.0,101.58,101.62,100.47,100.77,300096.0
2022-04-06 12:30:00,100.6,100.98,100.39,100.75,178842.0,100.6,100.98,100.39,100.75,178842.0
2022-04-06 13:00:00,100.77,101.33,100.64,101.01,163404.0,100.77,101.33,100.64,101.01,163404.0
2022-04-06 13:30:00,101.02,101.79,100.97,101.36,140574.0,101.02,101.79,100.97,101.36,140574.0
2022-04-06 14:00:00,101.35,101.67,100.19,100.55,436788.0,101.35,101.67,100.19,100.55,436788.0
2022-04-06 14:30:00,100.72,101.51,100.57,101.48,399222.0,100.72,101.51,100.57,101.48,399222.0
2022-04-06 15:00:00,101.51,101.64,100.4,100.67,235362.0,101.51,101.64,100.4,100.67,235362.0
2022-04-06 15:30:00,100.62,101.43,100.41,101.13,713868.0,100.62,101.43,100.41,101.13,713868.0
2022-04-07 09:30:00,100.63,103.48,100.63,103.32,458802.0,100.63,103.48,100.63,103.32,458802.0
2022-04-07 10:00:00,103.26,103.41,102.35,102.82,215106.0,103.26,103.41,102.35,102.82,215106.0
2022-04-07 10:30:00,102.82,103.27,101.69,102.29,360594.0,102.82,103.27,101.69,102.29,360594.0
2022-04-07 11:00:00,102.27,102.63,101.56,101.56,170340.0,102.27,102.63,101.56,101.56,170340.0
2022-04-07 11:30:00,101.69,101.76,101.13,101.19,100848.0,101.69,101.76,101.13,101.19,100848.0
2022-04-07 12:00:00,101.19,101.76,101.14,101.34,69360.0,101.19,101.76,101.14,101.34,69360.0
2022-04-07 12:30:00,101.39,101.46,100.78,101.36,78870.0,101.39,101.46,100.78,101.36,78870.0
2022-04-07 13:00:00,101.4,102.13,101.4,101.98,74730.0,101.4,102.13,101.4,101.98,74730.0
2022-04-07 13:30:00,101.96,102.83,101.96,102.83,124944.0,101.96,102.83,101.96,102.83,124944.0
2022-04-07 14:00:00,102.78,102.91,102.17,102.28,134358.0,102.78,102.91,102.17,102.28,134358.0
2022-04-07 14:30:00,102.42,102.92,102.18,102.88,82632.0,102.42,102.92,102.18,102.88,82632.0
2022-04-07 15:00:00,102.92,103.3,102.54,102.7,263910.0,102.92,103.3,102.54,102.7,263910.0
2022-04-07 15:30:00,102.69,103.08,102.41,102.79,662916.0,102.69,103.08,102.41,102.79,662916.0
2022-04-08 09:30:00,102.09,102.19,100.67,100.67,359256.0,102.09,102.19,100.67,100.67,359256.0
2022-04-08 10:00:00,100.63,102.07,100.58,101.52,413934.0,100.63,102.07,100.58,101.52,413934.0
2022-04-08 10:30:00,101.66,102.06,101.17,102.06,111228.0,101.66,102.06,101.17,102.06,111228.0
2022-04-08 11:00:00,101.96,102.34,101.69,101.83,112518.0,101.96,102.34,101.69,101.83,112518.0
2022-04-08 11:30:00,101.88,102.16,101.42,102.02,110622.0,101.88,102.16,101.42,102.02,110622.0
2022-04-08 12:00:00,102.12,102.37,101.83,102.2,75918.0,102.12,102.37,101.83,102.2,75918.0
2022-04-08 12:30:00,102.17,102.33,101.92,102.17,49752.0,102.17,102.33,101.92,102.17,49752.0
2022-04-08 13:00:00,102.14,102.29,101.77,101.86,35208.0,102.14,102.29,101.77,101.86,35208.0
2022-04-08 13:30:00,101.82,101.89,101.42,101.77,49500.0,101.82,101.89,101.42,101.77,49500.0
2022-04-08 14:00:00,101.72,101.97,101.42,101.57,157500.0,101.72,101.97,101.42,101.57,157500.0
2022-04-08 14:30:00,101.62,101.89,101.43,101.78,118680.0,101.62,101.89,101.43,101.78,118680.0
2022-04-08 15:00:00,101.78,102.0,101.67,101.75,95664.0,101.78,102.0,101.67,101.75,95664.0
2022-04-08 15:30:00,101.8,101.86,101.11,101.42,322398.0,101.8,101.86,101.11,101.42,322398.0
2022-04-11 09:30:00,100.56,100.83,99.58,99.59,435528.0,100.56,100.83,99.58,99.59,435528.0
2022-04-11 10:00:00,99.64,101.45,99.64,100.4,132612.0,99.64,101.45,99.64,100.4,132612.0
2022-04-11 10:30:00,100.39,101.21,100.27,101.16,218838.0,100.39,101.21,100.27,101.16,218838.0
2022-04-11 11:00:00,101.14,102.0,101.03,101.72,184746.0,101.14,102.0,101.03,101.72,184746.0
2022-04-11 11:30:00,101.81,102.33,101.69,102.33,118968.0,101.81,102.33,101.69,102.33,118968.0
2022-04-11 12:00:00,102.33,102.45,101.83,102.16,177930.0,102.33,102.45,101.83,102.16,177930.0
2022-04-11 12:30:00,102.1,102.67,102.1,102.63,368904.0,102.1,102.67,102.1,102.63,368904.0
2022-04-11 13:00:00,102.63,103.16,102.51,102.74,247392.0,102.63,103.16,102.51,102.74,247392.0
2022-04-11 13:30:00,102.74,102.9,102.25,102.42,81234.0,102.74,102.9,102.25,102.42,81234.0
2022-04-11 14:00:00,102.54,102.67,102.06,102.25,107814.0,102.54,102.67,102.06,102.25,107814.0
2022-04-11 14:30:00,102.27,103.0,102.27,102.86,114924.0,102.27,103.0,102.27,102.86,114924.0
2022-04-11 15:00:00,102.85,102.98,102.11,102.16,190458.0,102.85,102.98,102.11,102.16,190458.0
2022-04-11 15:30:00,102.19,102.22,101.46,101.82,519744.0,102.19,102.22,101.46,101.82,519744.0
2022-04-12 09:30:00,102.57,103.81,102.33,103.73,363474.0,102.57,103.81,102.33,103.73,363474.0
2022-04-12 10:00:00,103.83,104.44,103.39,103.58,279084.0,103.83,104.44,103.39,103.58,279084.0
2022-04-12 10:30:00,103.53,103.8,103.07,103.75,123600.0,103.53,103.8,103.07,103.75,123600.0
2022-04-12 11:00:00,103.53,104.05,103.09,104.01,138078.0,103.53,104.05,103.09,104.01,138078.0
2022-04-12 11:30:00,104.02,104.29,103.34,103.35,167862.0,104.02,104.29,103.34,103.35,167862.0
2022-04-12 12:00:00,103.35,103.35,102.28,102.46,140508.0,103.35,103.35,102.28,102.46,140508.0
2022-04-12 12:30:00,102.46,102.89,102.34,102.86,200412.0,102.46,102.89,102.34,102.86,200412.0
2022-04-12 13:00:00,102.94,103.16,102.61,103.12,113898.0,102.94,103.16,102.61,103.12,113898.0
2022-04-12 13:30:00,102.9,103.22,102.17,102.44,124608.0,102.9,103.22,102.17,102.44,124608.0
2022-04-12 14:00:00,102.41,102.92,102.14,102.25,160794.0,102.41,102.92,102.14,102.25,160794.0
2022-04-12 14:30:00,102.34,102.74,102.1,102.4,90204.0,102.34,102.74,102.1,102.4,90204.0
2022-04-12 15:00:00,102.41,102.49,101.76,101.87,138474.0,102.41,102.49,101.76,101.87,138474.0
2022-04-12 15:30:00,101.83,102.58,101.67,101.98,320064.0,101.83,102.58,101.67,101.98,320064.0
2022-04-13 09:30:00,102.51,103.8,101.75,103.6,255132.0,102.51,103.8,101.75,103.6,255132.0
2022-04-13 10:00:00,103.49,104.25,103.15,104.17,138396.0,103.49,104.25,103.15,104.17,138396.0
2022-04-13 10:30:00,104.15,104.67,103.85,104.54,169386.0,104.15,104.67,103.85,104.54,169386.0
2022-04-13 11:00:00,104.55,105.48,104.37,105.31,291582.0,104.55,105.48,104.37,105.31,291582.0
2022-04-13 11:30:00,105.41,105.56,105.09,105.18,93726.0,105.41,105.56,105.09,105.18,93726.0
2022-04-13 12:00:00,105.18,105.95,104.88,105.51,409680.0,105.18,105.95,104.88,105.51,409680.0
2022-04-13 12:30:00,105.51,105.53,104.77,104.92,168558.0,105.51,105.53,104.77,104.92,168558.0
2022-04-13 13:00:00,105.0,105.13,104.57,104.75,187518.0,105.0,105.13,104.57,104.75,187518.0
2022-04-13 13:30:00,104.71,104.82,104.02,104.5,145836.0,104.71,104.82,104.02,104.5,145836.0
2022-04-13 14:00:00,104.49,105.25,104.49,105.18,174714.0,104.49,105.25,104.49,105.18,174714.0
2022-04-13 14:30:00,105.18,105.19,104.58,104.67,154278.0,105.18,105.19,104.58,104.67,154278.0
2022-04-13 15:00:00,104.65,105.07,104.42,105.03,148986.0,104.65,105.07,104.42,105.03,148986.0
2022-04-13 15:30:00,104.98,105.36,104.77,104.84,513900.0,104.98,105.36,104.77,104.84,513900.0
2022-04-14 09:30:00,104.85,105.69,104.21,104.6,360018.0,104.85,105.69,104.21,104.6,360018.0
2022-04-14 10:00:00,104.51,105.31,104.24,104.97,364776.0,104.51,105.31,104.24,104.97,364776.0
2022-04-14 10:30:00,105.0,105.45,104.78,105.3,195642.0,105.0,105.45,104.78,105.3,195642.0
2022-04-14 11:00:00,105.3,105.78,104.56,105.18,173064.0,105.3,105.78,104.56,105.18,173064.0
2022-04-14 11:30:00,105.18,105.2,104.67,104.85,126726.0,105.18,105.2,104.67,104.85,126726.0
2022-04-14 12:00:00,104.78,105.1,104.74,104.78,146994.0,104.78,105.1,104.74,104.78,146994.0
2022-04-14 12:30:00,104.77,104.83,104.05,104.42,98622.0,104.77,104.83,104.05,104.42,98622.0
2022-04-14 13:00:00,104.43,104.56,104.13,104.42,124092.0,104.43,104.56,104.13,104.42,124092.0
2022-04-14 13:30:00,104.35,104.96,104.3,104.74,131688.0,104.35,104.96,104.3,104.74,131688.0
2022-04-14 14:00:00,104.72,104.76,104.5,104.59,73080.0,104.72,104.76,104.5,104.59,73080.0
2022-04-14 14:30:00,104.58,104.92,104.38,104.43,115764.0,104.58,104.92,104.38,104.43,115764.0
2022-04-14 15:00:00,104.38,104.88,104.38,104.75,223512.0,104.38,104.88,104.38,104.75,223512.0
2022-04-14 15:30:00,104.78,104.79,104.33,104.53,502764.0,104.78,104.79,104.33,104.53,502764.0
2022-04-18 09:30:00,103.53,104.38,103.0,104.12,260994.0,103.53,104.38,103.0,104.12,260994.0
2022-04-18 10:00:00,103.93,104.97,103.87,104.66,331896.0,103.93,104.97,103.87,104.66,331896.0
2022-04-18 10:30:00,104.68,104.77,104.2,104.46,109662.0,104.68,104.77,104.2,104.46,109662.0
2022-04-18 11:00:00,104.44,104.44,103.44,103.9,96264.0,104.44,104.44,103.44,103.9,96264.0
2022-04-18 11:30:00,103.87,104.0,103.39,103.48,130062.0,103.87,104.0,103.39,103.48,130062.0
2022-04-18 12:00:00,103.42,103.48,103.06,103.08,112626.0,103.42,103.48,103.06,103.08,112626.0
2022-04-18 12:30:00,103.08,103.61,102.9,103.54,95550.0,103.08,103.61,102.9,103.54,95550.0
2022-04-18 13:00:00,103.5,103.64,103.09,103.55,85260.0,103.5,103.64,103.09,103.55,85260.0
2022-04-18 13:30:00,103.52,104.3,103.51,104.06,58752.0,103.52,104.3,103.51,104.06,58752.0
2022-04-18 14:00:00,104.01,104.4,103.94,104.3,62586.0,104.01,104.4,103.94,104.3,62586.0
2022-04-18 14:30:00,104.27,104.37,103.62,103.62,54888.0,104.27,104.37,103.62,103.62,54888.0
2022-04-18 15:00:00,103.74,103.75,103.35,103.36,61680.0,103.74,103.75,103.35,103.36,61680.0
2022-04-18 15:30:00,103.35,103.36,102.73,102.98,337788.0,103.35,103.36,102.73,102.98,337788.0
2022-04-19 09:30:00,102.66,103.93,101.89,103.84,270852.0,102.66,103.93,101.89,103.84,270852.0
2022-04-19 10:00:00,103.92,105.06,103.77,104.52,252276.0,103.92,105.06,103.77,104.52,252276.0
2022-04-19 10:30:00,104.57,105.15,104.48,105.08,112602.0,104.57,105.15,104.48,105.08,112602.0
2022-04-19 11:00:00,105.06,105.27,104.49,104.9,184242.0,105.06,105.27,104.49,104.9,184242.0
2022-04-19 11:30:00,104.81,105.15,104.73,104.75,86388.0,104.81,105.15,104.73,104.75,86388.0
2022-04-19 12:00:00,104.74,104.74,104.44,104.61,28992.0,104.74,104.74,104.44,104.61,28992.0
2022-04-19 12:30:00,104.58,104.9,104.45,104.89,46824.0,104.58,104.9,104.45,104.89,46824.0
2022-04-19 13:00:00,104.84,104.97,104.5,104.5,40644.0,104.84,104.97,104.5,104.5,40644.0
2022-04-19 13:30:00,104.47,104.76,104.42,104.68,57666.0,104.47,104.76,104.42,104.68,57666.0
2022-04-19 14:00:00,104.71,104.71,103.78,104.02,55572.0,104.71,104.71,103.78,104.02,55572.0
2022-04-19 14:30:00,104.06,104.09,103.72,103.89,95682.0,104.06,104.09,103.72,103.89,95682.0
2022-04-19 15:00:00,103.84,104.65,103.84,104.62,60348.0,103.84,104.65,103.84,104.62,60348.0
2022-04-19 15:30:00,104.67,104.98,104.29,104.7,242688.0,104.67,104.98,104.29,104.7,242688.0
2022-04-20 09:30:00,104.9,106.82,103.44,103.63,457032.0,104.9,106.82,103.44,103.63,457032.0
2022-04-20 10:00:00,103.54,104.71,103.27,104.56,159738.0,103.54,104.71,103.27,104.56,159738.0
2022-04-20 10:30:00,104.53,105.9,104.37,105.64,282612.0,104.53,105.9,104.37,105.64,282612.0
2022-04-20 11:00:00,105.65,105.78,105.06,105.51,189132.0,105.65,105.78,105.06,105.51,189132.0
2022-04-20 11:30:00,105.57,105.83,104.9,104.9,94062.0,105.57,105.83,104.9,104.9,94062.0
2022-04-20 12:00:00,105.05,105.08,104.13,104.38,171330.0,105.05,105.08,104.13,104.38,171330.0
2022-04-20 12:30:00,104.42,104.95,104.42,104.56,76476.0,104.42,104.95,104.42,104.56,76476.0
2022-04-20 13:00:00,104.67,104.78,104.41,104.68,46554.0,104.67,104.78,104.41,104.68,46554.0
2022-04-20 13:30:00,104.71,104.98,104.48,104.77,78984.0,104.71,104.98,104.48,104.77,78984.0
2022-04-20 14:00:00,104.66,104.89,104.31,104.41,234582.0,104.66,104.89,104.31,104.41,234582.0
2022-04-20 14:30:00,104.4,104.64,103.95,104.1,149934.0,104.4,104.64,103.95,104.1,149934.0
2022-04-20 15:00:00,104.2,105.06,104.2,104.78,146010.0,104.2,105.06,104.2,104.78,146010.0
2022-04-20 15:30:00,104.79,105.04,104.26,104.37,294348.0,104.79,105.04,104.26,104.37,294348.0
2022-04-21 09:30:00,105.15,106.56,105.14,105.48,662970.0,105.15,106.56,105.14,105.48,662970.0
2022-04-21 10:00:00,105.32,105.83,104.5,105.15,509994.0,105.32,105.83,104.5,105.15,509994.0
2022-04-21 10:30:00,105.07,105.59,102.67,103.0,364140.0,105.07,105.59,102.67,103.0,364140.0
2022-04-21 11:00:00,102.83,103.63,102.63,103.24,273540.0,102.83,103.63,102.63,103.24,273540.0
2022-04-21 11:30:00,103.15,103.15,100.83,101.47,650004.0,103.15,103.15,100.83,101.47,650004.0
2022-04-21 12:00:00,101.5,101.57,100.7,100.88,337494.0,101.5,101.57,100.7,100.88,337494.0
2022-04-21 12:30:00,100.95,101.34,100.26,100.28,245124.0,100.95,101.34,100.26,100.28,245124.0
2022-04-21 13:00:00,100.28,101.24,99.75,101.16,314034.0,100.28,101.24,99.75,101.16,314034.0
2022-04-21 13:30:00,101.11,101.17,100.25,100.33,213558.0,101.11,101.17,100.25,100.33,213558.0
2022-04-21 14:00:00,100.22,100.23,98.9,99.19,353526.0,100.22,100.23,98.9,99.19,353526.0
2022-04-21 14:30:00,99.25,99.82,98.94,99.13,151248.0,99.25,99.82,98.94,99.13,151248.0
2022-04-21 15:00:00,99.15,99.2,98.52,99.15,294864.0,99.15,99.2,98.52,99.15,294864.0
2022-04-21 15:30:00,99.15,99.18,98.1,98.69,698154.0,99.15,99.18,98.1,98.69,698154.0
2022-04-22 09:30:00,98.4,99.16,98.1,98.6,385620.0,98.4,99.16,98.1,98.6,385620.0
2022-04-22 10:00:00,98.35,99.53,96.99,97.31,267216.0,98.35,99.53,96.99,97.31,267216.0
2022-04-22 10:30:00,97.36,97.41,96.69,96.88,791268.0,97.36,97.41,96.69,96.88,791268.0
2022-04-22 11:00:00,96.7,97.11,96.43,96.77,231774.0,96.7,97.11,96.43,96.77,231774.0
2022-04-22 11:30:00,96.82,96.91,95.5,95.5,240774.0,96.82,96.91,95.5,95.5,240774.0
2022-04-22 12:00:00,95.46,96.03,95.1,95.87,250824.0,95.46,96.03,95.1,95.87,250824.0
2022-04-22 12:30:00,95.82,95.92,95.34,95.48,99714.0,95.82,95.92,95.34,95.48,99714.0
2022-04-22 13:00:00,95.48,95.67,95.3,95.67,223740.0,95.48,95.67,95.3,95.67,223740.0
2022-04-22 13:30:00,95.67,95.71,95.17,95.28,101706.0,95.67,95.71,95.17,95.28,101706.0
2022-04-22 14:00:00,95.15,95.82,95.03,95.58,132636.0,95.15,95.82,95.03,95.58,132636.0
2022-04-22 14:30:00,95.58,95.9,95.12,95.22,108222.0,95.58,95.9,95.12,95.22,108222.0
2022-04-22 15:00:00,95.23,95.77,94.85,95.41,239424.0,95.23,95.77,94.85,95.41,239424.0
2022-04-22 15:30:00,95.31,96.09,95.01,95.23,546726.0,95.31,96.09,95.01,95.23,546726.0
2022-04-25 09:30:00,95.39,98.96,95.39,97.67,936342.0,95.39,98.96,95.39,97.67,936342.0
2022-04-25 10:00:00,97.62,99.07,97.62,98.73,643566.0,97.62,99.07,97.62,98.73,643566.0
2022-04-25 10:30:00,98.75,99.28,97.56,97.83,391188.0,98.75,99.28,97.56,97.83,391188.0
2022-04-25 11:00:00,97.73,98.06,97.0,97.76,303576.0,97.73,98.06,97.0,97.76,303576.0
2022-04-25 11:30:00,97.79,98.5,97.69,97.99,315306.0,97.79,98.5,97.69,97.99,315306.0
2022-04-25 12:00:00,97.98,99.15,97.66,98.65,305352.0,97.98,99.15,97.66,98.65,305352.0
2022-04-25 12:30:00,98.71,99.07,98.09,98.19,241668.0,98.71,99.07,98.09,98.19,241668.0
2022-04-25 13:00:00,98.37,99.13,97.96,99.06,228348.0,98.37,99.13,97.96,99.06,228348.0
2022-04-25 13:30:00,99.0,99.27,98.21,98.25,238494.0,99.0,99.27,98.21,98.25,238494.0
2022-04-25 14:00:00,98.33,99.25,98.13,99.17,202524.0,98.33,99.25,98.13,99.17,202524.0
2022-04-25 14:30:00,99.13,99.66,98.96,99.34,275352.0,99.13,99.66,98.96,99.34,275352.0
2022-04-25 15:00:00,99.31,99.98,98.34,99.72,368934.0,99.31,99.98,98.34,99.72,368934.0
2022-04-25 15:30:00,99.69,100.13,99.5,99.93,866586.0,99.69,100.13,99.5,99.93,866586.0
2022-04-26 09:30:00,98.69,99.81,98.56,98.78,425148.0,98.69,99.81,98.56,98.78,425148.0
2022-04-26 10:00:00,98.72,98.81,97.78,98.08,146820.0,98.72,98.81,97.78,98.08,146820.0
2022-04-26 10:30:00,98.03,98.18,97.51,97.89,139770.0,98.03,98.18,97.51,97.89,139770.0
2022-04-26 11:00:00,97.8,98.29,97.6,98.0,134442.0,97.8,98.29,97.6,98.0,134442.0
2022-04-26 11:30:00,97.93,98.48,97.6,97.63,143676.0,97.93,98.48,97.6,97.63,143676.0
2022-04-26 12:00:00,97.67,98.48,97.67,98.42,127662.0,97.67,98.48,97.67,98.42,127662.0
2022-04-26 12:30:00,98.4,98.4,97.64,98.0,108636.0,98.4,98.4,97.64,98.0,108636.0
2022-04-26 13:00:00,98.02,98.08,97.06,97.19,172500.0,98.02,98.08,97.06,97.19,172500.0
2022-04-26 13:30:00,97.26,97.71,97.14,97.14,115764.0,97.26,97.71,97.14,97.14,115764.0
2022-04-26 14:00:00,97.21,97.62,97.01,97.47,126942.0,97.21,97.62,97.01,97.47,126942.0
2022-04-26 14:30:00,97.35,97.93,97.03,97.71,207744.0,97.35,97.93,97.03,97.71,207744.0
2022-04-26 15:00:00,97.84,97.86,96.8,97.09,135906.0,97.84,97.86,96.8,97.09,135906.0
2022-04-26 15:30:00,97.06,97.39,96.71,96.84,568038.0,97.06,97.39,96.71,96.84,568038.0
2022-04-27 09:30:00,96.35,98.93,96.35,98.37,434052.0,96.35,98.93,96.35,98.37,434052.0
2022-04-27 10:00:00,98.44,98.79,95.29,95.29,259272.0,98.44,98.79,95.29,95.29,259272.0
2022-04-27 10:30:00,95.24,97.0,94.87,95.74,343026.0,95.24,97.0,94.87,95.74,343026.0
2022-04-27 11:00:00,95.73,96.79,95.68,96.39,263358.0,95.73,96.79,95.68,96.39,263358.0
2022-04-27 11:30:00,96.46,96.77,95.64,95.66,194370.0,96.46,96.77,95.64,95.66,194370.0
2022-04-27 12:00:00,95.69,96.7,95.28,96.57,186390.0,95.69,96.7,95.28,96.57,186390.0
2022-04-27 12:30:00,96.69,96.98,96.33,96.95,191628.0,96.69,96.98,96.33,96.95,191628.0
2022-04-27 13:00:00,96.95,97.44,96.28,96.87,130974.0,96.95,97.44,96.28,96.87,130974.0
2022-04-27 13:30:00,96.83,97.03,96.22,96.93,85266.0,96.83,97.03,96.22,96.93,85266.0
2022-04-27 14:00:00,96.92,97.03,96.63,96.8,97290.0,96.92,97.03,96.63,96.8,97290.0
2022-04-27 14:30:00,96.75,97.88,96.72,96.73,235212.0,96.75,97.88,96.72,96.73,235212.0
2022-04-27 15:00:00,96.67,96.94,96.38,96.54,143886.0,96.67,96.94,96.38,96.54,143886.0
2022-04-27 15:30:00,96.64,96.93,96.2,96.45,221778.0,96.64,96.93,96.2,96.45,221778.0
2022-04-28 09:30:00,97.97,98.56,96.27,97.0,218580.0,97.97,98.56,96.27,97.0,218580.0
2022-04-28 10:00:00,96.86,96.86,96.07,96.08,89814.0,96.86,96.86,96.07,96.08,89814.0
2022-04-28 10:30:00,96.14,96.31,95.39,95.89,135060.0,96.14,96.31,95.39,95.89,135060.0
2022-04-28 11:00:00,95.74,97.29,95.74,96.96,131088.0,95.74,97.29,95.74,96.96,131088.0
2022-04-28 11:30:00,96.89,97.14,95.54,95.76,164370.0,96.89,97.14,95.54,95.76,164370.0
2022-04-28 12:00:00,95.81,96.5,95.61,96.38,158124.0,95.81,96.5,95.61,96.38,158124.0
2022-04-28 12:30:00,96.42,97.95,96.29,97.93,102402.0,96.42,97.95,96.29,97.93,102402.0
2022-04-28 13:00:00,97.92,98.66,97.92,98.27,126030.0,97.92,98.66,97.92,98.27,126030.0
2022-04-28 13:30:00,98.25,98.86,98.25,98.75,204288.0,98.25,98.86,98.25,98.75,204288.0
2022-04-28 14:00:00,98.73,98.95,98.43,98.94,159084.0,98.73,98.95,98.43,98.94,159084.0
2022-04-28 14:30:00,98.95,99.09,98.65,98.91,115896.0,98.95,99.09,98.65,98.91,115896.0
2022-04-28 15:00:00,98.88,99.27,98.79,99.1,190104.0,98.88,99.27,98.79,99.1,190104.0
2022-04-28 15:30:00,99.04,99.05,97.96,98.2,387906.0,99.04,99.05,97.96,98.2,387906.0
2022-04-29 09:30:00,97.65,98.81,96.98,98.52,226296.0,97.65,98.81,96.98,98.52,226296.0
2022-04-29 10:00:00,98.37,98.62,96.17,96.67,378822.0,98.37,98.62,96.17,96.67,378822.0
2022-04-29 10:30:00,96.59,96.81,96.08,96.48,311424.0,96.59,96.81,96.08,96.48,311424.0
2022-04-29 11:00:00,96.41,96.54,95.83,96.31,176526.0,96.41,96.54,95.83,96.31,176526.0
2022-04-29 11:30:00,96.25,96.82,96.0,96.13,286458.0,96.25,96.82,96.0,96.13,286458.0
2022-04-29 12:00:00,96.11,96.11,95.04,95.39,282168.0,96.11,96.11,95.04,95.39,282168.0
2022-04-29 12:30:00,95.35,95.65,95.06,95.22,90804.0,95.35,95.65,95.06,95.22,90804.0
2022-04-29 13:00:00,95.28,95.59,95.05,95.33,74682.0,95.28,95.59,95.05,95.33,74682.0
2022-04-29 13:30:00,95.4,95.4,94.68,94.78,132972.0,95.4,95.4,94.68,94.78,132972.0
2022-04-29 14:00:00,94.69,94.73,94.33,94.45,97698.0,94.69,94.73,94.33,94.45,97698.0
2022-04-29 14:30:00,94.44,94.65,94.33,94.65,183906.0,94.44,94.65,94.33,94.65,183906.0
2022-04-29 15:00:00,94.63,94.85,94.33,94.4,147564.0,94.63,94.85,94.33,94.4,147564.0
2022-04-29 15:30:00,94.42,94.67,92.9,93.49,960504.0,94.42,94.67,92.9,93.49,960504.0
2022-05-02 09:30:00,93.04,94.28,92.33,94.21,472836.0,93.04,94.28,92.33,94.21,472836.0
2022-05-02 10:00:00,94.1,94.17,92.45,93.92,418536.0,94.1,94.17,92.45,93.92,418536.0
2022-05-02 10:30:00,93.9,94.67,93.13,93.25,390906.0,93.9,94.67,93.13,93.25,390906.0
2022-05-02 11:00:00,93.37,93.4,92.57,93.32,271584.0,93.37,93.4,92.57,93.32,271584.0
2022-05-02 11:30:00,93.47,94.23,93.41,94.23,113262.0,93.47,94.23,93.41,94.23,113262.0
2022-05-02 12:00:00,94.13,95.07,93.63,94.7,102720.0,94.13,95.07,93.63,94.7,102720.0
2022-05-02 12:30:00,94.68,94.89,94.0,94.0,132600.0,94.68,94.89,94.0,94.0,132600.0
2022-05-02 13:00:00,93.94,94.4,93.73,93.88,111612.0,93.94,94.4,93.73,93.88,111612.0
2022-05-02 13:30:00,94.27,94.27,93.56,93.89,114276.0,94.27,94.27,93.56,93.89,114276.0
2022-05-02 14:00:00,93.83,94.28,93.25,93.39,132414.0,93.83,94.28,93.25,93.39,132414.0
2022-05-02 14:30:00,93.36,94.06,93.0,93.58,98904.0,93.36,94.06,93.0,93.58,98904.0
2022-05-02 15:00:00,93.62,95.17,93.57,95.03,207462.0,93.62,95.17,93.57,95.03,207462.0
2022-05-02 15:30:00,95.14,95.48,94.59,95.25,399582.0,95.14,95.48,94.59,95.25,399582.0
2022-05-03 09:30:00,95.25,95.37,93.33,94.4,395220.0,95.25,95.37,93.33,94.4,395220.0
2022-05-03 10:00:00,94.62,95.25,92.74,93.07,289554.0,94.62,95.25,92.74,93.07,289554.0
2022-05-03 10:30:00,93.15,93.67,91.69,92.17,360036.0,93.15,93.67,91.69,92.17,360036.0
2022-05-03 11:00:00,92.13,92.29,91.72,91.92,451884.0,92.13,92.29,91.72,91.92,451884.0
2022-05-03 11:30:00,91.92,92.31,90.85,90.94,875148.0,91.92,92.31,90.85,90.94,875148.0
2022-05-03 12:00:00,90.99,91.63,90.69,91.47,397224.0,90.99,91.63,90.69,91.47,397224.0
2022-05-03 12:30:00,91.39,91.73,91.12,91.45,269304.0,91.39,91.73,91.12,91.45,269304.0
2022-05-03 13:00:00,91.56,92.9,91.32,92.4,324090.0,91.56,92.9,91.32,92.4,324090.0
2022-05-03 13:30:00,92.32,93.81,92.32,93.38,274890.0,92.32,93.81,92.32,93.38,274890.0
2022-05-03 14:00:00,93.34,93.42,92.32,92.52,178542.0,93.34,93.42,92.32,92.52,178542.0
2022-05-03 14:30:00,92.53,93.5,92.33,93.5,139548.0,92.53,93.5,92.33,93.5,139548.0
2022-05-03 15:00:00,93.5,94.05,93.27,93.4,253056.0,93.5,94.05,93.27,93.4,253056.0
2022-05-03 15:30:00,93.42,93.67,92.7,92.94,485226.0,93.42,93.67,92.7,92.94,485226.0
2022-05-04 09:30:00,93.16,93.65,89.03,89.1,503370.0,93.16,93.65,89.03,89.1,503370.0
2022-05-04 10:00:00,89.15,89.17,87.39,87.87,1562052.0,89.15,89.17,87.39,87.87,1562052.0
2022-05-04 10:30:00,87.79,87.97,86.9,86.91,821970.0,87.79,87.97,86.9,86.91,821970.0
2022-05-04 11:00:00,86.92,87.46,86.41,87.16,600906.0,86.92,87.46,86.41,87.16,600906.0
2022-05-04 11:30:00,87.07,87.96,86.84,87.66,333906.0,87.07,87.96,86.84,87.66,333906.0
2022-05-04 12:00:00,87.65,88.95,87.55,88.94,414744.0,87.65,88.95,87.55,88.94,414744.0
2022-05-04 12:30:00,88.88,89.44,88.44,89.44,368844.0,88.88,89.44,88.44,89.44,368844.0
2022-05-04 13:00:00,89.51,91.14,89.46,91.07,535896.0,89.51,91.14,89.46,91.07,535896.0
2022-05-04 13:30:00,91.1,91.2,90.29,91.09,257376.0,91.1,91.2,90.29,91.09,257376.0
2022-05-04 14:00:00,91.04,91.52,88.6,89.76,529284.0,91.04,91.52,88.6,89.76,529284.0
2022-05-04 14:30:00,89.54,90.97,88.36,90.77,622242.0,89.54,90.97,88.36,90.77,622242.0
2022-05-04 15:00:00,90.83,92.0,90.45,91.99,836772.0,90.83,92.0,90.45,91.99,836772.0
2022-05-04 15:30:00,91.89,92.29,91.63,92.22,1473822.0,91.89,92.29,91.63,92.22,1473822.0
2022-05-05 09:30:00,92.55,92.55,90.38,90.88,430602.0,92.55,92.55,90.38,90.88,430602.0
2022-05-05 10:00:00,90.89,90.89,88.3,88.43,358092.0,90.89,90.89,88.3,88.43,358092.0
2022-05-05 10:30:00,88.33,88.54,86.75,87.05,633522.0,88.33,88.54,86.75,87.05,633522.0
2022-05-05 11:00:00,87.0,87.67,86.59,87.4,484452.0,87.0,87.67,86.59,87.4,484452.0
2022-05-05 11:30:00,87.31,88.14,87.22,87.84,316740.0,87.31,88.14,87.22,87.84,316740.0
2022-05-05 12:00:00,87.74,89.17,87.17,88.75,289500.0,87.74,89.17,87.17,88.75,289500.0
2022-05-05 12:30:00,88.66,88.73,87.67,88.28,179238.0,88.66,88.73,87.67,88.28,179238.0
2022-05-05 13:00:00,88.38,88.72,87.58,87.75,146868.0,88.38,88.72,87.58,87.75,146868.0
2022-05-05 13:30:00,87.73,88.03,87.04,87.13,206358.0,87.73,88.03,87.04,87.13,206358.0
2022-05-05 14:00:00,87.06,87.31,86.43,86.52,374394.0,87.06,87.31,86.43,86.52,374394.0
2022-05-05 14:30:00,86.54,87.0,86.24,86.7,218874.0,86.54,87.0,86.24,86.7,218874.0
2022-05-05 15:00:00,86.73,87.55,86.44,87.38,338490.0,86.73,87.55,86.44,87.38,338490.0
2022-05-05 15:30:00,87.33,88.39,86.89,88.3,1252902.0,87.33,88.39,86.89,88.3,1252902.0
2022-05-06 09:30:00,86.49,87.25,84.09,84.09,942570.0,86.49,87.25,84.09,84.09,942570.0
2022-05-06 10:00:00,84.09,87.79,84.04,86.46,566532.0,84.09,87.79,84.04,86.46,566532.0
2022-05-06 10:30:00,86.4,87.78,85.74,87.22,271608.0,86.4,87.78,85.74,87.22,271608.0
2022-05-06 11:00:00,87.1,88.05,86.5,87.13,351006.0,87.1,88.05,86.5,87.13,351006.0
2022-05-06 11:30:00,87.1,87.42,85.41,85.42,359106.0,87.1,87.42,85.41,85.42,359106.0
2022-05-06 12:00:00,85.46,86.76,85.25,85.44,309252.0,85.46,86.76,85.25,85.44,309252.0
2022-05-06 12:30:00,85.54,86.1,85.13,85.91,220572.0,85.54,86.1,85.13,85.91,220572.0
2022-05-06 13:00:00,85.9,86.13,84.89,85.27,351000.0,85.9,86.13,84.89,85.27,351000.0
2022-05-06 13:30:00,85.42,85.73,84.55,84.7,285366.0,85.42,85.73,84.55,84.7,285366.0
2022-05-06 14:00:00,84.71,84.88,84.04,84.6,390012.0,84.71,84.88,84.04,84.6,390012.0
2022-05-06 14:30:00,84.54,84.62,83.69,83.75,394638.0,84.54,84.62,83.69,83.75,394638.0
2022-05-06 15:00:00,83.8,83.98,83.44,83.62,323874.0,83.8,83.98,83.44,83.62,323874.0
2022-05-06 15:30:00,83.63,84.37,83.55,84.14,993972.0,83.63,84.37,83.55,84.14,993972.0
2022-05-09 09:30:00,82.02,82.02,79.26,79.64,1631688.0,82.02,82.02,79.26,79.64,1631688.0
2022-05-09 10:00:00,79.56,80.16,78.51,78.51,690618.0,79.56,80.16,78.51,78.51,690618.0
2022-05-09 10:30:00,78.51,78.6,77.22,77.74,971388.0,78.51,78.6,77.22,77.74,971388.0
2022-05-09 11:00:00,77.73,78.52,77.36,77.87,460200.0,77.73,78.52,77.36,77.87,460200.0
2022-05-09 11:30:00,77.92,78.87,77.45,78.52,374460.0,77.92,78.87,77.45,78.52,374460.0
2022-05-09 12:00:00,78.46,79.52,77.89,78.41,348090.0,78.46,79.52,77.89,78.41,348090.0
2022-05-09 12:30:00,78.41,78.81,78.24,78.47,571374.0,78.41,78.81,78.24,78.47,571374.0
2022-05-09 13:00:00,78.42,78.5,77.5,77.65,409680.0,78.42,78.5,77.5,77.65,409680.0
2022-05-09 13:30:00,77.69,77.69,76.89,77.34,411738.0,77.69,77.69,76.89,77.34,411738.0
2022-05-09 14:00:00,77.34,77.34,76.28,76.48,648174.0,77.34,77.34,76.28,76.48,648174.0
2022-05-09 14:30:00,76.45,76.97,76.26,76.82,382398.0,76.45,76.97,76.26,76.82,382398.0
2022-05-09 15:00:00,76.88,77.4,76.27,76.29,663564.0,76.88,77.4,76.27,76.29,663564.0
2022-05-09 15:30:00,76.26,76.82,75.77,76.58,1953240.0,76.26,76.82,75.77,76.58,1953240.0
2022-05-10 09:30:00,79.87,81.82,78.18,80.24,880308.0,79.87,81.82,78.18,80.24,880308.0
2022-05-10 10:00:00,80.49,81.67,79.42,79.63,1255962.0,80.49,81.67,79.42,79.63,1255962.0
2022-05-10 10:30:00,79.6,79.75,77.96,78.32,401106.0,79.6,79.75,77.96,78.32,401106.0
2022-05-10 11:00:00,78.53,79.04,77.63,78.2,410898.0,78.53,79.04,77.63,78.2,410898.0
2022-05-10 11:30:00,78.18,79.3,78.11,79.08,264624.0,78.18,79.3,78.11,79.08,264624.0
2022-05-10 12:00:00,79.18,79.87,78.8,78.82,362124.0,79.18,79.87,78.8,78.82,362124.0
2022-05-10 12:30:00,78.82,79.5,78.39,78.63,276384.0,78.82,79.5,78.39,78.63,276384.0
2022-05-10 13:00:00,78.68,79.99,78.61,79.86,477942.0,78.68,79.99,78.61,79.86,477942.0
2022-05-10 13:30:00,79.89,81.34,79.12,81.34,368772.0,79.89,81.34,79.12,81.34,368772.0
2022-05-10 14:00:00,81.39,81.75,81.15,81.46,578892.0,81.39,81.75,81.15,81.46,578892.0
2022-05-10 14:30:00,81.48,82.14,80.96,81.33,361668.0,81.48,82.14,80.96,81.33,361668.0
2022-05-10 15:00:00,81.32,81.6,80.5,80.76,289614.0,81.32,81.6,80.5,80.76,289614.0
2022-05-10 15:30:00,80.74,80.94,80.17,80.67,712836.0,80.74,80.94,80.17,80.67,712836.0
2022-05-11 09:30:00,78.82,82.91,78.82,82.43,978594.0,78.82,82.91,78.82,82.43,978594.0
2022-05-11 10:00:00,82.43,83.3,81.23,82.72,625590.0,82.43,83.3,81.23,82.72,625590.0
2022-05-11 10:30:00,82.82,83.17,81.58,81.97,372180.0,82.82,83.17,81.58,81.97,372180.0
2022-05-11 11:00:00,81.9,82.31,81.25,82.14,273372.0,81.9,82.31,81.25,82.14,273372.0
2022-05-11 11:30:00,81.88,82.5,81.45,81.63,287994.0,81.88,82.5,81.45,81.63,287994.0
2022-05-11 12:00:00,81.73,81.73,80.23,80.43,295770.0,81.73,81.73,80.23,80.43,295770.0
2022-05-11 12:30:00,80.32,81.08,80.19,80.32,179142.0,80.32,81.08,80.19,80.32,179142.0
2022-05-11 13:00:00,80.23,80.3,79.68,79.74,193698.0,80.23,80.3,79.68,79.74,193698.0
2022-05-11 13:30:00,79.67,80.09,78.53,78.83,275688.0,79.67,80.09,78.53,78.83,275688.0
2022-05-11 14:00:00,78.87,79.64,78.5,79.15,447228.0,78.87,79.64,78.5,79.15,447228.0
2022-05-11 14:30:00,79.08,79.65,78.52,78.67,264936.0,79.08,79.65,78.52,78.67,264936.0
2022-05-11 15:00:00,78.68,78.68,77.9,78.07,447432.0,78.68,78.68,77.9,78.07,447432.0
2022-05-11 15:30:00,78.01,78.4,76.37,77.78,1170468.0,78.01,78.4,76.37,77.78,1170468.0
2022-05-12 09:30:00,76.72,77.7,75.05,77.34,1006770.0,76.72,77.7,75.05,77.34,1006770.0
2022-05-12 10:00:00,77.33,79.92,76.96,79.42,929928.0,77.33,79.92,76.96,79.42,929928.0
2022-05-12 10:30:00,79.45,80.54,79.0,80.48,556614.0,79.45,80.54,79.0,80.48,556614.0
2022-05-12 11:00:00,80.49,81.45,80.04,80.64,765990.0,80.49,81.45,80.04,80.64,765990.0
2022-05-12 11:30:00,80.65,80.78,79.3,79.51,333210.0,80.65,80.78,79.3,79.51,333210.0
2022-05-12 12:00:00,79.35,80.0,78.99,79.83,262524.0,79.35,80.0,78.99,79.83,262524.0
2022-05-12 12:30:00,79.96,81.13,79.66,79.75,508080.0,79.96,81.13,79.66,79.75,508080.0
2022-05-12 13:00:00,79.67,79.91,78.9,79.21,170088.0,79.67,79.91,78.9,79.21,170088.0
2022-05-12 13:30:00,79.31,79.42,78.05,78.29,230286.0,79.31,79.42,78.05,78.29,230286.0
2022-05-12 14:00:00,78.3,78.83,78.13,78.56,174594.0,78.3,78.83,78.13,78.56,174594.0
2022-05-12 14:30:00,78.61,78.79,78.09,78.53,102138.0,78.61,78.79,78.09,78.53,102138.0
2022-05-12 15:00:00,78.46,79.54,78.37,79.08,285342.0,78.46,79.54,78.37,79.08,285342.0
2022-05-12 15:30:00,79.11,79.75,78.73,79.62,967116.0,79.11,79.75,78.73,79.62,967116.0
2022-05-13 09:30:00,81.56,83.26,80.97,82.24,563142.0,81.56,83.26,80.97,82.24,563142.0
2022-05-13 10:00:00,82.42,83.13,82.11,82.16,428472.0,82.42,83.13,82.11,82.16,428472.0
2022-05-13 10:30:00,82.16,82.51,81.36,81.83,237120.0,82.16,82.51,81.36,81.83,237120.0
2022-05-13 11:00:00,81.79,82.04,80.93,81.53,171222.0,81.79,82.04,80.93,81.53,171222.0
2022-05-13 11:30:00,81.57,81.78,81.23,81.56,117678.0,81.57,81.78,81.23,81.56,117678.0
2022-05-13 12:00:00,81.62,82.1,81.58,81.81,197196.0,81.62,82.1,81.58,81.81,197196.0
2022-05-13 12:30:00,81.8,82.26,81.41,82.22,360282.0,81.8,82.26,81.41,82.22,360282.0
2022-05-13 13:00:00,82.24,82.4,81.78,81.79,282150.0,82.24,82.4,81.78,81.79,282150.0
2022-05-13 13:30:00,81.82,82.0,81.28,81.4,190632.0,81.82,82.0,81.28,81.4,190632.0
2022-05-13 14:00:00,81.4,81.58,80.89,81.05,119208.0,81.4,81.58,80.89,81.05,119208.0
2022-05-13 14:30:00,81.17,81.95,81.17,81.95,136680.0,81.17,81.95,81.17,81.95,136680.0
2022-05-13 15:00:00,81.95,82.46,81.72,82.33,172284.0,81.95,82.46,81.72,82.33,172284.0
2022-05-13 15:30:00,82.35,82.35,81.51,81.95,472644.0,82.35,82.35,81.51,81.95,472644.0
2022-05-16 09:30:00,81.97,84.08,81.48,81.88,1000482.0,81.97,84.08,81.48,81.88,1000482.0
2022-05-16 10:00:00,81.73,82.56,81.22,81.79,423822.0,81.73,82.56,81.22,81.79,423822.0
2022-05-16 10:30:00,81.87,82.13,79.77,79.88,384048.0,81.87,82.13,79.77,79.88,384048.0
2022-05-16 11:00:00,79.77,80.5,79.42,80.16,338046.0,79.77,80.5,79.42,80.16,338046.0
2022-05-16 11:30:00,80.27,80.42,79.5,80.17,330378.0,80.27,80.42,79.5,80.17,330378.0
2022-05-16 12:00:00,80.19,80.46,79.32,79.33,264408.0,80.19,80.46,79.32,79.33,264408.0
2022-05-16 12:30:00,79.36,79.43,78.74,78.91,290664.0,79.36,79.43,78.74,78.91,290664.0
2022-05-16 13:00:00,78.89,79.15,78.41,79.06,384042.0,78.89,79.15,78.41,79.06,384042.0
2022-05-16 13:30:00,79.12,79.23,78.77,79.23,174402.0,79.12,79.23,78.77,79.23,174402.0
2022-05-16 14:00:00,79.03,79.62,78.98,79.59,240474.0,79.03,79.62,78.98,79.59,240474.0
2022-05-16 14:30:00,79.54,79.61,78.86,78.94,185334.0,79.54,79.61,78.86,78.94,185334.0
2022-05-16 15:00:00,78.92,78.99,78.17,78.42,370398.0,78.92,78.99,78.17,78.42,370398.0
2022-05-16 15:30:00,78.49,78.52,77.73,78.03,1656090.0,78.49,78.52,77.73,78.03,1656090.0
2022-05-17 09:30:00,80.28,81.07,78.21,78.28,568356.0,80.28,81.07,78.21,78.28,568356.0
2022-05-17 10:00:00,78.34,78.87,77.92,77.95,517002.0,78.34,78.87,77.92,77.95,517002.0
2022-05-17 10:30:00,77.98,78.1,76.57,76.72,750528.0,77.98,78.1,76.57,76.72,750528.0
2022-05-17 11:00:00,76.7,78.49,76.58,78.49,424950.0,76.7,78.49,76.58,78.49,424950.0
2022-05-17 11:30:00,78.52,79.29,78.25,79.24,431172.0,78.52,79.29,78.25,79.24,431172.0
2022-05-17 12:00:00,79.23,79.61,79.07,79.19,280854.0,79.23,79.61,79.07,79.19,280854.0
2022-05-17 12:30:00,79.15,79.38,78.73,78.77,151470.0,79.15,79.38,78.73,78.77,151470.0
2022-05-17 13:00:00,78.76,79.19,78.63,78.74,100428.0,78.76,79.19,78.63,78.74,100428.0
2022-05-17 13:30:00,78.7,78.86,78.56,78.81,95040.0,78.7,78.86,78.56,78.81,95040.0
2022-05-17 14:00:00,78.86,79.31,78.14,78.67,222564.0,78.86,79.31,78.14,78.67,222564.0
2022-05-17 14:30:00,78.56,79.01,78.47,78.62,220584.0,78.56,79.01,78.47,78.62,220584.0
2022-05-17 15:00:00,78.67,79.15,78.67,79.11,224658.0,78.67,79.15,78.67,79.11,224658.0
2022-05-17 15:30:00,79.13,79.19,78.44,78.88,876366.0,79.13,79.19,78.44,78.88,876366.0
2022-05-18 09:30:00,77.7,79.17,77.25,77.59,1062750.0,77.7,79.17,77.25,77.59,1062750.0
2022-05-18 10:00:00,77.42,78.38,76.67,76.67,642798.0,77.42,78.38,76.67,76.67,642798.0
2022-05-18 10:30:00,76.61,76.68,75.8,76.52,341748.0,76.61,76.68,75.8,76.52,341748.0
2022-05-18 11:00:00,76.59,76.68,75.19,75.34,308796.0,76.59,76.68,75.19,75.34,308796.0
2022-05-18 11:30:00,75.27,75.83,74.91,75.05,376866.0,75.27,75.83,74.91,75.05,376866.0
2022-05-18 12:00:00,75.04,75.06,74.5,74.5,242544.0,75.04,75.06,74.5,74.5,242544.0
2022-05-18 12:30:00,74.45,74.65,74.1,74.6,311010.0,74.45,74.65,74.1,74.6,311010.0
2022-05-18 13:00:00,74.45,74.47,73.01,73.29,510738.0,74.45,74.47,73.01,73.29,510738.0
2022-05-18 13:30:00,73.28,73.9,73.15,73.69,351708.0,73.28,73.9,73.15,73.69,351708.0
2022-05-18 14:00:00,73.7,74.3,73.36,73.85,340038.0,73.7,74.3,73.36,73.85,340038.0
2022-05-18 14:30:00,73.83,73.91,72.93,73.07,623094.0,73.83,73.91,72.93,73.07,623094.0
2022-05-18 15:00:00,73.05,73.22,72.32,72.67,835146.0,73.05,73.22,72.32,72.67,835146.0
2022-05-18 15:30:00,72.7,73.39,72.66,73.12,1506798.0,72.7,73.39,72.66,73.12,1506798.0
2022-05-19 09:30:00,71.52,72.67,70.26,71.66,2301186.0,71.52,72.67,70.26,71.66,2301186.0
2022-05-19 10:00:00,71.66,72.78,71.11,71.36,1022118.0,71.66,72.78,71.11,71.36,1022118.0
2022-05-19 10:30:00,71.31,72.1,71.02,72.09,585852.0,71.31,72.1,71.02,72.09,585852.0
2022-05-19 11:00:00,72.12,72.96,71.92,72.75,998886.0,72.12,72.96,71.92,72.75,998886.0
2022-05-19 11:30:00,72.71,73.72,72.49,73.65,554016.0,72.71,73.72,72.49,73.65,554016.0
2022-05-19 12:00:00,73.68,74.0,72.81,73.18,642996.0,73.68,74.0,72.81,73.18,642996.0
2022-05-19 12:30:00,73.14,73.19,72.03,72.66,340344.0,73.14,73.19,72.03,72.66,340344.0
2022-05-19 13:00:00,72.63,73.03,72.17,72.32,429354.0,72.63,73.03,72.17,72.32,429354.0
2022-05-19 13:30:00,72.23,73.05,71.81,73.03,561474.0,72.23,73.05,71.81,73.03,561474.0
2022-05-19 14:00:00,73.02,73.26,72.44,73.14,447720.0,73.02,73.26,72.44,73.14,447720.0
2022-05-19 14:30:00,73.05,73.9,72.98,73.74,615702.0,73.05,73.9,72.98,73.74,615702.0
2022-05-19 15:00:00,73.7,74.07,72.88,73.3,605862.0,73.7,74.07,72.88,73.3,605862.0
2022-05-19 15:30:00,73.31,73.64,72.36,72.73,1783704.0,73.31,73.64,72.36,72.73,1783704.0
2022-05-20 09:30:00,81.34,82.16,78.38,82.15,6701460.0,81.34,82.16,78.38,82.15,6701460.0
2022-05-20 10:00:00,82.05,82.15,79.55,81.21,2469456.0,82.05,82.15,79.55,81.21,2469456.0
2022-05-20 10:30:00,81.12,81.5,78.51,78.62,1330698.0,81.12,81.5,78.51,78.62,1330698.0
2022-05-20 11:00:00,78.59,79.2,78.01,78.99,1142136.0,78.59,79.2,78.01,78.99,1142136.0
2022-05-20 11:30:00,78.99,79.42,78.33,78.44,621222.0,78.99,79.42,78.33,78.44,621222.0
2022-05-20 12:00:00,78.42,78.58,77.55,78.22,659598.0,78.42,78.58,77.55,78.22,659598.0
2022-05-20 12:30:00,78.26,78.33,76.74,77.71,1029588.0,78.26,78.33,76.74,77.71,1029588.0
2022-05-20 13:00:00,77.68,77.69,76.82,77.61,549594.0,77.68,77.69,76.82,77.61,549594.0
2022-05-20 13:30:00,77.58,78.5,77.52,78.32,849996.0,77.58,78.5,77.52,78.32,849996.0
2022-05-20 14:00:00,78.43,78.79,77.89,78.26,679308.0,78.43,78.79,77.89,78.26,679308.0
2022-05-20 14:30:00,78.26,78.91,77.8,78.46,701070.0,78.26,78.91,77.8,78.46,701070.0
2022-05-20 15:00:00,78.49,78.82,77.7,78.77,537492.0,78.49,78.82,77.7,78.77,537492.0
2022-05-20 15:30:00,78.77,79.83,78.64,79.71,2204676.0,78.77,79.83,78.64,79.71,2204676.0
2022-05-23 09:30:00,80.61,83.0,80.38,81.06,2044872.0,80.61,83.0,80.38,81.06,2044872.0
2022-05-23 10:00:00,81.06,81.77,80.36,81.7,1350132.0,81.06,81.77,80.36,81.7,1350132.0
2022-05-23 10:30:00,81.67,82.33,80.58,80.66,593754.0,81.67,82.33,80.58,80.66,593754.0
2022-05-23 11:00:00,80.69,82.05,80.5,81.78,908256.0,80.69,82.05,80.5,81.78,908256.0
2022-05-23 11:30:00,81.83,82.43,81.67,82.32,438486.0,81.83,82.43,81.67,82.32,438486.0
2022-05-23 12:00:00,82.27,82.71,82.14,82.41,328068.0,82.27,82.71,82.14,82.41,328068.0
2022-05-23 12:30:00,82.46,82.72,82.19,82.61,340806.0,82.46,82.72,82.19,82.61,340806.0
2022-05-23 13:00:00,82.63,82.71,81.86,82.28,372738.0,82.63,82.71,81.86,82.28,372738.0
2022-05-23 13:30:00,82.29,82.84,82.1,82.81,361242.0,82.29,82.84,82.1,82.81,361242.0
2022-05-23 14:00:00,82.83,83.64,82.61,83.28,748098.0,82.83,83.64,82.61,83.28,748098.0
2022-05-23 14:30:00,83.26,83.98,83.2,83.67,609450.0,83.26,83.98,83.2,83.67,609450.0
2022-05-23 15:00:00,83.67,83.93,83.24,83.74,605268.0,83.67,83.93,83.24,83.74,605268.0
2022-05-23 15:30:00,83.73,84.16,83.06,83.38,2019942.0,83.73,84.16,83.06,83.38,2019942.0
2022-05-24 09:30:00,81.96,82.61,80.92,80.92,779364.0,81.96,82.61,80.92,80.92,779364.0
2022-05-24 10:00:00,80.98,81.01,78.64,79.13,992388.0,80.98,81.01,78.64,79.13,992388.0
2022-05-24 10:30:00,79.14,80.2,79.01,79.81,657348.0,79.14,80.2,79.01,79.81,657348.0
2022-05-24 11:00:00,79.86,80.11,79.27,79.89,345576.0,79.86,80.11,79.27,79.89,345576.0
2022-05-24 11:30:00,79.91,80.88,79.67,80.29,370842.0,79.91,80.88,79.67,80.29,370842.0
2022-05-24 12:00:00,80.25,81.16,80.17,80.39,254112.0,80.25,81.16,80.17,80.39,254112.0
2022-05-24 12:30:00,80.41,80.49,79.75,79.82,159810.0,80.41,80.49,79.75,79.82,159810.0
2022-05-24 13:00:00,79.82,79.82,79.22,79.44,190944.0,79.82,79.82,79.22,79.44,190944.0
2022-05-24 13:30:00,79.3,79.96,79.22,79.58,158418.0,79.3,79.96,79.22,79.58,158418.0
2022-05-24 14:00:00,79.62,79.92,78.88,78.88,227586.0,79.62,79.92,78.88,78.88,227586.0
2022-05-24 14:30:00,78.87,79.1,78.35,78.8,347244.0,78.87,79.1,78.35,78.8,347244.0
2022-05-24 15:00:00,78.8,79.43,78.79,79.01,307728.0,78.8,79.43,78.79,79.01,307728.0
2022-05-24 15:30:00,79.03,79.89,78.93,79.58,1128480.0,79.03,79.89,78.93,79.58,1128480.0
2022-05-25 09:30:00,79.07,82.78,79.07,82.48,878496.0,79.07,82.78,79.07,82.48,878496.0
2022-05-25 10:00:00,82.44,83.59,81.6,83.32,669330.0,82.44,83.59,81.6,83.32,669330.0
2022-05-25 10:30:00,83.22,83.82,83.17,83.63,658182.0,83.22,83.82,83.17,83.63,658182.0
2022-05-25 11:00:00,83.66,83.74,83.25,83.54,367254.0,83.66,83.74,83.25,83.54,367254.0
2022-05-25 11:30:00,83.54,83.79,83.21,83.41,492324.0,83.54,83.79,83.21,83.41,492324.0
2022-05-25 12:00:00,83.47,83.65,83.26,83.58,336606.0,83.47,83.65,83.26,83.58,336606.0
2022-05-25 12:30:00,83.68,83.93,83.44,83.68,355212.0,83.68,83.93,83.44,83.68,355212.0
2022-05-25 13:00:00,83.64,83.81,83.45,83.52,210654.0,83.64,83.81,83.45,83.52,210654.0
2022-05-25 13:30:00,83.57,84.61,83.57,84.35,448800.0,83.57,84.61,83.57,84.35,448800.0
2022-05-25 14:00:00,84.28,84.83,83.71,84.1,324900.0,84.28,84.83,83.71,84.1,324900.0
2022-05-25 14:30:00,84.23,84.64,84.11,84.53,203832.0,84.23,84.64,84.11,84.53,203832.0
2022-05-25 15:00:00,84.49,85.77,84.47,85.46,712686.0,84.49,85.77,84.47,85.46,712686.0
2022-05-25 15:30:00,85.47,85.61,84.14,84.18,1285830.0,85.47,85.61,84.14,84.18,1285830.0
2022-05-26 09:30:00,83.42,84.75,83.42,84.4,538980.0,83.42,84.75,83.42,84.4,538980.0
2022-05-26 10:00:00,84.4,84.4,83.55,83.55,551724.0,84.4,84.4,83.55,83.55,551724.0
2022-05-26 10:30:00,83.58,83.74,83.1,83.52,529002.0,83.58,83.74,83.1,83.52,529002.0
2022-05-26 11:00:00,83.44,83.94,83.42,83.65,344796.0,83.44,83.94,83.42,83.65,344796.0
2022-05-26 11:30:00,83.56,83.66,83.04,83.19,368904.0,83.56,83.66,83.04,83.19,368904.0
2022-05-26 12:00:00,83.08,84.33,82.77,84.21,455382.0,83.08,84.33,82.77,84.21,455382.0
2022-05-26 12:30:00,84.2,84.41,83.95,84.17,298854.0,84.2,84.41,83.95,84.17,298854.0
2022-05-26 13:00:00,84.24,84.66,84.08,84.25,245220.0,84.24,84.66,84.08,84.25,245220.0
2022-05-26 13:30:00,84.33,84.64,83.91,84.6,211248.0,84.33,84.64,83.91,84.6,211248.0
2022-05-26 14:00:00,84.7,84.77,83.97,84.13,198252.0,84.7,84.77,83.97,84.13,198252.0
2022-05-26 14:30:00,84.13,84.19,83.52,83.67,151410.0,84.13,84.19,83.52,83.67,151410.0
2022-05-26 15:00:00,83.67,83.67,82.85,83.06,320868.0,83.67,83.67,82.85,83.06,320868.0
2022-05-26 15:30:00,83.09,84.21,83.08,83.68,779040.0,83.09,84.21,83.08,83.68,779040.0
2022-05-27 09:30:00,85.42,86.17,84.81,84.86,638502.0,85.42,86.17,84.81,84.86,638502.0
2022-05-27 10:00:00,84.79,85.37,84.35,84.95,298740.0,84.79,85.37,84.35,84.95,298740.0
2022-05-27 10:30:00,85.01,85.64,84.52,84.58,298938.0,85.01,85.64,84.52,84.58,298938.0
2022-05-27 11:00:00,84.55,84.59,83.83,84.08,329916.0,84.55,84.59,83.83,84.08,329916.0
2022-05-27 11:30:00,84.07,84.85,84.06,84.64,218262.0,84.07,84.85,84.06,84.64,218262.0
2022-05-27 12:00:00,84.68,84.82,84.23,84.26,204462.0,84.68,84.82,84.23,84.26,204462.0
2022-05-27 12:30:00,84.22,84.88,84.05,84.8,140388.0,84.22,84.88,84.05,84.8,140388.0
2022-05-27 13:00:00,84.74,84.75,84.43,84.58,117564.0,84.74,84.75,84.43,84.58,117564.0
2022-05-27 13:30:00,84.5,84.89,84.34,84.79,151182.0,84.5,84.89,84.34,84.79,151182.0
2022-05-27 14:00:00,84.8,84.89,84.42,84.44,129348.0,84.8,84.89,84.42,84.44,129348.0
2022-05-27 14:30:00,84.44,84.78,84.36,84.7,154092.0,84.44,84.78,84.36,84.7,154092.0
2022-05-27 15:00:00,84.69,84.9,84.55,84.8,245280.0,84.69,84.9,84.55,84.8,245280.0
2022-05-27 15:30:00,84.81,84.86,84.17,84.45,668640.0,84.81,84.86,84.17,84.45,668640.0
2022-05-31 09:30:00,84.08,84.53,83.5,83.96,1179132.0,84.08,84.53,83.5,83.96,1179132.0
2022-05-31 10:00:00,83.95,84.13,82.96,83.88,283818.0,83.95,84.13,82.96,83.88,283818.0
2022-05-31 10:30:00,84.0,84.45,83.79,84.07,219996.0,84.0,84.45,83.79,84.07,219996.0
2022-05-31 11:00:00,84.1,84.32,83.41,83.43,160584.0,84.1,84.32,83.41,83.43,160584.0
2022-05-31 11:30:00,83.33,84.18,83.18,84.16,165576.0,83.33,84.18,83.18,84.16,165576.0
2022-05-31 12:00:00,84.23,84.46,83.83,84.05,125448.0,84.23,84.46,83.83,84.05,125448.0
2022-05-31 12:30:00,84.0,84.32,83.99,84.05,64398.0,84.0,84.32,83.99,84.05,64398.0
2022-05-31 13:00:00,84.07,84.16,83.71,83.9,136146.0,84.07,84.16,83.71,83.9,136146.0
2022-05-31 13:30:00,83.86,84.16,83.64,84.14,91704.0,83.86,84.16,83.64,84.14,91704.0
2022-05-31 14:00:00,84.14,84.14,83.43,83.5,195228.0,84.14,84.14,83.43,83.5,195228.0
2022-05-31 14:30:00,83.5,83.7,82.8,82.8,420258.0,83.5,83.7,82.8,82.8,420258.0
2022-05-31 15:00:00,82.78,83.54,82.56,83.35,410724.0,82.78,83.54,82.56,83.35,410724.0
2022-05-31 15:30:00,83.35,83.98,83.01,83.94,1410300.0,83.35,83.98,83.01,83.94,1410300.0
2022-06-01 09:30:00,84.54,87.13,84.54,85.95,911298.0,84.54,87.13,84.54,85.95,911298.0
2022-06-01 10:00:00,85.89,85.89,83.97,84.1,549330.0,85.89,85.89,83.97,84.1,549330.0
2022-06-01 10:30:00,84.22,85.17,83.96,84.97,286470.0,84.22,85.17,83.96,84.97,286470.0
2022-06-01 11:00:00,84.95,84.95,83.69,84.09,222492.0,84.95,84.95,83.69,84.09,222492.0
2022-06-01 11:30:00,84.09,84.09,83.39,83.73,211038.0,84.09,84.09,83.39,83.73,211038.0
2022-06-01 12:00:00,83.73,83.97,83.26,83.55,263802.0,83.73,83.97,83.26,83.55,263802.0
2022-06-01 12:30:00,83.55,84.1,83.36,83.57,159006.0,83.55,84.1,83.36,83.57,159006.0
2022-06-01 13:00:00,83.67,84.09,83.67,83.98,111246.0,83.67,84.09,83.67,83.98,111246.0
2022-06-01 13:30:00,83.85,84.44,83.75,84.33,125724.0,83.85,84.44,83.75,84.33,125724.0
2022-06-01 14:00:00,84.29,84.62,84.05,84.54,202554.0,84.29,84.62,84.05,84.54,202554.0
2022-06-01 14:30:00,84.58,84.61,83.9,84.08,172566.0,84.58,84.61,83.9,84.08,172566.0
2022-06-01 15:00:00,84.09,84.26,83.79,83.89,131886.0,84.09,84.26,83.79,83.89,131886.0
2022-06-01 15:30:00,83.86,84.17,83.56,83.59,572244.0,83.86,84.17,83.56,83.59,572244.0
2022-06-02 09:30:00,83.02,84.57,83.02,84.33,259806.0,83.02,84.57,83.02,84.33,259806.0
2022-06-02 10:00:00,84.42,85.41,84.33,85.13,447402.0,84.42,85.41,84.33,85.13,447402.0
2022-06-02 10:30:00,85.08,86.15,85.02,85.78,343938.0,85.08,86.15,85.02,85.78,343938.0
2022-06-02 11:00:00,85.75,86.71,85.71,86.26,350292.0,85.75,86.71,85.71,86.26,350292.0
2022-06-02 11:30:00,86.22,86.47,85.87,85.93,408504.0,86.22,86.47,85.87,85.93,408504.0
2022-06-02 12:00:00,86.0,86.44,85.72,86.34,106050.0,86.0,86.44,85.72,86.34,106050.0
2022-06-02 12:30:00,86.34,86.44,86.03,86.26,133638.0,86.34,86.44,86.03,86.26,133638.0
2022-06-02 13:00:00,86.27,86.5,85.97,86.39,153990.0,86.27,86.5,85.97,86.39,153990.0
2022-06-02 13:30:00,86.5,86.76,86.38,86.56,200844.0,86.5,86.76,86.38,86.56,200844.0
2022-06-02 14:00:00,86.61,86.83,86.52,86.83,160092.0,86.61,86.83,86.52,86.83,160092.0
2022-06-02 14:30:00,86.83,86.94,85.99,85.99,155118.0,86.83,86.94,85.99,85.99,155118.0
2022-06-02 15:00:00,85.99,86.31,85.46,85.46,233538.0,85.99,86.31,85.46,85.46,233538.0
2022-06-02 15:30:00,85.48,86.38,85.34,86.24,696300.0,85.48,86.38,85.34,86.24,696300.0
2022-06-03 09:30:00,85.01,86.27,84.74,86.15,252774.0,85.01,86.27,84.74,86.15,252774.0
2022-06-03 10:00:00,86.18,86.43,85.0,85.36,159684.0,86.18,86.43,85.0,85.36,159684.0
2022-06-03 10:30:00,85.25,85.42,84.17,84.3,258996.0,85.25,85.42,84.17,84.3,258996.0
2022-06-03 11:00:00,84.33,84.5,83.97,84.02,129252.0,84.33,84.5,83.97,84.02,129252.0
2022-06-03 11:30:00,84.04,84.55,83.71,84.11,177498.0,84.04,84.55,83.71,84.11,177498.0
2022-06-03 12:00:00,84.25,84.8,84.22,84.76,104040.0,84.25,84.8,84.22,84.76,104040.0
2022-06-03 12:30:00,84.81,85.12,84.69,85.01,82620.0,84.81,85.12,84.69,85.01,82620.0
2022-06-03 13:00:00,85.07,85.25,84.63,85.05,181470.0,85.07,85.25,84.63,85.05,181470.0
2022-06-03 13:30:00,84.93,84.99,84.68,84.69,86058.0,84.93,84.99,84.68,84.69,86058.0
2022-06-03 14:00:00,84.69,85.24,84.64,85.2,167220.0,84.69,85.24,84.64,85.2,167220.0
2022-06-03 14:30:00,85.17,85.2,84.7,85.16,90342.0,85.17,85.2,84.7,85.16,90342.0
2022-06-03 15:00:00,85.19,85.19,84.74,84.99,137010.0,85.19,85.19,84.74,84.99,137010.0
2022-06-03 15:30:00,84.96,85.55,84.89,85.43,657288.0,84.96,85.55,84.89,85.43,657288.0
2022-06-06 09:30:00,86.06,86.58,84.33,85.31,403020.0,86.06,86.58,84.33,85.31,403020.0
2022-06-06 10:00:00,85.58,86.46,85.47,85.98,153090.0,85.58,86.46,85.47,85.98,153090.0
2022-06-06 10:30:00,86.08,86.5,85.98,86.14,79698.0,86.08,86.5,85.98,86.14,79698.0
2022-06-06 11:00:00,86.19,86.43,85.26,85.43,144198.0,86.19,86.43,85.26,85.43,144198.0
2022-06-06 11:30:00,85.44,86.32,85.27,86.21,70818.0,85.44,86.32,85.27,86.21,70818.0
2022-06-06 12:00:00,86.19,86.19,85.26,85.37,61218.0,86.19,86.19,85.26,85.37,61218.0
2022-06-06 12:30:00,85.26,85.86,85.26,85.84,51918.0,85.26,85.86,85.26,85.84,51918.0
2022-06-06 13:00:00,85.85,85.93,85.47,85.7,67410.0,85.85,85.93,85.47,85.7,67410.0
2022-06-06 13:30:00,85.74,86.19,85.54,86.17,60966.0,85.74,86.19,85.54,86.17,60966.0
2022-06-06 14:00:00,86.11,86.17,85.26,85.33,75696.0,86.11,86.17,85.26,85.33,75696.0
2022-06-06 14:30:00,85.3,85.7,85.18,85.54,51132.0,85.3,85.7,85.18,85.54,51132.0
2022-06-06 15:00:00,85.53,85.69,85.35,85.5,56172.0,85.53,85.69,85.35,85.5,56172.0
2022-06-06 15:30:00,85.51,85.69,85.21,85.67,271506.0,85.51,85.69,85.21,85.67,271506.0
2022-06-07 09:30:00,84.56,85.67,84.5,85.22,342426.0,84.56,85.67,84.5,85.22,342426.0
2022-06-07 10:00:00,85.11,85.83,84.87,85.76,143004.0,85.11,85.83,84.87,85.76,143004.0
2022-06-07 10:30:00,85.89,87.67,85.87,87.39,498978.0,85.89,87.67,85.87,87.39,498978.0
2022-06-07 11:00:00,87.42,88.01,86.98,86.98,451458.0,87.42,88.01,86.98,86.98,451458.0
2022-06-07 11:30:00,87.02,87.37,86.83,87.37,132714.0,87.02,87.37,86.83,87.37,132714.0
2022-06-07 12:00:00,87.44,87.74,86.9,87.05,121350.0,87.44,87.74,86.9,87.05,121350.0
2022-06-07 12:30:00,87.05,87.58,86.98,87.54,119496.0,87.05,87.58,86.98,87.54,119496.0
2022-06-07 13:00:00,87.5,87.92,87.41,87.92,137730.0,87.5,87.92,87.41,87.92,137730.0
2022-06-07 13:30:00,87.92,87.92,87.61,87.75,96930.0,87.92,87.92,87.61,87.75,96930.0
2022-06-07 14:00:00,87.72,88.08,87.69,88.01,116382.0,87.72,88.08,87.69,88.01,116382.0
2022-06-07 14:30:00,87.98,88.15,87.77,87.81,90612.0,87.98,88.15,87.77,87.81,90612.0
2022-06-07 15:00:00,87.87,88.12,87.69,87.86,113310.0,87.87,88.12,87.69,87.86,113310.0
2022-06-07 15:30:00,87.76,88.02,87.65,87.81,452016.0,87.76,88.02,87.65,87.81,452016.0
2022-06-08 09:30:00,87.58,89.14,87.21,88.33,413256.0,87.58,89.14,87.21,88.33,413256.0
2022-06-08 10:00:00,88.29,88.58,87.75,88.2,157242.0,88.29,88.58,87.75,88.2,157242.0
2022-06-08 10:30:00,88.07,88.21,87.56,87.84,95046.0,88.07,88.21,87.56,87.84,95046.0
2022-06-08 11:00:00,87.79,88.05,87.55,88.02,63078.0,87.79,88.05,87.55,88.02,63078.0
2022-06-08 11:30:00,88.01,88.28,87.55,87.84,142272.0,88.01,88.28,87.55,87.84,142272.0
2022-06-08 12:00:00,87.83,88.08,87.48,87.64,107766.0,87.83,88.08,87.48,87.64,107766.0
2022-06-08 12:30:00,87.66,87.96,87.26,87.9,144756.0,87.66,87.96,87.26,87.9,144756.0
2022-06-08 13:00:00,87.83,87.85,87.35,87.43,72402.0,87.83,87.85,87.35,87.43,72402.0
2022-06-08 13:30:00,87.45,87.68,86.98,87.58,96210.0,87.45,87.68,86.98,87.58,96210.0
2022-06-08 14:00:00,87.58,87.87,87.42,87.42,56568.0,87.58,87.87,87.42,87.42,56568.0
2022-06-08 14:30:00,87.5,87.71,87.39,87.46,75192.0,87.5,87.71,87.39,87.46,75192.0
2022-06-08 15:00:00,87.4,87.73,87.36,87.52,77010.0,87.4,87.73,87.36,87.52,77010.0
2022-06-08 15:30:00,87.55,87.66,87.11,87.48,419742.0,87.55,87.66,87.11,87.48,419742.0
2022-06-09 09:30:00,86.79,87.92,85.68,87.68,627468.0,86.79,87.92,85.68,87.68,627468.0
2022-06-09 10:00:00,87.59,87.91,87.19,87.79,207036.0,87.59,87.91,87.19,87.79,207036.0
2022-06-09 10:30:00,87.92,88.0,87.45,87.72,159336.0,87.92,88.0,87.45,87.72,159336.0
2022-06-09 11:00:00,87.5,87.54,86.97,87.14,106362.0,87.5,87.54,86.97,87.14,106362.0
2022-06-09 11:30:00,87.21,88.08,87.2,87.65,230514.0,87.21,88.08,87.2,87.65,230514.0
2022-06-09 12:00:00,87.67,87.67,87.25,87.31,60612.0,87.67,87.67,87.25,87.31,60612.0
2022-06-09 12:30:00,87.42,87.94,87.17,87.49,91428.0,87.42,87.94,87.17,87.49,91428.0
2022-06-09 13:00:00,87.5,87.88,87.42,87.48,35052.0,87.5,87.88,87.42,87.48,35052.0
2022-06-09 13:30:00,87.44,87.45,87.26,87.43,43836.0,87.44,87.45,87.26,87.43,43836.0
2022-06-09 14:00:00,87.39,87.47,87.08,87.36,56604.0,87.39,87.47,87.08,87.36,56604.0
2022-06-09 14:30:00,87.3,87.3,86.71,86.81,114756.0,87.3,87.3,86.71,86.81,114756.0
2022-06-09 15:00:00,86.83,86.83,86.18,86.18,132558.0,86.83,86.83,86.18,86.18,132558.0
2022-06-09 15:30:00,86.15,86.6,86.02,86.02,550992.0,86.15,86.6,86.02,86.02,550992.0
2022-06-10 09:30:00,84.47,84.7,83.02,83.93,772728.0,84.47,84.7,83.02,83.93,772728.0
2022-06-10 10:00:00,83.92,84.09,83.22,83.36,276342.0,83.92,84.09,83.22,83.36,276342.0
2022-06-10 10:30:00,83.33,83.57,82.93,82.93,397794.0,83.33,83.57,82.93,82.93,397794.0
2022-06-10 11:00:00,82.96,83.2,82.6,82.71,262440.0,82.96,83.2,82.6,82.71,262440.0
2022-06-10 11:30:00,82.74,82.84,82.2,82.68,259062.0,82.74,82.84,82.2,82.68,259062.0
2022-06-10 12:00:00,82.67,82.71,81.91,82.07,198084.0,82.67,82.71,81.91,82.07,198084.0
2022-06-10 12:30:00,82.02,82.73,82.0,82.31,267816.0,82.02,82.73,82.0,82.31,267816.0
2022-06-10 13:00:00,82.34,82.4,81.83,81.84,572232.0,82.34,82.4,81.83,81.84,572232.0
2022-06-10 13:30:00,81.88,82.59,81.72,82.41,201810.0,81.88,82.59,81.72,82.41,201810.0
2022-06-10 14:00:00,82.41,82.59,82.15,82.19,178572.0,82.41,82.59,82.15,82.19,178572.0
2022-06-10 14:30:00,82.23,82.63,82.0,82.63,239184.0,82.23,82.63,82.0,82.63,239184.0
2022-06-10 15:00:00,82.6,83.17,82.35,82.98,267474.0,82.6,83.17,82.35,82.98,267474.0
2022-06-10 15:30:00,82.95,83.03,82.31,82.55,814260.0,82.95,83.03,82.31,82.55,814260.0
2022-06-13 09:30:00,79.08,80.96,78.81,79.12,759426.0,79.08,80.96,78.81,79.12,759426.0
2022-06-13 10:00:00,79.31,80.17,78.92,79.17,343152.0,79.31,80.17,78.92,79.17,343152.0
2022-06-13 10:30:00,79.16,79.16,78.19,78.31,410016.0,79.16,79.16,78.19,78.31,410016.0
2022-06-13 11:00:00,78.31,78.96,77.54,78.7,510480.0,78.31,78.96,77.54,78.7,510480.0
2022-06-13 11:30:00,78.78,79.27,78.66,79.17,146304.0,78.78,79.27,78.66,79.17,146304.0
2022-06-13 12:00:00,79.22,79.95,79.0,79.82,206406.0,79.22,79.95,79.0,79.82,206406.0
2022-06-13 12:30:00,79.82,80.32,79.67,79.67,146226.0,79.82,80.32,79.67,79.67,146226.0
2022-06-13 13:00:00,79.64,79.92,79.52,79.85,111282.0,79.64,79.92,79.52,79.85,111282.0
2022-06-13 13:30:00,79.81,80.56,79.81,80.3,249840.0,79.81,80.56,79.81,80.3,249840.0
2022-06-13 14:00:00,80.24,80.28,79.85,80.02,123738.0,80.24,80.28,79.85,80.02,123738.0
2022-06-13 14:30:00,80.05,80.36,79.88,80.13,134334.0,80.05,80.36,79.88,80.13,134334.0
2022-06-13 15:00:00,80.08,80.41,79.76,80.03,304938.0,80.08,80.41,79.76,80.03,304938.0
2022-06-13 15:30:00,80.02,80.16,79.58,79.62,1096116.0,80.02,80.16,79.58,79.62,1096116.0
2022-06-14 09:30:00,80.3,81.33,79.34,80.37,415212.0,80.3,81.33,79.34,80.37,415212.0
2022-06-14 10:00:00,80.37,80.64,79.33,79.95,355032.0,80.37,80.64,79.33,79.95,355032.0
2022-06-14 10:30:00,79.97,81.14,79.7,80.64,312840.0,79.97,81.14,79.7,80.64,312840.0
2022-06-14 11:00:00,80.66,80.9,80.25,80.72,152742.0,80.66,80.9,80.25,80.72,152742.0
2022-06-14 11:30:00,80.65,81.09,80.45,80.92,120390.0,80.65,81.09,80.45,80.92,120390.0
2022-06-14 12:00:00,80.86,80.86,80.3,80.32,97668.0,80.86,80.86,80.3,80.32,97668.0
2022-06-14 12:30:00,80.33,80.67,80.14,80.61,123042.0,80.33,80.67,80.14,80.61,123042.0
2022-06-14 13:00:00,80.64,81.55,80.55,80.96,225438.0,80.64,81.55,80.55,80.96,225438.0
2022-06-14 13:30:00,80.96,81.01,80.18,80.21,162408.0,80.96,81.01,80.18,80.21,162408.0
2022-06-14 14:00:00,80.23,80.54,80.06,80.45,118392.0,80.23,80.54,80.06,80.45,118392.0
2022-06-14 14:30:00,80.46,80.63,80.04,80.16,138780.0,80.46,80.63,80.04,80.16,138780.0
2022-06-14 15:00:00,80.16,80.27,79.72,80.16,290214.0,80.16,80.27,79.72,80.16,290214.0
2022-06-14 15:30:00,80.13,80.66,80.12,80.31,540960.0,80.13,80.66,80.12,80.31,540960.0
2022-06-15 09:30:00,81.15,82.35,80.67,80.76,280710.0,81.15,82.35,80.67,80.76,280710.0
2022-06-15 10:00:00,80.78,81.13,80.37,80.67,285786.0,80.78,81.13,80.37,80.67,285786.0
2022-06-15 10:30:00,80.59,81.12,80.34,81.12,238626.0,80.59,81.12,80.34,81.12,238626.0
2022-06-15 11:00:00,81.04,81.5,81.04,81.35,113592.0,81.04,81.5,81.04,81.35,113592.0
2022-06-15 11:30:00,81.35,81.45,81.12,81.27,50244.0,81.35,81.45,81.12,81.27,50244.0
2022-06-15 12:00:00,81.31,81.52,81.29,81.39,45432.0,81.31,81.52,81.29,81.39,45432.0
2022-06-15 12:30:00,81.47,81.47,80.83,80.89,90756.0,81.47,81.47,80.83,80.89,90756.0
2022-06-15 13:00:00,80.94,81.11,80.6,80.81,293112.0,80.94,81.11,80.6,80.81,293112.0
2022-06-15 13:30:00,80.86,81.21,80.64,81.12,52302.0,80.86,81.21,80.64,81.12,52302.0
2022-06-15 14:00:00,81.21,81.51,79.93,80.44,226932.0,81.21,81.51,79.93,80.44,226932.0
2022-06-15 14:30:00,80.46,82.44,79.78,81.09,354246.0,80.46,82.44,79.78,81.09,354246.0
2022-06-15 15:00:00,81.17,82.33,80.9,82.28,237156.0,81.17,82.33,80.9,82.28,237156.0
2022-06-15 15:30:00,82.31,82.65,80.97,81.17,932268.0,82.31,82.65,80.97,81.17,932268.0
2022-06-16 09:30:00,78.91,79.98,78.34,78.39,581874.0,78.91,79.98,78.34,78.39,581874.0
2022-06-16 10:00:00,78.34,78.34,76.62,77.48,697902.0,78.34,78.34,76.62,77.48,697902.0
2022-06-16 10:30:00,77.39,77.54,76.76,76.9,296994.0,77.39,77.54,76.76,76.9,296994.0
2022-06-16 11:00:00,76.87,77.71,76.77,77.58,360750.0,76.87,77.71,76.77,77.58,360750.0
2022-06-16 11:30:00,77.6,77.71,76.97,77.2,140856.0,77.6,77.71,76.97,77.2,140856.0
2022-06-16 12:00:00,77.24,77.31,76.74,76.99,203640.0,77.24,77.31,76.74,76.99,203640.0
2022-06-16 12:30:00,77.01,77.32,76.69,77.05,136320.0,77.01,77.32,76.69,77.05,136320.0
2022-06-16 13:00:00,77.16,77.79,77.16,77.71,150534.0,77.16,77.79,77.16,77.71,150534.0
2022-06-16 13:30:00,77.66,77.73,77.12,77.21,138684.0,77.66,77.73,77.12,77.21,138684.0
2022-06-16 14:00:00,77.19,77.38,77.17,77.18,127998.0,77.19,77.38,77.17,77.18,127998.0
2022-06-16 14:30:00,77.24,77.64,77.14,77.41,150912.0,77.24,77.64,77.14,77.41,150912.0
2022-06-16 15:00:00,77.36,78.2,77.36,77.95,398526.0,77.36,78.2,77.36,77.95,398526.0
2022-06-16 15:30:00,77.91,78.05,77.27,77.72,902712.0,77.91,78.05,77.27,77.72,902712.0
2022-06-17 09:30:00,78.04,79.53,77.98,78.89,789882.0,78.04,79.53,77.98,78.89,789882.0
2022-06-17 10:00:00,78.9,78.94,78.17,78.46,150186.0,78.9,78.94,78.17,78.46,150186.0
2022-06-17 10:30:00,78.54,78.54,77.99,78.17,143004.0,78.54,78.54,77.99,78.17,143004.0
2022-06-17 11:00:00,78.11,79.25,77.95,79.14,139110.0,78.11,79.25,77.95,79.14,139110.0
2022-06-17 11:30:00,79.16,79.25,78.61,78.99,128154.0,79.16,79.25,78.61,78.99,128154.0
2022-06-17 12:00:00,78.81,79.05,78.7,79.03,89832.0,78.81,79.05,78.7,79.03,89832.0
2022-06-17 12:30:00,79.07,79.3,78.98,79.19,215190.0,79.07,79.3,78.98,79.19,215190.0
2022-06-17 13:00:00,79.13,79.86,79.13,79.68,104604.0,79.13,79.86,79.13,79.68,104604.0
2022-06-17 13:30:00,79.75,80.11,79.67,79.82,144372.0,79.75,80.11,79.67,79.82,144372.0
2022-06-17 14:00:00,79.82,79.91,79.52,79.7,114198.0,79.82,79.91,79.52,79.7,114198.0
2022-06-17 14:30:00,79.67,80.23,79.38,80.18,235980.0,79.67,80.23,79.38,80.18,235980.0
2022-06-17 15:00:00,80.2,80.44,79.56,79.95,226182.0,80.2,80.44,79.56,79.95,226182.0
2022-06-17 15:30:00,80.01,80.04,79.0,79.19,1034724.0,80.01,80.04,79.0,79.19,1034724.0
2022-06-21 09:30:00,80.35,81.32,80.24,81.3,519204.0,80.35,81.32,80.24,81.3,519204.0
2022-06-21 10:00:00,81.25,82.02,81.16,81.51,469446.0,81.25,82.02,81.16,81.51,469446.0
2022-06-21 10:30:00,81.6,82.77,81.5,82.73,400632.0,81.6,82.77,81.5,82.73,400632.0
2022-06-21 11:00:00,82.73,82.81,81.92,82.05,321282.0,82.73,82.81,81.92,82.05,321282.0
2022-06-21 11:30:00,82.01,82.26,81.77,82.12,197184.0,82.01,82.26,81.77,82.12,197184.0
2022-06-21 12:00:00,82.15,82.56,81.75,82.2,181686.0,82.15,82.56,81.75,82.2,181686.0
2022-06-21 12:30:00,82.16,83.01,82.14,82.73,261306.0,82.16,83.01,82.14,82.73,261306.0
2022-06-21 13:00:00,82.74,83.03,82.48,82.88,172284.0,82.74,83.03,82.48,82.88,172284.0
2022-06-21 13:30:00,82.92,83.07,82.52,82.57,221826.0,82.92,83.07,82.52,82.57,221826.0
2022-06-21 14:00:00,82.57,82.91,82.57,82.74,188718.0,82.57,82.91,82.57,82.74,188718.0
2022-06-21 14:30:00,82.83,83.12,82.79,83.03,230292.0,82.83,83.12,82.79,83.03,230292.0
2022-06-21 15:00:00,83.02,83.47,82.99,83.14,383220.0,83.02,83.47,82.99,83.14,383220.0
2022-06-21 15:30:00,83.18,83.56,82.91,83.25,943686.0,83.18,83.56,82.91,83.25,943686.0
2022-06-22 09:30:00,82.25,84.66,82.08,84.45,509946.0,82.25,84.66,82.08,84.45,509946.0
2022-06-22 10:00:00,84.42,84.93,84.0,84.85,321354.0,84.42,84.93,84.0,84.85,321354.0
2022-06-22 10:30:00,84.79,84.8,83.83,83.92,445002.0,84.79,84.8,83.83,83.92,445002.0
2022-06-22 11:00:00,83.98,84.11,83.62,83.93,143700.0,83.98,84.11,83.62,83.93,143700.0
2022-06-22 11:30:00,83.94,84.11,83.18,83.2,97020.0,83.94,84.11,83.18,83.2,97020.0
2022-06-22 12:00:00,83.26,83.62,83.24,83.41,114408.0,83.26,83.62,83.24,83.41,114408.0
2022-06-22 12:30:00,83.49,83.73,83.41,83.73,82902.0,83.49,83.73,83.41,83.73,82902.0
2022-06-22 13:00:00,83.75,83.83,83.52,83.69,133092.0,83.75,83.83,83.52,83.69,133092.0
2022-06-22 13:30:00,83.69,83.79,83.52,83.67,96822.0,83.69,83.79,83.52,83.67,96822.0
2022-06-22 14:00:00,83.73,84.02,83.59,83.6,68526.0,83.73,84.02,83.59,83.6,68526.0
2022-06-22 14:30:00,83.61,83.64,83.27,83.45,106758.0,83.61,83.64,83.27,83.45,106758.0
2022-06-22 15:00:00,83.46,83.53,82.88,82.98,252444.0,83.46,83.53,82.88,82.98,252444.0
2022-06-22 15:30:00,82.97,83.06,82.34,82.34,622044.0,82.97,83.06,82.34,82.34,622044.0
2022-06-23 09:30:00,83.02,83.47,82.36,83.35,300738.0,83.02,83.47,82.36,83.35,300738.0
2022-06-23 10:00:00,83.3,83.96,82.96,83.61,244602.0,83.3,83.96,82.96,83.61,244602.0
2022-06-23 10:30:00,83.64,84.35,83.57,83.95,507084.0,83.64,84.35,83.57,83.95,507084.0
2022-06-23 11:00:00,84.01,84.13,83.44,84.08,186120.0,84.01,84.13,83.44,84.08,186120.0
2022-06-23 11:30:00,84.17,84.17,83.64,83.91,189294.0,84.17,84.17,83.64,83.91,189294.0
2022-06-23 12:00:00,83.81,83.96,83.42,83.93,151674.0,83.81,83.96,83.42,83.93,151674.0
2022-06-23 12:30:00,83.93,83.97,83.09,83.21,107286.0,83.93,83.97,83.09,83.21,107286.0
2022-06-23 13:00:00,83.05,83.39,82.65,83.11,122562.0,83.05,83.39,82.65,83.11,122562.0
2022-06-23 13:30:00,83.19,83.61,83.13,83.59,149238.0,83.19,83.61,83.13,83.59,149238.0
2022-06-23 14:00:00,83.6,84.05,83.52,83.97,181296.0,83.6,84.05,83.52,83.97,181296.0
2022-06-23 14:30:00,83.97,84.15,83.84,83.92,109068.0,83.97,84.15,83.84,83.92,109068.0
2022-06-23 15:00:00,83.89,84.14,83.83,84.11,186072.0,83.89,84.14,83.83,84.11,186072.0
2022-06-23 15:30:00,84.06,84.31,83.85,83.85,674166.0,84.06,84.31,83.85,83.85,674166.0
2022-06-24 09:30:00,84.91,85.0,84.23,84.59,582330.0,84.91,85.0,84.23,84.59,582330.0
2022-06-24 10:00:00,84.66,85.55,84.44,85.46,470970.0,84.66,85.55,84.44,85.46,470970.0
2022-06-24 10:30:00,85.48,85.77,85.08,85.5,418476.0,85.48,85.77,85.08,85.5,418476.0
2022-06-24 11:00:00,85.42,85.53,84.41,84.58,193176.0,85.42,85.53,84.41,84.58,193176.0
2022-06-24 11:30:00,84.44,84.52,84.09,84.33,120588.0,84.44,84.52,84.09,84.33,120588.0
2022-06-24 12:00:00,84.49,84.63,83.79,83.82,133446.0,84.49,84.63,83.79,83.82,133446.0
2022-06-24 12:30:00,83.83,84.43,83.69,84.37,186012.0,83.83,84.43,83.69,84.37,186012.0
2022-06-24 13:00:00,84.38,84.38,83.6,83.86,168402.0,84.38,84.38,83.6,83.86,168402.0
2022-06-24 13:30:00,83.81,84.0,83.68,83.78,143772.0,83.81,84.0,83.68,83.78,143772.0
2022-06-24 14:00:00,83.81,84.26,83.73,84.08,250476.0,83.81,84.26,83.73,84.08,250476.0
2022-06-24 14:30:00,84.11,84.45,84.1,84.29,153480.0,84.11,84.45,84.1,84.29,153480.0
2022-06-24 15:00:00,84.32,84.55,84.27,84.53,224634.0,84.32,84.55,84.27,84.53,224634.0
2022-06-24 15:30:00,84.55,85.29,84.38,85.12,1441764.0,84.55,85.29,84.38,85.12,1441764.0
2022-06-27 09:30:00,85.7,85.77,83.71,84.56,321204.0,85.7,85.77,83.71,84.56,321204.0
2022-06-27 10:00:00,84.58,85.19,83.89,84.41,160182.0,84.58,85.19,83.89,84.41,160182.0
2022-06-27 10:30:00,84.34,85.17,84.34,85.12,151968.0,84.34,85.17,84.34,85.12,151968.0
2022-06-27 11:00:00,85.21,85.25,84.52,85.24,100158.0,85.21,85.25,84.52,85.24,100158.0
2022-06-27 11:30:00,85.25,85.25,84.66,84.7,67542.0,85.25,85.25,84.66,84.7,67542.0
2022-06-27 12:00:00,84.67,84.78,84.17,84.23,74220.0,84.67,84.78,84.17,84.23,74220.0
2022-06-27 12:30:00,84.17,84.63,84.06,84.57,60552.0,84.17,84.63,84.06,84.57,60552.0
2022-06-27 13:00:00,84.6,84.66,84.27,84.31,107022.0,84.6,84.66,84.27,84.31,107022.0
2022-06-27 13:30:00,84.27,84.27,83.6,83.67,148896.0,84.27,84.27,83.6,83.67,148896.0
2022-06-27 14:00:00,83.54,83.91,83.54,83.74,126168.0,83.54,83.91,83.54,83.74,126168.0
2022-06-27 14:30:00,83.73,83.9,83.5,83.52,255828.0,83.73,83.9,83.5,83.52,255828.0
2022-06-27 15:00:00,83.53,83.76,83.26,83.71,240768.0,83.53,83.76,83.26,83.71,240768.0
2022-06-27 15:30:00,83.76,83.82,83.09,83.66,1021506.0,83.76,83.82,83.09,83.66,1021506.0
2022-06-28 09:30:00,84.22,84.92,83.07,83.31,229968.0,84.22,84.92,83.07,83.31,229968.0
2022-06-28 10:00:00,83.22,84.26,83.11,84.24,177360.0,83.22,84.26,83.11,84.24,177360.0
2022-06-28 10:30:00,84.18,84.18,83.4,83.45,161868.0,84.18,84.18,83.4,83.45,161868.0
2022-06-28 11:00:00,83.47,83.64,82.64,82.71,118782.0,83.47,83.64,82.64,82.71,118782.0
2022-06-28 11:30:00,82.69,82.82,82.28,82.45,172980.0,82.69,82.82,82.28,82.45,172980.0
2022-06-28 12:00:00,82.43,82.59,82.02,82.25,179976.0,82.43,82.59,82.02,82.25,179976.0
2022-06-28 12:30:00,82.33,82.43,82.04,82.1,143730.0,82.33,82.43,82.04,82.1,143730.0
2022-06-28 13:00:00,82.07,82.16,81.29,81.61,152532.0,82.07,82.16,81.29,81.61,152532.0
2022-06-28 13:30:00,81.58,81.81,81.37,81.64,101484.0,81.58,81.81,81.37,81.64,101484.0
2022-06-28 14:00:00,81.64,81.69,81.2,81.26,264906.0,81.64,81.69,81.2,81.26,264906.0
2022-06-28 14:30:00,81.23,81.36,80.78,81.34,308784.0,81.23,81.36,80.78,81.34,308784.0
2022-06-28 15:00:00,81.38,82.04,81.32,82.01,126126.0,81.38,82.04,81.32,82.01,126126.0
2022-06-28 15:30:00,82.01,82.3,81.88,81.96,432372.0,82.01,82.3,81.88,81.96,432372.0
2022-06-29 09:30:00,81.9,82.42,80.42,81.88,521238.0,81.9,82.42,80.42,81.88,521238.0
2022-06-29 10:00:00,81.79,82.5,81.16,81.5,183912.0,81.79,82.5,81.16,81.5,183912.0
2022-06-29 10:30:00,81.7,82.45,81.21,81.67,130842.0,81.7,82.45,81.21,81.67,130842.0
2022-06-29 11:00:00,81.74,81.77,81.08,81.47,120936.0,81.74,81.77,81.08,81.47,120936.0
2022-06-29 11:30:00,81.42,81.91,81.24,81.62,137262.0,81.42,81.91,81.24,81.62,137262.0
2022-06-29 12:00:00,81.57,81.57,80.88,80.88,104616.0,81.57,81.57,80.88,80.88,104616.0
2022-06-29 12:30:00,80.95,81.61,80.93,81.61,70794.0,80.95,81.61,80.93,81.61,70794.0
2022-06-29 13:00:00,81.59,81.85,81.51,81.83,102018.0,81.59,81.85,81.51,81.83,102018.0
2022-06-29 13:30:00,81.83,82.14,81.8,81.98,85392.0,81.83,82.14,81.8,81.98,85392.0
2022-06-29 14:00:00,81.99,82.33,81.98,82.33,121956.0,81.99,82.33,81.98,82.33,121956.0
2022-06-29 14:30:00,82.23,82.23,81.64,81.78,68004.0,82.23,82.23,81.64,81.78,68004.0
2022-06-29 15:00:00,81.71,82.26,81.7,82.26,83358.0,81.71,82.26,81.7,82.26,83358.0
2022-06-29 15:30:00,82.25,82.25,81.72,81.98,368844.0,82.25,82.25,81.72,81.98,368844.0
2022-06-30 09:30:00,81.37,82.05,80.64,80.64,282822.0,81.37,82.05,80.64,80.64,282822.0
2022-06-30 10:00:00,80.55,81.14,80.35,80.89,337620.0,80.55,81.14,80.35,80.89,337620.0
2022-06-30 10:30:00,80.81,81.72,80.81,81.7,213948.0,80.81,81.72,80.81,81.7,213948.0
2022-06-30 11:00:00,81.65,82.31,81.24,82.16,309900.0,81.65,82.31,81.24,82.16,309900.0
2022-06-30 11:30:00,82.13,82.54,81.82,82.48,197460.0,82.13,82.54,81.82,82.48,197460.0
2022-06-30 12:00:00,82.48,83.05,81.86,82.92,296418.0,82.48,83.05,81.86,82.92,296418.0
2022-06-30 12:30:00,82.95,83.15,82.55,82.63,160230.0,82.95,83.15,82.55,82.63,160230.0
2022-06-30 13:00:00,82.62,82.78,82.1,82.5,123870.0,82.62,82.78,82.1,82.5,123870.0
2022-06-30 13:30:00,82.66,83.26,82.55,82.86,295128.0,82.66,83.26,82.55,82.86,295128.0
2022-06-30 14:00:00,82.87,83.01,82.24,82.57,307212.0,82.87,83.01,82.24,82.57,307212.0
2022-06-30 14:30:00,82.52,82.63,81.91,82.17,116208.0,82.52,82.63,81.91,82.17,116208.0
2022-06-30 15:00:00,82.07,82.31,81.68,82.29,256362.0,82.07,82.31,81.68,82.29,256362.0
2022-06-30 15:30:00,82.21,82.99,82.07,82.38,742446.0,82.21,82.99,82.07,82.38,742446.0
2022-07-01 09:30:00,82.5,83.85,82.07,83.5,385674.0,82.5,83.85,82.07,83.5,385674.0
2022-07-01 10:00:00,83.52,84.0,83.28,83.41,331254.0,83.52,84.0,83.28,83.41,331254.0
2022-07-01 10:30:00,83.33,83.99,82.84,83.85,227994.0,83.33,83.99,82.84,83.85,227994.0
2022-07-01 11:00:00,83.77,84.45,83.43,84.38,257370.0,83.77,84.45,83.43,84.38,257370.0
2022-07-01 11:30:00,84.47,84.88,83.63,83.71,160854.0,84.47,84.88,83.63,83.71,160854.0
2022-07-01 12:00:00,83.77,83.88,83.47,83.83,161910.0,83.77,83.88,83.47,83.83,161910.0
2022-07-01 12:30:00,83.79,83.83,83.3,83.31,75978.0,83.79,83.83,83.3,83.31,75978.0
2022-07-01 13:00:00,83.31,83.86,83.17,83.79,93894.0,83.31,83.86,83.17,83.79,93894.0
2022-07-01 13:30:00,83.8,84.43,83.8,84.3,155694.0,83.8,84.43,83.8,84.3,155694.0
2022-07-01 14:00:00,84.29,84.62,84.09,84.5,128430.0,84.29,84.62,84.09,84.5,128430.0
2022-07-01 14:30:00,84.52,84.86,84.52,84.81,136950.0,84.52,84.86,84.52,84.81,136950.0
2022-07-01 15:00:00,84.78,84.94,84.54,84.69,159558.0,84.78,84.94,84.54,84.69,159558.0
2022-07-01 15:30:00,84.68,85.07,84.56,84.69,531504.0,84.68,85.07,84.56,84.69,531504.0
2022-07-05 09:30:00,83.94,86.67,83.42,85.26,526968.0,83.94,86.67,83.42,85.26,526968.0
2022-07-05 10:00:00,85.19,86.05,84.71,85.51,271794.0,85.19,86.05,84.71,85.51,271794.0
2022-07-05 10:30:00,85.5,86.24,85.29,85.48,289872.0,85.5,86.24,85.29,85.48,289872.0
2022-07-05 11:00:00,85.43,85.43,84.83,85.04,151098.0,85.43,85.43,84.83,85.04,151098.0
2022-07-05 11:30:00,84.99,85.61,84.83,85.34,123762.0,84.99,85.61,84.83,85.34,123762.0
2022-07-05 12:00:00,85.34,86.01,85.26,85.96,143754.0,85.34,86.01,85.26,85.96,143754.0
2022-07-05 12:30:00,86.09,86.11,85.16,85.33,91302.0,86.09,86.11,85.16,85.33,91302.0
2022-07-05 13:00:00,85.26,86.04,85.26,85.9,135804.0,85.26,86.04,85.26,85.9,135804.0
2022-07-05 13:30:00,85.93,85.97,85.5,85.65,96252.0,85.93,85.97,85.5,85.65,96252.0
2022-07-05 14:00:00,85.69,86.06,85.54,86.04,99468.0,85.69,86.06,85.54,86.04,99468.0
2022-07-05 14:30:00,86.06,86.61,85.97,86.5,284010.0,86.06,86.61,85.97,86.5,284010.0
2022-07-05 15:00:00,86.46,86.98,86.36,86.96,309744.0,86.46,86.98,86.36,86.96,309744.0
2022-07-05 15:30:00,86.96,87.07,86.59,86.84,665088.0,86.96,87.07,86.59,86.84,665088.0
2022-07-06 09:30:00,87.59,87.61,85.28,86.52,667362.0,87.59,87.61,85.28,86.52,667362.0
2022-07-06 10:00:00,86.53,86.71,85.75,85.88,197748.0,86.53,86.71,85.75,85.88,197748.0
2022-07-06 10:30:00,85.87,86.42,85.67,86.23,165198.0,85.87,86.42,85.67,86.23,165198.0
2022-07-06 11:00:00,86.22,86.25,85.55,85.55,117756.0,86.22,86.25,85.55,85.55,117756.0
2022-07-06 11:30:00,85.66,85.87,85.39,85.67,143406.0,85.66,85.87,85.39,85.67,143406.0
2022-07-06 12:00:00,85.72,86.32,85.71,86.18,74472.0,85.72,86.32,85.71,86.18,74472.0
2022-07-06 12:30:00,86.19,86.38,85.99,86.07,65016.0,86.19,86.38,85.99,86.07,65016.0
2022-07-06 13:00:00,86.15,86.45,85.9,85.94,100776.0,86.15,86.45,85.9,85.94,100776.0
2022-07-06 13:30:00,85.93,86.05,85.69,85.94,140796.0,85.93,86.05,85.69,85.94,140796.0
2022-07-06 14:00:00,85.97,86.29,85.4,86.06,220074.0,85.97,86.29,85.4,86.06,220074.0
2022-07-06 14:30:00,86.19,86.33,85.87,86.15,186198.0,86.19,86.33,85.87,86.15,186198.0
2022-07-06 15:00:00,86.2,86.4,85.86,86.22,171402.0,86.2,86.4,85.86,86.22,171402.0
2022-07-06 15:30:00,86.18,86.42,85.49,85.83,513612.0,86.18,86.42,85.49,85.83,513612.0
2022-07-07 09:30:00,85.79,87.07,85.67,86.82,373188.0,85.79,87.07,85.67,86.82,373188.0
2022-07-07 10:00:00,86.68,86.89,85.84,86.49,304128.0,86.68,86.89,85.84,86.49,304128.0
2022-07-07 10:30:00,86.44,87.26,86.34,86.7,284682.0,86.44,87.26,86.34,86.7,284682.0
2022-07-07 11:00:00,86.73,86.92,86.53,86.65,233226.0,86.73,86.92,86.53,86.65,233226.0
2022-07-07 11:30:00,86.65,87.04,86.35,87.04,218274.0,86.65,87.04,86.35,87.04,218274.0
2022-07-07 12:00:00,87.02,87.1,86.27,86.33,150042.0,87.02,87.1,86.27,86.33,150042.0
2022-07-07 12:30:00,86.34,86.44,85.89,85.96,140370.0,86.34,86.44,85.89,85.96,140370.0
2022-07-07 13:00:00,86.04,86.14,85.45,85.49,276516.0,86.04,86.14,85.45,85.49,276516.0
2022-07-07 13:30:00,85.54,86.01,85.26,86.0,233394.0,85.54,86.01,85.26,86.0,233394.0
2022-07-07 14:00:00,86.04,86.43,85.82,86.23,184338.0,86.04,86.43,85.82,86.23,184338.0
2022-07-07 14:30:00,86.2,86.23,85.66,85.86,150330.0,86.2,86.23,85.66,85.86,150330.0
2022-07-07 15:00:00,85.89,86.22,85.77,86.17,167232.0,85.89,86.22,85.77,86.17,167232.0
2022-07-07 15:30:00,86.17,86.28,85.79,86.21,565002.0,86.17,86.28,85.79,86.21,565002.0
2022-07-08 09:30:00,85.33,86.21,84.36,85.94,301770.0,85.33,86.21,84.36,85.94,301770.0
2022-07-08 10:00:00,85.92,87.16,85.72,87.04,550026.0,85.92,87.16,85.72,87.04,550026.0
2022-07-08 10:30:00,87.12,87.58,86.81,87.12,147132.0,87.12,87.58,86.81,87.12,147132.0
2022-07-08 11:00:00,87.09,87.37,86.92,87.12,58128.0,87.09,87.37,86.92,87.12,58128.0
2022-07-08 11:30:00,86.99,87.1,86.67,87.05,66678.0,86.99,87.1,86.67,87.05,66678.0
2022-07-08 12:00:00,87.12,87.12,86.35,86.37,89478.0,87.12,87.12,86.35,86.37,89478.0
2022-07-08 12:30:00,86.29,86.38,85.92,86.13,220062.0,86.29,86.38,85.92,86.13,220062.0
2022-07-08 13:00:00,86.16,86.8,86.02,86.8,118296.0,86.16,86.8,86.02,86.8,118296.0
2022-07-08 13:30:00,86.79,87.09,86.57,86.84,98148.0,86.79,87.09,86.57,86.84,98148.0
2022-07-08 14:00:00,86.78,87.17,86.75,87.1,95580.0,86.78,87.17,86.75,87.1,95580.0
2022-07-08 14:30:00,87.09,87.33,87.06,87.31,95346.0,87.09,87.33,87.06,87.31,95346.0
2022-07-08 15:00:00,87.24,87.35,86.9,87.01,109506.0,87.24,87.35,86.9,87.01,109506.0
2022-07-08 15:30:00,87.02,87.46,86.98,87.37,309540.0,87.02,87.46,86.98,87.37,309540.0
2022-07-11 09:30:00,86.46,86.83,85.35,85.57,405714.0,86.46,86.83,85.35,85.57,405714.0
2022-07-11 10:00:00,85.45,86.02,85.17,85.84,125838.0,85.45,86.02,85.17,85.84,125838.0
2022-07-11 10:30:00,85.8,86.15,85.56,85.86,99312.0,85.8,86.15,85.56,85.86,99312.0
2022-07-11 11:00:00,85.82,86.22,85.63,85.88,82368.0,85.82,86.22,85.63,85.88,82368.0
2022-07-11 11:30:00,85.88,85.99,85.49,85.91,81714.0,85.88,85.99,85.49,85.91,81714.0
2022-07-11 12:00:00,85.88,86.14,85.7,86.07,90114.0,85.88,86.14,85.7,86.07,90114.0
2022-07-11 12:30:00,86.07,86.09,85.7,85.77,45714.0,86.07,86.09,85.7,85.77,45714.0
2022-07-11 13:00:00,85.9,86.44,85.9,86.34,34542.0,85.9,86.44,85.9,86.34,34542.0
2022-07-11 13:30:00,86.44,86.6,86.34,86.47,45582.0,86.44,86.6,86.34,86.47,45582.0
2022-07-11 14:00:00,86.38,86.4,86.13,86.15,73362.0,86.38,86.4,86.13,86.15,73362.0
2022-07-11 14:30:00,86.13,86.21,85.81,85.81,81534.0,86.13,86.21,85.81,85.81,81534.0
2022-07-11 15:00:00,85.83,86.0,85.64,85.98,135990.0,85.83,86.0,85.64,85.98,135990.0
2022-07-11 15:30:00,85.97,86.2,85.86,86.02,332646.0,85.97,86.2,85.86,86.02,332646.0
2022-07-12 09:30:00,86.75,87.79,84.5,84.53,333258.0,86.75,87.79,84.5,84.53,333258.0
2022-07-12 10:00:00,84.38,84.38,82.76,82.83,371448.0,84.38,84.38,82.76,82.83,371448.0
2022-07-12 10:30:00,83.01,83.42,82.25,82.91,455082.0,83.01,83.42,82.25,82.91,455082.0
2022-07-12 11:00:00,82.98,83.61,82.7,83.14,321132.0,82.98,83.61,82.7,83.14,321132.0
2022-07-12 11:30:00,83.12,83.33,82.77,83.16,143508.0,83.12,83.33,82.77,83.16,143508.0
2022-07-12 12:00:00,83.27,83.67,83.14,83.48,152898.0,83.27,83.67,83.14,83.48,152898.0
2022-07-12 12:30:00,83.58,83.84,83.33,83.65,345798.0,83.58,83.84,83.33,83.65,345798.0
2022-07-12 13:00:00,83.73,83.82,83.08,83.28,159120.0,83.73,83.82,83.08,83.28,159120.0
2022-07-12 13:30:00,83.24,83.52,83.17,83.48,104022.0,83.24,83.52,83.17,83.48,104022.0
2022-07-12 14:00:00,83.35,83.42,82.93,82.95,278562.0,83.35,83.42,82.93,82.95,278562.0
2022-07-12 14:30:00,83.01,83.03,82.21,82.3,158892.0,83.01,83.03,82.21,82.3,158892.0
2022-07-12 15:00:00,82.28,82.3,81.81,81.81,302766.0,82.28,82.3,81.81,81.81,302766.0
2022-07-12 15:30:00,81.78,82.45,81.49,82.1,849594.0,81.78,82.45,81.49,82.1,849594.0
2022-07-13 09:30:00,80.65,82.18,79.97,81.86,377436.0,80.65,82.18,79.97,81.86,377436.0
2022-07-13 10:00:00,81.82,82.32,81.37,82.15,176544.0,81.82,82.32,81.37,82.15,176544.0
2022-07-13 10:30:00,82.17,83.28,82.07,82.71,283914.0,82.17,83.28,82.07,82.71,283914.0
2022-07-13 11:00:00,82.79,83.0,82.5,82.55,113532.0,82.79,83.0,82.5,82.55,113532.0
2022-07-13 11:30:00,82.61,82.68,82.2,82.42,75498.0,82.61,82.68,82.2,82.42,75498.0
2022-07-13 12:00:00,82.41,82.77,82.33,82.7,77064.0,82.41,82.77,82.33,82.7,77064.0
2022-07-13 12:30:00,82.66,83.11,82.6,83.02,68994.0,82.66,83.11,82.6,83.02,68994.0
2022-07-13 13:00:00,83.04,83.22,82.59,82.62,146808.0,83.04,83.22,82.59,82.62,146808.0
2022-07-13 13:30:00,82.74,82.91,82.54,82.86,51360.0,82.74,82.91,82.54,82.86,51360.0
2022-07-13 14:00:00,82.79,82.86,82.28,82.66,128958.0,82.79,82.86,82.28,82.66,128958.0
2022-07-13 14:30:00,82.71,82.99,82.65,82.93,54336.0,82.71,82.99,82.65,82.93,54336.0
2022-07-13 15:00:00,82.93,82.93,82.51,82.55,86964.0,82.93,82.93,82.51,82.55,86964.0
2022-07-13 15:30:00,82.49,82.56,82.0,82.25,398670.0,82.49,82.56,82.0,82.25,398670.0
2022-07-14 09:30:00,81.61,81.75,80.51,80.89,173370.0,81.61,81.75,80.51,80.89,173370.0
2022-07-14 10:00:00,80.76,80.79,79.86,79.86,343326.0,80.76,80.79,79.86,79.86,343326.0
2022-07-14 10:30:00,79.89,80.25,79.67,80.1,278478.0,79.89,80.25,79.67,80.1,278478.0
2022-07-14 11:00:00,80.11,80.97,80.11,80.82,142080.0,80.11,80.97,80.11,80.82,142080.0
2022-07-14 11:30:00,80.92,81.68,80.73,81.27,244908.0,80.92,81.68,80.73,81.27,244908.0
2022-07-14 12:00:00,81.32,81.32,80.85,80.88,138978.0,81.32,81.32,80.85,80.88,138978.0
2022-07-14 12:30:00,80.99,81.19,80.51,80.69,179910.0,80.99,81.19,80.51,80.69,179910.0
2022-07-14 13:00:00,80.66,81.32,80.55,81.32,78972.0,80.66,81.32,80.55,81.32,78972.0
2022-07-14 13:30:00,81.36,81.47,81.16,81.25,67818.0,81.36,81.47,81.16,81.25,67818.0
2022-07-14 14:00:00,81.2,81.82,81.2,81.69,118986.0,81.2,81.82,81.2,81.69,118986.0
2022-07-14 14:30:00,81.65,81.89,81.39,81.78,170784.0,81.65,81.89,81.39,81.78,170784.0
2022-07-14 15:00:00,81.78,81.94,81.49,81.89,243168.0,81.78,81.94,81.49,81.89,243168.0
2022-07-14 15:30:00,81.88,81.96,81.43,81.63,510060.0,81.88,81.96,81.43,81.63,510060.0
2022-07-15 09:30:00,81.77,83.22,81.77,82.59,300576.0,81.77,83.22,81.77,82.59,300576.0
2022-07-15 10:00:00,82.59,84.47,82.59,84.27,492348.0,82.59,84.47,82.59,84.27,492348.0
2022-07-15 10:30:00,84.27,84.27,83.43,83.76,231846.0,84.27,84.27,83.43,83.76,231846.0
2022-07-15 11:00:00,83.79,84.62,83.74,84.15,228096.0,83.79,84.62,83.74,84.15,228096.0
2022-07-15 11:30:00,84.04,84.28,83.93,84.0,132474.0,84.04,84.28,83.93,84.0,132474.0
2022-07-15 12:00:00,83.92,84.11,83.72,83.75,90348.0,83.92,84.11,83.72,83.75,90348.0
2022-07-15 12:30:00,83.81,84.35,83.64,84.23,113328.0,83.81,84.35,83.64,84.23,113328.0
2022-07-15 13:00:00,84.27,84.39,84.14,84.27,74040.0,84.27,84.39,84.14,84.27,74040.0
2022-07-15 13:30:00,84.25,84.86,84.25,84.86,164586.0,84.25,84.86,84.25,84.86,164586.0
2022-07-15 14:00:00,84.87,85.09,84.7,85.02,271872.0,84.87,85.09,84.7,85.02,271872.0
2022-07-15 14:30:00,84.99,85.3,84.94,85.22,240216.0,84.99,85.3,84.94,85.22,240216.0
2022-07-15 15:00:00,85.22,85.24,84.75,84.75,206592.0,85.22,85.24,84.75,84.75,206592.0
2022-07-15 15:30:00,84.72,84.87,84.54,84.85,513210.0,84.72,84.87,84.54,84.85,513210.0
2022-07-18 09:30:00,85.96,86.33,85.38,86.04,289560.0,85.96,86.33,85.38,86.04,289560.0
2022-07-18 10:00:00,86.03,86.52,85.83,86.1,271854.0,86.03,86.52,85.83,86.1,271854.0
2022-07-18 10:30:00,86.09,86.49,85.42,85.65,170418.0,86.09,86.49,85.42,85.65,170418.0
2022-07-18 11:00:00,85.71,86.08,85.5,85.9,125010.0,85.71,86.08,85.5,85.9,125010.0
2022-07-18 11:30:00,85.89,86.11,85.69,86.1,151704.0,85.89,86.11,85.69,86.1,151704.0
2022-07-18 12:00:00,86.08,86.53,86.08,86.37,183246.0,86.08,86.53,86.08,86.37,183246.0
2022-07-18 12:30:00,86.37,86.37,85.83,85.87,140250.0,86.37,86.37,85.83,85.87,140250.0
2022-07-18 13:00:00,85.86,85.95,85.53,85.8,67470.0,85.86,85.95,85.53,85.8,67470.0
2022-07-18 13:30:00,85.81,85.83,85.08,85.12,112056.0,85.81,85.83,85.08,85.12,112056.0
2022-07-18 14:00:00,85.17,85.22,84.82,84.82,143436.0,85.17,85.22,84.82,84.82,143436.0
2022-07-18 14:30:00,84.77,85.0,84.59,84.65,132660.0,84.77,85.0,84.59,84.65,132660.0
2022-07-18 15:00:00,84.62,84.93,84.53,84.65,109206.0,84.62,84.93,84.53,84.65,109206.0
2022-07-18 15:30:00,84.59,84.62,84.15,84.3,376650.0,84.59,84.62,84.15,84.3,376650.0
2022-07-19 09:30:00,84.77,84.85,84.05,84.85,167256.0,84.77,84.85,84.05,84.85,167256.0
2022-07-19 10:00:00,84.87,85.0,84.11,84.64,89298.0,84.87,85.0,84.11,84.64,89298.0
2022-07-19 10:30:00,84.69,84.98,84.53,84.85,90840.0,84.69,84.98,84.53,84.85,90840.0
2022-07-19 11:00:00,84.96,85.32,84.88,85.2,182328.0,84.96,85.32,84.88,85.2,182328.0
2022-07-19 11:30:00,85.26,85.4,85.01,85.1,116088.0,85.26,85.4,85.01,85.1,116088.0
2022-07-19 12:00:00,85.13,85.13,84.87,85.11,103992.0,85.13,85.13,84.87,85.11,103992.0
2022-07-19 12:30:00,85.11,85.49,85.06,85.49,137400.0,85.11,85.49,85.06,85.49,137400.0
2022-07-19 13:00:00,85.47,85.69,85.12,85.52,127068.0,85.47,85.69,85.12,85.52,127068.0
2022-07-19 13:30:00,85.57,85.79,85.52,85.58,50838.0,85.57,85.79,85.52,85.58,50838.0
2022-07-19 14:00:00,85.58,85.78,85.55,85.68,76842.0,85.58,85.78,85.55,85.68,76842.0
2022-07-19 14:30:00,85.72,85.93,85.63,85.72,145482.0,85.72,85.93,85.63,85.72,145482.0
2022-07-19 15:00:00,85.72,85.93,85.69,85.73,73950.0,85.72,85.93,85.69,85.73,73950.0
2022-07-19 15:30:00,85.71,85.79,85.47,85.58,337716.0,85.71,85.79,85.47,85.58,337716.0
2022-07-20 09:30:00,85.18,85.45,84.2,84.22,435990.0,85.18,85.45,84.2,84.22,435990.0
2022-07-20 10:00:00,84.33,85.02,83.87,85.02,315594.0,84.33,85.02,83.87,85.02,315594.0
2022-07-20 10:30:00,84.97,85.03,83.94,84.75,376032.0,84.97,85.03,83.94,84.75,376032.0
2022-07-20 11:00:00,84.8,84.97,84.45,84.55,237306.0,84.8,84.97,84.45,84.55,237306.0
2022-07-20 11:30:00,84.52,84.96,84.45,84.89,544188.0,84.52,84.96,84.45,84.89,544188.0
2022-07-20 12:00:00,84.89,84.99,84.26,84.26,278478.0,84.89,84.99,84.26,84.26,278478.0
2022-07-20 12:30:00,84.3,84.41,83.12,83.93,349884.0,84.3,84.41,83.12,83.93,349884.0
2022-07-20 13:00:00,83.93,83.95,82.84,83.41,245250.0,83.93,83.95,82.84,83.41,245250.0
2022-07-20 13:30:00,83.44,83.88,83.44,83.75,213054.0,83.44,83.88,83.44,83.75,213054.0
2022-07-20 14:00:00,83.8,83.98,83.57,83.67,590538.0,83.8,83.98,83.57,83.67,590538.0
2022-07-20 14:30:00,83.69,84.25,83.69,83.91,229926.0,83.69,84.25,83.69,83.91,229926.0
2022-07-20 15:00:00,83.82,84.27,83.82,84.16,198678.0,83.82,84.27,83.82,84.16,198678.0
2022-07-20 15:30:00,84.15,84.16,83.64,84.04,826452.0,84.15,84.16,83.64,84.04,826452.0
2022-07-21 09:30:00,83.68,84.44,83.61,83.99,447882.0,83.68,84.44,83.61,83.99,447882.0
2022-07-21 10:00:00,84.25,84.29,83.21,83.65,359700.0,84.25,84.29,83.21,83.65,359700.0
2022-07-21 10:30:00,83.77,84.38,83.44,84.26,256698.0,83.77,84.38,83.44,84.26,256698.0
2022-07-21 11:00:00,84.29,84.64,84.17,84.63,186348.0,84.29,84.64,84.17,84.63,186348.0
2022-07-21 11:30:00,84.65,84.94,84.48,84.83,159720.0,84.65,84.94,84.48,84.83,159720.0
2022-07-21 12:00:00,84.83,85.82,84.83,85.82,272646.0,84.83,85.82,84.83,85.82,272646.0
2022-07-21 12:30:00,85.78,85.82,85.27,85.64,216372.0,85.78,85.82,85.27,85.64,216372.0
2022-07-21 13:00:00,85.68,85.8,85.54,85.63,130092.0,85.68,85.8,85.54,85.63,130092.0
2022-07-21 13:30:00,85.61,85.61,85.35,85.47,95292.0,85.61,85.61,85.35,85.47,95292.0
2022-07-21 14:00:00,85.52,85.76,85.4,85.76,114456.0,85.52,85.76,85.4,85.76,114456.0
2022-07-21 14:30:00,85.7,85.7,85.24,85.48,110424.0,85.7,85.7,85.24,85.48,110424.0
2022-07-21 15:00:00,85.48,85.63,85.36,85.4,140796.0,85.48,85.63,85.36,85.4,140796.0
2022-07-21 15:30:00,85.42,85.75,85.0,85.73,937848.0,85.42,85.75,85.0,85.73,937848.0
2022-07-22 09:30:00,86.52,87.34,85.67,86.39,407730.0,86.52,87.34,85.67,86.39,407730.0
2022-07-22 10:00:00,86.28,86.48,85.71,86.0,316350.0,86.28,86.48,85.71,86.0,316350.0
2022-07-22 10:30:00,86.07,86.47,85.94,86.11,116052.0,86.07,86.47,85.94,86.11,116052.0
2022-07-22 11:00:00,86.14,86.17,85.33,85.38,84624.0,86.14,86.17,85.33,85.38,84624.0
2022-07-22 11:30:00,85.44,85.47,85.14,85.39,63312.0,85.44,85.47,85.14,85.39,63312.0
2022-07-22 12:00:00,85.45,85.45,85.08,85.2,56484.0,85.45,85.45,85.08,85.2,56484.0
2022-07-22 12:30:00,85.33,85.44,85.27,85.34,50376.0,85.33,85.44,85.27,85.34,50376.0
2022-07-22 13:00:00,85.3,85.38,85.17,85.3,37788.0,85.3,85.38,85.17,85.3,37788.0
2022-07-22 13:30:00,85.29,85.31,85.04,85.07,48600.0,85.29,85.31,85.04,85.07,48600.0
2022-07-22 14:00:00,85.02,85.02,84.83,84.94,45192.0,85.02,85.02,84.83,84.94,45192.0
2022-07-22 14:30:00,84.9,85.11,84.82,84.88,59958.0,84.9,85.11,84.82,84.88,59958.0
2022-07-22 15:00:00,84.86,85.05,84.56,85.02,104532.0,84.86,85.05,84.56,85.02,104532.0
2022-07-22 15:30:00,85.03,85.23,84.78,85.23,342804.0,85.03,85.23,84.78,85.23,342804.0
2022-07-25 09:30:00,85.33,85.67,84.32,84.63,171342.0,85.33,85.67,84.32,84.63,171342.0
2022-07-25 10:00:00,84.68,84.69,83.38,83.55,165042.0,84.68,84.69,83.38,83.55,165042.0
2022-07-25 10:30:00,83.6,84.36,83.42,84.32,329274.0,83.6,84.36,83.42,84.32,329274.0
2022-07-25 11:00:00,84.25,84.48,84.07,84.48,75588.0,84.25,84.48,84.07,84.48,75588.0
2022-07-25 11:30:00,84.47,84.72,84.29,84.39,118260.0,84.47,84.72,84.29,84.39,118260.0
2022-07-25 12:00:00,84.47,84.61,84.22,84.32,64818.0,84.47,84.61,84.22,84.32,64818.0
2022-07-25 12:30:00,84.31,84.67,84.3,84.48,46026.0,84.31,84.67,84.3,84.48,46026.0
2022-07-25 13:00:00,84.46,84.64,84.39,84.39,39924.0,84.46,84.64,84.39,84.39,39924.0
2022-07-25 13:30:00,84.4,84.49,84.3,84.33,44100.0,84.4,84.49,84.3,84.33,44100.0
2022-07-25 14:00:00,84.29,84.33,84.06,84.15,394014.0,84.29,84.33,84.06,84.15,394014.0
2022-07-25 14:30:00,84.05,84.15,83.77,83.79,60972.0,84.05,84.15,83.77,83.79,60972.0
2022-07-25 15:00:00,83.77,83.81,83.57,83.57,74880.0,83.77,83.81,83.57,83.57,74880.0
2022-07-25 15:30:00,83.57,84.21,83.3,84.21,484020.0,83.57,84.21,83.3,84.21,484020.0
2022-07-26 09:30:00,83.61,83.76,81.5,81.57,579624.0,83.61,83.76,81.5,81.57,579624.0
2022-07-26 10:00:00,81.58,81.58,80.08,80.35,488118.0,81.58,81.58,80.08,80.35,488118.0
2022-07-26 10:30:00,80.35,80.35,79.57,79.95,691074.0,80.35,80.35,79.57,79.95,691074.0
2022-07-26 11:00:00,80.0,80.13,79.48,79.51,284328.0,80.0,80.13,79.48,79.51,284328.0
2022-07-26 11:30:00,79.48,79.62,79.0,79.11,371304.0,79.48,79.62,79.0,79.11,371304.0
2022-07-26 12:00:00,79.17,79.18,78.39,78.52,542370.0,79.17,79.18,78.39,78.52,542370.0
2022-07-26 12:30:00,78.5,78.73,78.0,78.02,519432.0,78.5,78.73,78.0,78.02,519432.0
2022-07-26 13:00:00,78.03,78.38,77.91,78.12,333564.0,78.03,78.38,77.91,78.12,333564.0
2022-07-26 13:30:00,78.11,78.14,77.86,77.93,327462.0,78.11,78.14,77.86,77.93,327462.0
2022-07-26 14:00:00,77.94,78.1,77.32,77.39,466566.0,77.94,78.1,77.32,77.39,466566.0
2022-07-26 14:30:00,77.37,77.73,77.2,77.72,529908.0,77.37,77.73,77.2,77.72,529908.0
2022-07-26 15:00:00,77.73,77.87,77.43,77.58,538692.0,77.73,77.87,77.43,77.58,538692.0
2022-07-26 15:30:00,77.58,77.86,77.41,77.56,1717098.0,77.58,77.86,77.41,77.56,1717098.0
2022-07-27 09:30:00,79.33,79.35,77.84,78.28,553302.0,79.33,79.35,77.84,78.28,553302.0
2022-07-27 10:00:00,78.41,79.11,78.32,78.52,345054.0,78.41,79.11,78.32,78.52,345054.0
2022-07-27 10:30:00,78.56,79.04,78.42,78.97,148974.0,78.56,79.04,78.42,78.97,148974.0
2022-07-27 11:00:00,78.94,79.03,78.68,78.89,114840.0,78.94,79.03,78.68,78.89,114840.0
2022-07-27 11:30:00,78.89,79.04,78.74,78.83,106224.0,78.89,79.04,78.74,78.83,106224.0
2022-07-27 12:00:00,78.83,78.92,78.7,78.81,135582.0,78.83,78.92,78.7,78.81,135582.0
2022-07-27 12:30:00,78.8,79.14,78.7,78.71,205632.0,78.8,79.14,78.7,78.71,205632.0
2022-07-27 13:00:00,78.71,79.04,78.71,78.91,134502.0,78.71,79.04,78.71,78.91,134502.0
2022-07-27 13:30:00,78.89,78.93,78.58,78.86,114522.0,78.89,78.93,78.58,78.86,114522.0
2022-07-27 14:00:00,78.96,79.58,78.68,79.34,218280.0,78.96,79.58,78.68,79.34,218280.0
2022-07-27 14:30:00,79.23,80.54,79.02,80.08,437916.0,79.23,80.54,79.02,80.08,437916.0
2022-07-27 15:00:00,80.08,80.5,79.97,80.5,373854.0,80.08,80.5,79.97,80.5,373854.0
2022-07-27 15:30:00,80.55,80.57,79.57,79.65,718356.0,80.55,80.57,79.57,79.65,718356.0
2022-07-28 09:30:00,79.68,80.67,78.55,78.88,522096.0,79.68,80.67,78.55,78.88,522096.0
2022-07-28 10:00:00,78.88,79.95,78.82,79.51,311934.0,78.88,79.95,78.82,79.51,311934.0
2022-07-28 10:30:00,79.63,80.25,79.21,80.21,354654.0,79.63,80.25,79.21,80.21,354654.0
2022-07-28 11:00:00,80.24,81.53,80.11,81.49,240162.0,80.24,81.53,80.11,81.49,240162.0
2022-07-28 11:30:00,81.51,81.78,81.18,81.78,240642.0,81.51,81.78,81.18,81.78,240642.0
2022-07-28 12:00:00,81.75,81.89,81.42,81.77,211680.0,81.75,81.89,81.42,81.77,211680.0
2022-07-28 12:30:00,81.81,82.0,81.46,81.83,291000.0,81.81,82.0,81.46,81.83,291000.0
2022-07-28 13:00:00,81.83,82.4,81.67,82.37,452958.0,81.83,82.4,81.67,82.37,452958.0
2022-07-28 13:30:00,82.33,82.34,81.96,82.11,184344.0,82.33,82.34,81.96,82.11,184344.0
2022-07-28 14:00:00,82.1,82.17,81.98,82.02,156540.0,82.1,82.17,81.98,82.02,156540.0
2022-07-28 14:30:00,82.02,82.13,81.98,82.1,120180.0,82.02,82.13,81.98,82.1,120180.0
2022-07-28 15:00:00,82.13,82.18,82.0,82.07,142128.0,82.13,82.18,82.0,82.07,142128.0
2022-07-28 15:30:00,82.05,82.23,81.78,82.0,701166.0,82.05,82.23,81.78,82.0,701166.0
2022-07-29 09:30:00,82.04,82.79,81.25,82.09,402876.0,82.04,82.79,81.25,82.09,402876.0
2022-07-29 10:00:00,82.07,82.9,81.98,82.77,485580.0,82.07,82.9,81.98,82.77,485580.0
2022-07-29 10:30:00,82.74,82.83,82.33,82.39,290964.0,82.74,82.83,82.33,82.39,290964.0
2022-07-29 11:00:00,82.32,82.6,82.17,82.23,220086.0,82.32,82.6,82.17,82.23,220086.0
2022-07-29 11:30:00,82.25,82.56,81.96,82.47,163260.0,82.25,82.56,81.96,82.47,163260.0
2022-07-29 12:00:00,82.49,82.77,82.32,82.63,124962.0,82.49,82.77,82.32,82.63,124962.0
2022-07-29 12:30:00,82.59,82.83,82.43,82.8,126198.0,82.59,82.83,82.43,82.8,126198.0
2022-07-29 13:00:00,82.72,82.76,82.49,82.72,93714.0,82.72,82.76,82.49,82.72,93714.0
2022-07-29 13:30:00,82.73,82.86,82.62,82.86,100416.0,82.73,82.86,82.62,82.86,100416.0
2022-07-29 14:00:00,82.87,83.13,82.85,83.02,150720.0,82.87,83.13,82.85,83.02,150720.0
2022-07-29 14:30:00,82.97,83.05,82.71,82.78,107922.0,82.97,83.05,82.71,82.78,107922.0
2022-07-29 15:00:00,82.79,82.87,82.65,82.87,182298.0,82.79,82.87,82.65,82.87,182298.0
2022-07-29 15:30:00,82.87,83.22,82.77,83.22,798846.0,82.87,83.22,82.77,83.22,798846.0
2022-08-01 09:30:00,83.17,84.63,82.54,84.26,1096440.0,83.17,84.63,82.54,84.26,1096440.0
2022-08-01 10:00:00,84.19,84.94,83.76,83.91,425286.0,84.19,84.94,83.76,83.91,425286.0
2022-08-01 10:30:00,83.97,84.83,83.85,84.63,306570.0,83.97,84.83,83.85,84.63,306570.0
2022-08-01 11:00:00,84.64,85.3,84.58,84.95,406872.0,84.64,85.3,84.58,84.95,406872.0
2022-08-01 11:30:00,84.86,84.86,84.43,84.79,128406.0,84.86,84.86,84.43,84.79,128406.0
2022-08-01 12:00:00,84.79,85.02,84.49,84.98,122562.0,84.79,85.02,84.49,84.98,122562.0
2022-08-01 12:30:00,84.94,84.94,84.41,84.57,98790.0,84.94,84.94,84.41,84.57,98790.0
2022-08-01 13:00:00,84.54,84.94,84.39,84.67,126072.0,84.54,84.94,84.39,84.67,126072.0
2022-08-01 13:30:00,84.67,84.92,84.47,84.61,159000.0,84.67,84.92,84.47,84.61,159000.0
2022-08-01 14:00:00,84.6,84.66,84.32,84.61,265788.0,84.6,84.66,84.32,84.61,265788.0
2022-08-01 14:30:00,84.61,84.91,84.54,84.79,152544.0,84.61,84.91,84.54,84.79,152544.0
2022-08-01 15:00:00,84.82,84.82,84.51,84.59,103122.0,84.82,84.82,84.51,84.59,103122.0
2022-08-01 15:30:00,84.57,85.15,84.49,84.66,644064.0,84.57,85.15,84.49,84.66,644064.0
2022-08-02 09:30:00,83.72,85.55,83.67,85.14,529794.0,83.72,85.55,83.67,85.14,529794.0
2022-08-02 10:00:00,85.09,85.16,84.19,84.69,235944.0,85.09,85.16,84.19,84.69,235944.0
2022-08-02 10:30:00,84.77,85.76,84.61,85.46,543000.0,84.77,85.76,84.61,85.46,543000.0
2022-08-02 11:00:00,85.58,85.59,85.05,85.21,171930.0,85.58,85.59,85.05,85.21,171930.0
2022-08-02 11:30:00,85.25,85.67,84.97,85.53,135450.0,85.25,85.67,84.97,85.53,135450.0
2022-08-02 12:00:00,85.63,86.39,85.58,86.33,214134.0,85.63,86.39,85.58,86.33,214134.0
2022-08-02 12:30:00,86.3,86.41,86.13,86.27,131706.0,86.3,86.41,86.13,86.27,131706.0
2022-08-02 13:00:00,86.23,86.29,85.69,85.7,145614.0,86.23,86.29,85.69,85.7,145614.0
2022-08-02 13:30:00,85.67,85.67,84.98,85.26,147312.0,85.67,85.67,84.98,85.26,147312.0
2022-08-02 14:00:00,85.16,85.77,85.14,85.77,105090.0,85.16,85.77,85.14,85.77,105090.0
2022-08-02 14:30:00,85.76,85.79,85.41,85.48,194412.0,85.76,85.79,85.41,85.48,194412.0
2022-08-02 15:00:00,85.5,85.6,85.26,85.55,104556.0,85.5,85.6,85.26,85.55,104556.0
2022-08-02 15:30:00,85.55,85.56,85.08,85.09,503778.0,85.55,85.56,85.08,85.09,503778.0
2022-08-03 09:30:00,86.39,88.0,86.04,87.83,474186.0,86.39,88.0,86.04,87.83,474186.0
2022-08-03 10:00:00,87.77,88.07,86.46,86.64,348732.0,87.77,88.07,86.46,86.64,348732.0
2022-08-03 10:30:00,86.62,86.71,86.02,86.6,137274.0,86.62,86.71,86.02,86.6,137274.0
2022-08-03 11:00:00,86.67,86.96,86.58,86.66,112194.0,86.67,86.96,86.58,86.66,112194.0
2022-08-03 11:30:00,86.58,87.25,86.46,87.16,161772.0,86.58,87.25,86.46,87.16,161772.0
2022-08-03 12:00:00,87.13,87.46,87.01,87.33,108198.0,87.13,87.46,87.01,87.33,108198.0
2022-08-03 12:30:00,87.33,87.83,87.32,87.77,191838.0,87.33,87.83,87.32,87.77,191838.0
2022-08-03 13:00:00,87.78,88.24,87.7,88.2,223026.0,87.78,88.24,87.7,88.2,223026.0
2022-08-03 13:30:00,88.2,88.26,87.63,87.92,160212.0,88.2,88.26,87.63,87.92,160212.0
2022-08-03 14:00:00,87.85,87.93,87.69,87.83,76092.0,87.85,87.93,87.69,87.83,76092.0
2022-08-03 14:30:00,87.83,88.0,87.67,87.85,144054.0,87.83,88.0,87.67,87.85,144054.0
2022-08-03 15:00:00,87.83,88.17,87.79,88.0,292386.0,87.83,88.17,87.79,88.0,292386.0
2022-08-03 15:30:00,87.99,88.39,87.89,88.18,758520.0,87.99,88.39,87.89,88.18,758520.0
2022-08-04 09:30:00,85.12,85.67,80.68,82.76,3116886.0,85.12,85.67,80.68,82.76,3116886.0
2022-08-04 10:00:00,82.77,84.11,82.52,83.28,1576944.0,82.77,84.11,82.52,83.28,1576944.0
2022-08-04 10:30:00,83.28,83.61,82.5,83.39,526230.0,83.28,83.61,82.5,83.39,526230.0
2022-08-04 11:00:00,83.44,83.63,82.37,82.55,503016.0,83.44,83.63,82.37,82.55,503016.0
2022-08-04 11:30:00,82.6,82.86,81.85,82.7,325548.0,82.6,82.86,81.85,82.7,325548.0
2022-08-04 12:00:00,82.73,82.9,82.33,82.85,303204.0,82.73,82.9,82.33,82.85,303204.0
2022-08-04 12:30:00,82.91,83.0,82.39,82.53,427440.0,82.91,83.0,82.39,82.53,427440.0
2022-08-04 13:00:00,82.55,82.88,82.48,82.73,252246.0,82.55,82.88,82.48,82.73,252246.0
2022-08-04 13:30:00,82.68,83.35,82.62,83.21,329334.0,82.68,83.35,82.62,83.21,329334.0
2022-08-04 14:00:00,83.26,83.65,83.1,83.59,394602.0,83.26,83.65,83.1,83.59,394602.0
2022-08-04 14:30:00,83.59,83.84,83.29,83.64,476346.0,83.59,83.84,83.29,83.64,476346.0
2022-08-04 15:00:00,83.63,83.85,83.44,83.74,289914.0,83.63,83.85,83.44,83.74,289914.0
2022-08-04 15:30:00,83.75,83.83,83.42,83.65,987096.0,83.75,83.83,83.42,83.65,987096.0
2022-08-05 09:30:00,82.86,83.67,81.6,82.2,795018.0,82.86,83.67,81.6,82.2,795018.0
2022-08-05 10:00:00,82.3,83.28,82.09,83.13,531684.0,82.3,83.28,82.09,83.13,531684.0
2022-08-05 10:30:00,83.14,83.54,82.92,82.97,298176.0,83.14,83.54,82.92,82.97,298176.0
2022-08-05 11:00:00,82.91,82.92,81.45,81.47,451974.0,82.91,82.92,81.45,81.47,451974.0
2022-08-05 11:30:00,81.5,81.9,81.43,81.52,358974.0,81.5,81.9,81.43,81.52,358974.0
2022-08-05 12:00:00,81.52,81.98,81.52,81.92,205878.0,81.52,81.98,81.52,81.92,205878.0
2022-08-05 12:30:00,81.89,82.46,81.59,82.46,165120.0,81.89,82.46,81.59,82.46,165120.0
2022-08-05 13:00:00,82.47,82.81,82.27,82.72,247512.0,82.47,82.81,82.27,82.72,247512.0
2022-08-05 13:30:00,82.78,83.13,82.52,82.94,223452.0,82.78,83.13,82.52,82.94,223452.0
2022-08-05 14:00:00,82.94,83.09,82.76,82.83,124470.0,82.94,83.09,82.76,82.83,124470.0
2022-08-05 14:30:00,82.79,83.08,82.67,82.77,248250.0,82.79,83.08,82.67,82.77,248250.0
2022-08-05 15:00:00,82.8,83.05,82.8,83.05,146466.0,82.8,83.05,82.8,83.05,146466.0
2022-08-05 15:30:00,83.02,83.59,82.99,83.55,727590.0,83.02,83.59,82.99,83.55,727590.0
2022-08-08 09:30:00,83.87,85.49,83.43,85.01,452586.0,83.87,85.49,83.43,85.01,452586.0
2022-08-08 10:00:00,84.97,85.48,84.83,84.99,433188.0,84.97,85.48,84.83,84.99,433188.0
2022-08-08 10:30:00,84.99,85.49,84.73,85.39,274296.0,84.99,85.49,84.73,85.39,274296.0
2022-08-08 11:00:00,85.34,85.96,85.34,85.55,286092.0,85.34,85.96,85.34,85.55,286092.0
2022-08-08 11:30:00,85.55,85.73,84.49,84.77,374946.0,85.55,85.73,84.49,84.77,374946.0
2022-08-08 12:00:00,84.73,84.83,84.02,84.07,215142.0,84.73,84.83,84.02,84.07,215142.0
2022-08-08 12:30:00,84.04,84.46,84.0,84.31,161376.0,84.04,84.46,84.0,84.31,161376.0
2022-08-08 13:00:00,84.26,84.5,83.97,84.18,95298.0,84.26,84.5,83.97,84.18,95298.0
2022-08-08 13:30:00,84.09,84.62,84.09,84.56,83958.0,84.09,84.62,84.09,84.56,83958.0
2022-08-08 14:00:00,84.56,84.58,83.99,84.2,47706.0,84.56,84.58,83.99,84.2,47706.0
2022-08-08 14:30:00,84.23,84.37,84.08,84.32,87132.0,84.23,84.37,84.08,84.32,87132.0
2022-08-08 15:00:00,84.29,84.29,84.0,84.15,103812.0,84.29,84.29,84.0,84.15,103812.0
2022-08-08 15:30:00,84.1,84.13,83.33,83.51,982482.0,84.1,84.13,83.33,83.51,982482.0
2022-08-09 09:30:00,83.12,83.55,82.2,82.6,442614.0,83.12,83.55,82.2,82.6,442614.0
2022-08-09 10:00:00,82.63,83.0,82.0,82.92,355422.0,82.63,83.0,82.0,82.92,355422.0
2022-08-09 10:30:00,82.88,83.21,82.64,82.87,388848.0,82.88,83.21,82.64,82.87,388848.0
2022-08-09 11:00:00,82.79,83.59,82.37,83.45,293472.0,82.79,83.59,82.37,83.45,293472.0
2022-08-09 11:30:00,83.36,83.48,83.04,83.04,197160.0,83.36,83.48,83.04,83.04,197160.0
2022-08-09 12:00:00,83.06,83.32,82.98,83.13,168702.0,83.06,83.32,82.98,83.13,168702.0
2022-08-09 12:30:00,83.11,83.39,83.07,83.14,156240.0,83.11,83.39,83.07,83.14,156240.0
2022-08-09 13:00:00,83.21,83.64,83.13,83.52,102612.0,83.21,83.64,83.13,83.52,102612.0
2022-08-09 13:30:00,83.61,84.14,83.29,84.04,294684.0,83.61,84.14,83.29,84.04,294684.0
2022-08-09 14:00:00,84.03,84.13,83.74,83.87,95124.0,84.03,84.13,83.74,83.87,95124.0
2022-08-09 14:30:00,83.88,83.91,83.65,83.83,215250.0,83.88,83.91,83.65,83.83,215250.0
2022-08-09 15:00:00,83.83,83.86,83.5,83.76,184380.0,83.83,83.86,83.5,83.76,184380.0
2022-08-09 15:30:00,83.77,83.94,83.3,83.35,931962.0,83.77,83.94,83.3,83.35,931962.0
2022-08-10 09:30:00,85.79,86.83,85.33,86.67,660960.0,85.79,86.83,85.33,86.67,660960.0
2022-08-10 10:00:00,86.69,86.85,85.42,86.04,305922.0,86.69,86.85,85.42,86.04,305922.0
2022-08-10 10:30:00,86.04,86.67,85.9,86.67,163416.0,86.04,86.67,85.9,86.67,163416.0
2022-08-10 11:00:00,86.67,86.92,86.48,86.66,327912.0,86.67,86.92,86.48,86.66,327912.0
2022-08-10 11:30:00,86.68,86.98,86.65,86.85,93822.0,86.68,86.98,86.65,86.85,93822.0
2022-08-10 12:00:00,86.87,86.88,86.46,86.71,123540.0,86.87,86.88,86.46,86.71,123540.0
2022-08-10 12:30:00,86.67,86.73,86.33,86.51,72972.0,86.67,86.73,86.33,86.51,72972.0
2022-08-10 13:00:00,86.49,86.83,86.45,86.75,106476.0,86.49,86.83,86.45,86.75,106476.0
2022-08-10 13:30:00,86.75,87.32,86.75,87.06,177132.0,86.75,87.32,86.75,87.06,177132.0
2022-08-10 14:00:00,87.11,87.13,86.64,86.75,101448.0,87.11,87.13,86.64,86.75,101448.0
2022-08-10 14:30:00,86.75,86.94,86.66,86.73,104970.0,86.75,86.94,86.66,86.73,104970.0
2022-08-10 15:00:00,86.72,86.97,86.62,86.89,113178.0,86.72,86.97,86.62,86.89,113178.0
2022-08-10 15:30:00,86.86,87.15,86.72,86.93,600084.0,86.86,87.15,86.72,86.93,600084.0
2022-08-11 09:30:00,88.33,89.52,88.05,88.57,964518.0,88.33,89.52,88.05,88.57,964518.0
2022-08-11 10:00:00,88.6,89.02,87.91,88.03,462090.0,88.6,89.02,87.91,88.03,462090.0
2022-08-11 10:30:00,87.94,88.11,87.25,87.7,348444.0,87.94,88.11,87.25,87.7,348444.0
2022-08-11 11:00:00,87.75,87.87,86.85,87.08,377598.0,87.75,87.87,86.85,87.08,377598.0
2022-08-11 11:30:00,87.07,87.07,86.43,86.77,216798.0,87.07,87.07,86.43,86.77,216798.0
2022-08-11 12:00:00,86.73,86.8,86.32,86.48,148356.0,86.73,86.8,86.32,86.48,148356.0
2022-08-11 12:30:00,86.65,86.75,86.51,86.61,70404.0,86.65,86.75,86.51,86.61,70404.0
2022-08-11 13:00:00,86.64,86.75,86.3,86.59,75132.0,86.64,86.75,86.3,86.59,75132.0
2022-08-11 13:30:00,86.65,86.77,86.4,86.51,52194.0,86.65,86.77,86.4,86.51,52194.0
2022-08-11 14:00:00,86.56,86.56,85.88,86.1,132876.0,86.56,86.56,85.88,86.1,132876.0
2022-08-11 14:30:00,86.08,86.08,85.58,85.7,65496.0,86.08,86.08,85.58,85.7,65496.0
2022-08-11 15:00:00,85.73,86.07,85.4,86.07,126846.0,85.73,86.07,85.4,86.07,126846.0
2022-08-11 15:30:00,86.07,86.13,85.75,86.08,412512.0,86.07,86.13,85.75,86.08,412512.0
2022-08-12 09:30:00,88.02,88.27,87.17,87.76,450546.0,88.02,88.27,87.17,87.76,450546.0
2022-08-12 10:00:00,87.65,88.0,87.17,87.74,190470.0,87.65,88.0,87.17,87.74,190470.0
2022-08-12 10:30:00,87.74,88.05,87.42,87.89,99690.0,87.74,88.05,87.42,87.89,99690.0
2022-08-12 11:00:00,87.88,88.0,87.62,87.8,163068.0,87.88,88.0,87.62,87.8,163068.0
2022-08-12 11:30:00,87.7,87.82,87.23,87.33,153474.0,87.7,87.82,87.23,87.33,153474.0
2022-08-12 12:00:00,87.34,87.39,87.1,87.27,181242.0,87.34,87.39,87.1,87.27,181242.0
2022-08-12 12:30:00,87.3,87.33,86.93,86.99,111948.0,87.3,87.33,86.93,86.99,111948.0
2022-08-12 13:00:00,87.0,87.06,86.85,87.01,100098.0,87.0,87.06,86.85,87.01,100098.0
2022-08-12 13:30:00,87.01,87.15,87.01,87.13,62112.0,87.01,87.15,87.01,87.13,62112.0
2022-08-12 14:00:00,87.13,87.25,86.9,86.98,254742.0,87.13,87.25,86.9,86.98,254742.0
2022-08-12 14:30:00,87.0,87.25,86.98,87.24,99294.0,87.0,87.25,86.98,87.24,99294.0
2022-08-12 15:00:00,87.24,87.53,87.1,87.51,109794.0,87.24,87.53,87.1,87.51,109794.0
2022-08-12 15:30:00,87.5,87.91,87.5,87.82,320526.0,87.5,87.91,87.5,87.82,320526.0
2022-08-15 09:30:00,86.74,88.03,86.74,87.92,522588.0,86.74,88.03,86.74,87.92,522588.0
2022-08-15 10:00:00,87.92,87.92,86.85,87.11,136410.0,87.92,87.92,86.85,87.11,136410.0
2022-08-15 10:30:00,86.96,87.39,86.96,87.2,48726.0,86.96,87.39,86.96,87.2,48726.0
2022-08-15 11:00:00,87.17,87.5,87.14,87.45,118632.0,87.17,87.5,87.14,87.45,118632.0
2022-08-15 11:30:00,87.51,87.91,87.51,87.76,70254.0,87.51,87.91,87.51,87.76,70254.0
2022-08-15 12:00:00,87.83,87.83,87.35,87.58,45972.0,87.83,87.83,87.35,87.58,45972.0
2022-08-15 12:30:00,87.65,87.76,87.4,87.76,127074.0,87.65,87.76,87.4,87.76,127074.0
2022-08-15 13:00:00,87.76,87.95,87.52,87.6,141978.0,87.76,87.95,87.52,87.6,141978.0
2022-08-15 13:30:00,87.63,87.85,87.57,87.8,102060.0,87.63,87.85,87.57,87.8,102060.0
2022-08-15 14:00:00,87.85,88.16,87.78,87.84,187860.0,87.85,88.16,87.78,87.84,187860.0
2022-08-15 14:30:00,87.85,88.15,87.72,88.11,90354.0,87.85,88.15,87.72,88.11,90354.0
2022-08-15 15:00:00,88.08,88.23,87.95,88.04,120660.0,88.08,88.23,87.95,88.04,120660.0
2022-08-15 15:30:00,88.04,88.18,87.93,87.93,404910.0,88.04,88.18,87.93,87.93,404910.0
2022-08-16 09:30:00,87.62,87.62,86.52,87.04,598050.0,87.62,87.62,86.52,87.04,598050.0
2022-08-16 10:00:00,87.0,87.0,86.19,86.47,285762.0,87.0,87.0,86.19,86.47,285762.0
2022-08-16 10:30:00,86.49,86.58,85.86,86.5,206124.0,86.49,86.58,85.86,86.5,206124.0
2022-08-16 11:00:00,86.53,87.01,86.19,86.88,169200.0,86.53,87.01,86.19,86.88,169200.0
2022-08-16 11:30:00,86.89,87.21,86.87,87.14,243636.0,86.89,87.21,86.87,87.14,243636.0
2022-08-16 12:00:00,87.12,87.23,86.75,86.83,166002.0,87.12,87.23,86.75,86.83,166002.0
2022-08-16 12:30:00,86.8,86.95,86.59,86.76,133248.0,86.8,86.95,86.59,86.76,133248.0
2022-08-16 13:00:00,86.78,86.92,86.67,86.86,179256.0,86.78,86.92,86.67,86.86,179256.0
2022-08-16 13:30:00,86.85,87.24,86.85,87.0,129972.0,86.85,87.24,86.85,87.0,129972.0
2022-08-16 14:00:00,87.03,87.73,86.98,87.63,289032.0,87.03,87.73,86.98,87.63,289032.0
2022-08-16 14:30:00,87.6,87.6,86.92,87.25,143112.0,87.6,87.6,86.92,87.25,143112.0
2022-08-16 15:00:00,87.13,87.5,86.99,87.48,264948.0,87.13,87.5,86.99,87.48,264948.0
2022-08-16 15:30:00,87.51,87.69,87.37,87.42,451770.0,87.51,87.69,87.37,87.42,451770.0
2022-08-17 09:30:00,86.27,86.54,84.84,85.89,627900.0,86.27,86.54,84.84,85.89,627900.0
2022-08-17 10:00:00,85.83,85.96,85.39,85.55,251004.0,85.83,85.96,85.39,85.55,251004.0
2022-08-17 10:30:00,85.5,85.66,85.03,85.09,126162.0,85.5,85.66,85.03,85.09,126162.0
2022-08-17 11:00:00,85.11,85.3,85.03,85.17,189480.0,85.11,85.3,85.03,85.17,189480.0
2022-08-17 11:30:00,85.17,85.3,84.48,84.81,233016.0,85.17,85.3,84.48,84.81,233016.0
2022-08-17 12:00:00,84.77,85.16,84.74,85.0,205848.0,84.77,85.16,84.74,85.0,205848.0
2022-08-17 12:30:00,85.08,85.33,85.08,85.28,63828.0,85.08,85.33,85.08,85.28,63828.0
2022-08-17 13:00:00,85.33,85.43,85.11,85.4,141804.0,85.33,85.43,85.11,85.4,141804.0
2022-08-17 13:30:00,85.4,85.48,85.3,85.38,183348.0,85.4,85.48,85.3,85.38,183348.0
2022-08-17 14:00:00,85.4,86.39,85.4,86.01,194742.0,85.4,86.39,85.4,86.01,194742.0
2022-08-17 14:30:00,86.02,86.32,85.78,85.89,194532.0,86.02,86.32,85.78,85.89,194532.0
2022-08-17 15:00:00,85.84,86.17,85.57,85.73,117954.0,85.84,86.17,85.57,85.73,117954.0
2022-08-17 15:30:00,85.8,85.92,85.69,85.76,396600.0,85.8,85.92,85.69,85.76,396600.0
2022-08-18 09:30:00,86.2,86.41,85.43,85.83,500682.0,86.2,86.41,85.43,85.83,500682.0
2022-08-18 10:00:00,85.69,85.87,85.44,85.56,260532.0,85.69,85.87,85.44,85.56,260532.0
2022-08-18 10:30:00,85.58,85.94,85.4,85.69,131436.0,85.58,85.94,85.4,85.69,131436.0
2022-08-18 11:00:00,85.71,86.39,85.71,86.26,344454.0,85.71,86.39,85.71,86.26,344454.0
2022-08-18 11:30:00,86.29,86.86,86.22,86.76,205416.0,86.29,86.86,86.22,86.76,205416.0
2022-08-18 12:00:00,86.7,86.79,86.06,86.18,292422.0,86.7,86.79,86.06,86.18,292422.0
2022-08-18 12:30:00,86.2,86.35,86.11,86.35,60912.0,86.2,86.35,86.11,86.35,60912.0
2022-08-18 13:00:00,86.39,86.55,86.3,86.53,96084.0,86.39,86.55,86.3,86.53,96084.0
2022-08-18 13:30:00,86.53,86.7,86.41,86.58,85152.0,86.53,86.7,86.41,86.58,85152.0
2022-08-18 14:00:00,86.52,86.57,86.31,86.35,80016.0,86.52,86.57,86.31,86.35,80016.0
2022-08-18 14:30:00,86.31,86.36,86.03,86.21,135384.0,86.31,86.36,86.03,86.21,135384.0
2022-08-18 15:00:00,86.23,86.48,86.16,86.38,150342.0,86.23,86.48,86.16,86.38,150342.0
2022-08-18 15:30:00,86.4,86.57,86.16,86.31,661452.0,86.4,86.57,86.16,86.31,661452.0
2022-08-19 09:30:00,85.51,85.81,84.67,84.97,381666.0,85.51,85.81,84.67,84.97,381666.0
2022-08-19 10:00:00,84.92,85.28,84.67,84.98,203976.0,84.92,85.28,84.67,84.98,203976.0
2022-08-19 10:30:00,84.92,85.22,84.71,85.07,106602.0,84.92,85.22,84.71,85.07,106602.0
2022-08-19 11:00:00,85.0,85.04,84.75,84.77,134520.0,85.0,85.04,84.75,84.77,134520.0
2022-08-19 11:30:00,84.8,85.54,84.71,85.5,284418.0,84.8,85.54,84.71,85.5,284418.0
2022-08-19 12:00:00,85.48,85.92,85.41,85.81,253686.0,85.48,85.92,85.41,85.81,253686.0
2022-08-19 12:30:00,85.74,86.15,85.63,86.08,75294.0,85.74,86.15,85.63,86.08,75294.0
2022-08-19 13:00:00,86.07,86.14,85.68,85.7,91800.0,86.07,86.14,85.68,85.7,91800.0
2022-08-19 13:30:00,85.71,86.15,85.48,86.07,232176.0,85.71,86.15,85.48,86.07,232176.0
2022-08-19 14:00:00,86.06,86.49,86.06,86.13,177588.0,86.06,86.49,86.06,86.13,177588.0
2022-08-19 14:30:00,86.11,86.51,85.99,86.17,199356.0,86.11,86.51,85.99,86.17,199356.0
2022-08-19 15:00:00,86.17,86.17,85.84,85.86,212370.0,86.17,86.17,85.84,85.86,212370.0
2022-08-19 15:30:00,85.9,86.06,85.57,85.6,535242.0,85.9,86.06,85.57,85.6,535242.0
2022-08-22 09:30:00,84.5,85.49,84.13,84.68,1018194.0,84.5,85.49,84.13,84.68,1018194.0
2022-08-22 10:00:00,84.71,84.74,83.59,83.81,395814.0,84.71,84.74,83.59,83.81,395814.0
2022-08-22 10:30:00,83.82,84.18,83.54,83.69,274248.0,83.82,84.18,83.54,83.69,274248.0
2022-08-22 11:00:00,83.68,84.33,83.44,84.17,437172.0,83.68,84.33,83.44,84.17,437172.0
2022-08-22 11:30:00,84.18,85.58,84.18,85.5,690996.0,84.18,85.58,84.18,85.5,690996.0
2022-08-22 12:00:00,85.49,85.73,85.03,85.14,425028.0,85.49,85.73,85.03,85.14,425028.0
2022-08-22 12:30:00,85.12,85.27,84.74,84.93,234060.0,85.12,85.27,84.74,84.93,234060.0
2022-08-22 13:00:00,84.96,85.41,84.66,85.06,436968.0,84.96,85.41,84.66,85.06,436968.0
2022-08-22 13:30:00,85.05,85.65,84.97,85.25,287592.0,85.05,85.65,84.97,85.25,287592.0
2022-08-22 14:00:00,85.22,85.33,85.01,85.04,277986.0,85.22,85.33,85.01,85.04,277986.0
2022-08-22 14:30:00,84.97,85.18,84.72,84.85,237468.0,84.97,85.18,84.72,84.85,237468.0
2022-08-22 15:00:00,84.84,84.84,84.52,84.52,449406.0,84.84,84.84,84.52,84.52,449406.0
2022-08-22 15:30:00,84.52,84.86,84.31,84.69,1109970.0,84.52,84.86,84.31,84.69,1109970.0
2022-08-23 09:30:00,93.25,94.59,92.0,93.77,6768912.0,93.25,94.59,92.0,93.77,6768912.0
2022-08-23 10:00:00,93.81,94.99,93.7,93.92,2335368.0,93.81,94.99,93.7,93.92,2335368.0
2022-08-23 10:30:00,93.89,94.32,93.15,93.22,1565394.0,93.89,94.32,93.15,93.22,1565394.0
2022-08-23 11:00:00,93.24,94.07,92.92,93.72,1412922.0,93.24,94.07,92.92,93.72,1412922.0
2022-08-23 11:30:00,93.73,94.21,93.67,94.05,641130.0,93.73,94.21,93.67,94.05,641130.0
2022-08-23 12:00:00,94.07,94.6,93.71,94.33,677592.0,94.07,94.6,93.71,94.33,677592.0
2022-08-23 12:30:00,94.33,94.89,94.33,94.72,983484.0,94.33,94.89,94.33,94.72,983484.0
2022-08-23 13:00:00,94.73,94.88,94.18,94.72,732864.0,94.73,94.88,94.18,94.72,732864.0
2022-08-23 13:30:00,94.72,94.78,94.38,94.63,440334.0,94.72,94.78,94.38,94.63,440334.0
2022-08-23 14:00:00,94.62,95.43,94.53,95.15,1236228.0,94.62,95.43,94.53,95.15,1236228.0
2022-08-23 14:30:00,95.13,95.14,94.72,94.72,532302.0,95.13,95.14,94.72,94.72,532302.0
2022-08-23 15:00:00,94.73,95.21,94.71,94.82,839136.0,94.73,95.21,94.71,94.82,839136.0
2022-08-23 15:30:00,94.85,95.31,94.83,94.86,2635104.0,94.85,95.31,94.83,94.86,2635104.0
2022-08-24 09:30:00,95.08,95.33,93.83,94.55,1126716.0,95.08,95.33,93.83,94.55,1126716.0
2022-08-24 10:00:00,94.56,95.2,94.34,94.81,331602.0,94.56,95.2,94.34,94.81,331602.0
2022-08-24 10:30:00,94.61,94.81,93.93,94.53,488010.0,94.61,94.81,93.93,94.53,488010.0
2022-08-24 11:00:00,94.61,94.76,94.19,94.32,245688.0,94.61,94.76,94.19,94.32,245688.0
2022-08-24 11:30:00,94.34,94.58,94.21,94.41,193278.0,94.34,94.58,94.21,94.41,193278.0
2022-08-24 12:00:00,94.37,94.81,94.12,94.6,394020.0,94.37,94.81,94.12,94.6,394020.0
2022-08-24 12:30:00,94.5,94.79,94.39,94.71,188160.0,94.5,94.79,94.39,94.71,188160.0
2022-08-24 13:00:00,94.65,94.75,94.29,94.31,185124.0,94.65,94.75,94.29,94.31,185124.0
2022-08-24 13:30:00,94.32,94.59,94.3,94.52,162204.0,94.32,94.59,94.3,94.52,162204.0
2022-08-24 14:00:00,94.5,94.68,94.33,94.54,257814.0,94.5,94.68,94.33,94.54,257814.0
2022-08-24 14:30:00,94.57,94.58,94.34,94.5,209226.0,94.57,94.58,94.34,94.5,209226.0
2022-08-24 15:00:00,94.47,94.5,94.28,94.33,289764.0,94.47,94.5,94.28,94.33,289764.0
2022-08-24 15:30:00,94.34,94.56,94.08,94.12,778674.0,94.34,94.56,94.08,94.12,778674.0
2022-08-25 09:30:00,95.0,96.46,95.0,96.04,1064412.0,95.0,96.46,95.0,96.04,1064412.0
2022-08-25 10:00:00,96.06,96.21,95.4,95.93,495546.0,96.06,96.21,95.4,95.93,495546.0
2022-08-25 10:30:00,95.94,96.08,95.19,95.2,322584.0,95.94,96.08,95.19,95.2,322584.0
2022-08-25 11:00:00,95.18,95.37,94.73,94.96,264300.0,95.18,95.37,94.73,94.96,264300.0
2022-08-25 11:30:00,94.96,95.46,94.96,95.34,161004.0,94.96,95.46,94.96,95.34,161004.0
2022-08-25 12:00:00,95.42,95.52,95.05,95.44,172656.0,95.42,95.52,95.05,95.44,172656.0
2022-08-25 12:30:00,95.4,95.42,95.01,95.29,170694.0,95.4,95.42,95.01,95.29,170694.0
2022-08-25 13:00:00,95.27,95.86,95.18,95.66,150630.0,95.27,95.86,95.18,95.66,150630.0
2022-08-25 13:30:00,95.64,95.72,95.49,95.55,73446.0,95.64,95.72,95.49,95.55,73446.0
2022-08-25 14:00:00,95.5,95.8,95.5,95.7,104070.0,95.5,95.8,95.5,95.7,104070.0
2022-08-25 14:30:00,95.68,95.73,95.48,95.62,107988.0,95.68,95.73,95.48,95.62,107988.0
2022-08-25 15:00:00,95.61,95.81,95.51,95.77,234192.0,95.61,95.81,95.51,95.77,234192.0
2022-08-25 15:30:00,95.77,96.02,95.61,95.89,530280.0,95.77,96.02,95.61,95.89,530280.0
2022-08-26 09:30:00,95.65,96.09,95.26,95.92,282384.0,95.65,96.09,95.26,95.92,282384.0
2022-08-26 10:00:00,95.84,96.25,94.45,94.88,512088.0,95.84,96.25,94.45,94.88,512088.0
2022-08-26 10:30:00,94.77,94.86,94.39,94.71,369336.0,94.77,94.86,94.39,94.71,369336.0
2022-08-26 11:00:00,94.67,94.71,93.54,94.21,251478.0,94.67,94.71,93.54,94.21,251478.0
2022-08-26 11:30:00,94.2,94.22,93.81,94.08,152988.0,94.2,94.22,93.81,94.08,152988.0
2022-08-26 12:00:00,94.01,94.28,93.94,93.98,117660.0,94.01,94.28,93.94,93.98,117660.0
2022-08-26 12:30:00,94.02,94.35,93.95,94.34,152832.0,94.02,94.35,93.95,94.34,152832.0
2022-08-26 13:00:00,94.32,94.65,94.32,94.32,120054.0,94.32,94.65,94.32,94.32,120054.0
2022-08-26 13:30:00,94.28,94.33,94.1,94.24,116088.0,94.28,94.33,94.1,94.24,116088.0
2022-08-26 14:00:00,94.24,94.36,94.05,94.08,85056.0,94.24,94.36,94.05,94.08,85056.0
2022-08-26 14:30:00,94.07,94.1,93.61,93.84,176160.0,94.07,94.1,93.61,93.84,176160.0
2022-08-26 15:00:00,93.86,94.12,93.7,93.88,207678.0,93.86,94.12,93.7,93.88,207678.0
2022-08-26 15:30:00,93.87,93.92,93.45,93.45,665616.0,93.87,93.92,93.45,93.45,665616.0
2022-08-29 09:30:00,92.5,93.87,92.1,92.59,697776.0,92.5,93.87,92.1,92.59,697776.0
2022-08-29 10:00:00,92.6,93.29,92.13,93.21,319860.0,92.6,93.29,92.13,93.21,319860.0
2022-08-29 10:30:00,93.23,93.35,92.43,92.63,384888.0,93.23,93.35,92.43,92.63,384888.0
2022-08-29 11:00:00,92.64,92.95,92.51,92.81,291558.0,92.64,92.95,92.51,92.81,291558.0
2022-08-29 11:30:00,92.81,93.66,92.75,93.56,215982.0,92.81,93.66,92.75,93.56,215982.0
2022-08-29 12:00:00,93.6,94.25,93.57,94.05,264054.0,93.6,94.25,93.57,94.05,264054.0
2022-08-29 12:30:00,94.03,94.29,93.79,94.07,152022.0,94.03,94.29,93.79,94.07,152022.0
2022-08-29 13:00:00,94.17,94.24,93.93,94.12,154800.0,94.17,94.24,93.93,94.12,154800.0
2022-08-29 13:30:00,94.12,94.39,93.98,94.07,134946.0,94.12,94.39,93.98,94.07,134946.0
2022-08-29 14:00:00,94.01,94.01,93.55,93.71,82482.0,94.01,94.01,93.55,93.71,82482.0
2022-08-29 14:30:00,93.72,93.92,93.48,93.74,105096.0,93.72,93.92,93.48,93.74,105096.0
2022-08-29 15:00:00,93.74,93.9,93.66,93.7,159612.0,93.74,93.9,93.66,93.7,159612.0
2022-08-29 15:30:00,93.67,93.76,93.1,93.15,393630.0,93.67,93.76,93.1,93.15,393630.0
2022-08-30 09:30:00,94.02,94.81,93.75,94.23,524508.0,94.02,94.81,93.75,94.23,524508.0
2022-08-30 10:00:00,94.28,94.6,93.44,93.67,435726.0,94.28,94.6,93.44,93.67,435726.0
2022-08-30 10:30:00,93.69,93.75,92.41,93.35,177444.0,93.69,93.75,92.41,93.35,177444.0
2022-08-30 11:00:00,93.34,93.47,92.86,92.93,384162.0,93.34,93.47,92.86,92.93,384162.0
2022-08-30 11:30:00,92.92,93.37,92.84,93.33,188586.0,92.92,93.37,92.84,93.33,188586.0
2022-08-30 12:00:00,93.24,93.48,93.16,93.3,108630.0,93.24,93.48,93.16,93.3,108630.0
2022-08-30 12:30:00,93.23,93.28,93.02,93.15,79794.0,93.23,93.28,93.02,93.15,79794.0
2022-08-30 13:00:00,93.14,93.27,92.62,92.79,127710.0,93.14,93.27,92.62,92.79,127710.0
2022-08-30 13:30:00,92.84,92.97,92.4,92.9,140916.0,92.84,92.97,92.4,92.9,140916.0
2022-08-30 14:00:00,93.02,93.04,92.75,92.91,106908.0,93.02,93.04,92.75,92.91,106908.0
2022-08-30 14:30:00,92.97,93.43,92.94,93.33,100770.0,92.97,93.43,92.94,93.33,100770.0
2022-08-30 15:00:00,93.37,93.89,93.36,93.5,196764.0,93.37,93.89,93.36,93.5,196764.0
2022-08-30 15:30:00,93.47,93.53,93.12,93.26,662406.0,93.47,93.53,93.12,93.26,662406.0
2022-08-31 09:30:00,94.5,95.46,93.9,94.68,626514.0,94.5,95.46,93.9,94.68,626514.0
2022-08-31 10:00:00,94.67,94.9,93.5,93.82,536280.0,94.67,94.9,93.5,93.82,536280.0
2022-08-31 10:30:00,93.9,93.96,92.9,93.05,185214.0,93.9,93.96,92.9,93.05,185214.0
2022-08-31 11:00:00,93.08,93.23,92.74,92.92,276372.0,93.08,93.23,92.74,92.92,276372.0
2022-08-31 11:30:00,92.92,93.41,92.86,93.38,102996.0,92.92,93.41,92.86,93.38,102996.0
2022-08-31 12:00:00,93.4,93.4,93.04,93.17,178248.0,93.4,93.4,93.04,93.17,178248.0
2022-08-31 12:30:00,93.2,93.38,92.97,93.06,120150.0,93.2,93.38,92.97,93.06,120150.0
2022-08-31 13:00:00,93.03,93.12,92.54,92.73,97362.0,93.03,93.12,92.54,92.73,97362.0
2022-08-31 13:30:00,92.66,92.83,92.28,92.66,193848.0,92.66,92.83,92.28,92.66,193848.0
2022-08-31 14:00:00,92.67,93.09,92.61,93.03,228966.0,92.67,93.09,92.61,93.03,228966.0
2022-08-31 14:30:00,92.99,93.09,92.69,93.04,181386.0,92.99,93.09,92.69,93.04,181386.0
2022-08-31 15:00:00,93.03,93.31,92.91,93.14,110034.0,93.03,93.31,92.91,93.14,110034.0
2022-08-31 15:30:00,93.12,93.27,92.73,92.73,297408.0,93.12,93.27,92.73,92.73,297408.0
2022-09-01 09:30:00,91.41,92.17,91.0,91.88,591588.0,91.41,92.17,91.0,91.88,591588.0
2022-09-01 10:00:00,91.89,91.89,90.61,91.04,397908.0,91.89,91.89,90.61,91.04,397908.0
2022-09-01 10:30:00,91.0,91.0,89.67,89.73,357042.0,91.0,91.0,89.67,89.73,357042.0
2022-09-01 11:00:00,89.71,90.1,89.19,89.25,517842.0,89.71,90.1,89.19,89.25,517842.0
2022-09-01 11:30:00,89.23,89.64,89.04,89.5,476388.0,89.23,89.64,89.04,89.5,476388.0
2022-09-01 12:00:00,89.64,89.95,89.53,89.9,197694.0,89.64,89.95,89.53,89.9,197694.0
2022-09-01 12:30:00,89.88,89.9,89.28,89.41,201018.0,89.88,89.9,89.28,89.41,201018.0
2022-09-01 13:00:00,89.46,90.14,89.39,90.12,222624.0,89.46,90.14,89.39,90.12,222624.0
2022-09-01 13:30:00,90.08,90.16,89.63,89.68,131664.0,90.08,90.16,89.63,89.68,131664.0
2022-09-01 14:00:00,89.72,90.56,89.54,90.49,153540.0,89.72,90.56,89.54,90.49,153540.0
2022-09-01 14:30:00,90.49,90.79,90.33,90.48,230856.0,90.49,90.79,90.33,90.48,230856.0
2022-09-01 15:00:00,90.42,91.26,90.41,90.47,188142.0,90.42,91.26,90.41,90.47,188142.0
2022-09-01 15:30:00,90.4,91.0,90.18,90.81,758460.0,90.4,91.0,90.18,90.81,758460.0
2022-09-02 09:30:00,91.32,91.39,90.5,91.01,336960.0,91.32,91.39,90.5,91.01,336960.0
2022-09-02 10:00:00,90.92,92.06,90.75,91.74,620574.0,90.92,92.06,90.75,91.74,620574.0
2022-09-02 10:30:00,91.79,92.26,91.22,91.43,288342.0,91.79,92.26,91.22,91.43,288342.0
2022-09-02 11:00:00,91.51,91.73,91.26,91.46,171498.0,91.51,91.73,91.26,91.46,171498.0
2022-09-02 11:30:00,91.5,91.77,91.25,91.52,244302.0,91.5,91.77,91.25,91.52,244302.0
2022-09-02 12:00:00,91.6,91.66,90.6,90.75,171942.0,91.6,91.66,90.6,90.75,171942.0
2022-09-02 12:30:00,90.67,90.83,90.37,90.71,158430.0,90.67,90.83,90.37,90.71,158430.0
2022-09-02 13:00:00,90.57,90.66,90.01,90.12,188022.0,90.57,90.66,90.01,90.12,188022.0
2022-09-02 13:30:00,90.14,90.56,89.96,90.09,151608.0,90.14,90.56,89.96,90.09,151608.0
2022-09-02 14:00:00,90.07,90.43,89.98,90.39,127950.0,90.07,90.43,89.98,90.39,127950.0
2022-09-02 14:30:00,90.33,90.42,90.0,90.05,90090.0,90.33,90.42,90.0,90.05,90090.0
2022-09-02 15:00:00,90.05,90.33,89.85,90.03,150864.0,90.05,90.33,89.85,90.03,150864.0
2022-09-02 15:30:00,90.04,90.08,89.61,89.87,643182.0,90.04,90.08,89.61,89.87,643182.0
2022-09-06 09:30:00,89.0,89.31,87.62,87.71,757242.0,89.0,89.31,87.62,87.71,757242.0
2022-09-06 10:00:00,87.65,87.78,86.39,87.59,751800.0,87.65,87.78,86.39,87.59,751800.0
2022-09-06 10:30:00,87.54,88.43,87.35,88.24,399270.0,87.54,88.43,87.35,88.24,399270.0
2022-09-06 11:00:00,88.21,88.31,87.83,87.86,251898.0,88.21,88.31,87.83,87.86,251898.0
2022-09-06 11:30:00,87.89,88.4,87.74,88.15,193722.0,87.89,88.4,87.74,88.15,193722.0
2022-09-06 12:00:00,88.16,88.49,87.65,87.88,386916.0,88.16,88.49,87.65,87.88,386916.0
2022-09-06 12:30:00,87.94,88.04,87.67,87.98,95148.0,87.94,88.04,87.67,87.98,95148.0
2022-09-06 13:00:00,87.9,88.03,87.46,87.46,79698.0,87.9,88.03,87.46,87.46,79698.0
2022-09-06 13:30:00,87.5,87.83,87.35,87.67,108678.0,87.5,87.83,87.35,87.67,108678.0
2022-09-06 14:00:00,87.76,88.23,87.76,87.95,155214.0,87.76,88.23,87.76,87.95,155214.0
2022-09-06 14:30:00,87.99,88.04,87.63,87.77,237192.0,87.99,88.04,87.63,87.77,237192.0
2022-09-06 15:00:00,87.83,88.38,87.61,88.21,565926.0,87.83,88.38,87.61,88.21,565926.0
2022-09-06 15:30:00,88.16,88.5,87.99,88.44,606750.0,88.16,88.5,87.99,88.44,606750.0
2022-09-07 09:30:00,88.42,89.1,88.21,88.27,462354.0,88.42,89.1,88.21,88.27,462354.0
2022-09-07 10:00:00,88.19,88.51,87.74,88.2,250512.0,88.19,88.51,87.74,88.2,250512.0
2022-09-07 10:30:00,88.26,88.46,87.84,88.08,245544.0,88.26,88.46,87.84,88.08,245544.0
2022-09-07 11:00:00,88.08,88.56,87.98,88.21,114606.0,88.08,88.56,87.98,88.21,114606.0
2022-09-07 11:30:00,88.23,88.86,88.21,88.72,99390.0,88.23,88.86,88.21,88.72,99390.0
2022-09-07 12:00:00,88.72,88.95,88.57,88.66,124572.0,88.72,88.95,88.57,88.66,124572.0
2022-09-07 12:30:00,88.65,89.05,88.44,88.97,59358.0,88.65,89.05,88.44,88.97,59358.0
2022-09-07 13:00:00,88.99,89.17,88.93,89.08,146544.0,88.99,89.17,88.93,89.08,146544.0
2022-09-07 13:30:00,89.05,89.61,89.05,89.46,190020.0,89.05,89.61,89.05,89.46,190020.0
2022-09-07 14:00:00,89.49,89.92,89.49,89.92,188340.0,89.49,89.92,89.49,89.92,188340.0
2022-09-07 14:30:00,89.87,90.08,89.87,89.94,109644.0,89.87,90.08,89.87,89.94,109644.0
2022-09-07 15:00:00,90.02,90.21,89.76,90.21,197532.0,90.02,90.21,89.76,90.21,197532.0
2022-09-07 15:30:00,90.21,90.23,89.84,90.02,579942.0,90.21,90.23,89.84,90.02,579942.0
2022-09-08 09:30:00,89.91,90.96,89.17,90.75,555900.0,89.91,90.96,89.17,90.75,555900.0
2022-09-08 10:00:00,90.78,91.32,90.2,90.79,177180.0,90.78,91.32,90.2,90.79,177180.0
2022-09-08 10:30:00,90.77,91.46,90.71,91.43,213966.0,90.77,91.46,90.71,91.43,213966.0
2022-09-08 11:00:00,91.46,91.53,91.21,91.37,247176.0,91.46,91.53,91.21,91.37,247176.0
2022-09-08 11:30:00,91.37,91.53,90.96,90.96,166158.0,91.37,91.53,90.96,90.96,166158.0
2022-09-08 12:00:00,90.98,91.0,90.04,90.24,241236.0,90.98,91.0,90.04,90.24,241236.0
2022-09-08 12:30:00,90.21,90.86,90.17,90.8,127698.0,90.21,90.86,90.17,90.8,127698.0
2022-09-08 13:00:00,90.8,91.08,90.59,90.97,102594.0,90.8,91.08,90.59,90.97,102594.0
2022-09-08 13:30:00,90.88,91.07,90.6,90.8,151014.0,90.88,91.07,90.6,90.8,151014.0
2022-09-08 14:00:00,90.67,90.84,90.55,90.63,75204.0,90.67,90.84,90.55,90.63,75204.0
2022-09-08 14:30:00,90.64,90.87,90.46,90.55,98256.0,90.64,90.87,90.46,90.55,98256.0
2022-09-08 15:00:00,90.54,90.81,90.46,90.65,105258.0,90.54,90.81,90.46,90.65,105258.0
2022-09-08 15:30:00,90.65,91.22,90.46,91.22,590586.0,90.65,91.22,90.46,91.22,590586.0
2022-09-09 09:30:00,92.38,93.09,92.18,92.86,396558.0,92.38,93.09,92.18,92.86,396558.0
2022-09-09 10:00:00,92.9,93.53,92.9,93.51,424296.0,92.9,93.53,92.9,93.51,424296.0
2022-09-09 10:30:00,93.49,93.59,93.17,93.46,237462.0,93.49,93.59,93.17,93.46,237462.0
2022-09-09 11:00:00,93.42,93.78,93.4,93.76,166122.0,93.42,93.78,93.4,93.76,166122.0
2022-09-09 11:30:00,93.77,94.04,93.64,93.84,210420.0,93.77,94.04,93.64,93.84,210420.0
2022-09-09 12:00:00,93.82,94.04,93.59,93.91,178518.0,93.82,94.04,93.59,93.91,178518.0
2022-09-09 12:30:00,93.88,94.58,93.85,94.47,413208.0,93.88,94.58,93.85,94.47,413208.0
2022-09-09 13:00:00,94.5,94.53,94.13,94.33,296814.0,94.5,94.53,94.13,94.33,296814.0
2022-09-09 13:30:00,94.38,94.56,94.2,94.27,172344.0,94.38,94.56,94.2,94.27,172344.0
2022-09-09 14:00:00,94.28,94.71,94.2,94.65,261840.0,94.28,94.71,94.2,94.65,261840.0
2022-09-09 14:30:00,94.66,94.66,94.16,94.3,211992.0,94.66,94.66,94.16,94.3,211992.0
2022-09-09 15:00:00,94.24,94.57,94.24,94.49,188364.0,94.24,94.57,94.24,94.49,188364.0
2022-09-09 15:30:00,94.45,94.53,94.09,94.13,672522.0,94.45,94.53,94.09,94.13,672522.0
2022-09-12 09:30:00,94.5,95.0,94.08,94.73,608634.0,94.5,95.0,94.08,94.73,608634.0
2022-09-12 10:00:00,94.8,94.92,94.22,94.46,448290.0,94.8,94.92,94.22,94.46,448290.0
2022-09-12 10:30:00,94.53,94.74,94.11,94.14,211998.0,94.53,94.74,94.11,94.14,211998.0
2022-09-12 11:00:00,94.16,94.39,93.75,94.37,205752.0,94.16,94.39,93.75,94.37,205752.0
2022-09-12 11:30:00,94.32,94.41,93.64,93.84,93864.0,94.32,94.41,93.64,93.84,93864.0
2022-09-12 12:00:00,93.88,94.16,93.85,94.09,97254.0,93.88,94.16,93.85,94.09,97254.0
2022-09-12 12:30:00,94.17,94.48,94.11,94.43,126510.0,94.17,94.48,94.11,94.43,126510.0
2022-09-12 13:00:00,94.42,94.54,94.34,94.39,175014.0,94.42,94.54,94.34,94.39,175014.0
2022-09-12 13:30:00,94.43,94.63,94.3,94.52,147798.0,94.43,94.63,94.3,94.52,147798.0
2022-09-12 14:00:00,94.51,94.63,94.34,94.45,146436.0,94.51,94.63,94.34,94.45,146436.0
2022-09-12 14:30:00,94.45,94.7,94.4,94.65,150450.0,94.45,94.7,94.4,94.65,150450.0
2022-09-12 15:00:00,94.65,94.74,94.5,94.68,208416.0,94.65,94.74,94.5,94.68,208416.0
2022-09-12 15:30:00,94.66,94.81,94.43,94.68,777924.0,94.66,94.81,94.43,94.68,777924.0
2022-09-13 09:30:00,92.33,92.72,91.45,91.5,647448.0,92.33,92.72,91.45,91.5,647448.0
2022-09-13 10:00:00,91.5,92.64,91.36,92.36,318744.0,91.5,92.64,91.36,92.36,318744.0
2022-09-13 10:30:00,92.39,92.49,91.67,91.96,149748.0,92.39,92.49,91.67,91.96,149748.0
2022-09-13 11:00:00,91.95,92.06,91.55,91.77,248052.0,91.95,92.06,91.55,91.77,248052.0
2022-09-13 11:30:00,91.82,92.57,91.82,92.28,280344.0,91.82,92.57,91.82,92.28,280344.0
2022-09-13 12:00:00,92.28,92.48,92.08,92.15,289638.0,92.28,92.48,92.08,92.15,289638.0
2022-09-13 12:30:00,92.08,92.43,92.08,92.24,104796.0,92.08,92.43,92.08,92.24,104796.0
2022-09-13 13:00:00,92.17,92.33,91.82,91.97,140358.0,92.17,92.33,91.82,91.97,140358.0
2022-09-13 13:30:00,91.98,92.25,91.87,92.11,110724.0,91.98,92.25,91.87,92.11,110724.0
2022-09-13 14:00:00,92.11,92.16,91.7,91.7,94980.0,92.11,92.16,91.7,91.7,94980.0
2022-09-13 14:30:00,91.73,91.86,91.69,91.84,100350.0,91.73,91.86,91.69,91.84,100350.0
2022-09-13 15:00:00,91.83,92.28,91.73,91.84,391446.0,91.83,92.28,91.73,91.84,391446.0
2022-09-13 15:30:00,91.83,91.91,91.35,91.48,892782.0,91.83,91.91,91.35,91.48,892782.0
2022-09-14 09:30:00,91.76,91.98,89.42,90.69,1111726.0,91.76,91.98,89.42,90.69,1111726.0
2022-09-14 10:00:00,90.69,91.63,90.23,90.24,609620.0,90.69,91.63,90.23,90.24,609620.0
2022-09-14 10:30:00,90.23,91.35,90.14,90.7,421432.0,90.23,91.35,90.14,90.7,421432.0
2022-09-14 11:00:00,90.7,90.89,90.32,90.36,430476.0,90.7,90.89,90.32,90.36,430476.0
2022-09-14 11:30:00,90.36,90.83,90.14,90.52,552672.0,90.36,90.83,90.14,90.52,552672.0
2022-09-14 12:00:00,90.53,90.92,90.16,90.7,345660.0,90.53,90.92,90.16,90.7,345660.0
2022-09-14 12:30:00,90.69,91.16,90.6,90.76,246220.0,90.69,91.16,90.6,90.76,246220.0
2022-09-14 13:00:00,90.78,90.85,90.17,90.28,282992.0,90.78,90.85,90.17,90.28,282992.0
2022-09-14 13:30:00,90.28,90.45,89.85,90.1,366074.0,90.28,90.45,89.85,90.1,366074.0
2022-09-14 14:00:00,90.1,90.11,89.72,89.98,330434.0,90.1,90.11,89.72,89.98,330434.0
2022-09-14 14:30:00,90.0,90.53,89.98,90.41,307002.0,90.0,90.53,89.98,90.41,307002.0
2022-09-14 15:00:00,90.41,90.76,90.21,90.75,563236.0,90.41,90.76,90.21,90.75,563236.0
2022-09-14 15:30:00,90.74,91.13,90.37,91.03,1199896.0,90.74,91.13,90.37,91.03,1199896.0
2022-09-15 09:30:00,90.86,90.97,90.0,90.97,658920.0,90.86,90.97,90.0,90.97,658920.0
2022-09-15 10:00:00,90.95,90.98,89.33,89.42,500826.0,90.95,90.98,89.33,89.42,500826.0
2022-09-15 10:30:00,89.42,89.83,89.31,89.52,605442.0,89.42,89.83,89.31,89.52,605442.0
2022-09-15 11:00:00,89.47,90.0,89.08,89.89,494894.0,89.47,90.0,89.08,89.89,494894.0
2022-09-15 11:30:00,89.89,90.11,89.74,89.85,347020.0,89.89,90.11,89.74,89.85,347020.0
2022-09-15 12:00:00,89.83,90.0,89.47,89.77,288428.0,89.83,90.0,89.47,89.77,288428.0
2022-09-15 12:30:00,89.79,89.94,89.75,89.86,127296.0,89.79,89.94,89.75,89.86,127296.0
2022-09-15 13:00:00,89.86,90.29,89.84,90.16,162592.0,89.86,90.29,89.84,90.16,162592.0
2022-09-15 13:30:00,90.17,90.41,89.73,89.91,216372.0,90.17,90.41,89.73,89.91,216372.0
2022-09-15 14:00:00,89.91,89.92,89.68,89.85,200474.0,89.91,89.92,89.68,89.85,200474.0
2022-09-15 14:30:00,89.83,89.92,89.71,89.79,251178.0,89.83,89.92,89.71,89.79,251178.0
2022-09-15 15:00:00,89.78,89.88,89.33,89.5,480604.0,89.78,89.88,89.33,89.5,480604.0
2022-09-15 15:30:00,89.48,90.04,89.41,89.79,1032844.0,89.48,90.04,89.41,89.79,1032844.0
2022-09-16 09:30:00,88.44,88.62,87.0,87.56,1024394.0,88.44,88.62,87.0,87.56,1024394.0
2022-09-16 10:00:00,87.56,87.7,87.04,87.4,329408.0,87.56,87.7,87.04,87.4,329408.0
2022-09-16 10:30:00,87.42,88.08,87.36,87.42,366980.0,87.42,88.08,87.36,87.42,366980.0
2022-09-16 11:00:00,87.43,87.99,87.43,87.6,256054.0,87.43,87.99,87.43,87.6,256054.0
2022-09-16 11:30:00,87.66,87.76,87.35,87.51,199568.0,87.66,87.76,87.35,87.51,199568.0
2022-09-16 12:00:00,87.51,87.51,86.15,86.28,275060.0,87.51,87.51,86.15,86.28,275060.0
2022-09-16 12:30:00,86.27,86.64,86.14,86.64,266742.0,86.27,86.64,86.14,86.64,266742.0
2022-09-16 13:00:00,86.61,86.67,86.18,86.29,178792.0,86.61,86.67,86.18,86.29,178792.0
2022-09-16 13:30:00,86.28,86.48,86.02,86.13,210522.0,86.28,86.48,86.02,86.13,210522.0
2022-09-16 14:00:00,86.13,86.15,85.77,86.02,530278.0,86.13,86.15,85.77,86.02,530278.0
2022-09-16 14:30:00,86.02,86.58,85.86,86.56,315212.0,86.02,86.58,85.86,86.56,315212.0
2022-09-16 15:00:00,86.53,87.02,86.33,86.53,269306.0,86.53,87.02,86.33,86.53,269306.0
2022-09-16 15:30:00,86.51,87.55,86.04,87.07,1491530.0,86.51,87.55,86.04,87.07,1491530.0
2022-09-19 09:30:00,85.62,87.05,85.5,86.83,372806.0,85.62,87.05,85.5,86.83,372806.0
2022-09-19 10:00:00,86.83,86.9,86.36,86.59,246470.0,86.83,86.9,86.36,86.59,246470.0
2022-09-19 10:30:00,86.56,87.47,86.41,86.97,232792.0,86.56,87.47,86.41,86.97,232792.0
2022-09-19 11:00:00,87.0,87.06,86.68,86.73,183678.0,87.0,87.06,86.68,86.73,183678.0
2022-09-19 11:30:00,86.75,86.76,86.48,86.63,84972.0,86.75,86.76,86.48,86.63,84972.0
2022-09-19 12:00:00,86.68,86.8,86.44,86.72,110990.0,86.68,86.8,86.44,86.72,110990.0
2022-09-19 12:30:00,86.69,87.21,86.68,87.08,140846.0,86.69,87.21,86.68,87.08,140846.0
2022-09-19 13:00:00,87.08,87.22,86.92,87.18,96456.0,87.08,87.22,86.92,87.18,96456.0
2022-09-19 13:30:00,87.17,87.17,86.9,87.06,135504.0,87.17,87.17,86.9,87.06,135504.0
2022-09-19 14:00:00,87.07,87.13,86.78,86.92,118624.0,87.07,87.13,86.78,86.92,118624.0
2022-09-19 14:30:00,86.92,87.28,86.92,87.24,100010.0,86.92,87.28,86.92,87.24,100010.0
2022-09-19 15:00:00,87.26,87.72,87.25,87.64,256664.0,87.26,87.72,87.25,87.64,256664.0
2022-09-19 15:30:00,87.65,87.88,87.54,87.64,601696.0,87.65,87.88,87.54,87.64,601696.0
2022-09-20 09:30:00,87.45,88.0,86.98,87.32,683304.0,87.45,88.0,86.98,87.32,683304.0
2022-09-20 10:00:00,87.33,87.54,86.84,87.52,311220.0,87.33,87.54,86.84,87.52,311220.0
2022-09-20 10:30:00,87.5,87.92,87.28,87.78,200408.0,87.5,87.92,87.28,87.78,200408.0
2022-09-20 11:00:00,87.75,88.25,87.64,88.08,249168.0,87.75,88.25,87.64,88.08,249168.0
2022-09-20 11:30:00,88.04,88.21,87.84,88.03,233578.0,88.04,88.21,87.84,88.03,233578.0
2022-09-20 12:00:00,88.06,88.09,87.71,87.77,164178.0,88.06,88.09,87.71,87.77,164178.0
2022-09-20 12:30:00,87.74,87.77,87.54,87.66,113432.0,87.74,87.77,87.54,87.66,113432.0
2022-09-20 13:00:00,87.66,87.7,87.32,87.35,149368.0,87.66,87.7,87.32,87.35,149368.0
2022-09-20 13:30:00,87.27,87.36,86.92,87.1,168236.0,87.27,87.36,86.92,87.1,168236.0
2022-09-20 14:00:00,87.11,87.27,86.93,87.22,106498.0,87.11,87.27,86.93,87.22,106498.0
2022-09-20 14:30:00,87.18,87.61,87.06,87.5,100342.0,87.18,87.61,87.06,87.5,100342.0
2022-09-20 15:00:00,87.53,87.9,87.53,87.77,223744.0,87.53,87.9,87.53,87.77,223744.0
2022-09-20 15:30:00,87.72,88.35,87.32,87.51,1115410.0,87.72,88.35,87.32,87.51,1115410.0
2022-09-21 09:30:00,88.03,88.72,87.38,87.74,447792.0,88.03,88.72,87.38,87.74,447792.0
2022-09-21 10:00:00,87.77,87.86,87.36,87.62,255102.0,87.77,87.86,87.36,87.62,255102.0
2022-09-21 10:30:00,87.7,88.01,87.25,87.73,211986.0,87.7,88.01,87.25,87.73,211986.0
2022-09-21 11:00:00,87.7,87.81,87.36,87.44,140730.0,87.7,87.81,87.36,87.44,140730.0
2022-09-21 11:30:00,87.49,87.67,87.42,87.52,124950.0,87.49,87.67,87.42,87.52,124950.0
2022-09-21 12:00:00,87.51,87.64,87.35,87.61,93160.0,87.51,87.64,87.35,87.61,93160.0
2022-09-21 12:30:00,87.61,87.73,87.52,87.53,98672.0,87.61,87.73,87.52,87.53,98672.0
2022-09-21 13:00:00,87.55,87.68,87.04,87.27,146320.0,87.55,87.68,87.04,87.27,146320.0
2022-09-21 13:30:00,87.27,87.83,87.23,87.83,98262.0,87.27,87.83,87.23,87.83,98262.0
2022-09-21 14:00:00,87.67,87.68,86.08,86.69,274974.0,87.67,87.68,86.08,86.69,274974.0
2022-09-21 14:30:00,86.61,88.58,86.44,87.95,305430.0,86.61,88.58,86.44,87.95,305430.0
2022-09-21 15:00:00,88.04,88.12,86.53,86.53,191502.0,88.04,88.12,86.53,86.53,191502.0
2022-09-21 15:30:00,86.42,86.69,85.56,85.56,740902.0,86.42,86.69,85.56,85.56,740902.0
2022-09-22 09:30:00,84.64,85.87,83.45,83.79,630260.0,84.64,85.87,83.45,83.79,630260.0
2022-09-22 10:00:00,83.74,83.99,82.97,83.02,472038.0,83.74,83.99,82.97,83.02,472038.0
2022-09-22 10:30:00,83.02,83.77,82.75,83.01,341982.0,83.02,83.77,82.75,83.01,341982.0
2022-09-22 11:00:00,83.0,83.32,82.66,82.94,283202.0,83.0,83.32,82.66,82.94,283202.0
2022-09-22 11:30:00,82.99,83.4,82.86,83.07,242348.0,82.99,83.4,82.86,83.07,242348.0
2022-09-22 12:00:00,83.11,83.35,82.91,83.08,284020.0,83.11,83.35,82.91,83.08,284020.0
2022-09-22 12:30:00,83.04,83.42,82.99,83.17,183970.0,83.04,83.42,82.99,83.17,183970.0
2022-09-22 13:00:00,83.17,83.64,82.91,83.29,428626.0,83.17,83.64,82.91,83.29,428626.0
2022-09-22 13:30:00,83.33,83.65,83.26,83.6,154714.0,83.33,83.65,83.26,83.6,154714.0
2022-09-22 14:00:00,83.63,83.67,83.14,83.25,126706.0,83.63,83.67,83.14,83.25,126706.0
2022-09-22 14:30:00,83.27,83.54,83.11,83.39,146736.0,83.27,83.54,83.11,83.39,146736.0
2022-09-22 15:00:00,83.45,83.73,83.23,83.71,350004.0,83.45,83.73,83.23,83.71,350004.0
2022-09-22 15:30:00,83.72,83.86,83.04,83.1,949596.0,83.72,83.86,83.04,83.1,949596.0
2022-09-23 09:30:00,82.13,82.97,81.36,81.43,418260.0,82.13,82.97,81.36,81.43,418260.0
2022-09-23 10:00:00,81.41,81.81,81.05,81.51,340134.0,81.41,81.81,81.05,81.51,340134.0
2022-09-23 10:30:00,81.53,81.8,81.16,81.38,313096.0,81.53,81.8,81.16,81.38,313096.0
2022-09-23 11:00:00,81.44,81.77,81.28,81.36,220410.0,81.44,81.77,81.28,81.36,220410.0
2022-09-23 11:30:00,81.36,81.61,81.23,81.36,202774.0,81.36,81.61,81.23,81.36,202774.0
2022-09-23 12:00:00,81.35,81.42,80.85,80.88,218228.0,81.35,81.42,80.85,80.88,218228.0
2022-09-23 12:30:00,80.83,81.36,80.79,81.27,135210.0,80.83,81.36,80.79,81.27,135210.0
2022-09-23 13:00:00,81.28,81.43,81.05,81.05,90562.0,81.28,81.43,81.05,81.05,90562.0
2022-09-23 13:30:00,81.08,81.2,80.99,81.11,138148.0,81.08,81.2,80.99,81.11,138148.0
2022-09-23 14:00:00,81.1,81.13,80.38,80.67,275922.0,81.1,81.13,80.38,80.67,275922.0
2022-09-23 14:30:00,80.64,80.67,80.27,80.37,257224.0,80.64,80.67,80.27,80.37,257224.0
2022-09-23 15:00:00,80.35,80.82,80.35,80.75,226796.0,80.35,80.82,80.35,80.75,226796.0
2022-09-23 15:30:00,80.73,81.05,80.55,80.83,817894.0,80.73,81.05,80.55,80.83,817894.0
2022-09-26 09:30:00,81.01,82.86,80.95,82.83,810778.0,81.01,82.86,80.95,82.83,810778.0
2022-09-26 10:00:00,82.84,83.41,82.68,82.86,341930.0,82.84,83.41,82.68,82.86,341930.0
2022-09-26 10:30:00,82.81,82.89,82.31,82.49,331638.0,82.81,82.89,82.31,82.49,331638.0
2022-09-26 11:00:00,82.49,82.63,82.11,82.4,351376.0,82.49,82.63,82.11,82.4,351376.0
2022-09-26 11:30:00,82.4,82.64,82.17,82.43,486212.0,82.4,82.64,82.17,82.43,486212.0
2022-09-26 12:00:00,82.42,82.52,81.78,81.83,317652.0,82.42,82.52,81.78,81.83,317652.0
2022-09-26 12:30:00,81.79,82.27,81.78,82.24,237218.0,81.79,82.27,81.78,82.24,237218.0
2022-09-26 13:00:00,82.21,82.29,81.71,81.82,148350.0,82.21,82.29,81.71,81.82,148350.0
2022-09-26 13:30:00,81.83,81.93,81.46,81.5,134292.0,81.83,81.93,81.46,81.5,134292.0
2022-09-26 14:00:00,81.54,82.15,81.54,81.89,161746.0,81.54,82.15,81.54,81.89,161746.0
2022-09-26 14:30:00,81.89,82.31,81.7,82.13,208062.0,81.89,82.31,81.7,82.13,208062.0
2022-09-26 15:00:00,82.14,82.29,81.89,82.03,155406.0,82.14,82.29,81.89,82.03,155406.0
2022-09-26 15:30:00,82.01,82.03,81.52,81.61,717650.0,82.01,82.03,81.52,81.61,717650.0
2022-09-27 09:30:00,82.76,83.37,82.27,83.01,550090.0,82.76,83.37,82.27,83.01,550090.0
2022-09-27 10:00:00,83.02,83.07,82.39,82.45,349082.0,83.02,83.07,82.39,82.45,349082.0
2022-09-27 10:30:00,82.46,82.8,82.23,82.79,170818.0,82.46,82.8,82.23,82.79,170818.0
2022-09-27 11:00:00,82.83,83.03,82.15,82.26,244392.0,82.83,83.03,82.15,82.26,244392.0
2022-09-27 11:30:00,82.23,82.53,81.89,81.89,188200.0,82.23,82.53,81.89,81.89,188200.0
2022-09-27 12:00:00,81.89,82.05,81.33,81.59,285704.0,81.89,82.05,81.33,81.59,285704.0
2022-09-27 12:30:00,81.53,81.89,81.53,81.82,142150.0,81.53,81.89,81.53,81.82,142150.0
2022-09-27 13:00:00,81.79,81.85,81.55,81.73,133596.0,81.79,81.85,81.55,81.73,133596.0
2022-09-27 13:30:00,81.72,81.84,81.5,81.72,99616.0,81.72,81.84,81.5,81.72,99616.0
2022-09-27 14:00:00,81.68,81.86,81.49,81.66,125180.0,81.68,81.86,81.49,81.66,125180.0
2022-09-27 14:30:00,81.7,82.16,81.57,82.04,115578.0,81.7,82.16,81.57,82.04,115578.0
2022-09-27 15:00:00,82.0,82.05,81.71,81.79,152400.0,82.0,82.05,81.71,81.79,152400.0
2022-09-27 15:30:00,81.77,82.22,81.64,81.83,730042.0,81.77,82.22,81.64,81.83,730042.0
2022-09-28 09:30:00,81.83,82.21,81.6,81.86,453456.0,81.83,82.21,81.6,81.86,453456.0
2022-09-28 10:00:00,81.87,82.5,81.55,82.38,343010.0,81.87,82.5,81.55,82.38,343010.0
2022-09-28 10:30:00,82.45,82.6,81.9,82.17,287766.0,82.45,82.6,81.9,82.17,287766.0
2022-09-28 11:00:00,82.14,82.72,82.1,82.42,135546.0,82.14,82.72,82.1,82.42,135546.0
2022-09-28 11:30:00,82.45,82.96,82.29,82.94,276136.0,82.45,82.96,82.29,82.94,276136.0
2022-09-28 12:00:00,82.95,83.27,82.77,83.14,464282.0,82.95,83.27,82.77,83.14,464282.0
2022-09-28 12:30:00,83.13,83.29,82.96,83.14,192606.0,83.13,83.29,82.96,83.14,192606.0
2022-09-28 13:00:00,83.13,83.21,82.91,83.11,146416.0,83.13,83.21,82.91,83.11,146416.0
2022-09-28 13:30:00,83.11,83.32,82.82,82.96,119434.0,83.11,83.32,82.82,82.96,119434.0
2022-09-28 14:00:00,82.96,83.24,82.92,83.11,143352.0,82.96,83.24,82.92,83.11,143352.0
2022-09-28 14:30:00,83.16,83.25,83.04,83.16,146182.0,83.16,83.25,83.04,83.16,146182.0
2022-09-28 15:00:00,83.14,83.74,83.14,83.64,265802.0,83.14,83.74,83.14,83.64,265802.0
2022-09-28 15:30:00,83.65,83.86,83.35,83.36,669364.0,83.65,83.86,83.35,83.36,669364.0
2022-09-29 09:30:00,82.35,83.39,81.52,81.97,457180.0,82.35,83.39,81.52,81.97,457180.0
2022-09-29 10:00:00,81.94,82.07,80.82,81.88,404868.0,81.94,82.07,80.82,81.88,404868.0
2022-09-29 10:30:00,81.88,82.25,81.49,82.05,257904.0,81.88,82.25,81.49,82.05,257904.0
2022-09-29 11:00:00,82.02,82.39,81.98,82.23,142576.0,82.02,82.39,81.98,82.23,142576.0
2022-09-29 11:30:00,82.26,82.43,82.06,82.14,185220.0,82.26,82.43,82.06,82.14,185220.0
2022-09-29 12:00:00,82.16,82.53,81.98,82.21,122428.0,82.16,82.53,81.98,82.21,122428.0
2022-09-29 12:30:00,82.19,82.79,82.16,82.62,132030.0,82.19,82.79,82.16,82.62,132030.0
2022-09-29 13:00:00,82.6,82.83,82.35,82.78,224782.0,82.6,82.83,82.35,82.78,224782.0
2022-09-29 13:30:00,82.79,82.97,82.19,82.22,285298.0,82.79,82.97,82.19,82.22,285298.0
2022-09-29 14:00:00,82.22,82.33,81.94,82.14,116870.0,82.22,82.33,81.94,82.14,116870.0
2022-09-29 14:30:00,82.14,82.34,81.89,81.95,170152.0,82.14,82.34,81.89,81.95,170152.0
2022-09-29 15:00:00,81.99,82.51,81.98,82.32,229328.0,81.99,82.51,81.98,82.32,229328.0
2022-09-29 15:30:00,82.33,82.88,82.32,82.8,520176.0,82.33,82.88,82.32,82.8,520176.0
2022-09-30 09:30:00,82.35,83.6,82.29,83.19,309226.0,82.35,83.6,82.29,83.19,309226.0
2022-09-30 10:00:00,83.28,83.34,82.77,83.2,187454.0,83.28,83.34,82.77,83.2,187454.0
2022-09-30 10:30:00,83.15,83.94,83.01,83.58,323996.0,83.15,83.94,83.01,83.58,323996.0
2022-09-30 11:00:00,83.66,83.85,83.22,83.28,208576.0,83.66,83.85,83.22,83.28,208576.0
2022-09-30 11:30:00,83.25,83.41,82.89,83.11,121826.0,83.25,83.41,82.89,83.11,121826.0
2022-09-30 12:00:00,83.1,83.2,82.81,83.14,129172.0,83.1,83.2,82.81,83.14,129172.0
2022-09-30 12:30:00,83.16,83.5,83.06,83.3,105508.0,83.16,83.5,83.06,83.3,105508.0
2022-09-30 13:00:00,83.27,83.35,83.02,83.22,84232.0,83.27,83.35,83.02,83.22,84232.0
2022-09-30 13:30:00,83.21,83.26,82.45,82.58,116746.0,83.21,83.26,82.45,82.58,116746.0
2022-09-30 14:00:00,82.58,82.89,82.55,82.67,134856.0,82.58,82.89,82.55,82.67,134856.0
2022-09-30 14:30:00,82.7,82.89,82.35,82.39,147158.0,82.7,82.89,82.35,82.39,147158.0
2022-09-30 15:00:00,82.37,82.74,82.18,82.64,178486.0,82.37,82.74,82.18,82.64,178486.0
2022-09-30 15:30:00,82.65,82.78,81.86,81.88,867318.0,82.65,82.78,81.86,81.88,867318.0
2022-10-03 09:30:00,83.0,84.95,82.78,83.85,733430.0,83.0,84.95,82.78,83.85,733430.0
2022-10-03 10:00:00,83.89,84.53,83.06,84.1,518062.0,83.89,84.53,83.06,84.1,518062.0
2022-10-03 10:30:00,84.11,84.25,83.36,83.78,302126.0,84.11,84.25,83.36,83.78,302126.0
2022-10-03 11:00:00,83.83,83.99,83.52,83.66,213400.0,83.83,83.99,83.52,83.66,213400.0
2022-10-03 11:30:00,83.69,83.92,83.06,83.33,215404.0,83.69,83.92,83.06,83.33,215404.0
2022-10-03 12:00:00,83.27,83.56,83.16,83.23,169878.0,83.27,83.56,83.16,83.23,169878.0
2022-10-03 12:30:00,83.27,83.49,82.98,83.42,149154.0,83.27,83.49,82.98,83.42,149154.0
2022-10-03 13:00:00,83.44,83.98,83.33,83.95,179694.0,83.44,83.98,83.33,83.95,179694.0
2022-10-03 13:30:00,83.96,84.31,83.96,84.29,194122.0,83.96,84.31,83.96,84.29,194122.0
2022-10-03 14:00:00,84.29,85.07,84.27,85.06,412382.0,84.29,85.07,84.27,85.06,412382.0
2022-10-03 14:30:00,85.04,85.4,84.98,85.25,375974.0,85.04,85.4,84.98,85.25,375974.0
2022-10-03 15:00:00,85.25,85.43,85.04,85.42,305912.0,85.25,85.43,85.04,85.42,305912.0
2022-10-03 15:30:00,85.41,85.48,84.77,84.8,984594.0,85.41,85.48,84.77,84.8,984594.0
2022-10-04 09:30:00,86.64,87.73,86.31,87.22,701906.0,86.64,87.73,86.31,87.22,701906.0
2022-10-04 10:00:00,87.31,87.51,86.81,86.91,449668.0,87.31,87.51,86.81,86.91,449668.0
2022-10-04 10:30:00,86.88,87.52,86.82,87.39,412662.0,86.88,87.52,86.82,87.39,412662.0
2022-10-04 11:00:00,87.43,87.46,86.92,87.21,308860.0,87.43,87.46,86.92,87.21,308860.0
2022-10-04 11:30:00,87.2,87.31,86.85,87.09,249538.0,87.2,87.31,86.85,87.09,249538.0
2022-10-04 12:00:00,87.14,87.28,87.03,87.16,178354.0,87.14,87.28,87.03,87.16,178354.0
2022-10-04 12:30:00,87.17,87.27,86.71,86.82,106434.0,87.17,87.27,86.71,86.82,106434.0
2022-10-04 13:00:00,86.78,86.88,86.25,86.69,237036.0,86.78,86.88,86.25,86.69,237036.0
2022-10-04 13:30:00,86.68,87.27,86.67,87.17,201116.0,86.68,87.27,86.67,87.17,201116.0
2022-10-04 14:00:00,87.19,87.3,87.04,87.04,133696.0,87.19,87.3,87.04,87.04,133696.0
2022-10-04 14:30:00,87.04,87.32,87.04,87.21,111474.0,87.04,87.32,87.04,87.21,111474.0
2022-10-04 15:00:00,87.21,87.28,86.78,86.89,256638.0,87.21,87.28,86.78,86.89,256638.0
2022-10-04 15:30:00,86.86,87.0,86.64,86.92,788716.0,86.86,87.0,86.64,86.92,788716.0
2022-10-05 09:30:00,85.39,86.83,85.25,86.42,300804.0,85.39,86.83,85.25,86.42,300804.0
2022-10-05 10:00:00,86.37,86.41,85.62,85.74,136232.0,86.37,86.41,85.62,85.74,136232.0
2022-10-05 10:30:00,85.74,86.05,85.52,85.61,120130.0,85.74,86.05,85.52,85.61,120130.0
2022-10-05 11:00:00,85.6,86.17,85.6,86.04,113024.0,85.6,86.17,85.6,86.04,113024.0
2022-10-05 11:30:00,86.06,86.77,85.92,86.63,181806.0,86.06,86.77,85.92,86.63,181806.0
2022-10-05 12:00:00,86.66,87.3,86.55,87.21,164496.0,86.66,87.3,86.55,87.21,164496.0
2022-10-05 12:30:00,87.2,87.75,87.2,87.58,224370.0,87.2,87.75,87.2,87.58,224370.0
2022-10-05 13:00:00,87.57,88.02,87.55,87.73,244762.0,87.57,88.02,87.55,87.73,244762.0
2022-10-05 13:30:00,87.73,88.14,87.52,87.77,175744.0,87.73,88.14,87.52,87.77,175744.0
2022-10-05 14:00:00,87.78,87.92,87.67,87.85,86650.0,87.78,87.92,87.67,87.85,86650.0
2022-10-05 14:30:00,87.85,88.02,87.68,87.89,120680.0,87.85,88.02,87.68,87.89,120680.0
2022-10-05 15:00:00,87.89,88.29,87.79,87.82,225370.0,87.89,88.29,87.79,87.82,225370.0
2022-10-05 15:30:00,87.83,88.2,87.65,87.78,542526.0,87.83,88.2,87.65,87.78,542526.0
2022-10-06 09:30:00,87.65,89.5,87.51,88.69,449094.0,87.65,89.5,87.51,88.69,449094.0
2022-10-06 10:00:00,88.69,88.69,87.61,87.76,281402.0,88.69,88.69,87.61,87.76,281402.0
2022-10-06 10:30:00,87.78,88.85,87.78,88.78,278836.0,87.78,88.85,87.78,88.78,278836.0
2022-10-06 11:00:00,88.76,88.78,88.24,88.55,152384.0,88.76,88.78,88.24,88.55,152384.0
2022-10-06 11:30:00,88.56,88.66,87.97,88.02,190870.0,88.56,88.66,87.97,88.02,190870.0
2022-10-06 12:00:00,88.03,88.19,87.77,88.1,205624.0,88.03,88.19,87.77,88.1,205624.0
2022-10-06 12:30:00,88.1,88.3,87.95,88.09,118124.0,88.1,88.3,87.95,88.09,118124.0
2022-10-06 13:00:00,88.09,88.16,87.81,87.96,110334.0,88.09,88.16,87.81,87.96,110334.0
2022-10-06 13:30:00,87.97,88.0,87.61,87.64,258446.0,87.97,88.0,87.61,87.64,258446.0
2022-10-06 14:00:00,87.66,87.88,87.41,87.8,116486.0,87.66,87.88,87.41,87.8,116486.0
2022-10-06 14:30:00,87.83,87.89,87.26,87.52,148696.0,87.83,87.89,87.26,87.52,148696.0
2022-10-06 15:00:00,87.49,87.59,87.33,87.54,148136.0,87.49,87.59,87.33,87.54,148136.0
2022-10-06 15:30:00,87.54,87.66,87.23,87.38,560290.0,87.54,87.66,87.23,87.38,560290.0
2022-10-07 09:30:00,86.07,86.89,85.48,85.76,426778.0,86.07,86.89,85.48,85.76,426778.0
2022-10-07 10:00:00,85.75,86.42,85.64,86.11,183938.0,85.75,86.42,85.64,86.11,183938.0
2022-10-07 10:30:00,86.1,86.21,85.57,85.63,163398.0,86.1,86.21,85.57,85.63,163398.0
2022-10-07 11:00:00,85.65,86.06,85.38,86.02,165476.0,85.65,86.06,85.38,86.02,165476.0
2022-10-07 11:30:00,86.02,86.11,85.35,85.54,139934.0,86.02,86.11,85.35,85.54,139934.0
2022-10-07 12:00:00,85.55,85.67,85.03,85.07,164494.0,85.55,85.67,85.03,85.07,164494.0
2022-10-07 12:30:00,85.07,85.24,84.94,85.16,104864.0,85.07,85.24,84.94,85.16,104864.0
2022-10-07 13:00:00,85.14,85.52,85.01,85.41,67548.0,85.14,85.52,85.01,85.41,67548.0
2022-10-07 13:30:00,85.39,85.47,85.07,85.15,119682.0,85.39,85.47,85.07,85.15,119682.0
2022-10-07 14:00:00,85.1,85.19,84.83,84.91,101280.0,85.1,85.19,84.83,84.91,101280.0
2022-10-07 14:30:00,84.93,85.13,84.88,85.11,110834.0,84.93,85.13,84.88,85.11,110834.0
2022-10-07 15:00:00,85.1,85.29,84.69,84.82,158034.0,85.1,85.29,84.69,84.82,158034.0
2022-10-07 15:30:00,84.8,85.19,84.67,84.96,698896.0,84.8,85.19,84.67,84.96,698896.0
2022-10-10 09:30:00,85.02,85.24,82.83,82.91,306722.0,85.02,85.24,82.83,82.91,306722.0
2022-10-10 10:00:00,82.83,83.24,82.54,83.01,358414.0,82.83,83.24,82.54,83.01,358414.0
2022-10-10 10:30:00,82.97,83.01,81.33,81.72,558970.0,82.97,83.01,81.33,81.72,558970.0
2022-10-10 11:00:00,81.69,82.48,81.5,82.16,283960.0,81.69,82.48,81.5,82.16,283960.0
2022-10-10 11:30:00,82.16,82.42,81.93,82.16,261974.0,82.16,82.42,81.93,82.16,261974.0
2022-10-10 12:00:00,82.19,82.32,81.24,81.36,296646.0,82.19,82.32,81.24,81.36,296646.0
2022-10-10 12:30:00,81.35,81.46,80.97,80.97,255494.0,81.35,81.46,80.97,80.97,255494.0
2022-10-10 13:00:00,80.98,81.39,80.81,81.33,176378.0,80.98,81.39,80.81,81.33,176378.0
2022-10-10 13:30:00,81.32,82.3,81.32,81.86,290354.0,81.32,82.3,81.32,81.86,290354.0
2022-10-10 14:00:00,81.86,81.88,81.48,81.71,177202.0,81.86,81.88,81.48,81.71,177202.0
2022-10-10 14:30:00,81.72,82.05,81.51,81.67,208400.0,81.72,82.05,81.51,81.67,208400.0
2022-10-10 15:00:00,81.71,82.08,81.6,81.72,217184.0,81.71,82.08,81.6,81.72,217184.0
2022-10-10 15:30:00,81.7,82.06,81.52,81.6,675328.0,81.7,82.06,81.52,81.6,675328.0
2022-10-11 09:30:00,80.63,80.72,78.17,78.33,910936.0,80.63,80.72,78.17,78.33,910936.0
2022-10-11 10:00:00,78.26,78.71,77.83,78.41,649120.0,78.26,78.71,77.83,78.41,649120.0
2022-10-11 10:30:00,78.38,79.14,78.15,79.0,538260.0,78.38,79.14,78.15,79.0,538260.0
2022-10-11 11:00:00,79.02,80.13,79.0,79.87,361404.0,79.02,80.13,79.0,79.87,361404.0
2022-10-11 11:30:00,79.88,80.76,79.88,80.41,319634.0,79.88,80.76,79.88,80.41,319634.0
2022-10-11 12:00:00,80.39,80.66,80.01,80.51,290362.0,80.39,80.66,80.01,80.51,290362.0
2022-10-11 12:30:00,80.53,80.81,80.29,80.55,230056.0,80.53,80.81,80.29,80.55,230056.0
2022-10-11 13:00:00,80.52,80.54,79.58,79.79,227124.0,80.52,80.54,79.58,79.79,227124.0
2022-10-11 13:30:00,79.73,79.94,79.58,79.76,156070.0,79.73,79.94,79.58,79.76,156070.0
2022-10-11 14:00:00,79.76,79.89,79.38,79.7,263302.0,79.76,79.89,79.38,79.7,263302.0
2022-10-11 14:30:00,79.66,79.9,78.92,78.97,218064.0,79.66,79.9,78.92,78.97,218064.0
2022-10-11 15:00:00,78.96,79.05,78.67,78.7,411602.0,78.96,79.05,78.67,78.7,411602.0
2022-10-11 15:30:00,78.7,79.08,78.59,78.69,1060324.0,78.7,79.08,78.59,78.69,1060324.0
2022-10-12 09:30:00,77.82,78.9,77.36,77.81,440706.0,77.82,78.9,77.36,77.81,440706.0
2022-10-12 10:00:00,77.89,77.98,76.58,76.76,366224.0,77.89,77.98,76.58,76.76,366224.0
2022-10-12 10:30:00,76.75,77.23,76.64,77.15,316620.0,76.75,77.23,76.64,77.15,316620.0
2022-10-12 11:00:00,77.16,77.53,77.08,77.27,317984.0,77.16,77.53,77.08,77.27,317984.0
2022-10-12 11:30:00,77.24,77.64,76.92,77.63,231538.0,77.24,77.64,76.92,77.63,231538.0
2022-10-12 12:00:00,77.64,77.73,76.93,77.01,281754.0,77.64,77.73,76.93,77.01,281754.0
2022-10-12 12:30:00,77.0,77.26,76.79,77.19,212508.0,77.0,77.26,76.79,77.19,212508.0
2022-10-12 13:00:00,77.22,77.36,77.04,77.3,153516.0,77.22,77.36,77.04,77.3,153516.0
2022-10-12 13:30:00,77.31,77.44,77.08,77.2,133536.0,77.31,77.44,77.08,77.2,133536.0
2022-10-12 14:00:00,77.25,77.8,77.11,77.65,275104.0,77.25,77.8,77.11,77.65,275104.0
2022-10-12 14:30:00,77.68,77.8,77.22,77.25,154512.0,77.68,77.8,77.22,77.25,154512.0
2022-10-12 15:00:00,77.29,77.73,77.11,77.64,293204.0,77.29,77.73,77.11,77.64,293204.0
2022-10-12 15:30:00,77.63,78.0,77.61,77.64,908586.0,77.63,78.0,77.61,77.64,908586.0
2022-10-13 09:30:00,75.28,75.83,74.01,75.49,872694.0,75.28,75.83,74.01,75.49,872694.0
2022-10-13 10:00:00,75.55,76.42,75.21,75.94,472444.0,75.55,76.42,75.21,75.94,472444.0
2022-10-13 10:30:00,75.93,76.72,75.82,76.29,392974.0,75.93,76.72,75.82,76.29,392974.0
2022-10-13 11:00:00,76.29,78.64,76.18,78.11,455804.0,76.29,78.64,76.18,78.11,455804.0
2022-10-13 11:30:00,78.15,79.23,77.83,78.33,313564.0,78.15,79.23,77.83,78.33,313564.0
2022-10-13 12:00:00,78.33,78.61,77.68,77.71,191074.0,78.33,78.61,77.68,77.71,191074.0
2022-10-13 12:30:00,77.68,78.41,77.62,78.34,237168.0,77.68,78.41,77.62,78.34,237168.0
2022-10-13 13:00:00,78.36,79.51,78.36,79.39,285548.0,78.36,79.51,78.36,79.39,285548.0
2022-10-13 13:30:00,79.4,79.67,79.07,79.29,348644.0,79.4,79.67,79.07,79.29,348644.0
2022-10-13 14:00:00,79.3,79.3,78.57,78.66,240502.0,79.3,79.3,78.57,78.66,240502.0
2022-10-13 14:30:00,78.68,79.11,78.64,79.01,163554.0,78.68,79.11,78.64,79.01,163554.0
2022-10-13 15:00:00,78.99,79.33,78.85,78.93,277896.0,78.99,79.33,78.85,78.93,277896.0
2022-10-13 15:30:00,78.92,79.27,78.7,78.9,891706.0,78.92,79.27,78.7,78.9,891706.0
2022-10-14 09:30:00,79.54,80.01,78.28,78.31,450464.0,79.54,80.01,78.28,78.31,450464.0
2022-10-14 10:00:00,78.23,78.33,77.53,77.89,323082.0,78.23,78.33,77.53,77.89,323082.0
2022-10-14 10:30:00,77.9,78.29,77.65,77.79,564708.0,77.9,78.29,77.65,77.79,564708.0
2022-10-14 11:00:00,77.79,78.14,77.58,78.07,123622.0,77.79,78.14,77.58,78.07,123622.0
2022-10-14 11:30:00,77.99,78.17,77.31,77.51,160376.0,77.99,78.17,77.31,77.51,160376.0
2022-10-14 12:00:00,77.47,77.86,77.21,77.57,291236.0,77.47,77.86,77.21,77.57,291236.0
2022-10-14 12:30:00,77.56,77.97,77.47,77.75,115512.0,77.56,77.97,77.47,77.75,115512.0
2022-10-14 13:00:00,77.75,77.92,77.58,77.83,167292.0,77.75,77.92,77.58,77.83,167292.0
2022-10-14 13:30:00,77.82,78.15,77.81,78.15,77776.0,77.82,78.15,77.81,78.15,77776.0
2022-10-14 14:00:00,78.14,78.16,77.71,77.86,210514.0,78.14,78.16,77.71,77.86,210514.0
2022-10-14 14:30:00,77.87,78.06,77.77,77.98,253908.0,77.87,78.06,77.77,77.98,253908.0
2022-10-14 15:00:00,78.0,78.14,77.44,77.7,384890.0,78.0,78.14,77.44,77.7,384890.0
2022-10-14 15:30:00,77.63,77.85,77.29,77.42,771746.0,77.63,77.85,77.29,77.42,771746.0
2022-10-17 09:30:00,79.42,80.14,79.13,79.65,459546.0,79.42,80.14,79.13,79.65,459546.0
2022-10-17 10:00:00,79.69,80.47,79.56,80.3,326288.0,79.69,80.47,79.56,80.3,326288.0
2022-10-17 10:30:00,80.3,80.45,79.41,79.5,292860.0,80.3,80.45,79.41,79.5,292860.0
2022-10-17 11:00:00,79.53,79.85,79.27,79.74,254822.0,79.53,79.85,79.27,79.74,254822.0
2022-10-17 11:30:00,79.7,80.08,79.67,79.85,258376.0,79.7,80.08,79.67,79.85,258376.0
2022-10-17 12:00:00,79.85,80.06,79.46,79.52,149048.0,79.85,80.06,79.46,79.52,149048.0
2022-10-17 12:30:00,79.52,79.72,79.23,79.27,88676.0,79.52,79.72,79.23,79.27,88676.0
2022-10-17 13:00:00,79.31,79.67,79.22,79.47,94568.0,79.31,79.67,79.22,79.47,94568.0
2022-10-17 13:30:00,79.5,79.6,79.39,79.5,84152.0,79.5,79.6,79.39,79.5,84152.0
2022-10-17 14:00:00,79.52,79.8,79.48,79.53,119170.0,79.52,79.8,79.48,79.53,119170.0
2022-10-17 14:30:00,79.54,79.73,79.38,79.41,78766.0,79.54,79.73,79.38,79.41,78766.0
2022-10-17 15:00:00,79.41,79.52,79.13,79.47,137244.0,79.41,79.52,79.13,79.47,137244.0
2022-10-17 15:30:00,79.47,79.54,79.12,79.27,747744.0,79.47,79.54,79.12,79.27,747744.0
2022-10-18 09:30:00,81.64,82.74,81.5,82.45,1078712.0,81.64,82.74,81.5,82.45,1078712.0
2022-10-18 10:00:00,82.41,83.39,82.07,82.56,734030.0,82.41,83.39,82.07,82.56,734030.0
2022-10-18 10:30:00,82.57,82.78,82.03,82.07,453958.0,82.57,82.78,82.03,82.07,453958.0
2022-10-18 11:00:00,82.06,82.11,80.94,81.15,333566.0,82.06,82.11,80.94,81.15,333566.0
2022-10-18 11:30:00,81.16,81.56,80.85,81.51,103686.0,81.16,81.56,80.85,81.51,103686.0
2022-10-18 12:00:00,81.53,82.1,81.36,81.66,126586.0,81.53,82.1,81.36,81.66,126586.0
2022-10-18 12:30:00,81.66,82.06,81.5,81.61,76606.0,81.66,82.06,81.5,81.61,76606.0
2022-10-18 13:00:00,81.62,81.75,81.24,81.7,277616.0,81.62,81.75,81.24,81.7,277616.0
2022-10-18 13:30:00,81.71,81.86,81.53,81.78,130466.0,81.71,81.86,81.53,81.78,130466.0
2022-10-18 14:00:00,81.79,81.81,81.48,81.71,86700.0,81.79,81.81,81.48,81.71,86700.0
2022-10-18 14:30:00,81.7,81.76,80.98,81.28,129204.0,81.7,81.76,80.98,81.28,129204.0
2022-10-18 15:00:00,81.27,81.28,80.84,81.28,92884.0,81.27,81.28,80.84,81.28,92884.0
2022-10-18 15:30:00,81.27,81.71,81.26,81.69,471844.0,81.27,81.71,81.26,81.69,471844.0
2022-10-19 09:30:00,80.57,81.5,80.25,81.01,246876.0,80.57,81.5,80.25,81.01,246876.0
2022-10-19 10:00:00,80.98,81.84,80.97,81.64,132214.0,80.98,81.84,80.97,81.64,132214.0
2022-10-19 10:30:00,81.7,81.96,80.78,80.82,115458.0,81.7,81.96,80.78,80.82,115458.0
2022-10-19 11:00:00,80.77,81.42,80.74,81.08,94214.0,80.77,81.42,80.74,81.08,94214.0
2022-10-19 11:30:00,81.06,81.69,81.01,81.46,115394.0,81.06,81.69,81.01,81.46,115394.0
2022-10-19 12:00:00,81.45,81.51,80.72,80.87,72260.0,81.45,81.51,80.72,80.87,72260.0
2022-10-19 12:30:00,80.84,81.28,80.83,80.84,172246.0,80.84,81.28,80.83,80.84,172246.0
2022-10-19 13:00:00,80.82,80.88,80.42,80.51,195634.0,80.82,80.88,80.42,80.51,195634.0
2022-10-19 13:30:00,80.5,80.56,80.34,80.49,118938.0,80.5,80.56,80.34,80.49,118938.0
2022-10-19 14:00:00,80.48,80.81,80.39,80.61,225466.0,80.48,80.81,80.39,80.61,225466.0
2022-10-19 14:30:00,80.59,80.63,80.12,80.12,248380.0,80.59,80.63,80.12,80.12,248380.0
2022-10-19 15:00:00,80.11,80.34,79.83,79.93,421330.0,80.11,80.34,79.83,79.93,421330.0
2022-10-19 15:30:00,79.95,80.13,79.67,80.02,697086.0,79.95,80.13,79.67,80.02,697086.0
2022-10-20 09:30:00,79.75,80.34,79.55,80.09,420924.0,79.75,80.34,79.55,80.09,420924.0
2022-10-20 10:00:00,80.05,80.98,80.05,80.92,356192.0,80.05,80.98,80.05,80.92,356192.0
2022-10-20 10:30:00,80.92,81.08,80.42,81.03,309162.0,80.92,81.08,80.42,81.03,309162.0
2022-10-20 11:00:00,81.0,81.11,80.31,80.45,379080.0,81.0,81.11,80.31,80.45,379080.0
2022-10-20 11:30:00,80.44,80.99,80.42,80.71,254392.0,80.44,80.99,80.42,80.71,254392.0
2022-10-20 12:00:00,80.71,80.71,79.82,79.94,192168.0,80.71,80.71,79.82,79.94,192168.0
2022-10-20 12:30:00,79.92,80.01,79.61,79.9,117926.0,79.92,80.01,79.61,79.9,117926.0
2022-10-20 13:00:00,79.86,79.97,79.3,79.33,175772.0,79.86,79.97,79.3,79.33,175772.0
2022-10-20 13:30:00,79.32,79.41,78.95,79.17,285094.0,79.32,79.41,78.95,79.17,285094.0
2022-10-20 14:00:00,79.17,79.22,78.68,78.75,206294.0,79.17,79.22,78.68,78.75,206294.0
2022-10-20 14:30:00,78.76,79.22,78.69,79.07,201298.0,78.76,79.22,78.69,79.07,201298.0
2022-10-20 15:00:00,79.05,79.35,78.99,79.26,183126.0,79.05,79.35,78.99,79.26,183126.0
2022-10-20 15:30:00,79.22,79.43,78.99,79.2,725464.0,79.22,79.43,78.99,79.2,725464.0
2022-10-21 09:30:00,79.09,79.7,78.14,79.45,634194.0,79.09,79.7,78.14,79.45,634194.0
2022-10-21 10:00:00,79.5,80.42,79.26,79.32,372552.0,79.5,80.42,79.26,79.32,372552.0
2022-10-21 10:30:00,79.38,79.74,78.9,79.25,356570.0,79.38,79.74,78.9,79.25,356570.0
2022-10-21 11:00:00,79.27,80.05,78.92,79.98,169870.0,79.27,80.05,78.92,79.98,169870.0
2022-10-21 11:30:00,79.97,80.38,79.66,80.21,238734.0,79.97,80.38,79.66,80.21,238734.0
2022-10-21 12:00:00,80.25,80.5,79.87,79.87,260436.0,80.25,80.5,79.87,79.87,260436.0
2022-10-21 12:30:00,79.92,80.63,79.78,80.61,248546.0,79.92,80.63,79.78,80.61,248546.0
2022-10-21 13:00:00,80.63,80.94,80.53,80.63,179662.0,80.63,80.94,80.53,80.63,179662.0
2022-10-21 13:30:00,80.61,80.79,80.39,80.66,165948.0,80.61,80.79,80.39,80.66,165948.0
2022-10-21 14:00:00,80.67,80.85,80.36,80.53,144640.0,80.67,80.85,80.36,80.53,144640.0
2022-10-21 14:30:00,80.55,80.72,80.45,80.72,209904.0,80.55,80.72,80.45,80.72,209904.0
2022-10-21 15:00:00,80.7,81.11,80.6,81.08,190298.0,80.7,81.11,80.6,81.08,190298.0
2022-10-21 15:30:00,81.08,81.33,80.94,80.99,978550.0,81.08,81.33,80.94,80.99,978550.0
2022-10-24 09:30:00,80.64,80.99,79.23,80.17,706230.0,80.64,80.99,79.23,80.17,706230.0
2022-10-24 10:00:00,80.13,80.17,78.71,78.92,351400.0,80.13,80.17,78.71,78.92,351400.0
2022-10-24 10:30:00,78.88,80.03,78.74,79.96,246030.0,78.88,80.03,78.74,79.96,246030.0
2022-10-24 11:00:00,79.96,80.17,79.61,79.95,212660.0,79.96,80.17,79.61,79.95,212660.0
2022-10-24 11:30:00,79.95,80.19,79.56,80.11,208806.0,79.95,80.19,79.56,80.11,208806.0
2022-10-24 12:00:00,80.14,80.73,79.89,80.46,166878.0,80.14,80.73,79.89,80.46,166878.0
2022-10-24 12:30:00,80.48,80.56,80.14,80.24,104432.0,80.48,80.56,80.14,80.24,104432.0
2022-10-24 13:00:00,80.26,80.4,80.08,80.23,131870.0,80.26,80.4,80.08,80.23,131870.0
2022-10-24 13:30:00,80.19,80.63,80.03,80.49,80282.0,80.19,80.63,80.03,80.49,80282.0
2022-10-24 14:00:00,80.46,80.86,80.46,80.63,97180.0,80.46,80.86,80.46,80.63,97180.0
2022-10-24 14:30:00,80.63,81.22,80.61,81.14,178632.0,80.63,81.22,80.61,81.14,178632.0
2022-10-24 15:00:00,81.15,81.28,80.98,81.03,175862.0,81.15,81.28,80.98,81.03,175862.0
2022-10-24 15:30:00,81.02,81.13,80.52,80.66,740948.0,81.02,81.13,80.52,80.66,740948.0
2022-10-25 09:30:00,81.43,83.54,81.03,83.36,642806.0,81.43,83.54,81.03,83.36,642806.0
2022-10-25 10:00:00,83.4,83.52,82.64,82.73,278090.0,83.4,83.52,82.64,82.73,278090.0
2022-10-25 10:30:00,82.75,82.81,82.28,82.3,142066.0,82.75,82.81,82.28,82.3,142066.0
2022-10-25 11:00:00,82.31,82.74,82.22,82.48,220194.0,82.31,82.74,82.22,82.48,220194.0
2022-10-25 11:30:00,82.48,82.76,82.42,82.49,286210.0,82.48,82.76,82.42,82.49,286210.0
2022-10-25 12:00:00,82.51,82.85,82.5,82.77,191702.0,82.51,82.85,82.5,82.77,191702.0
2022-10-25 12:30:00,82.78,82.84,82.3,82.38,181054.0,82.78,82.84,82.3,82.38,181054.0
2022-10-25 13:00:00,82.39,82.7,82.25,82.59,295562.0,82.39,82.7,82.25,82.59,295562.0
2022-10-25 13:30:00,82.6,82.83,82.52,82.58,156396.0,82.6,82.83,82.52,82.58,156396.0
2022-10-25 14:00:00,82.61,82.8,82.6,82.75,172732.0,82.61,82.8,82.6,82.75,172732.0
2022-10-25 14:30:00,82.73,82.75,82.46,82.53,202340.0,82.73,82.75,82.46,82.53,202340.0
2022-10-25 15:00:00,82.53,83.1,82.5,83.03,312198.0,82.53,83.1,82.5,83.03,312198.0
2022-10-25 15:30:00,83.01,83.2,82.89,83.11,902748.0,83.01,83.2,82.89,83.11,902748.0
2022-10-26 09:30:00,82.25,83.94,81.5,83.5,431954.0,82.25,83.94,81.5,83.5,431954.0
2022-10-26 10:00:00,83.56,84.35,83.52,84.22,165046.0,83.56,84.35,83.52,84.22,165046.0
2022-10-26 10:30:00,84.14,84.53,83.95,84.03,110954.0,84.14,84.53,83.95,84.03,110954.0
2022-10-26 11:00:00,84.03,84.65,84.02,84.6,118490.0,84.03,84.65,84.02,84.6,118490.0
2022-10-26 11:30:00,84.56,84.79,84.38,84.59,165676.0,84.56,84.79,84.38,84.59,165676.0
2022-10-26 12:00:00,84.59,84.72,84.04,84.06,161424.0,84.59,84.72,84.04,84.06,161424.0
2022-10-26 12:30:00,84.06,84.44,83.65,83.78,238384.0,84.06,84.44,83.65,83.78,238384.0
2022-10-26 13:00:00,83.78,83.78,83.35,83.41,173942.0,83.78,83.78,83.35,83.41,173942.0
2022-10-26 13:30:00,83.45,84.0,83.4,83.97,192824.0,83.45,84.0,83.4,83.97,192824.0
2022-10-26 14:00:00,83.95,84.02,83.56,83.66,127682.0,83.95,84.02,83.56,83.66,127682.0
2022-10-26 14:30:00,83.64,83.85,83.47,83.81,175014.0,83.64,83.85,83.47,83.81,175014.0
2022-10-26 15:00:00,83.83,83.83,83.28,83.32,222590.0,83.83,83.83,83.28,83.32,222590.0
2022-10-26 15:30:00,83.32,83.55,83.21,83.36,660576.0,83.32,83.55,83.21,83.36,660576.0
2022-10-27 09:30:00,84.82,85.25,83.33,83.48,468932.0,84.82,85.25,83.33,83.48,468932.0
2022-10-27 10:00:00,83.45,84.27,83.04,84.23,156110.0,83.45,84.27,83.04,84.23,156110.0
2022-10-27 10:30:00,84.15,84.39,83.14,83.19,170476.0,84.15,84.39,83.14,83.19,170476.0
2022-10-27 11:00:00,83.14,83.71,82.91,83.52,126462.0,83.14,83.71,82.91,83.52,126462.0
2022-10-27 11:30:00,83.54,83.83,83.08,83.1,124566.0,83.54,83.83,83.08,83.1,124566.0
2022-10-27 12:00:00,83.1,83.38,82.98,82.98,137418.0,83.1,83.38,82.98,82.98,137418.0
2022-10-27 12:30:00,82.96,83.86,82.96,83.82,186322.0,82.96,83.86,82.96,83.82,186322.0
2022-10-27 13:00:00,83.83,84.23,83.58,84.07,128622.0,83.83,84.23,83.58,84.07,128622.0
2022-10-27 13:30:00,84.1,84.26,83.96,84.1,133442.0,84.1,84.26,83.96,84.1,133442.0
2022-10-27 14:00:00,84.1,84.31,83.89,84.19,236972.0,84.1,84.31,83.89,84.19,236972.0
2022-10-27 14:30:00,84.15,84.29,84.01,84.2,268980.0,84.15,84.29,84.01,84.2,268980.0
2022-10-27 15:00:00,84.24,84.53,84.09,84.39,243744.0,84.24,84.53,84.09,84.39,243744.0
2022-10-27 15:30:00,84.37,84.61,84.01,84.07,534030.0,84.37,84.61,84.01,84.07,534030.0
2022-10-28 09:30:00,83.95,84.62,83.25,84.11,282284.0,83.95,84.62,83.25,84.11,282284.0
2022-10-28 10:00:00,84.2,84.43,83.12,83.71,142458.0,84.2,84.43,83.12,83.71,142458.0
2022-10-28 10:30:00,83.72,84.42,83.7,84.03,111922.0,83.72,84.42,83.7,84.03,111922.0
2022-10-28 11:00:00,84.1,84.69,84.05,84.48,170542.0,84.1,84.69,84.05,84.48,170542.0
2022-10-28 11:30:00,84.44,84.7,84.19,84.47,76322.0,84.44,84.7,84.19,84.47,76322.0
2022-10-28 12:00:00,84.46,85.1,84.46,85.02,73108.0,84.46,85.1,84.46,85.02,73108.0
2022-10-28 12:30:00,85.05,85.24,84.82,85.03,119054.0,85.05,85.24,84.82,85.03,119054.0
2022-10-28 13:00:00,85.07,85.17,84.95,85.04,116894.0,85.07,85.17,84.95,85.04,116894.0
2022-10-28 13:30:00,85.06,85.21,84.77,84.77,154618.0,85.06,85.21,84.77,84.77,154618.0
2022-10-28 14:00:00,84.77,85.09,84.72,84.94,89604.0,84.77,85.09,84.72,84.94,89604.0
2022-10-28 14:30:00,84.96,85.22,84.91,85.2,111912.0,84.96,85.22,84.91,85.2,111912.0
2022-10-28 15:00:00,85.19,85.43,85.07,85.41,146116.0,85.19,85.43,85.07,85.41,146116.0
2022-10-28 15:30:00,85.39,85.74,85.23,85.5,618692.0,85.39,85.74,85.23,85.5,618692.0
2022-10-31 09:30:00,85.14,86.14,84.75,85.96,265484.0,85.14,86.14,84.75,85.96,265484.0
2022-10-31 10:00:00,85.91,86.48,85.39,85.45,250668.0,85.91,86.48,85.39,85.45,250668.0
2022-10-31 10:30:00,85.44,85.75,84.96,85.33,209486.0,85.44,85.75,84.96,85.33,209486.0
2022-10-31 11:00:00,85.31,85.86,85.23,85.77,151968.0,85.31,85.86,85.23,85.77,151968.0
2022-10-31 11:30:00,85.72,86.32,85.66,86.04,148738.0,85.72,86.32,85.66,86.04,148738.0
2022-10-31 12:00:00,86.05,86.5,85.89,85.97,141988.0,86.05,86.5,85.89,85.97,141988.0
2022-10-31 12:30:00,85.97,86.03,85.67,86.03,151088.0,85.97,86.03,85.67,86.03,151088.0
2022-10-31 13:00:00,85.99,86.46,85.8,86.32,177840.0,85.99,86.46,85.8,86.32,177840.0
2022-10-31 13:30:00,86.29,86.39,85.95,86.25,298204.0,86.29,86.39,85.95,86.25,298204.0
2022-10-31 14:00:00,86.24,86.39,86.1,86.27,211912.0,86.24,86.39,86.1,86.27,211912.0
2022-10-31 14:30:00,86.25,86.47,85.86,85.94,273868.0,86.25,86.47,85.86,85.94,273868.0
2022-10-31 15:00:00,85.95,86.16,85.77,86.1,208528.0,85.95,86.16,85.77,86.1,208528.0
2022-10-31 15:30:00,86.07,86.25,85.52,85.82,756416.0,86.07,86.25,85.52,85.82,756416.0
2022-11-01 09:30:00,86.97,88.05,86.25,86.44,394426.0,86.97,88.05,86.25,86.44,394426.0
2022-11-01 10:00:00,86.5,86.56,85.27,86.06,245662.0,86.5,86.56,85.27,86.06,245662.0
2022-11-01 10:30:00,86.08,86.17,85.45,85.54,236264.0,86.08,86.17,85.45,85.54,236264.0
2022-11-01 11:00:00,85.58,85.97,85.35,85.92,123092.0,85.58,85.97,85.35,85.92,123092.0
2022-11-01 11:30:00,85.93,86.03,85.29,85.75,112770.0,85.93,86.03,85.29,85.75,112770.0
2022-11-01 12:00:00,85.73,85.89,85.42,85.48,135634.0,85.73,85.89,85.42,85.48,135634.0
2022-11-01 12:30:00,85.44,85.48,84.79,85.17,193282.0,85.44,85.48,84.79,85.17,193282.0
2022-11-01 13:00:00,85.14,85.46,85.05,85.34,58762.0,85.14,85.46,85.05,85.34,58762.0
2022-11-01 13:30:00,85.36,85.36,84.95,85.14,60108.0,85.36,85.36,84.95,85.14,60108.0
2022-11-01 14:00:00,85.14,85.3,85.04,85.28,76638.0,85.14,85.3,85.04,85.28,76638.0
2022-11-01 14:30:00,85.3,85.56,85.01,85.49,120660.0,85.3,85.56,85.01,85.49,120660.0
2022-11-01 15:00:00,85.48,85.73,85.42,85.61,129338.0,85.48,85.73,85.42,85.61,129338.0
2022-11-01 15:30:00,85.62,85.73,85.32,85.33,544702.0,85.62,85.73,85.32,85.33,544702.0
2022-11-02 09:30:00,85.86,85.86,83.77,83.93,404066.0,85.86,85.86,83.77,83.93,404066.0
2022-11-02 10:00:00,83.92,84.13,83.08,83.17,308124.0,83.92,84.13,83.08,83.17,308124.0
2022-11-02 10:30:00,83.21,83.53,83.03,83.28,256058.0,83.21,83.53,83.03,83.28,256058.0
2022-11-02 11:00:00,83.28,83.44,82.14,82.17,438608.0,83.28,83.44,82.14,82.17,438608.0
2022-11-02 11:30:00,82.14,82.26,81.31,81.44,600914.0,82.14,82.26,81.31,81.44,600914.0
2022-11-02 12:00:00,81.43,81.55,80.71,80.97,387460.0,81.43,81.55,80.71,80.97,387460.0
2022-11-02 12:30:00,80.97,82.15,80.81,82.08,388318.0,80.97,82.15,80.81,82.08,388318.0
2022-11-02 13:00:00,82.11,82.35,81.93,82.19,183034.0,82.11,82.35,81.93,82.19,183034.0
2022-11-02 13:30:00,82.14,82.83,82.11,82.67,178714.0,82.14,82.83,82.11,82.67,178714.0
2022-11-02 14:00:00,82.72,84.17,82.38,84.09,389432.0,82.72,84.17,82.38,84.09,389432.0
2022-11-02 14:30:00,84.08,84.29,82.17,82.71,479436.0,84.08,84.29,82.17,82.71,479436.0
2022-11-02 15:00:00,82.63,83.23,81.29,81.31,438006.0,82.63,83.23,81.29,81.31,438006.0
2022-11-02 15:30:00,81.3,81.61,80.85,80.89,957298.0,81.3,81.61,80.85,80.89,957298.0
2022-11-03 09:30:00,77.15,77.35,73.11,73.98,4269392.0,77.15,77.35,73.11,73.98,4269392.0
2022-11-03 10:00:00,73.99,75.9,73.8,75.84,2653604.0,73.99,75.9,73.8,75.84,2653604.0
2022-11-03 10:30:00,75.83,76.14,75.02,75.6,1060950.0,75.83,76.14,75.02,75.6,1060950.0
2022-11-03 11:00:00,75.61,75.7,74.7,74.91,1014608.0,75.61,75.7,74.7,74.91,1014608.0
2022-11-03 11:30:00,74.91,75.25,74.58,75.02,538896.0,74.91,75.25,74.58,75.02,538896.0
2022-11-03 12:00:00,74.99,75.75,74.96,75.64,844524.0,74.99,75.75,74.96,75.64,844524.0
2022-11-03 12:30:00,75.61,76.44,75.56,75.77,473768.0,75.61,76.44,75.56,75.77,473768.0
2022-11-03 13:00:00,75.77,75.85,74.8,74.96,452466.0,75.77,75.85,74.8,74.96,452466.0
2022-11-03 13:30:00,74.97,75.33,74.9,75.03,558646.0,74.97,75.33,74.9,75.03,558646.0
2022-11-03 14:00:00,75.02,75.32,74.83,75.05,518588.0,75.02,75.32,74.83,75.05,518588.0
2022-11-03 14:30:00,75.09,75.09,74.7,74.85,701864.0,75.09,75.09,74.7,74.85,701864.0
2022-11-03 15:00:00,74.83,75.36,74.81,75.3,653156.0,74.83,75.36,74.81,75.3,653156.0
2022-11-03 15:30:00,75.3,75.5,74.75,74.85,1850634.0,75.3,75.5,74.75,74.85,1850634.0
2022-11-04 09:30:00,75.42,75.89,72.25,72.45,2155776.0,75.42,75.89,72.25,72.45,2155776.0
2022-11-04 10:00:00,72.5,73.28,71.69,72.77,1538420.0,72.5,73.28,71.69,72.77,1538420.0
2022-11-04 10:30:00,72.8,73.66,72.53,72.77,947718.0,72.8,73.66,72.53,72.77,947718.0
2022-11-04 11:00:00,72.8,73.09,71.67,71.7,734998.0,72.8,73.09,71.67,71.7,734998.0
2022-11-04 11:30:00,71.68,71.86,71.17,71.29,1176242.0,71.68,71.86,71.17,71.29,1176242.0
2022-11-04 12:00:00,71.32,72.03,71.08,71.92,1121586.0,71.32,72.03,71.08,71.92,1121586.0
2022-11-04 12:30:00,71.88,71.95,71.04,71.26,514306.0,71.88,71.95,71.04,71.26,514306.0
2022-11-04 13:00:00,71.25,71.45,70.61,70.7,757970.0,71.25,71.45,70.61,70.7,757970.0
2022-11-04 13:30:00,70.7,70.77,70.06,70.1,773128.0,70.7,70.77,70.06,70.1,773128.0
2022-11-04 14:00:00,70.1,70.67,70.04,70.5,879588.0,70.1,70.67,70.04,70.5,879588.0
2022-11-04 14:30:00,70.5,70.69,70.25,70.33,645676.0,70.5,70.69,70.25,70.33,645676.0
2022-11-04 15:00:00,70.33,70.82,70.19,70.55,896950.0,70.33,70.82,70.19,70.55,896950.0
2022-11-04 15:30:00,70.54,71.17,70.4,71.11,1750254.0,70.54,71.17,70.4,71.11,1750254.0
2022-11-07 09:30:00,71.42,72.31,70.26,71.6,865040.0,71.42,72.31,70.26,71.6,865040.0
2022-11-07 10:00:00,71.56,72.08,70.63,70.91,762184.0,71.56,72.08,70.63,70.91,762184.0
2022-11-07 10:30:00,70.91,71.17,70.42,71.14,524940.0,70.91,71.17,70.42,71.14,524940.0
2022-11-07 11:00:00,71.14,71.92,70.91,71.91,401702.0,71.14,71.92,70.91,71.91,401702.0
2022-11-07 11:30:00,71.93,72.16,71.41,71.49,394280.0,71.93,72.16,71.41,71.49,394280.0
2022-11-07 12:00:00,71.47,71.75,71.27,71.72,211472.0,71.47,71.75,71.27,71.72,211472.0
2022-11-07 12:30:00,71.68,71.73,71.36,71.55,179132.0,71.68,71.73,71.36,71.55,179132.0
2022-11-07 13:00:00,71.58,71.79,71.39,71.56,186234.0,71.58,71.79,71.39,71.56,186234.0
2022-11-07 13:30:00,71.57,71.8,71.41,71.75,177818.0,71.57,71.8,71.41,71.75,177818.0
2022-11-07 14:00:00,71.74,72.02,71.73,71.98,174424.0,71.74,72.02,71.73,71.98,174424.0
2022-11-07 14:30:00,71.97,72.28,71.96,72.13,244000.0,71.97,72.28,71.96,72.13,244000.0
2022-11-07 15:00:00,72.13,72.29,72.02,72.24,391196.0,72.13,72.29,72.02,72.24,391196.0
2022-11-07 15:30:00,72.22,72.67,72.02,72.22,1363168.0,72.22,72.67,72.02,72.22,1363168.0
2022-11-08 09:30:00,74.5,75.36,73.56,75.0,1121454.0,74.5,75.36,73.56,75.0,1121454.0
2022-11-08 10:00:00,75.01,76.53,75.01,76.22,938772.0,75.01,76.53,75.01,76.22,938772.0
2022-11-08 10:30:00,76.22,77.19,76.16,76.99,715326.0,76.22,77.19,76.16,76.99,715326.0
2022-11-08 11:00:00,77.0,77.36,76.64,77.29,470996.0,77.0,77.36,76.64,77.29,470996.0
2022-11-08 11:30:00,77.33,77.64,77.17,77.36,677618.0,77.33,77.64,77.17,77.36,677618.0
2022-11-08 12:00:00,77.38,77.69,77.1,77.29,250370.0,77.38,77.69,77.1,77.29,250370.0
2022-11-08 12:30:00,77.29,77.31,76.78,77.01,214208.0,77.29,77.31,76.78,77.01,214208.0
2022-11-08 13:00:00,77.01,77.12,76.06,76.15,421178.0,77.01,77.12,76.06,76.15,421178.0
2022-11-08 13:30:00,76.12,76.22,75.67,75.73,263014.0,76.12,76.22,75.67,75.73,263014.0
2022-11-08 14:00:00,75.74,75.98,75.36,75.45,436792.0,75.74,75.98,75.36,75.45,436792.0
2022-11-08 14:30:00,75.42,76.33,75.32,76.16,383558.0,75.42,76.33,75.32,76.16,383558.0
2022-11-08 15:00:00,76.16,76.79,76.15,76.77,340646.0,76.16,76.79,76.15,76.77,340646.0
2022-11-08 15:30:00,76.75,77.35,76.75,77.08,1444228.0,76.75,77.35,76.75,77.08,1444228.0
2022-11-09 09:30:00,76.66,76.85,75.83,76.17,757114.0,76.66,76.85,75.83,76.17,757114.0
2022-11-09 10:00:00,76.15,77.02,76.06,76.89,263866.0,76.15,77.02,76.06,76.89,263866.0
2022-11-09 10:30:00,76.88,77.08,76.08,76.09,309720.0,76.88,77.08,76.08,76.09,309720.0
2022-11-09 11:00:00,76.12,76.63,75.71,76.51,310172.0,76.12,76.63,75.71,76.51,310172.0
2022-11-09 11:30:00,76.52,77.14,76.32,76.6,210612.0,76.52,77.14,76.32,76.6,210612.0
2022-11-09 12:00:00,76.63,76.86,76.28,76.42,321656.0,76.63,76.86,76.28,76.42,321656.0
2022-11-09 12:30:00,76.47,76.52,76.05,76.48,171068.0,76.47,76.52,76.05,76.48,171068.0
2022-11-09 13:00:00,76.45,76.64,76.27,76.58,120128.0,76.45,76.64,76.27,76.58,120128.0
2022-11-09 13:30:00,76.58,76.58,75.81,76.11,190830.0,76.58,76.58,75.81,76.11,190830.0
2022-11-09 14:00:00,76.1,76.49,76.04,76.4,292000.0,76.1,76.49,76.04,76.4,292000.0
2022-11-09 14:30:00,76.36,76.36,75.58,75.66,271150.0,76.36,76.36,75.58,75.66,271150.0
2022-11-09 15:00:00,75.64,76.09,75.61,76.09,228022.0,75.64,76.09,75.61,76.09,228022.0
2022-11-09 15:30:00,76.08,76.1,75.67,75.73,817072.0,76.08,76.1,75.67,75.73,817072.0
2022-11-10 09:30:00,82.5,83.41,79.11,80.89,1918348.0,82.5,83.41,79.11,80.89,1918348.0
2022-11-10 10:00:00,80.89,81.3,80.15,81.24,580642.0,80.89,81.3,80.15,81.24,580642.0
2022-11-10 10:30:00,81.28,81.42,80.22,80.54,642066.0,81.28,81.42,80.22,80.54,642066.0
2022-11-10 11:00:00,80.56,80.64,79.73,80.48,401232.0,80.56,80.64,79.73,80.48,401232.0
2022-11-10 11:30:00,80.48,80.74,80.27,80.64,207716.0,80.48,80.74,80.27,80.64,207716.0
2022-11-10 12:00:00,80.64,81.06,80.52,80.74,347362.0,80.64,81.06,80.52,80.74,347362.0
2022-11-10 12:30:00,80.76,81.0,80.29,80.83,249060.0,80.76,81.0,80.29,80.83,249060.0
2022-11-10 13:00:00,80.86,81.11,80.68,81.01,413060.0,80.86,81.11,80.68,81.01,413060.0
2022-11-10 13:30:00,81.01,81.25,80.89,80.9,919074.0,81.01,81.25,80.89,80.9,919074.0
2022-11-10 14:00:00,80.93,81.25,80.77,81.17,225176.0,80.93,81.25,80.77,81.17,225176.0
2022-11-10 14:30:00,81.17,81.29,80.8,81.15,268730.0,81.17,81.29,80.8,81.15,268730.0
2022-11-10 15:00:00,81.14,81.52,81.06,81.48,298954.0,81.14,81.52,81.06,81.48,298954.0
2022-11-10 15:30:00,81.47,81.91,81.28,81.67,1088570.0,81.47,81.91,81.28,81.67,1088570.0
2022-11-11 09:30:00,81.78,82.64,81.7,82.26,581280.0,81.78,82.64,81.7,82.26,581280.0
2022-11-11 10:00:00,82.1,83.5,82.0,83.47,296180.0,82.1,83.5,82.0,83.47,296180.0
2022-11-11 10:30:00,83.44,83.96,83.09,83.86,412412.0,83.44,83.96,83.09,83.86,412412.0
2022-11-11 11:00:00,83.89,84.06,82.31,82.31,450688.0,83.89,84.06,82.31,82.31,450688.0
2022-11-11 11:30:00,82.32,82.33,81.56,81.69,283544.0,82.32,82.33,81.56,81.69,283544.0
2022-11-11 12:00:00,81.67,82.61,81.45,82.34,239836.0,81.67,82.61,81.45,82.34,239836.0
2022-11-11 12:30:00,82.34,82.6,82.22,82.45,215400.0,82.34,82.6,82.22,82.45,215400.0
2022-11-11 13:00:00,82.42,82.73,82.37,82.71,160936.0,82.42,82.73,82.37,82.71,160936.0
2022-11-11 13:30:00,82.73,82.86,82.14,82.39,208164.0,82.73,82.86,82.14,82.39,208164.0
2022-11-11 14:00:00,82.42,82.83,82.07,82.77,218762.0,82.42,82.83,82.07,82.77,218762.0
2022-11-11 14:30:00,82.77,83.22,82.64,82.97,281710.0,82.77,83.22,82.64,82.97,281710.0
2022-11-11 15:00:00,82.96,82.96,82.28,82.58,243670.0,82.96,82.96,82.28,82.58,243670.0
2022-11-11 15:30:00,82.58,82.86,82.42,82.63,846470.0,82.58,82.86,82.42,82.63,846470.0
2022-11-14 09:30:00,82.84,82.89,81.04,81.69,595260.0,82.84,82.89,81.04,81.69,595260.0
2022-11-14 10:00:00,81.69,82.29,81.08,81.26,459708.0,81.69,82.29,81.08,81.26,459708.0
2022-11-14 10:30:00,81.26,81.54,80.81,81.12,284338.0,81.26,81.54,80.81,81.12,284338.0
2022-11-14 11:00:00,81.11,81.35,80.76,81.27,264348.0,81.11,81.35,80.76,81.27,264348.0
2022-11-14 11:30:00,81.27,81.89,81.21,81.51,201302.0,81.27,81.89,81.21,81.51,201302.0
2022-11-14 12:00:00,81.52,81.87,81.29,81.52,132428.0,81.52,81.87,81.29,81.52,132428.0
2022-11-14 12:30:00,81.52,81.89,81.44,81.85,139422.0,81.52,81.89,81.44,81.85,139422.0
2022-11-14 13:00:00,81.89,82.5,81.83,82.36,297700.0,81.89,82.5,81.83,82.36,297700.0
2022-11-14 13:30:00,82.34,82.43,81.99,82.13,180342.0,82.34,82.43,81.99,82.13,180342.0
2022-11-14 14:00:00,82.15,82.26,81.87,82.22,168920.0,82.15,82.26,81.87,82.22,168920.0
2022-11-14 14:30:00,82.24,82.25,81.72,81.83,185086.0,82.24,82.25,81.72,81.83,185086.0
2022-11-14 15:00:00,81.84,82.02,81.43,81.5,282592.0,81.84,82.02,81.43,81.5,282592.0
2022-11-14 15:30:00,81.5,81.59,80.79,80.89,800186.0,81.5,81.59,80.79,80.89,800186.0
2022-11-15 09:30:00,83.2,83.53,81.32,81.61,1374174.0,83.2,83.53,81.32,81.61,1374174.0
2022-11-15 10:00:00,81.63,82.19,81.02,81.88,528778.0,81.63,82.19,81.02,81.88,528778.0
2022-11-15 10:30:00,81.86,82.08,81.51,81.8,292366.0,81.86,82.08,81.51,81.8,292366.0
2022-11-15 11:00:00,81.82,81.96,81.49,81.67,424520.0,81.82,81.96,81.49,81.67,424520.0
2022-11-15 11:30:00,81.7,82.33,81.7,81.99,282072.0,81.7,82.33,81.7,81.99,282072.0
2022-11-15 12:00:00,82.01,82.08,81.71,81.82,227498.0,82.01,82.08,81.71,81.82,227498.0
2022-11-15 12:30:00,81.83,82.08,81.77,81.85,194102.0,81.83,82.08,81.77,81.85,194102.0
2022-11-15 13:00:00,81.85,81.95,80.95,81.2,377688.0,81.85,81.95,80.95,81.2,377688.0
2022-11-15 13:30:00,81.15,81.72,80.91,81.57,288562.0,81.15,81.72,80.91,81.57,288562.0
2022-11-15 14:00:00,81.6,82.08,81.32,81.49,428684.0,81.6,82.08,81.32,81.49,428684.0
2022-11-15 14:30:00,81.52,81.6,81.05,81.46,348592.0,81.52,81.6,81.05,81.46,348592.0
2022-11-15 15:00:00,81.44,81.75,81.42,81.67,205058.0,81.44,81.75,81.42,81.67,205058.0
2022-11-15 15:30:00,81.67,81.69,80.92,81.21,854222.0,81.67,81.69,80.92,81.21,854222.0
2022-11-16 09:30:00,80.19,80.3,78.93,79.28,858634.0,80.19,80.3,78.93,79.28,858634.0
2022-11-16 10:00:00,79.3,79.6,78.7,78.76,539092.0,79.3,79.6,78.7,78.76,539092.0
2022-11-16 10:30:00,78.76,78.85,78.03,78.07,460434.0,78.76,78.85,78.03,78.07,460434.0
2022-11-16 11:00:00,78.06,79.25,77.94,79.1,434246.0,78.06,79.25,77.94,79.1,434246.0
2022-11-16 11:30:00,79.13,79.32,78.82,78.98,170152.0,79.13,79.32,78.82,78.98,170152.0
2022-11-16 12:00:00,78.98,79.11,78.61,78.82,258832.0,78.98,79.11,78.61,78.82,258832.0
2022-11-16 12:30:00,78.82,79.43,78.82,79.02,408084.0,78.82,79.43,78.82,79.02,408084.0
2022-11-16 13:00:00,79.02,79.48,78.85,79.32,159454.0,79.02,79.48,78.85,79.32,159454.0
2022-11-16 13:30:00,79.34,79.44,79.11,79.27,179590.0,79.34,79.44,79.11,79.27,179590.0
2022-11-16 14:00:00,79.25,79.43,79.08,79.1,230856.0,79.25,79.43,79.08,79.1,230856.0
2022-11-16 14:30:00,79.09,79.99,78.77,79.54,358306.0,79.09,79.99,78.77,79.54,358306.0
2022-11-16 15:00:00,79.55,79.55,78.88,79.11,520004.0,79.55,79.55,78.88,79.11,520004.0
2022-11-16 15:30:00,79.13,79.67,79.13,79.55,1246602.0,79.13,79.67,79.13,79.55,1246602.0
2022-11-17 09:30:00,78.0,78.0,75.75,77.12,1242692.0,78.0,78.0,75.75,77.12,1242692.0
2022-11-17 10:00:00,77.06,78.08,76.9,77.87,614964.0,77.06,78.08,76.9,77.87,614964.0
2022-11-17 10:30:00,77.91,77.93,77.17,77.21,537848.0,77.91,77.93,77.17,77.21,537848.0
2022-11-17 11:00:00,77.19,77.94,77.13,77.82,350954.0,77.19,77.94,77.13,77.82,350954.0
2022-11-17 11:30:00,77.79,77.85,77.01,77.5,500494.0,77.79,77.85,77.01,77.5,500494.0
2022-11-17 12:00:00,77.5,78.29,77.48,77.67,376116.0,77.5,78.29,77.48,77.67,376116.0
2022-11-17 12:30:00,77.67,78.02,77.36,77.92,345332.0,77.67,78.02,77.36,77.92,345332.0
2022-11-17 13:00:00,77.97,78.47,77.92,78.26,296674.0,77.97,78.47,77.92,78.26,296674.0
2022-11-17 13:30:00,78.25,78.76,78.22,78.31,393454.0,78.25,78.76,78.22,78.31,393454.0
2022-11-17 14:00:00,78.28,78.36,77.67,78.08,501986.0,78.28,78.36,77.67,78.08,501986.0
2022-11-17 14:30:00,78.08,78.46,77.78,78.33,341602.0,78.08,78.46,77.78,78.33,341602.0
2022-11-17 15:00:00,78.32,78.33,77.86,77.94,502490.0,78.32,78.33,77.86,77.94,502490.0
2022-11-17 15:30:00,77.96,78.54,77.88,78.31,1902234.0,77.96,78.54,77.88,78.31,1902234.0
2022-11-18 09:30:00,85.64,86.5,84.16,85.87,5121850.0,85.64,86.5,84.16,85.87,5121850.0
2022-11-18 10:00:00,85.87,86.08,84.27,84.54,2087774.0,85.87,86.08,84.27,84.54,2087774.0
2022-11-18 10:30:00,84.57,85.0,84.3,84.4,901232.0,84.57,85.0,84.3,84.4,901232.0
2022-11-18 11:00:00,84.37,85.19,84.03,85.13,1476064.0,84.37,85.19,84.03,85.13,1476064.0
2022-11-18 11:30:00,85.1,85.55,84.92,85.27,912248.0,85.1,85.55,84.92,85.27,912248.0
2022-11-18 12:00:00,85.28,85.39,84.44,84.96,1079004.0,85.28,85.39,84.44,84.96,1079004.0
2022-11-18 12:30:00,84.94,85.35,83.96,84.39,844024.0,84.94,85.35,83.96,84.39,844024.0
2022-11-18 13:00:00,84.37,84.52,84.26,84.5,545920.0,84.37,84.52,84.26,84.5,545920.0
2022-11-18 13:30:00,84.46,84.56,83.55,83.66,1061542.0,84.46,84.56,83.55,83.66,1061542.0
2022-11-18 14:00:00,83.67,83.89,83.04,83.27,848676.0,83.67,83.89,83.04,83.27,848676.0
2022-11-18 14:30:00,83.22,83.78,83.07,83.56,1029520.0,83.22,83.78,83.07,83.56,1029520.0
2022-11-18 15:00:00,83.57,84.0,83.56,83.97,773506.0,83.57,84.0,83.56,83.97,773506.0
2022-11-18 15:30:00,83.98,83.99,83.39,83.77,1840110.0,83.98,83.99,83.39,83.77,1840110.0
2022-11-21 09:30:00,83.38,84.48,82.54,84.36,872530.0,83.38,84.48,82.54,84.36,872530.0
2022-11-21 10:00:00,84.36,85.74,84.07,85.36,938780.0,84.36,85.74,84.07,85.36,938780.0
2022-11-21 10:30:00,85.36,86.35,85.32,86.27,1019240.0,85.36,86.35,85.32,86.27,1019240.0
2022-11-21 11:00:00,86.25,86.79,85.87,86.6,652304.0,86.25,86.79,85.87,86.6,652304.0
2022-11-21 11:30:00,86.6,86.61,85.66,85.81,590442.0,86.6,86.61,85.66,85.81,590442.0
2022-11-21 12:00:00,85.82,86.17,85.67,85.8,303194.0,85.82,86.17,85.67,85.8,303194.0
2022-11-21 12:30:00,85.78,86.12,85.42,85.45,364790.0,85.78,86.12,85.42,85.45,364790.0
2022-11-21 13:00:00,85.45,85.98,85.35,85.86,278970.0,85.45,85.98,85.35,85.86,278970.0
2022-11-21 13:30:00,85.86,86.31,85.69,86.29,430192.0,85.86,86.31,85.69,86.29,430192.0
2022-11-21 14:00:00,86.3,86.41,85.66,85.82,269660.0,86.3,86.41,85.66,85.82,269660.0
2022-11-21 14:30:00,85.84,85.98,85.55,85.92,249194.0,85.84,85.98,85.55,85.92,249194.0
2022-11-21 15:00:00,85.89,86.45,85.85,86.13,399262.0,85.89,86.45,85.85,86.13,399262.0
2022-11-21 15:30:00,86.11,86.25,85.24,85.31,968224.0,86.11,86.25,85.24,85.31,968224.0
2022-11-22 09:30:00,85.7,85.83,84.63,85.03,773572.0,85.7,85.83,84.63,85.03,773572.0
2022-11-22 10:00:00,85.04,86.04,85.03,85.58,375904.0,85.04,86.04,85.03,85.58,375904.0
2022-11-22 10:30:00,85.58,85.82,85.07,85.1,425670.0,85.58,85.82,85.07,85.1,425670.0
2022-11-22 11:00:00,85.11,85.13,84.72,85.01,449520.0,85.11,85.13,84.72,85.01,449520.0
2022-11-22 11:30:00,85.01,85.14,84.76,85.07,169970.0,85.01,85.14,84.76,85.07,169970.0
2022-11-22 12:00:00,85.06,85.18,84.75,84.88,182080.0,85.06,85.18,84.75,84.88,182080.0
2022-11-22 12:30:00,84.88,85.27,84.78,85.21,188284.0,84.88,85.27,84.78,85.21,188284.0
2022-11-22 13:00:00,85.21,85.66,85.2,85.61,282646.0,85.21,85.66,85.2,85.61,282646.0
2022-11-22 13:30:00,85.61,85.61,85.16,85.36,168256.0,85.61,85.61,85.16,85.36,168256.0
2022-11-22 14:00:00,85.37,85.44,85.08,85.21,119890.0,85.37,85.44,85.08,85.21,119890.0
2022-11-22 14:30:00,85.2,85.38,85.13,85.33,171954.0,85.2,85.38,85.13,85.33,171954.0
2022-11-22 15:00:00,85.32,85.81,85.3,85.77,250972.0,85.32,85.81,85.3,85.77,250972.0
2022-11-22 15:30:00,85.79,85.96,85.55,85.83,877428.0,85.79,85.96,85.55,85.83,877428.0
2022-11-23 09:30:00,86.0,86.7,85.05,86.29,427350.0,86.0,86.7,85.05,86.29,427350.0
2022-11-23 10:00:00,86.33,87.65,86.24,87.39,607974.0,86.33,87.65,86.24,87.39,607974.0
2022-11-23 10:30:00,87.36,87.74,87.22,87.6,344702.0,87.36,87.74,87.22,87.6,344702.0
2022-11-23 11:00:00,87.59,87.82,87.15,87.29,317240.0,87.59,87.82,87.15,87.29,317240.0
2022-11-23 11:30:00,87.28,87.3,86.24,86.45,212412.0,87.28,87.3,86.24,86.45,212412.0
2022-11-23 12:00:00,86.42,86.75,86.4,86.5,108584.0,86.42,86.75,86.4,86.5,108584.0
2022-11-23 12:30:00,86.51,86.62,86.18,86.32,453716.0,86.51,86.62,86.18,86.32,453716.0
2022-11-23 13:00:00,86.35,86.94,86.32,86.9,195038.0,86.35,86.94,86.32,86.9,195038.0
2022-11-23 13:30:00,86.98,87.14,86.83,86.84,120142.0,86.98,87.14,86.83,86.84,120142.0
2022-11-23 14:00:00,86.89,87.45,86.75,87.13,195972.0,86.89,87.45,86.75,87.13,195972.0
2022-11-23 14:30:00,87.14,87.17,86.82,86.92,188362.0,87.14,87.17,86.82,86.92,188362.0
2022-11-23 15:00:00,86.92,87.07,86.75,86.95,202662.0,86.92,87.07,86.75,86.95,202662.0
2022-11-23 15:30:00,86.94,86.94,86.38,86.6,511040.0,86.94,86.94,86.38,86.6,511040.0
2022-11-25 09:30:00,86.68,87.01,85.96,86.35,274210.0,86.68,87.01,85.96,86.35,274210.0
2022-11-25 10:00:00,86.36,86.61,86.17,86.49,253542.0,86.36,86.61,86.17,86.49,253542.0
2022-11-25 10:30:00,86.46,86.73,86.4,86.57,133698.0,86.46,86.73,86.4,86.57,133698.0
2022-11-25 11:00:00,86.55,86.77,86.28,86.39,105614.0,86.55,86.77,86.28,86.39,105614.0
2022-11-25 11:30:00,86.36,86.7,86.35,86.5,157722.0,86.36,86.7,86.35,86.5,157722.0
2022-11-25 12:00:00,86.49,86.64,86.41,86.54,91832.0,86.49,86.64,86.41,86.54,91832.0
2022-11-25 12:30:00,86.55,86.58,86.3,86.39,214140.0,86.55,86.58,86.3,86.39,214140.0
2022-11-28 09:30:00,86.36,86.95,85.99,86.25,265910.0,86.36,86.95,85.99,86.25,265910.0
2022-11-28 10:00:00,86.28,86.3,85.56,85.72,197312.0,86.28,86.3,85.56,85.72,197312.0
2022-11-28 10:30:00,85.72,85.93,85.55,85.69,92702.0,85.72,85.93,85.55,85.69,92702.0
2022-11-28 11:00:00,85.66,85.94,85.57,85.79,137640.0,85.66,85.94,85.57,85.79,137640.0
2022-11-28 11:30:00,85.8,85.98,85.8,85.83,107856.0,85.8,85.98,85.8,85.83,107856.0
2022-11-28 12:00:00,85.83,85.91,85.54,85.76,92560.0,85.83,85.91,85.54,85.76,92560.0
2022-11-28 12:30:00,85.75,85.86,85.44,85.51,91458.0,85.75,85.86,85.44,85.51,91458.0
2022-11-28 13:00:00,85.52,85.75,85.5,85.58,90236.0,85.52,85.75,85.5,85.58,90236.0
2022-11-28 13:30:00,85.6,85.66,85.23,85.26,75680.0,85.6,85.66,85.23,85.26,75680.0
2022-11-28 14:00:00,85.23,85.28,84.92,85.04,176296.0,85.23,85.28,84.92,85.04,176296.0
2022-11-28 14:30:00,85.04,85.31,84.93,85.19,139368.0,85.04,85.31,84.93,85.19,139368.0
2022-11-28 15:00:00,85.2,85.32,85.06,85.07,166464.0,85.2,85.32,85.06,85.07,166464.0
2022-11-28 15:30:00,85.08,85.78,84.98,85.7,538124.0,85.08,85.78,84.98,85.7,538124.0
2022-11-29 09:30:00,86.0,86.23,85.59,85.81,172190.0,86.0,86.23,85.59,85.81,172190.0
2022-11-29 10:00:00,85.83,85.98,85.32,85.58,118602.0,85.83,85.98,85.32,85.58,118602.0
2022-11-29 10:30:00,85.61,85.78,85.29,85.39,113400.0,85.61,85.78,85.29,85.39,113400.0
2022-11-29 11:00:00,85.36,85.44,84.73,85.11,181868.0,85.36,85.44,84.73,85.11,181868.0
2022-11-29 11:30:00,85.11,85.37,84.92,85.37,107238.0,85.11,85.37,84.92,85.37,107238.0
2022-11-29 12:00:00,85.34,85.39,84.89,85.05,107170.0,85.34,85.39,84.89,85.05,107170.0
2022-11-29 12:30:00,85.03,85.42,85.03,85.11,95056.0,85.03,85.42,85.03,85.11,95056.0
2022-11-29 13:00:00,85.11,85.12,84.57,84.58,104762.0,85.11,85.12,84.57,84.58,104762.0
2022-11-29 13:30:00,84.56,85.1,84.56,85.08,70752.0,84.56,85.1,84.56,85.08,70752.0
2022-11-29 14:00:00,85.08,85.26,85.06,85.19,70556.0,85.08,85.26,85.06,85.19,70556.0
2022-11-29 14:30:00,85.17,85.43,85.07,85.41,125980.0,85.17,85.43,85.07,85.41,125980.0
2022-11-29 15:00:00,85.41,85.55,85.16,85.29,132140.0,85.41,85.55,85.16,85.29,132140.0
2022-11-29 15:30:00,85.28,85.33,84.77,85.25,522444.0,85.28,85.33,84.77,85.25,522444.0
2022-11-30 09:30:00,82.77,84.29,81.88,84.09,1116302.0,82.77,84.29,81.88,84.09,1116302.0
2022-11-30 10:00:00,84.19,84.88,83.8,83.94,359808.0,84.19,84.88,83.8,83.94,359808.0
2022-11-30 10:30:00,83.91,83.99,83.23,83.41,569422.0,83.91,83.99,83.23,83.41,569422.0
2022-11-30 11:00:00,83.43,83.61,82.67,82.67,506038.0,83.43,83.61,82.67,82.67,506038.0
2022-11-30 11:30:00,82.72,82.78,82.33,82.52,489816.0,82.72,82.78,82.33,82.52,489816.0
2022-11-30 12:00:00,82.53,82.82,82.14,82.42,381338.0,82.53,82.82,82.14,82.42,381338.0
2022-11-30 12:30:00,82.42,82.57,82.17,82.44,260540.0,82.42,82.57,82.17,82.44,260540.0
2022-11-30 13:00:00,82.42,82.63,82.33,82.52,219622.0,82.42,82.63,82.33,82.52,219622.0
2022-11-30 13:30:00,82.55,83.91,82.33,83.8,424410.0,82.55,83.91,82.33,83.8,424410.0
2022-11-30 14:00:00,83.83,85.14,83.83,84.85,1494140.0,83.83,85.14,83.83,84.85,1494140.0
2022-11-30 14:30:00,84.9,84.9,83.86,84.27,3435324.0,84.9,84.9,83.86,84.27,3435324.0
2022-11-30 15:00:00,84.25,84.95,84.11,84.83,380246.0,84.25,84.95,84.11,84.83,380246.0
2022-11-30 15:30:00,84.83,85.0,83.95,84.99,790234.0,84.83,85.0,83.95,84.99,790234.0
2022-12-01 09:30:00,85.58,89.08,84.67,88.83,1350588.0,85.58,89.08,84.67,88.83,1350588.0
2022-12-01 10:00:00,88.86,89.03,86.95,87.17,820074.0,88.86,89.03,86.95,87.17,820074.0
2022-12-01 10:30:00,87.11,87.95,86.63,87.93,454870.0,87.11,87.95,86.63,87.93,454870.0
2022-12-01 11:00:00,88.0,88.18,87.6,87.94,385208.0,88.0,88.18,87.6,87.94,385208.0
2022-12-01 11:30:00,87.95,88.41,87.85,88.11,339608.0,87.95,88.41,87.85,88.11,339608.0
2022-12-01 12:00:00,88.11,88.52,88.05,88.42,273036.0,88.11,88.52,88.05,88.42,273036.0
2022-12-01 12:30:00,88.42,88.46,88.07,88.4,224132.0,88.42,88.46,88.07,88.4,224132.0
2022-12-01 13:00:00,88.4,88.85,88.39,88.66,231654.0,88.4,88.85,88.39,88.66,231654.0
2022-12-01 13:30:00,88.66,89.16,88.5,89.13,367576.0,88.66,89.16,88.5,89.13,367576.0
2022-12-01 14:00:00,89.13,89.34,88.88,89.16,293348.0,89.13,89.34,88.88,89.16,293348.0
2022-12-01 14:30:00,89.15,89.34,89.0,89.33,292294.0,89.15,89.34,89.0,89.33,292294.0
2022-12-01 15:00:00,89.33,89.49,89.05,89.18,320354.0,89.33,89.49,89.05,89.18,320354.0
2022-12-01 15:30:00,89.16,89.39,88.89,89.22,975086.0,89.16,89.39,88.89,89.22,975086.0
2022-12-02 09:30:00,87.54,88.32,86.89,87.24,489308.0,87.54,88.32,86.89,87.24,489308.0
2022-12-02 10:00:00,87.16,87.8,87.05,87.17,288176.0,87.16,87.8,87.05,87.17,288176.0
2022-12-02 10:30:00,87.1,87.41,86.69,86.69,288594.0,87.1,87.41,86.69,86.69,288594.0
2022-12-02 11:00:00,86.72,86.74,86.17,86.67,229724.0,86.72,86.74,86.17,86.67,229724.0
2022-12-02 11:30:00,86.67,87.08,86.54,86.95,224110.0,86.67,87.08,86.54,86.95,224110.0
2022-12-02 12:00:00,86.97,87.37,86.84,86.9,162784.0,86.97,87.37,86.84,86.9,162784.0
2022-12-02 12:30:00,86.9,87.01,86.57,86.7,179714.0,86.9,87.01,86.57,86.7,179714.0
2022-12-02 13:00:00,86.7,86.8,86.52,86.59,143344.0,86.7,86.8,86.52,86.59,143344.0
2022-12-02 13:30:00,86.57,86.71,86.39,86.44,135986.0,86.57,86.71,86.39,86.44,135986.0
2022-12-02 14:00:00,86.42,86.47,85.94,86.0,454858.0,86.42,86.47,85.94,86.0,454858.0
2022-12-02 14:30:00,86.01,86.29,85.97,86.26,177928.0,86.01,86.29,85.97,86.26,177928.0
2022-12-02 15:00:00,86.27,86.66,86.16,86.41,406500.0,86.27,86.66,86.16,86.41,406500.0
2022-12-02 15:30:00,86.41,86.43,86.03,86.39,830494.0,86.41,86.43,86.03,86.39,830494.0
2022-12-05 09:30:00,86.13,86.61,85.57,85.66,248592.0,86.13,86.61,85.57,85.66,248592.0
2022-12-05 10:00:00,85.63,85.8,85.13,85.43,165002.0,85.63,85.8,85.13,85.43,165002.0
2022-12-05 10:30:00,85.4,85.71,85.31,85.55,85582.0,85.4,85.71,85.31,85.55,85582.0
2022-12-05 11:00:00,85.53,85.56,85.17,85.36,156062.0,85.53,85.56,85.17,85.36,156062.0
2022-12-05 11:30:00,85.37,85.37,85.06,85.11,107044.0,85.37,85.37,85.06,85.11,107044.0
2022-12-05 12:00:00,85.1,85.35,84.92,85.22,115758.0,85.1,85.35,84.92,85.22,115758.0
2022-12-05 12:30:00,85.23,85.24,84.8,84.8,157756.0,85.23,85.24,84.8,84.8,157756.0
2022-12-05 13:00:00,84.82,85.05,84.63,84.82,164714.0,84.82,85.05,84.63,84.82,164714.0
2022-12-05 13:30:00,84.81,84.94,84.57,84.58,348764.0,84.81,84.94,84.57,84.58,348764.0
2022-12-05 14:00:00,84.56,84.81,84.39,84.44,187528.0,84.56,84.81,84.39,84.44,187528.0
2022-12-05 14:30:00,84.42,84.65,84.23,84.58,135732.0,84.42,84.65,84.23,84.58,135732.0
2022-12-05 15:00:00,84.57,84.73,84.48,84.64,168332.0,84.57,84.73,84.48,84.64,168332.0
2022-12-05 15:30:00,84.63,85.2,84.6,85.0,673164.0,84.63,85.2,84.6,85.0,673164.0
2022-12-06 09:30:00,85.11,85.79,83.62,83.69,255870.0,85.11,85.79,83.62,83.69,255870.0
2022-12-06 10:00:00,83.7,84.12,83.42,83.71,229258.0,83.7,84.12,83.42,83.71,229258.0
2022-12-06 10:30:00,83.72,84.08,83.59,83.92,182138.0,83.72,84.08,83.59,83.92,182138.0
2022-12-06 11:00:00,83.92,84.27,83.88,84.19,252152.0,83.92,84.27,83.88,84.19,252152.0
2022-12-06 11:30:00,84.17,84.26,83.5,83.72,225788.0,84.17,84.26,83.5,83.72,225788.0
2022-12-06 12:00:00,83.7,83.77,83.17,83.5,165876.0,83.7,83.77,83.17,83.5,165876.0
2022-12-06 12:30:00,83.5,83.67,83.38,83.53,120056.0,83.5,83.67,83.38,83.53,120056.0
2022-12-06 13:00:00,83.51,83.66,83.22,83.28,142338.0,83.51,83.66,83.22,83.28,142338.0
2022-12-06 13:30:00,83.28,83.64,83.2,83.5,134216.0,83.28,83.64,83.2,83.5,134216.0
2022-12-06 14:00:00,83.52,83.69,83.32,83.37,191766.0,83.52,83.69,83.32,83.37,191766.0
2022-12-06 14:30:00,83.36,83.62,83.14,83.51,170604.0,83.36,83.62,83.14,83.51,170604.0
2022-12-06 15:00:00,83.52,83.71,82.95,83.01,249254.0,83.52,83.71,82.95,83.01,249254.0
2022-12-06 15:30:00,83.01,83.55,82.98,83.36,677394.0,83.01,83.55,82.98,83.36,677394.0
2022-12-07 09:30:00,83.8,84.38,82.41,82.41,272264.0,83.8,84.38,82.41,82.41,272264.0
2022-12-07 10:00:00,82.42,82.85,82.14,82.71,210854.0,82.42,82.85,82.14,82.71,210854.0
2022-12-07 10:30:00,82.66,83.16,82.28,82.94,149960.0,82.66,83.16,82.28,82.94,149960.0
2022-12-07 11:00:00,82.95,83.06,82.39,82.51,118070.0,82.95,83.06,82.39,82.51,118070.0
2022-12-07 11:30:00,82.54,83.08,82.48,82.94,93922.0,82.54,83.08,82.48,82.94,93922.0
2022-12-07 12:00:00,82.96,82.96,82.61,82.74,54058.0,82.96,82.96,82.61,82.74,54058.0
2022-12-07 12:30:00,82.73,83.16,82.6,83.14,121160.0,82.73,83.16,82.6,83.14,121160.0
2022-12-07 13:00:00,83.17,83.34,83.03,83.32,78956.0,83.17,83.34,83.03,83.32,78956.0
2022-12-07 13:30:00,83.31,83.37,82.94,83.0,93064.0,83.31,83.37,82.94,83.0,93064.0
2022-12-07 14:00:00,82.95,83.07,82.81,82.98,62586.0,82.95,83.07,82.81,82.98,62586.0
2022-12-07 14:30:00,82.99,83.02,82.66,82.74,103788.0,82.99,83.02,82.66,82.74,103788.0
2022-12-07 15:00:00,82.74,82.86,82.3,82.46,223550.0,82.74,82.86,82.3,82.46,223550.0
2022-12-07 15:30:00,82.44,82.55,81.98,82.34,705630.0,82.44,82.55,81.98,82.34,705630.0
2022-12-08 09:30:00,82.43,82.53,79.33,81.38,1050028.0,82.43,82.53,79.33,81.38,1050028.0
2022-12-08 10:00:00,81.41,81.96,81.21,81.21,593590.0,81.41,81.96,81.21,81.21,593590.0
2022-12-08 10:30:00,81.25,81.42,80.73,81.07,823896.0,81.25,81.42,80.73,81.07,823896.0
2022-12-08 11:00:00,81.04,81.19,80.21,80.78,721648.0,81.04,81.19,80.21,80.78,721648.0
2022-12-08 11:30:00,80.79,81.49,80.77,81.29,247158.0,80.79,81.49,80.77,81.29,247158.0
2022-12-08 12:00:00,81.26,81.29,80.69,80.83,207684.0,81.26,81.29,80.69,80.83,207684.0
2022-12-08 12:30:00,80.82,81.27,80.76,81.25,125722.0,80.82,81.27,80.76,81.25,125722.0
2022-12-08 13:00:00,81.27,81.46,81.06,81.43,155204.0,81.27,81.46,81.06,81.43,155204.0
2022-12-08 13:30:00,81.46,81.69,81.24,81.35,139320.0,81.46,81.69,81.24,81.35,139320.0
2022-12-08 14:00:00,81.35,81.35,80.85,81.0,372682.0,81.35,81.35,80.85,81.0,372682.0
2022-12-08 14:30:00,81.0,81.09,80.74,80.78,259538.0,81.0,81.09,80.74,80.78,259538.0
2022-12-08 15:00:00,80.79,80.85,80.53,80.71,501756.0,80.79,80.85,80.53,80.71,501756.0
2022-12-08 15:30:00,80.71,80.76,80.16,80.42,887398.0,80.71,80.76,80.16,80.42,887398.0
2022-12-09 09:30:00,80.2,80.63,79.56,80.15,302468.0,80.2,80.63,79.56,80.15,302468.0
2022-12-09 10:00:00,80.2,80.5,79.76,80.32,201756.0,80.2,80.5,79.76,80.32,201756.0
2022-12-09 10:30:00,80.36,80.73,80.14,80.5,190376.0,80.36,80.73,80.14,80.5,190376.0
2022-12-09 11:00:00,80.54,80.54,79.92,80.17,156962.0,80.54,80.54,79.92,80.17,156962.0
2022-12-09 11:30:00,80.17,80.22,79.91,80.1,151478.0,80.17,80.22,79.91,80.1,151478.0
2022-12-09 12:00:00,80.04,80.17,79.95,79.95,105936.0,80.04,80.17,79.95,79.95,105936.0
2022-12-09 12:30:00,79.96,80.08,79.68,79.84,182658.0,79.96,80.08,79.68,79.84,182658.0
2022-12-09 13:00:00,79.81,79.81,79.44,79.51,198960.0,79.81,79.81,79.44,79.51,198960.0
2022-12-09 13:30:00,79.51,79.67,79.49,79.55,203640.0,79.51,79.67,79.49,79.55,203640.0
2022-12-09 14:00:00,79.55,79.76,79.48,79.73,220644.0,79.55,79.76,79.48,79.73,220644.0
2022-12-09 14:30:00,79.71,79.78,79.58,79.67,175536.0,79.71,79.78,79.58,79.67,175536.0
2022-12-09 15:00:00,79.67,79.82,79.63,79.74,200696.0,79.67,79.82,79.63,79.74,200696.0
2022-12-09 15:30:00,79.74,79.78,79.41,79.45,679690.0,79.74,79.78,79.41,79.45,679690.0
2022-12-12 09:30:00,79.67,80.0,78.94,79.36,443754.0,79.67,80.0,78.94,79.36,443754.0
2022-12-12 10:00:00,79.4,79.89,79.27,79.86,345338.0,79.4,79.89,79.27,79.86,345338.0
2022-12-12 10:30:00,79.83,80.28,79.67,79.88,494508.0,79.83,80.28,79.67,79.88,494508.0
2022-12-12 11:00:00,79.88,80.63,79.82,80.45,192162.0,79.88,80.63,79.82,80.45,192162.0
2022-12-12 11:30:00,80.48,80.9,80.26,80.83,415232.0,80.48,80.9,80.26,80.83,415232.0
2022-12-12 12:00:00,80.83,80.88,80.18,80.38,151962.0,80.83,80.88,80.18,80.38,151962.0
2022-12-12 12:30:00,80.37,80.39,80.19,80.35,125094.0,80.37,80.39,80.19,80.35,125094.0
2022-12-12 13:00:00,80.37,80.51,80.02,80.08,139070.0,80.37,80.51,80.02,80.08,139070.0
2022-12-12 13:30:00,80.13,80.38,80.11,80.28,133500.0,80.13,80.38,80.11,80.28,133500.0
2022-12-12 14:00:00,80.28,80.33,80.1,80.33,134596.0,80.28,80.33,80.1,80.33,134596.0
2022-12-12 14:30:00,80.34,80.36,80.09,80.29,147858.0,80.34,80.36,80.09,80.29,147858.0
2022-12-12 15:00:00,80.32,80.54,80.19,80.48,157010.0,80.32,80.54,80.19,80.48,157010.0
2022-12-12 15:30:00,80.48,80.92,80.36,80.92,649290.0,80.48,80.92,80.36,80.92,649290.0
2022-12-13 09:30:00,84.22,84.5,82.51,83.0,794356.0,84.22,84.5,82.51,83.0,794356.0
2022-12-13 10:00:00,83.0,83.05,81.53,81.64,551682.0,83.0,83.05,81.53,81.64,551682.0
2022-12-13 10:30:00,81.61,81.83,81.2,81.49,541106.0,81.61,81.83,81.2,81.49,541106.0
2022-12-13 11:00:00,81.55,81.87,81.39,81.44,403360.0,81.55,81.87,81.39,81.44,403360.0
2022-12-13 11:30:00,81.44,81.72,80.66,80.83,330240.0,81.44,81.72,80.66,80.83,330240.0
2022-12-13 12:00:00,80.85,80.86,79.94,80.07,265272.0,80.85,80.86,79.94,80.07,265272.0
2022-12-13 12:30:00,80.07,80.33,79.89,80.14,222116.0,80.07,80.33,79.89,80.14,222116.0
2022-12-13 13:00:00,80.1,80.86,80.1,80.77,234966.0,80.1,80.86,80.1,80.77,234966.0
2022-12-13 13:30:00,80.74,80.86,80.41,80.67,139212.0,80.74,80.86,80.41,80.67,139212.0
2022-12-13 14:00:00,80.7,80.75,80.27,80.39,105614.0,80.7,80.75,80.27,80.39,105614.0
2022-12-13 14:30:00,80.39,80.77,80.31,80.42,188760.0,80.39,80.77,80.31,80.42,188760.0
2022-12-13 15:00:00,80.39,80.47,80.05,80.46,234326.0,80.39,80.47,80.05,80.46,234326.0
2022-12-13 15:30:00,80.48,80.82,80.35,80.38,500018.0,80.48,80.82,80.35,80.38,500018.0
2022-12-14 09:30:00,80.33,81.28,80.29,80.79,284636.0,80.33,81.28,80.29,80.79,284636.0
2022-12-14 10:00:00,80.84,80.99,80.58,80.78,100676.0,80.84,80.99,80.58,80.78,100676.0
2022-12-14 10:30:00,80.74,81.31,80.51,81.09,135874.0,80.74,81.31,80.51,81.09,135874.0
2022-12-14 11:00:00,81.06,81.31,80.85,81.1,122944.0,81.06,81.31,80.85,81.1,122944.0
2022-12-14 11:30:00,81.08,81.35,80.98,81.09,94804.0,81.08,81.35,80.98,81.09,94804.0
2022-12-14 12:00:00,81.11,81.16,80.6,80.71,98782.0,81.11,81.16,80.6,80.71,98782.0
2022-12-14 12:30:00,80.67,80.92,80.57,80.63,82026.0,80.67,80.92,80.57,80.63,82026.0
2022-12-14 13:00:00,80.64,80.88,80.46,80.71,88772.0,80.64,80.88,80.46,80.71,88772.0
2022-12-14 13:30:00,80.75,81.0,80.66,80.85,87078.0,80.75,81.0,80.66,80.85,87078.0
2022-12-14 14:00:00,80.78,80.78,79.5,80.22,199162.0,80.78,80.78,79.5,80.22,199162.0
2022-12-14 14:30:00,80.09,80.23,79.25,80.08,200976.0,80.09,80.23,79.25,80.08,200976.0
2022-12-14 15:00:00,80.0,81.01,79.85,79.85,210644.0,80.0,81.01,79.85,79.85,210644.0
2022-12-14 15:30:00,79.85,80.34,79.62,80.14,361482.0,79.85,80.34,79.62,80.14,361482.0
2022-12-15 09:30:00,78.97,79.57,78.33,78.64,559672.0,78.97,79.57,78.33,78.64,559672.0
2022-12-15 10:00:00,78.6,78.6,77.61,77.7,359632.0,78.6,78.6,77.61,77.7,359632.0
2022-12-15 10:30:00,77.69,77.99,77.0,77.08,261406.0,77.69,77.99,77.0,77.08,261406.0
2022-12-15 11:00:00,77.08,77.23,76.21,76.29,564180.0,77.08,77.23,76.21,76.29,564180.0
2022-12-15 11:30:00,76.27,76.52,76.07,76.22,502676.0,76.27,76.52,76.07,76.22,502676.0
2022-12-15 12:00:00,76.22,76.53,76.17,76.35,288998.0,76.22,76.53,76.17,76.35,288998.0
2022-12-15 12:30:00,76.35,76.61,76.25,76.41,220784.0,76.35,76.61,76.25,76.41,220784.0
2022-12-15 13:00:00,76.44,76.49,76.12,76.21,237140.0,76.44,76.49,76.12,76.21,237140.0
2022-12-15 13:30:00,76.21,76.21,75.66,75.91,232412.0,76.21,76.21,75.66,75.91,232412.0
2022-12-15 14:00:00,75.92,75.96,75.82,75.92,194682.0,75.92,75.96,75.82,75.92,194682.0
2022-12-15 14:30:00,75.89,76.24,75.86,76.14,1644042.0,75.89,76.24,75.86,76.14,1644042.0
2022-12-15 15:00:00,76.15,76.93,76.14,76.92,372048.0,76.15,76.93,76.14,76.92,372048.0
2022-12-15 15:30:00,76.92,76.95,76.23,76.31,903090.0,76.92,76.95,76.23,76.31,903090.0
2022-12-16 09:30:00,75.8,76.45,75.6,76.01,548340.0,75.8,76.45,75.6,76.01,548340.0
2022-12-16 10:00:00,76.0,76.04,75.5,75.89,196166.0,76.0,76.04,75.5,75.89,196166.0
2022-12-16 10:30:00,75.89,76.09,75.68,75.99,205726.0,75.89,76.09,75.68,75.99,205726.0
2022-12-16 11:00:00,75.97,76.05,75.7,75.83,240570.0,75.97,76.05,75.7,75.83,240570.0
2022-12-16 11:30:00,75.82,75.95,75.35,75.4,150120.0,75.82,75.95,75.35,75.4,150120.0
2022-12-16 12:00:00,75.42,75.72,75.31,75.54,155564.0,75.42,75.72,75.31,75.54,155564.0
2022-12-16 12:30:00,75.57,75.75,75.41,75.49,112352.0,75.57,75.75,75.41,75.49,112352.0
2022-12-16 13:00:00,75.47,75.56,75.32,75.51,95284.0,75.47,75.56,75.32,75.51,95284.0
2022-12-16 13:30:00,75.47,75.76,75.46,75.49,128506.0,75.47,75.76,75.46,75.49,128506.0
2022-12-16 14:00:00,75.5,75.72,75.39,75.41,146572.0,75.5,75.72,75.39,75.41,146572.0
2022-12-16 14:30:00,75.4,75.68,75.33,75.6,123266.0,75.4,75.68,75.33,75.6,123266.0
2022-12-16 15:00:00,75.55,75.86,75.39,75.83,173844.0,75.55,75.86,75.39,75.83,173844.0
2022-12-16 15:30:00,75.85,76.0,75.18,75.5,682048.0,75.85,76.0,75.18,75.5,682048.0
2022-12-19 09:30:00,75.95,76.05,74.25,74.42,504492.0,75.95,76.05,74.25,74.42,504492.0
2022-12-19 10:00:00,74.46,75.48,74.33,75.26,413120.0,74.46,75.48,74.33,75.26,413120.0
2022-12-19 10:30:00,75.24,75.33,74.35,74.38,273362.0,75.24,75.33,74.35,74.38,273362.0
2022-12-19 11:00:00,74.36,74.87,74.14,74.86,364138.0,74.36,74.87,74.14,74.86,364138.0
2022-12-19 11:30:00,74.88,75.03,74.71,74.88,303744.0,74.88,75.03,74.71,74.88,303744.0
2022-12-19 12:00:00,74.9,75.06,74.63,74.72,179786.0,74.9,75.06,74.63,74.72,179786.0
2022-12-19 12:30:00,74.7,74.84,74.64,74.66,132652.0,74.7,74.84,74.64,74.66,132652.0
2022-12-19 13:00:00,74.64,74.99,74.58,74.81,112714.0,74.64,74.99,74.58,74.81,112714.0
2022-12-19 13:30:00,74.81,74.93,74.78,74.81,110102.0,74.81,74.93,74.78,74.81,110102.0
2022-12-19 14:00:00,74.81,74.97,74.78,74.85,204728.0,74.81,74.97,74.78,74.85,204728.0
2022-12-19 14:30:00,74.85,75.08,74.81,74.81,213936.0,74.85,75.08,74.81,74.81,213936.0
2022-12-19 15:00:00,74.82,74.85,74.56,74.67,264432.0,74.82,74.85,74.56,74.67,264432.0
2022-12-19 15:30:00,74.67,75.35,74.57,75.28,868732.0,74.67,75.35,74.57,75.28,868732.0
2022-12-20 09:30:00,74.33,75.17,73.86,75.01,715498.0,74.33,75.17,73.86,75.01,715498.0
2022-12-20 10:00:00,75.01,75.31,74.57,74.83,634522.0,75.01,75.31,74.57,74.83,634522.0
2022-12-20 10:30:00,74.83,75.35,74.15,74.15,273736.0,74.83,75.35,74.15,74.15,273736.0
2022-12-20 11:00:00,74.14,74.27,73.92,74.14,275298.0,74.14,74.27,73.92,74.14,275298.0
2022-12-20 11:30:00,74.09,74.5,74.07,74.46,196466.0,74.09,74.5,74.07,74.46,196466.0
2022-12-20 12:00:00,74.5,74.79,74.44,74.53,171350.0,74.5,74.79,74.44,74.53,171350.0
2022-12-20 12:30:00,74.53,74.64,74.35,74.64,202032.0,74.53,74.64,74.35,74.64,202032.0
2022-12-20 13:00:00,74.65,74.67,74.34,74.51,138962.0,74.65,74.67,74.34,74.51,138962.0
2022-12-20 13:30:00,74.53,74.88,74.49,74.83,218368.0,74.53,74.88,74.49,74.83,218368.0
2022-12-20 14:00:00,74.82,75.2,74.79,75.11,188674.0,74.82,75.2,74.79,75.11,188674.0
2022-12-20 14:30:00,75.13,75.22,74.86,74.89,198308.0,75.13,75.22,74.86,74.89,198308.0
2022-12-20 15:00:00,74.88,74.89,74.51,74.82,166496.0,74.88,74.89,74.51,74.82,166496.0
2022-12-20 15:30:00,74.8,74.92,74.58,74.64,446510.0,74.8,74.92,74.58,74.64,446510.0
2022-12-21 09:30:00,74.27,74.28,71.42,72.61,1243232.0,74.27,74.28,71.42,72.61,1243232.0
2022-12-21 10:00:00,72.61,73.25,72.52,73.08,516824.0,72.61,73.25,72.52,73.08,516824.0
2022-12-21 10:30:00,73.1,73.36,72.58,73.23,669118.0,73.1,73.36,72.58,73.23,669118.0
2022-12-21 11:00:00,73.28,74.13,73.2,73.92,464518.0,73.28,74.13,73.2,73.92,464518.0
2022-12-21 11:30:00,73.92,74.21,73.73,73.87,226466.0,73.92,74.21,73.73,73.87,226466.0
2022-12-21 12:00:00,73.85,73.9,73.15,73.64,204344.0,73.85,73.9,73.15,73.64,204344.0
2022-12-21 12:30:00,73.64,73.97,73.64,73.96,162662.0,73.64,73.97,73.64,73.96,162662.0
2022-12-21 13:00:00,73.97,74.04,73.61,73.66,178194.0,73.97,74.04,73.61,73.66,178194.0
2022-12-21 13:30:00,73.65,74.05,73.58,73.89,158968.0,73.65,74.05,73.58,73.89,158968.0
2022-12-21 14:00:00,73.89,74.13,73.89,74.05,177170.0,73.89,74.13,73.89,74.05,177170.0
2022-12-21 14:30:00,74.06,74.17,73.72,73.89,190030.0,74.06,74.17,73.72,73.89,190030.0
2022-12-21 15:00:00,73.89,73.91,73.41,73.56,247266.0,73.89,73.91,73.41,73.56,247266.0
2022-12-21 15:30:00,73.57,73.75,73.42,73.71,706406.0,73.57,73.75,73.42,73.71,706406.0
2022-12-22 09:30:00,72.71,72.74,71.96,72.51,405120.0,72.71,72.74,71.96,72.51,405120.0
2022-12-22 10:00:00,72.46,72.53,71.97,72.36,453128.0,72.46,72.53,71.97,72.36,453128.0
2022-12-22 10:30:00,72.36,72.36,71.92,71.96,309108.0,72.36,72.36,71.92,71.96,309108.0
2022-12-22 11:00:00,71.95,72.04,71.67,72.01,415378.0,71.95,72.04,71.67,72.01,415378.0
2022-12-22 11:30:00,71.96,71.98,71.49,71.76,205260.0,71.96,71.98,71.49,71.76,205260.0
2022-12-22 12:00:00,71.76,71.78,71.24,71.29,232102.0,71.76,71.78,71.24,71.29,232102.0
2022-12-22 12:30:00,71.29,71.49,71.22,71.23,237868.0,71.29,71.49,71.22,71.23,237868.0
2022-12-22 13:00:00,71.22,71.22,70.85,70.92,277124.0,71.22,71.22,70.85,70.92,277124.0
2022-12-22 13:30:00,70.91,71.18,70.77,70.94,345688.0,70.91,71.18,70.77,70.94,345688.0
2022-12-22 14:00:00,70.95,71.33,70.92,71.31,324548.0,70.95,71.33,70.92,71.31,324548.0
2022-12-22 14:30:00,71.31,71.64,71.22,71.62,399064.0,71.31,71.64,71.22,71.62,399064.0
2022-12-22 15:00:00,71.63,71.87,71.45,71.77,454660.0,71.63,71.87,71.45,71.77,454660.0
2022-12-22 15:30:00,71.77,71.89,71.42,71.58,1316588.0,71.77,71.89,71.42,71.58,1316588.0
2022-12-23 09:30:00,71.47,71.66,70.55,70.66,339880.0,71.47,71.66,70.55,70.66,339880.0
2022-12-23 10:00:00,70.66,71.16,70.41,70.7,461250.0,70.66,71.16,70.41,70.7,461250.0
2022-12-23 10:30:00,70.71,71.21,70.58,70.64,241882.0,70.71,71.21,70.58,70.64,241882.0
2022-12-23 11:00:00,70.61,70.89,70.3,70.57,181384.0,70.61,70.89,70.3,70.57,181384.0
2022-12-23 11:30:00,70.58,70.8,70.5,70.75,106698.0,70.58,70.8,70.5,70.75,106698.0
2022-12-23 12:00:00,70.76,70.83,70.5,70.81,289556.0,70.76,70.83,70.5,70.81,289556.0
2022-12-23 12:30:00,70.81,70.88,70.52,70.58,150012.0,70.81,70.88,70.52,70.58,150012.0
2022-12-23 13:00:00,70.6,70.67,70.38,70.39,179642.0,70.6,70.67,70.38,70.39,179642.0
2022-12-23 13:30:00,70.38,70.55,70.35,70.47,271502.0,70.38,70.55,70.35,70.47,271502.0
2022-12-23 14:00:00,70.47,70.51,70.3,70.45,338140.0,70.47,70.51,70.3,70.45,338140.0
2022-12-23 14:30:00,70.44,70.61,70.44,70.51,266180.0,70.44,70.61,70.44,70.51,266180.0
2022-12-23 15:00:00,70.52,70.64,70.41,70.45,342008.0,70.52,70.64,70.41,70.45,342008.0
2022-12-23 15:30:00,70.46,70.68,70.27,70.65,748834.0,70.46,70.68,70.27,70.65,748834.0
2022-12-27 09:30:00,70.27,70.66,69.8,70.26,495150.0,70.27,70.66,69.8,70.26,495150.0
2022-12-27 10:00:00,70.23,70.53,70.08,70.42,275784.0,70.23,70.53,70.08,70.42,275784.0
2022-12-27 10:30:00,70.44,70.67,70.31,70.37,259228.0,70.44,70.67,70.31,70.37,259228.0
2022-12-27 11:00:00,70.37,70.41,70.05,70.17,297652.0,70.37,70.41,70.05,70.17,297652.0
2022-12-27 11:30:00,70.17,70.47,70.08,70.12,198048.0,70.17,70.47,70.08,70.12,198048.0
2022-12-27 12:00:00,70.11,70.37,69.86,69.86,194712.0,70.11,70.37,69.86,69.86,194712.0
2022-12-27 12:30:00,69.86,70.02,69.74,69.98,220630.0,69.86,70.02,69.74,69.98,220630.0
2022-12-27 13:00:00,69.98,70.16,69.75,69.91,278560.0,69.98,70.16,69.75,69.91,278560.0
2022-12-27 13:30:00,69.91,70.07,69.73,69.75,273996.0,69.91,70.07,69.73,69.75,273996.0
2022-12-27 14:00:00,69.74,70.12,69.72,69.83,224662.0,69.74,70.12,69.72,69.83,224662.0
2022-12-27 14:30:00,69.83,69.86,69.61,69.7,206640.0,69.83,69.86,69.61,69.7,206640.0
2022-12-27 15:00:00,69.7,69.83,69.57,69.66,221888.0,69.7,69.83,69.57,69.66,221888.0
2022-12-27 15:30:00,69.66,69.75,69.51,69.61,665112.0,69.66,69.75,69.51,69.61,665112.0
2022-12-28 09:30:00,69.59,69.82,68.96,69.28,506270.0,69.59,69.82,68.96,69.28,506270.0
2022-12-28 10:00:00,69.35,69.5,68.97,69.0,467542.0,69.35,69.5,68.97,69.0,467542.0
2022-12-28 10:30:00,69.0,69.23,68.6,68.62,261652.0,69.0,69.23,68.6,68.62,261652.0
2022-12-28 11:00:00,68.62,68.78,68.37,68.63,257656.0,68.62,68.78,68.37,68.63,257656.0
2022-12-28 11:30:00,68.63,68.69,68.42,68.5,238584.0,68.63,68.69,68.42,68.5,238584.0
2022-12-28 12:00:00,68.51,68.74,68.47,68.71,253518.0,68.51,68.74,68.47,68.71,253518.0
2022-12-28 12:30:00,68.71,69.0,68.7,68.88,244436.0,68.71,69.0,68.7,68.88,244436.0
2022-12-28 13:00:00,68.89,69.26,68.83,69.01,281160.0,68.89,69.26,68.83,69.01,281160.0
2022-12-28 13:30:00,69.0,69.07,68.71,68.83,187232.0,69.0,69.07,68.71,68.83,187232.0
2022-12-28 14:00:00,68.82,68.98,68.61,68.66,191402.0,68.82,68.98,68.61,68.66,191402.0
2022-12-28 14:30:00,68.66,68.88,68.64,68.75,175834.0,68.66,68.88,68.64,68.75,175834.0
2022-12-28 15:00:00,68.76,68.77,68.45,68.67,232280.0,68.76,68.77,68.45,68.67,232280.0
2022-12-28 15:30:00,68.67,68.82,68.43,68.67,700882.0,68.67,68.82,68.43,68.67,700882.0
2022-12-29 09:30:00,69.21,70.1,69.05,69.65,566548.0,69.21,70.1,69.05,69.65,566548.0
2022-12-29 10:00:00,69.64,70.0,69.53,69.77,506778.0,69.64,70.0,69.53,69.77,506778.0
2022-12-29 10:30:00,69.79,70.53,69.79,70.33,435282.0,69.79,70.53,69.79,70.33,435282.0
2022-12-29 11:00:00,70.33,70.35,69.99,70.21,236096.0,70.33,70.35,69.99,70.21,236096.0
2022-12-29 11:30:00,70.23,70.64,70.21,70.52,253174.0,70.23,70.64,70.21,70.52,253174.0
2022-12-29 12:00:00,70.51,70.8,70.36,70.62,412452.0,70.51,70.8,70.36,70.62,412452.0
2022-12-29 12:30:00,70.63,70.64,70.28,70.28,168746.0,70.63,70.64,70.28,70.28,168746.0
2022-12-29 13:00:00,70.29,70.67,70.16,70.36,239794.0,70.29,70.67,70.16,70.36,239794.0
2022-12-29 13:30:00,70.38,70.53,70.31,70.52,151362.0,70.38,70.53,70.31,70.52,151362.0
2022-12-29 14:00:00,70.51,70.6,70.19,70.19,215898.0,70.51,70.6,70.19,70.19,215898.0
2022-12-29 14:30:00,70.21,70.35,70.14,70.17,165644.0,70.21,70.35,70.14,70.17,165644.0
2022-12-29 15:00:00,70.15,70.32,70.08,70.15,270318.0,70.15,70.32,70.08,70.15,270318.0
2022-12-29 15:30:00,70.14,70.27,69.92,70.09,1046358.0,70.14,70.27,69.92,70.09,1046358.0
2022-12-30 09:30:00,69.25,69.89,68.8,69.3,495734.0,69.25,69.89,68.8,69.3,495734.0
2022-12-30 10:00:00,69.32,69.57,69.1,69.39,274334.0,69.32,69.57,69.1,69.39,274334.0
2022-12-30 10:30:00,69.38,69.76,69.13,69.43,281330.0,69.38,69.76,69.13,69.43,281330.0
2022-12-30 11:00:00,69.42,69.52,69.13,69.15,296094.0,69.42,69.52,69.13,69.15,296094.0
2022-12-30 11:30:00,69.14,69.36,69.14,69.28,149448.0,69.14,69.36,69.14,69.28,149448.0
2022-12-30 12:00:00,69.25,69.31,69.03,69.11,238194.0,69.25,69.31,69.03,69.11,238194.0
2022-12-30 12:30:00,69.14,69.29,69.07,69.24,220980.0,69.14,69.29,69.07,69.24,220980.0
2022-12-30 13:00:00,69.23,69.25,68.73,68.81,213326.0,69.23,69.25,68.73,68.81,213326.0
2022-12-30 13:30:00,68.79,68.99,68.77,68.92,181258.0,68.79,68.99,68.77,68.92,181258.0
2022-12-30 14:00:00,68.92,68.96,68.64,68.92,270168.0,68.92,68.96,68.64,68.92,270168.0
2022-12-30 14:30:00,68.92,69.19,68.87,69.13,239106.0,68.92,69.19,68.87,69.13,239106.0
2022-12-30 15:00:00,69.14,69.52,69.13,69.28,376082.0,69.14,69.52,69.13,69.28,376082.0
2022-12-30 15:30:00,69.28,69.84,69.24,69.75,741534.0,69.28,69.84,69.24,69.75,741534.0
2023-01-03 09:30:00,70.72,71.73,70.01,70.21,759226.0,70.72,71.73,70.01,70.21,759226.0
2023-01-03 10:00:00,70.25,70.41,69.66,69.85,417170.0,70.25,70.41,69.66,69.85,417170.0
2023-01-03 10:30:00,69.81,70.33,69.67,69.99,436702.0,69.81,70.33,69.67,69.99,436702.0
2023-01-03 11:00:00,70.0,70.03,69.33,69.44,307914.0,70.0,70.03,69.33,69.44,307914.0
2023-01-03 11:30:00,69.47,69.53,69.08,69.17,289908.0,69.47,69.53,69.08,69.17,289908.0
2023-01-03 12:00:00,69.17,69.36,69.03,69.14,211990.0,69.17,69.36,69.03,69.14,211990.0
2023-01-03 12:30:00,69.17,69.33,68.76,69.15,285756.0,69.17,69.33,68.76,69.15,285756.0
2023-01-03 13:00:00,69.16,69.22,68.83,69.05,294464.0,69.16,69.22,68.83,69.05,294464.0
2023-01-03 13:30:00,69.05,69.46,68.96,69.42,395654.0,69.05,69.46,68.96,69.42,395654.0
2023-01-03 14:00:00,69.42,69.57,69.13,69.26,271892.0,69.42,69.57,69.13,69.26,271892.0
2023-01-03 14:30:00,69.27,69.53,69.07,69.25,297746.0,69.27,69.53,69.07,69.25,297746.0
2023-01-03 15:00:00,69.25,69.55,69.14,69.19,271158.0,69.25,69.55,69.14,69.19,271158.0
2023-01-03 15:30:00,69.2,69.31,68.96,69.23,768814.0,69.2,69.31,68.96,69.23,768814.0
2023-01-04 09:30:00,69.84,70.52,69.0,70.49,545888.0,69.84,70.52,69.0,70.49,545888.0
2023-01-04 10:00:00,70.44,70.62,69.28,69.6,419534.0,70.44,70.62,69.28,69.6,419534.0
2023-01-04 10:30:00,69.6,69.94,69.14,69.83,391580.0,69.6,69.94,69.14,69.83,391580.0
2023-01-04 11:00:00,69.83,69.86,69.49,69.58,266402.0,69.83,69.86,69.49,69.58,266402.0
2023-01-04 11:30:00,69.61,70.22,69.61,69.93,293896.0,69.61,70.22,69.61,69.93,293896.0
2023-01-04 12:00:00,69.92,69.95,69.33,69.47,243988.0,69.92,69.95,69.33,69.47,243988.0
2023-01-04 12:30:00,69.47,69.91,69.42,69.48,573128.0,69.47,69.91,69.42,69.48,573128.0
2023-01-04 13:00:00,69.47,69.5,69.2,69.36,162402.0,69.47,69.5,69.2,69.36,162402.0
2023-01-04 13:30:00,69.36,69.59,69.0,69.04,218212.0,69.36,69.59,69.0,69.04,218212.0
2023-01-04 14:00:00,69.03,69.3,68.52,68.56,527308.0,69.03,69.3,68.52,68.56,527308.0
2023-01-04 14:30:00,68.55,69.11,68.53,69.07,382058.0,68.55,69.11,68.53,69.07,382058.0
2023-01-04 15:00:00,69.08,69.31,68.94,69.13,323898.0,69.08,69.31,68.94,69.13,323898.0
2023-01-04 15:30:00,69.12,69.29,68.76,69.29,705122.0,69.12,69.29,68.76,69.29,705122.0
2023-01-05 09:30:00,68.81,68.84,66.94,67.33,1093022.0,68.81,68.84,66.94,67.33,1093022.0
2023-01-05 10:00:00,67.38,67.8,66.85,67.33,507168.0,67.38,67.8,66.85,67.33,507168.0
2023-01-05 10:30:00,67.34,67.49,66.91,66.96,516282.0,67.34,67.49,66.91,66.96,516282.0
2023-01-05 11:00:00,66.94,67.39,66.85,67.24,421762.0,66.94,67.39,66.85,67.24,421762.0
2023-01-05 11:30:00,67.2,67.25,66.95,67.1,468188.0,67.2,67.25,66.95,67.1,468188.0
2023-01-05 12:00:00,67.08,67.29,66.58,66.71,301736.0,67.08,67.29,66.58,66.71,301736.0
2023-01-05 12:30:00,66.67,66.82,66.38,66.51,471662.0,66.67,66.82,66.38,66.51,471662.0
2023-01-05 13:00:00,66.48,67.22,66.35,67.04,315522.0,66.48,67.22,66.35,67.04,315522.0
2023-01-05 13:30:00,67.03,67.35,67.0,67.27,380090.0,67.03,67.35,67.0,67.27,380090.0
2023-01-05 14:00:00,67.27,67.66,67.26,67.61,428486.0,67.27,67.66,67.26,67.61,428486.0
2023-01-05 14:30:00,67.61,68.02,67.54,67.92,460758.0,67.61,68.02,67.54,67.92,460758.0
2023-01-05 15:00:00,67.92,68.01,67.36,67.36,546854.0,67.92,68.01,67.36,67.36,546854.0
2023-01-05 15:30:00,67.36,67.67,67.3,67.58,1400348.0,67.36,67.67,67.3,67.58,1400348.0
2023-01-06 09:30:00,68.01,68.49,66.76,66.87,396330.0,68.01,68.49,66.76,66.87,396330.0
2023-01-06 10:00:00,66.89,67.46,66.86,66.91,474264.0,66.89,67.46,66.86,66.91,474264.0
2023-01-06 10:30:00,66.88,67.7,66.88,67.66,346166.0,66.88,67.7,66.88,67.66,346166.0
2023-01-06 11:00:00,67.67,67.77,67.1,67.2,274956.0,67.67,67.77,67.1,67.2,274956.0
2023-01-06 11:30:00,67.21,67.42,66.92,67.32,222322.0,67.21,67.42,66.92,67.32,222322.0
2023-01-06 12:00:00,67.35,67.36,66.93,66.95,217122.0,67.35,67.36,66.93,66.95,217122.0
2023-01-06 12:30:00,66.94,67.09,66.82,67.09,285518.0,66.94,67.09,66.82,67.09,285518.0
2023-01-06 13:00:00,67.11,67.29,67.06,67.22,238612.0,67.11,67.29,67.06,67.22,238612.0
2023-01-06 13:30:00,67.24,67.64,67.24,67.63,247834.0,67.24,67.64,67.24,67.63,247834.0
2023-01-06 14:00:00,67.64,68.0,67.64,67.75,296708.0,67.64,68.0,67.64,67.75,296708.0
2023-01-06 14:30:00,67.78,67.88,67.51,67.76,345482.0,67.78,67.88,67.51,67.76,345482.0
2023-01-06 15:00:00,67.75,67.81,67.35,67.48,330448.0,67.75,67.81,67.35,67.48,330448.0
2023-01-06 15:30:00,67.5,67.58,67.32,67.41,683256.0,67.5,67.58,67.32,67.41,683256.0
2023-01-09 09:30:00,68.5,69.72,68.1,69.6,639346.0,68.5,69.72,68.1,69.6,639346.0
2023-01-09 10:00:00,69.62,69.85,68.81,68.95,606594.0,69.62,69.85,68.81,68.95,606594.0
2023-01-09 10:30:00,68.97,69.18,68.39,68.39,509788.0,68.97,69.18,68.39,68.39,509788.0
2023-01-09 11:00:00,68.42,68.87,68.28,68.8,530758.0,68.42,68.87,68.28,68.8,530758.0
2023-01-09 11:30:00,68.81,68.9,68.48,68.75,414974.0,68.81,68.9,68.48,68.75,414974.0
2023-01-09 12:00:00,68.76,69.24,68.67,69.08,296274.0,68.76,69.24,68.67,69.08,296274.0
2023-01-09 12:30:00,69.09,69.2,68.89,69.11,230032.0,69.09,69.2,68.89,69.11,230032.0
2023-01-09 13:00:00,69.11,69.25,68.89,68.94,313160.0,69.11,69.25,68.89,68.94,313160.0
2023-01-09 13:30:00,68.95,68.96,68.11,68.2,313780.0,68.95,68.96,68.11,68.2,313780.0
2023-01-09 14:00:00,68.2,68.41,68.06,68.38,227970.0,68.2,68.41,68.06,68.38,227970.0
2023-01-09 14:30:00,68.35,68.39,67.83,67.85,259622.0,68.35,68.39,67.83,67.85,259622.0
2023-01-09 15:00:00,67.84,68.19,67.76,68.01,380776.0,67.84,68.19,67.76,68.01,380776.0
2023-01-09 15:30:00,68.01,68.04,67.35,67.58,1076152.0,68.01,68.04,67.35,67.58,1076152.0
2023-01-10 09:30:00,67.3,68.25,67.14,67.5,699752.0,67.3,68.25,67.14,67.5,699752.0
2023-01-10 10:00:00,67.52,67.82,66.88,66.98,517410.0,67.52,67.82,66.88,66.98,517410.0
2023-01-10 10:30:00,67.0,67.06,66.57,66.67,572522.0,67.0,67.06,66.57,66.67,572522.0
2023-01-10 11:00:00,66.67,67.05,66.63,66.94,393772.0,66.67,67.05,66.63,66.94,393772.0
2023-01-10 11:30:00,66.95,66.97,66.46,66.74,248044.0,66.95,66.97,66.46,66.74,248044.0
2023-01-10 12:00:00,66.74,66.91,66.55,66.72,235836.0,66.74,66.91,66.55,66.72,235836.0
2023-01-10 12:30:00,66.72,67.03,66.62,66.81,319672.0,66.72,67.03,66.62,66.81,319672.0
2023-01-10 13:00:00,66.8,67.04,66.73,66.79,187604.0,66.8,67.04,66.73,66.79,187604.0
2023-01-10 13:30:00,66.78,67.06,66.74,67.04,158774.0,66.78,67.06,66.74,67.04,158774.0
2023-01-10 14:00:00,67.07,67.32,67.07,67.3,252716.0,67.07,67.32,67.07,67.3,252716.0
2023-01-10 14:30:00,67.33,67.44,67.02,67.08,297948.0,67.33,67.44,67.02,67.08,297948.0
2023-01-10 15:00:00,67.08,67.13,66.79,67.02,252662.0,67.08,67.13,66.79,67.02,252662.0
2023-01-10 15:30:00,67.03,67.28,66.95,67.13,890378.0,67.03,67.28,66.95,67.13,890378.0
2023-01-11 09:30:00,67.78,68.56,67.0,68.56,765232.0,67.78,68.56,67.0,68.56,765232.0
2023-01-11 10:00:00,68.56,68.63,67.95,68.42,424892.0,68.56,68.63,67.95,68.42,424892.0
2023-01-11 10:30:00,68.46,68.5,67.54,67.64,226130.0,68.46,68.5,67.54,67.64,226130.0
2023-01-11 11:00:00,67.62,68.14,67.59,68.04,156308.0,67.62,68.14,67.59,68.04,156308.0
2023-01-11 11:30:00,68.06,68.11,67.91,68.01,200806.0,68.06,68.11,67.91,68.01,200806.0
2023-01-11 12:00:00,68.01,68.19,67.85,67.96,220620.0,68.01,68.19,67.85,67.96,220620.0
2023-01-11 12:30:00,67.97,68.13,67.81,68.1,198368.0,67.97,68.13,67.81,68.1,198368.0
2023-01-11 13:00:00,68.1,68.31,68.0,68.1,150686.0,68.1,68.31,68.0,68.1,150686.0
2023-01-11 13:30:00,68.1,68.27,68.03,68.03,197220.0,68.1,68.27,68.03,68.03,197220.0
2023-01-11 14:00:00,68.04,68.12,67.87,67.88,168334.0,68.04,68.12,67.87,67.88,168334.0
2023-01-11 14:30:00,67.87,68.17,67.86,68.03,189814.0,67.87,68.17,67.86,68.03,189814.0
2023-01-11 15:00:00,68.03,68.26,67.92,68.04,218260.0,68.03,68.26,67.92,68.04,218260.0
2023-01-11 15:30:00,68.03,68.37,67.89,68.35,758912.0,68.03,68.37,67.89,68.35,758912.0
2023-01-12 09:30:00,67.97,68.48,66.11,66.53,967406.0,67.97,68.48,66.11,66.53,967406.0
2023-01-12 10:00:00,66.57,68.07,66.57,67.89,461358.0,66.57,68.07,66.57,67.89,461358.0
2023-01-12 10:30:00,67.88,67.95,67.42,67.73,253866.0,67.88,67.95,67.42,67.73,253866.0
2023-01-12 11:00:00,67.73,67.73,67.33,67.56,222808.0,67.73,67.73,67.33,67.56,222808.0
2023-01-12 11:30:00,67.55,67.97,67.41,67.96,132902.0,67.55,67.97,67.41,67.96,132902.0
2023-01-12 12:00:00,67.94,68.07,67.84,68.06,197302.0,67.94,68.07,67.84,68.06,197302.0
2023-01-12 12:30:00,68.07,68.08,67.86,67.97,152668.0,68.07,68.08,67.86,67.97,152668.0
2023-01-12 13:00:00,67.95,68.21,67.81,67.87,191776.0,67.95,68.21,67.81,67.87,191776.0
2023-01-12 13:30:00,67.84,68.28,67.74,68.16,164694.0,67.84,68.28,67.74,68.16,164694.0
2023-01-12 14:00:00,68.15,68.38,67.97,68.33,187712.0,68.15,68.38,67.97,68.33,187712.0
2023-01-12 14:30:00,68.33,68.58,68.23,68.26,198466.0,68.33,68.58,68.23,68.26,198466.0
2023-01-12 15:00:00,68.26,68.27,68.08,68.19,290434.0,68.26,68.27,68.08,68.19,290434.0
2023-01-12 15:30:00,68.19,68.36,68.08,68.28,764752.0,68.19,68.36,68.08,68.28,764752.0
2023-01-13 09:30:00,67.27,68.26,67.27,67.75,515058.0,67.27,68.26,67.27,67.75,515058.0
2023-01-13 10:00:00,67.69,68.67,67.6,68.53,457778.0,67.69,68.67,67.6,68.53,457778.0
2023-01-13 10:30:00,68.53,68.73,68.21,68.34,393054.0,68.53,68.73,68.21,68.34,393054.0
2023-01-13 11:00:00,68.36,68.5,68.05,68.44,275256.0,68.36,68.5,68.05,68.44,275256.0
2023-01-13 11:30:00,68.42,68.44,68.03,68.28,238634.0,68.42,68.44,68.03,68.28,238634.0
2023-01-13 12:00:00,68.31,68.5,68.21,68.37,160304.0,68.31,68.5,68.21,68.37,160304.0
2023-01-13 12:30:00,68.38,68.47,68.23,68.41,148952.0,68.38,68.47,68.23,68.41,148952.0
2023-01-13 13:00:00,68.42,68.7,68.29,68.7,264338.0,68.42,68.7,68.29,68.7,264338.0
2023-01-13 13:30:00,68.69,69.21,68.62,69.07,244272.0,68.69,69.21,68.62,69.07,244272.0
2023-01-13 14:00:00,69.08,69.4,68.99,69.36,301480.0,69.08,69.4,68.99,69.36,301480.0
2023-01-13 14:30:00,69.36,69.59,69.34,69.42,418552.0,69.36,69.59,69.34,69.42,418552.0
2023-01-13 15:00:00,69.44,69.47,69.29,69.46,307234.0,69.44,69.47,69.29,69.46,307234.0
2023-01-13 15:30:00,69.47,69.51,69.2,69.46,1181662.0,69.47,69.51,69.2,69.46,1181662.0
2023-01-17 09:30:00,68.83,70.25,68.61,70.0,1051062.0,68.83,70.25,68.61,70.0,1051062.0
2023-01-17 10:00:00,70.01,70.67,69.97,70.64,951028.0,70.01,70.67,69.97,70.64,951028.0
2023-01-17 10:30:00,70.64,70.74,70.31,70.48,402708.0,70.64,70.74,70.31,70.48,402708.0
2023-01-17 11:00:00,70.44,70.77,70.42,70.55,426552.0,70.44,70.77,70.42,70.55,426552.0
2023-01-17 11:30:00,70.57,70.81,70.53,70.63,252836.0,70.57,70.81,70.53,70.63,252836.0
2023-01-17 12:00:00,70.63,70.77,70.48,70.64,195728.0,70.63,70.77,70.48,70.64,195728.0
2023-01-17 12:30:00,70.64,71.12,70.6,70.99,216006.0,70.64,71.12,70.6,70.99,216006.0
2023-01-17 13:00:00,70.99,71.24,70.88,71.16,310732.0,70.99,71.24,70.88,71.16,310732.0
2023-01-17 13:30:00,71.15,71.23,70.79,70.89,241938.0,71.15,71.23,70.79,70.89,241938.0
2023-01-17 14:00:00,70.86,71.21,70.86,71.05,365822.0,70.86,71.21,70.86,71.05,365822.0
2023-01-17 14:30:00,71.05,71.22,70.98,71.08,354572.0,71.05,71.22,70.98,71.08,354572.0
2023-01-17 15:00:00,71.08,71.33,71.01,71.21,482580.0,71.08,71.33,71.01,71.21,482580.0
2023-01-17 15:30:00,71.21,71.33,70.85,71.01,1356220.0,71.21,71.33,70.85,71.01,1356220.0
2023-01-18 09:30:00,71.88,72.05,70.9,72.05,939212.0,71.88,72.05,70.9,72.05,939212.0
2023-01-18 10:00:00,72.05,72.65,71.89,72.39,655618.0,72.05,72.65,71.89,72.39,655618.0
2023-01-18 10:30:00,72.39,72.42,71.56,71.93,483800.0,72.39,72.42,71.56,71.93,483800.0
2023-01-18 11:00:00,71.94,72.08,71.05,71.07,662764.0,71.94,72.08,71.05,71.07,662764.0
2023-01-18 11:30:00,71.06,71.11,70.59,70.8,245062.0,71.06,71.11,70.59,70.8,245062.0
2023-01-18 12:00:00,70.81,71.15,70.77,70.91,231404.0,70.81,71.15,70.77,70.91,231404.0
2023-01-18 12:30:00,70.89,71.12,70.77,70.86,286578.0,70.89,71.12,70.77,70.86,286578.0
2023-01-18 13:00:00,70.86,71.06,70.83,70.87,190288.0,70.86,71.06,70.83,70.87,190288.0
2023-01-18 13:30:00,70.85,71.22,70.77,71.22,215668.0,70.85,71.22,70.77,71.22,215668.0
2023-01-18 14:00:00,71.21,71.32,70.98,71.25,214252.0,71.21,71.32,70.98,71.25,214252.0
2023-01-18 14:30:00,71.25,71.32,70.98,71.12,200034.0,71.25,71.32,70.98,71.12,200034.0
2023-01-18 15:00:00,71.11,71.16,70.82,70.92,266574.0,71.11,71.16,70.82,70.92,266574.0
2023-01-18 15:30:00,70.91,71.08,70.8,70.83,891020.0,70.91,71.08,70.8,70.83,891020.0
2023-01-19 09:30:00,70.16,71.46,70.16,70.67,418674.0,70.16,71.46,70.16,70.67,418674.0
2023-01-19 10:00:00,70.67,71.16,70.58,71.07,264024.0,70.67,71.16,70.58,71.07,264024.0
2023-01-19 10:30:00,71.06,71.07,70.42,70.6,256158.0,71.06,71.07,70.42,70.6,256158.0
2023-01-19 11:00:00,70.58,70.75,70.28,70.36,145774.0,70.58,70.75,70.28,70.36,145774.0
2023-01-19 11:30:00,70.33,70.42,70.08,70.17,208510.0,70.33,70.42,70.08,70.17,208510.0
2023-01-19 12:00:00,70.17,70.56,70.08,70.53,181750.0,70.17,70.56,70.08,70.53,181750.0
2023-01-19 12:30:00,70.53,70.67,70.36,70.54,117426.0,70.53,70.67,70.36,70.54,117426.0
2023-01-19 13:00:00,70.57,70.68,70.29,70.29,160976.0,70.57,70.68,70.29,70.29,160976.0
2023-01-19 13:30:00,70.32,70.72,70.31,70.71,115802.0,70.32,70.72,70.31,70.71,115802.0
2023-01-19 14:00:00,70.71,70.99,70.62,70.92,133906.0,70.71,70.99,70.62,70.92,133906.0
2023-01-19 14:30:00,70.93,71.03,70.67,70.71,175714.0,70.93,71.03,70.67,70.71,175714.0
2023-01-19 15:00:00,70.71,70.86,70.58,70.71,210040.0,70.71,70.86,70.58,70.71,210040.0
2023-01-19 15:30:00,70.71,70.71,70.32,70.36,589622.0,70.71,70.71,70.32,70.36,589622.0
2023-01-20 09:30:00,71.44,72.89,71.31,72.56,1375430.0,71.44,72.89,71.31,72.56,1375430.0
2023-01-20 10:00:00,72.55,72.58,71.53,71.87,451528.0,72.55,72.58,71.53,71.87,451528.0
2023-01-20 10:30:00,71.86,72.11,71.66,72.07,345930.0,71.86,72.11,71.66,72.07,345930.0
2023-01-20 11:00:00,72.06,72.51,72.05,72.35,467300.0,72.06,72.51,72.05,72.35,467300.0
2023-01-20 11:30:00,72.37,72.42,72.0,72.22,254116.0,72.37,72.42,72.0,72.22,254116.0
2023-01-20 12:00:00,72.18,72.51,72.12,72.47,213590.0,72.18,72.51,72.12,72.47,213590.0
2023-01-20 12:30:00,72.47,72.62,72.32,72.32,283162.0,72.47,72.62,72.32,72.32,283162.0
2023-01-20 13:00:00,72.32,72.64,72.29,72.45,336764.0,72.32,72.64,72.29,72.45,336764.0
2023-01-20 13:30:00,72.45,72.92,72.45,72.85,337348.0,72.45,72.92,72.45,72.85,337348.0
2023-01-20 14:00:00,72.86,73.07,72.83,72.88,385850.0,72.86,73.07,72.83,72.88,385850.0
2023-01-20 14:30:00,72.87,73.07,72.78,73.03,325458.0,72.87,73.07,72.78,73.03,325458.0
2023-01-20 15:00:00,73.04,73.25,72.88,72.89,451618.0,73.04,73.25,72.88,72.89,451618.0
2023-01-20 15:30:00,72.88,73.09,72.82,73.05,1053186.0,72.88,73.09,72.82,73.05,1053186.0
2023-01-23 09:30:00,73.17,74.03,73.06,73.91,873586.0,73.17,74.03,73.06,73.91,873586.0
2023-01-23 10:00:00,73.89,74.33,73.85,74.29,407416.0,73.89,74.33,73.85,74.29,407416.0
2023-01-23 10:30:00,74.28,75.1,74.25,74.92,542520.0,74.28,75.1,74.25,74.92,542520.0
2023-01-23 11:00:00,74.91,74.99,74.35,74.36,445928.0,74.91,74.99,74.35,74.36,445928.0
2023-01-23 11:30:00,74.36,74.77,74.33,74.59,284464.0,74.36,74.77,74.33,74.59,284464.0
2023-01-23 12:00:00,74.61,74.78,74.24,74.32,220112.0,74.61,74.78,74.24,74.32,220112.0
2023-01-23 12:30:00,74.32,74.63,74.17,74.55,324060.0,74.32,74.63,74.17,74.55,324060.0
2023-01-23 13:00:00,74.55,74.59,74.33,74.44,169184.0,74.55,74.59,74.33,74.44,169184.0
2023-01-23 13:30:00,74.46,74.52,74.27,74.3,187554.0,74.46,74.52,74.27,74.3,187554.0
2023-01-23 14:00:00,74.3,74.46,74.03,74.34,244760.0,74.3,74.46,74.03,74.34,244760.0
2023-01-23 14:30:00,74.33,74.39,73.93,74.04,233878.0,74.33,74.39,73.93,74.04,233878.0
2023-01-23 15:00:00,74.06,74.36,73.96,74.27,269388.0,74.06,74.36,73.96,74.27,269388.0
2023-01-23 15:30:00,74.25,74.79,74.2,74.68,1046988.0,74.25,74.79,74.2,74.68,1046988.0
2023-01-24 09:30:00,75.41,75.9,74.82,75.11,853398.0,75.41,75.9,74.82,75.11,853398.0
2023-01-24 10:00:00,75.06,75.5,74.7,75.14,399262.0,75.06,75.5,74.7,75.14,399262.0
2023-01-24 10:30:00,75.11,75.79,74.93,75.58,305290.0,75.11,75.79,74.93,75.58,305290.0
2023-01-24 11:00:00,75.6,75.92,75.38,75.86,299942.0,75.6,75.92,75.38,75.86,299942.0
2023-01-24 11:30:00,75.88,75.94,75.38,75.45,374268.0,75.88,75.94,75.38,75.45,374268.0
2023-01-24 12:00:00,75.43,75.8,75.2,75.61,545044.0,75.43,75.8,75.2,75.61,545044.0
2023-01-24 12:30:00,75.6,75.97,75.52,75.97,548188.0,75.6,75.97,75.52,75.97,548188.0
2023-01-24 13:00:00,75.98,76.06,75.72,75.85,707264.0,75.98,76.06,75.72,75.85,707264.0
2023-01-24 13:30:00,75.83,76.08,75.8,76.03,193584.0,75.83,76.08,75.8,76.03,193584.0
2023-01-24 14:00:00,76.03,76.04,75.69,75.69,203230.0,76.03,76.04,75.69,75.69,203230.0
2023-01-24 14:30:00,75.7,75.94,75.68,75.92,230126.0,75.7,75.94,75.68,75.92,230126.0
2023-01-24 15:00:00,75.91,75.99,75.8,75.87,386546.0,75.91,75.99,75.8,75.87,386546.0
2023-01-24 15:30:00,75.86,75.89,75.34,75.57,810392.0,75.86,75.89,75.34,75.57,810392.0
2023-01-25 09:30:00,74.0,74.98,73.85,74.02,1606914.0,74.0,74.98,73.85,74.02,1606914.0
2023-01-25 10:00:00,74.04,74.17,73.48,73.63,658456.0,74.04,74.17,73.48,73.63,658456.0
2023-01-25 10:30:00,73.65,74.24,73.54,74.16,650234.0,73.65,74.24,73.54,74.16,650234.0
2023-01-25 11:00:00,74.14,74.36,73.77,74.11,519402.0,74.14,74.36,73.77,74.11,519402.0
2023-01-25 11:30:00,74.13,74.76,73.89,74.62,465858.0,74.13,74.76,73.89,74.62,465858.0
2023-01-25 12:00:00,74.66,74.88,74.17,74.17,3134234.0,74.66,74.88,74.17,74.17,3134234.0
2023-01-25 12:30:00,74.19,74.82,74.15,74.68,176112.0,74.19,74.82,74.15,74.68,176112.0
2023-01-25 13:00:00,74.69,75.06,74.62,75.03,629672.0,74.69,75.06,74.62,75.03,629672.0
2023-01-25 13:30:00,75.06,75.16,74.91,74.95,195170.0,75.06,75.16,74.91,74.95,195170.0
2023-01-25 14:00:00,74.96,75.42,74.86,75.21,130250.0,74.96,75.42,74.86,75.21,130250.0
2023-01-25 14:30:00,75.21,75.58,75.0,75.52,258182.0,75.21,75.58,75.0,75.52,258182.0
2023-01-25 15:00:00,75.52,76.1,75.52,75.94,955516.0,75.52,76.1,75.52,75.94,955516.0
2023-01-25 15:30:00,75.92,75.99,75.64,75.89,624686.0,75.92,75.99,75.64,75.89,624686.0
2023-01-26 09:30:00,77.39,78.61,77.38,77.98,1449374.0,77.39,78.61,77.38,77.98,1449374.0
2023-01-26 10:00:00,77.97,78.89,77.66,78.7,544476.0,77.97,78.89,77.66,78.7,544476.0
2023-01-26 10:30:00,78.69,78.7,77.5,77.73,715958.0,78.69,78.7,77.5,77.73,715958.0
2023-01-26 11:00:00,77.69,77.88,76.83,77.6,510572.0,77.69,77.88,76.83,77.6,510572.0
2023-01-26 11:30:00,77.63,78.14,77.51,78.08,603454.0,77.63,78.14,77.51,78.08,603454.0
2023-01-26 12:00:00,78.08,78.58,78.08,78.56,263930.0,78.08,78.58,78.08,78.56,263930.0
2023-01-26 12:30:00,78.56,79.04,78.51,78.94,1224784.0,78.56,79.04,78.51,78.94,1224784.0
2023-01-26 13:00:00,78.94,79.25,78.58,79.05,460124.0,78.94,79.25,78.58,79.05,460124.0
2023-01-26 13:30:00,79.07,79.34,78.89,79.1,395144.0,79.07,79.34,78.89,79.1,395144.0
2023-01-26 14:00:00,79.1,79.53,78.98,79.5,331676.0,79.1,79.53,78.98,79.5,331676.0
2023-01-26 14:30:00,79.48,79.64,79.38,79.53,352508.0,79.48,79.64,79.38,79.53,352508.0
2023-01-26 15:00:00,79.52,79.75,79.17,79.73,372978.0,79.52,79.75,79.17,79.73,372978.0
2023-01-26 15:30:00,79.73,79.99,79.14,79.57,1574136.0,79.73,79.99,79.14,79.57,1574136.0
2023-01-27 09:30:00,78.89,80.14,78.8,80.11,733672.0,78.89,80.14,78.8,80.11,733672.0
2023-01-27 10:00:00,80.14,80.61,79.78,79.93,432122.0,80.14,80.61,79.78,79.93,432122.0
2023-01-27 10:30:00,79.91,80.03,79.2,79.5,412016.0,79.91,80.03,79.2,79.5,412016.0
2023-01-27 11:00:00,79.47,79.57,79.12,79.54,435448.0,79.47,79.57,79.12,79.54,435448.0
2023-01-27 11:30:00,79.52,79.96,79.48,79.72,206994.0,79.52,79.96,79.48,79.72,206994.0
2023-01-27 12:00:00,79.74,79.8,79.46,79.64,210408.0,79.74,79.8,79.46,79.64,210408.0
2023-01-27 12:30:00,79.64,79.92,79.61,79.92,168910.0,79.64,79.92,79.61,79.92,168910.0
2023-01-27 13:00:00,79.92,80.08,79.76,80.03,182830.0,79.92,80.08,79.76,80.03,182830.0
2023-01-27 13:30:00,80.03,80.05,79.65,79.71,167016.0,80.03,80.05,79.65,79.71,167016.0
2023-01-27 14:00:00,79.71,79.79,79.47,79.47,235392.0,79.71,79.79,79.47,79.47,235392.0
2023-01-27 14:30:00,79.48,79.87,79.47,79.87,195344.0,79.48,79.87,79.47,79.87,195344.0
2023-01-27 15:00:00,79.86,79.96,79.7,79.89,204956.0,79.86,79.96,79.7,79.89,204956.0
2023-01-27 15:30:00,79.89,80.07,79.76,79.81,1364060.0,79.89,80.07,79.76,79.81,1364060.0
2023-01-30 09:30:00,79.04,79.49,78.79,79.19,557062.0,79.04,79.49,78.79,79.19,557062.0
2023-01-30 10:00:00,79.19,79.32,78.81,79.13,457210.0,79.19,79.32,78.81,79.13,457210.0
2023-01-30 10:30:00,79.11,79.24,78.63,79.16,601912.0,79.11,79.24,78.63,79.16,601912.0
2023-01-30 11:00:00,79.16,79.49,78.88,79.48,211792.0,79.16,79.49,78.88,79.48,211792.0
2023-01-30 11:30:00,79.46,79.58,79.05,79.32,131544.0,79.46,79.58,79.05,79.32,131544.0
2023-01-30 12:00:00,79.31,79.42,78.97,79.1,105898.0,79.31,79.42,78.97,79.1,105898.0
2023-01-30 12:30:00,79.09,79.09,78.8,78.92,119272.0,79.09,79.09,78.8,78.92,119272.0
2023-01-30 13:00:00,78.92,79.14,78.86,78.96,99948.0,78.92,79.14,78.86,78.96,99948.0
2023-01-30 13:30:00,78.92,78.96,78.6,78.67,119668.0,78.92,78.96,78.6,78.67,119668.0
2023-01-30 14:00:00,78.67,78.94,78.61,78.89,175036.0,78.67,78.94,78.61,78.89,175036.0
2023-01-30 14:30:00,78.88,79.14,78.77,79.05,410514.0,78.88,79.14,78.77,79.05,410514.0
2023-01-30 15:00:00,79.08,79.14,78.69,78.71,434074.0,79.08,79.14,78.69,78.71,434074.0
2023-01-30 15:30:00,78.71,79.06,78.6,78.82,708418.0,78.71,79.06,78.6,78.82,708418.0
2023-01-31 09:30:00,79.21,79.78,79.09,79.1,192684.0,79.21,79.78,79.09,79.1,192684.0
2023-01-31 10:00:00,79.07,79.19,78.75,78.98,151328.0,79.07,79.19,78.75,78.98,151328.0
2023-01-31 10:30:00,78.98,79.19,78.73,79.13,193964.0,78.98,79.19,78.73,79.13,193964.0
2023-01-31 11:00:00,79.17,79.39,78.92,79.05,196328.0,79.17,79.39,78.92,79.05,196328.0
2023-01-31 11:30:00,79.04,79.24,79.02,79.11,163040.0,79.04,79.24,79.02,79.11,163040.0
2023-01-31 12:00:00,79.08,79.11,78.88,78.95,109812.0,79.08,79.11,78.88,78.95,109812.0
2023-01-31 12:30:00,78.94,79.22,78.93,78.96,97582.0,78.94,79.22,78.93,78.96,97582.0
2023-01-31 13:00:00,78.96,79.2,78.89,78.98,69142.0,78.96,79.2,78.89,78.98,69142.0
2023-01-31 13:30:00,78.99,79.21,78.91,79.13,112276.0,78.99,79.21,78.91,79.13,112276.0
2023-01-31 14:00:00,79.14,79.14,78.83,78.99,124322.0,79.14,79.14,78.83,78.99,124322.0
2023-01-31 14:30:00,79.03,79.25,79.03,79.17,125430.0,79.03,79.25,79.03,79.17,125430.0
2023-01-31 15:00:00,79.17,79.31,78.83,78.89,155410.0,79.17,79.31,78.83,78.89,155410.0
2023-01-31 15:30:00,78.91,79.36,78.9,79.31,493130.0,78.91,79.36,78.9,79.31,493130.0
2023-02-01 09:30:00,78.67,79.07,77.89,78.21,629492.0,78.67,79.07,77.89,78.21,629492.0
2023-02-01 10:00:00,78.22,78.45,77.67,77.79,462628.0,78.22,78.45,77.67,77.79,462628.0
2023-02-01 10:30:00,77.82,77.89,77.11,77.25,418568.0,77.82,77.89,77.11,77.25,418568.0
2023-02-01 11:00:00,77.23,77.68,77.13,77.67,264102.0,77.23,77.68,77.13,77.67,264102.0
2023-02-01 11:30:00,77.67,77.76,77.41,77.56,236684.0,77.67,77.76,77.41,77.56,236684.0
2023-02-01 12:00:00,77.57,77.7,77.48,77.52,225624.0,77.57,77.7,77.48,77.52,225624.0
2023-02-01 12:30:00,77.52,77.83,77.49,77.72,127956.0,77.52,77.83,77.49,77.72,127956.0
2023-02-01 13:00:00,77.71,77.87,77.5,77.79,193732.0,77.71,77.87,77.5,77.79,193732.0
2023-02-01 13:30:00,77.78,78.0,77.74,77.85,248480.0,77.78,78.0,77.74,77.85,248480.0
2023-02-01 14:00:00,77.85,78.46,77.55,78.25,268546.0,77.85,78.46,77.55,78.25,268546.0
2023-02-01 14:30:00,78.28,79.92,77.83,79.34,482758.0,78.28,79.92,77.83,79.34,482758.0
2023-02-01 15:00:00,79.38,80.13,79.38,80.03,829738.0,79.38,80.13,79.38,80.03,829738.0
2023-02-01 15:30:00,80.01,80.64,79.77,79.86,1445712.0,80.01,80.64,79.77,79.86,1445712.0
2023-02-02 09:30:00,82.44,82.6,81.51,82.25,1256516.0,82.44,82.6,81.51,82.25,1256516.0
2023-02-02 10:00:00,82.23,82.62,82.03,82.35,419844.0,82.23,82.62,82.03,82.35,419844.0
2023-02-02 10:30:00,82.41,82.83,82.4,82.64,415458.0,82.41,82.83,82.4,82.64,415458.0
2023-02-02 11:00:00,82.61,82.68,82.24,82.54,325126.0,82.61,82.68,82.24,82.54,325126.0
2023-02-02 11:30:00,82.54,82.55,81.58,81.82,282696.0,82.54,82.55,81.58,81.82,282696.0
2023-02-02 12:00:00,81.82,82.18,81.69,81.83,313884.0,81.82,82.18,81.69,81.83,313884.0
2023-02-02 12:30:00,81.86,82.07,81.7,81.94,345924.0,81.86,82.07,81.7,81.94,345924.0
2023-02-02 13:00:00,81.92,82.24,81.92,82.18,231176.0,81.92,82.24,81.92,82.18,231176.0
2023-02-02 13:30:00,82.19,82.65,82.18,82.63,1181710.0,82.19,82.65,82.18,82.63,1181710.0
2023-02-02 14:00:00,82.64,82.66,81.72,81.72,1272844.0,82.64,82.66,81.72,81.72,1272844.0
2023-02-02 14:30:00,81.72,81.72,80.94,80.99,514284.0,81.72,81.72,80.94,80.99,514284.0
2023-02-02 15:00:00,80.97,81.31,80.65,81.27,590286.0,80.97,81.31,80.65,81.27,590286.0
2023-02-02 15:30:00,81.27,81.38,80.97,81.28,792950.0,81.27,81.38,80.97,81.28,792950.0
2023-02-03 09:30:00,79.41,80.06,79.12,79.89,561142.0,79.41,80.06,79.12,79.89,561142.0
2023-02-03 10:00:00,79.72,80.92,79.62,80.58,333146.0,79.72,80.92,79.62,80.58,333146.0
2023-02-03 10:30:00,80.55,80.88,80.4,80.52,173842.0,80.55,80.88,80.4,80.52,173842.0
2023-02-03 11:00:00,80.47,80.84,80.42,80.78,171608.0,80.47,80.84,80.42,80.78,171608.0
2023-02-03 11:30:00,80.79,80.97,80.54,80.63,166228.0,80.79,80.97,80.54,80.63,166228.0
2023-02-03 12:00:00,80.64,81.19,80.53,81.03,117612.0,80.64,81.19,80.53,81.03,117612.0
2023-02-03 12:30:00,80.99,81.2,80.48,80.52,134588.0,80.99,81.2,80.48,80.52,134588.0
2023-02-03 13:00:00,80.52,80.52,80.08,80.24,129308.0,80.52,80.52,80.08,80.24,129308.0
2023-02-03 13:30:00,80.22,80.44,79.99,80.24,122908.0,80.22,80.44,79.99,80.24,122908.0
2023-02-03 14:00:00,80.22,80.35,80.13,80.29,121510.0,80.22,80.35,80.13,80.29,121510.0
2023-02-03 14:30:00,80.26,80.5,80.0,80.01,120428.0,80.26,80.5,80.0,80.01,120428.0
2023-02-03 15:00:00,79.98,80.29,79.83,80.23,211324.0,79.98,80.29,79.83,80.23,211324.0
2023-02-03 15:30:00,80.22,80.29,79.85,79.86,449374.0,80.22,80.29,79.85,79.86,449374.0
2023-02-06 09:30:00,79.38,80.27,78.75,79.3,498058.0,79.38,80.27,78.75,79.3,498058.0
2023-02-06 10:00:00,79.25,79.64,79.0,79.35,270106.0,79.25,79.64,79.0,79.35,270106.0
2023-02-06 10:30:00,79.28,79.43,79.03,79.28,118772.0,79.28,79.43,79.03,79.28,118772.0
2023-02-06 11:00:00,79.33,80.01,79.31,79.91,170756.0,79.33,80.01,79.31,79.91,170756.0
2023-02-06 11:30:00,79.95,80.0,79.39,79.56,119072.0,79.95,80.0,79.39,79.56,119072.0
2023-02-06 12:00:00,79.5,79.7,79.39,79.53,109468.0,79.5,79.7,79.39,79.53,109468.0
2023-02-06 12:30:00,79.51,79.75,79.32,79.36,108016.0,79.51,79.75,79.32,79.36,108016.0
2023-02-06 13:00:00,79.38,79.39,79.17,79.18,120104.0,79.38,79.39,79.17,79.18,120104.0
2023-02-06 13:30:00,79.15,79.18,78.77,78.78,206986.0,79.15,79.18,78.77,78.78,206986.0
2023-02-06 14:00:00,78.8,78.81,78.45,78.58,320814.0,78.8,78.81,78.45,78.58,320814.0
2023-02-06 14:30:00,78.58,78.64,78.44,78.53,125736.0,78.58,78.64,78.44,78.53,125736.0
2023-02-06 15:00:00,78.52,78.61,78.33,78.39,225966.0,78.52,78.61,78.33,78.39,225966.0
2023-02-06 15:30:00,78.38,78.39,77.98,78.13,740916.0,78.38,78.39,77.98,78.13,740916.0
2023-02-07 09:30:00,77.98,78.09,77.06,77.61,291756.0,77.98,78.09,77.06,77.61,291756.0
2023-02-07 10:00:00,77.63,78.03,77.45,77.47,179114.0,77.63,78.03,77.45,77.47,179114.0
2023-02-07 10:30:00,77.45,77.96,77.42,77.91,159568.0,77.45,77.96,77.42,77.91,159568.0
2023-02-07 11:00:00,77.93,78.42,77.92,78.28,140342.0,77.93,78.42,77.92,78.28,140342.0
2023-02-07 11:30:00,78.3,78.83,78.29,78.65,150256.0,78.3,78.83,78.29,78.65,150256.0
2023-02-07 12:00:00,78.64,78.64,78.22,78.33,126522.0,78.64,78.64,78.22,78.33,126522.0
2023-02-07 12:30:00,78.31,80.04,78.31,79.87,254004.0,78.31,80.04,78.31,79.87,254004.0
2023-02-07 13:00:00,79.89,79.98,79.05,79.08,269410.0,79.89,79.98,79.05,79.08,269410.0
2023-02-07 13:30:00,79.08,79.08,78.54,78.8,215756.0,79.08,79.08,78.54,78.8,215756.0
2023-02-07 14:00:00,78.78,79.41,78.74,79.06,196640.0,78.78,79.41,78.74,79.06,196640.0
2023-02-07 14:30:00,79.07,79.66,79.01,79.64,253670.0,79.07,79.66,79.01,79.64,253670.0
2023-02-07 15:00:00,79.65,79.86,79.35,79.84,522200.0,79.65,79.86,79.35,79.84,522200.0
2023-02-07 15:30:00,79.83,80.11,79.56,79.84,885528.0,79.83,80.11,79.56,79.84,885528.0
2023-02-08 09:30:00,82.73,84.33,82.38,83.76,2139328.0,82.73,84.33,82.38,83.76,2139328.0
2023-02-08 10:00:00,83.79,84.18,83.57,84.0,910270.0,83.79,84.18,83.57,84.0,910270.0
2023-02-08 10:30:00,83.99,83.99,83.06,83.38,611314.0,83.99,83.99,83.06,83.38,611314.0
2023-02-08 11:00:00,83.38,83.73,82.82,82.99,366806.0,83.38,83.73,82.82,82.99,366806.0
2023-02-08 11:30:00,82.96,83.11,82.42,83.11,346810.0,82.96,83.11,82.42,83.11,346810.0
2023-02-08 12:00:00,83.08,83.45,82.97,83.45,419462.0,83.08,83.45,82.97,83.45,419462.0
2023-02-08 12:30:00,83.46,83.57,82.88,83.05,357810.0,83.46,83.57,82.88,83.05,357810.0
2023-02-08 13:00:00,83.06,83.28,82.94,83.08,243912.0,83.06,83.28,82.94,83.08,243912.0
2023-02-08 13:30:00,83.08,83.29,82.94,83.17,191260.0,83.08,83.29,82.94,83.17,191260.0
2023-02-08 14:00:00,83.16,83.58,83.06,83.29,185700.0,83.16,83.58,83.06,83.29,185700.0
2023-02-08 14:30:00,83.3,83.35,82.99,83.24,195614.0,83.3,83.35,82.99,83.24,195614.0
2023-02-08 15:00:00,83.25,83.42,83.09,83.25,360738.0,83.25,83.42,83.09,83.25,360738.0
2023-02-08 15:30:00,83.25,83.3,82.88,83.05,953684.0,83.25,83.3,82.88,83.05,953684.0
2023-02-09 09:30:00,84.0,84.39,83.51,83.88,440504.0,84.0,84.39,83.51,83.88,440504.0
2023-02-09 10:00:00,83.86,84.5,83.61,83.86,539456.0,83.86,84.5,83.61,83.86,539456.0
2023-02-09 10:30:00,83.86,84.23,83.54,83.88,357118.0,83.86,84.23,83.54,83.88,357118.0
2023-02-09 11:00:00,83.86,83.89,83.07,83.07,198246.0,83.86,83.89,83.07,83.07,198246.0
2023-02-09 11:30:00,83.05,83.63,83.01,83.58,167380.0,83.05,83.63,83.01,83.58,167380.0
2023-02-09 12:00:00,83.56,84.21,83.56,84.11,216638.0,83.56,84.21,83.56,84.11,216638.0
2023-02-09 12:30:00,84.07,84.08,83.26,83.52,116700.0,84.07,84.08,83.26,83.52,116700.0
2023-02-09 13:00:00,83.49,83.89,83.36,83.74,138164.0,83.49,83.89,83.36,83.74,138164.0
2023-02-09 13:30:00,83.74,83.88,83.32,83.49,101148.0,83.74,83.88,83.32,83.49,101148.0
2023-02-09 14:00:00,83.48,83.58,83.14,83.14,129834.0,83.48,83.58,83.14,83.14,129834.0
2023-02-09 14:30:00,83.15,83.46,83.14,83.39,117008.0,83.15,83.46,83.14,83.39,117008.0
2023-02-09 15:00:00,83.38,83.38,82.81,82.91,228750.0,83.38,83.38,82.81,82.91,228750.0
2023-02-09 15:30:00,82.9,83.29,82.76,83.06,620722.0,82.9,83.29,82.76,83.06,620722.0
2023-02-10 09:30:00,82.85,83.4,81.97,82.41,353752.0,82.85,83.4,81.97,82.41,353752.0
2023-02-10 10:00:00,82.36,82.82,82.0,82.53,189258.0,82.36,82.82,82.0,82.53,189258.0
2023-02-10 10:30:00,82.53,82.63,81.7,82.05,163562.0,82.53,82.63,81.7,82.05,163562.0
2023-02-10 11:00:00,81.99,82.24,81.89,82.09,125666.0,81.99,82.24,81.89,82.09,125666.0
2023-02-10 11:30:00,82.08,82.11,81.54,81.68,148216.0,82.08,82.11,81.54,81.68,148216.0
2023-02-10 12:00:00,81.67,81.74,81.41,81.71,91580.0,81.67,81.74,81.41,81.71,91580.0
2023-02-10 12:30:00,81.69,82.02,81.66,82.0,102306.0,81.69,82.02,81.66,82.0,102306.0
2023-02-10 13:00:00,82.0,82.26,81.93,82.2,103708.0,82.0,82.26,81.93,82.2,103708.0
2023-02-10 13:30:00,82.2,82.33,82.0,82.06,132758.0,82.2,82.33,82.0,82.06,132758.0
2023-02-10 14:00:00,82.06,82.17,81.94,82.03,110672.0,82.06,82.17,81.94,82.03,110672.0
2023-02-10 14:30:00,81.99,82.14,81.96,82.11,136998.0,81.99,82.14,81.96,82.11,136998.0
2023-02-10 15:00:00,82.12,82.7,82.12,82.31,257760.0,82.12,82.7,82.12,82.31,257760.0
2023-02-10 15:30:00,82.31,82.76,82.29,82.67,647934.0,82.31,82.76,82.29,82.67,647934.0
2023-02-13 09:30:00,83.16,83.25,82.21,82.61,264268.0,83.16,83.25,82.21,82.61,264268.0
2023-02-13 10:00:00,82.69,82.98,82.27,82.75,227740.0,82.69,82.98,82.27,82.75,227740.0
2023-02-13 10:30:00,82.77,83.36,82.64,83.25,175208.0,82.77,83.36,82.64,83.25,175208.0
2023-02-13 11:00:00,83.25,83.42,83.11,83.24,122500.0,83.25,83.42,83.11,83.24,122500.0
2023-02-13 11:30:00,83.24,83.46,83.17,83.38,87516.0,83.24,83.46,83.17,83.38,87516.0
2023-02-13 12:00:00,83.38,83.6,83.3,83.38,69412.0,83.38,83.6,83.3,83.38,69412.0
2023-02-13 12:30:00,83.33,83.5,83.23,83.46,136000.0,83.33,83.5,83.23,83.46,136000.0
2023-02-13 13:00:00,83.42,83.45,83.22,83.43,59924.0,83.42,83.45,83.22,83.43,59924.0
2023-02-13 13:30:00,83.46,83.57,83.4,83.56,79050.0,83.46,83.57,83.4,83.56,79050.0
2023-02-13 14:00:00,83.56,83.71,83.36,83.36,103610.0,83.56,83.71,83.36,83.36,103610.0
2023-02-13 14:30:00,83.39,83.4,83.01,83.16,96520.0,83.39,83.4,83.01,83.16,96520.0
2023-02-13 15:00:00,83.16,83.37,82.97,83.33,150704.0,83.16,83.37,82.97,83.33,150704.0
2023-02-13 15:30:00,83.32,83.43,83.08,83.14,542392.0,83.32,83.43,83.08,83.14,542392.0
2023-02-14 09:30:00,83.94,84.88,83.14,84.85,511046.0,83.94,84.88,83.14,84.85,511046.0
2023-02-14 10:00:00,84.88,85.74,84.83,85.6,636702.0,84.88,85.74,84.83,85.6,636702.0
2023-02-14 10:30:00,85.61,85.66,83.58,84.29,420410.0,85.61,85.66,83.58,84.29,420410.0
2023-02-14 11:00:00,84.32,84.96,84.29,84.48,234470.0,84.32,84.96,84.29,84.48,234470.0
2023-02-14 11:30:00,84.42,84.47,83.8,84.07,187690.0,84.42,84.47,83.8,84.07,187690.0
2023-02-14 12:00:00,84.04,84.64,83.95,84.51,129198.0,84.04,84.64,83.95,84.51,129198.0
2023-02-14 12:30:00,84.49,84.86,84.48,84.69,115534.0,84.49,84.86,84.48,84.69,115534.0
2023-02-14 13:00:00,84.66,85.24,84.64,85.04,248904.0,84.66,85.24,84.64,85.04,248904.0
2023-02-14 13:30:00,85.07,85.24,84.85,84.9,154272.0,85.07,85.24,84.85,84.9,154272.0
2023-02-14 14:00:00,84.89,84.9,84.47,84.51,161612.0,84.89,84.9,84.47,84.51,161612.0
2023-02-14 14:30:00,84.52,85.0,84.42,84.72,168270.0,84.52,85.0,84.42,84.72,168270.0
2023-02-14 15:00:00,84.73,85.16,84.64,84.98,240788.0,84.73,85.16,84.64,84.98,240788.0
2023-02-14 15:30:00,84.97,85.42,84.94,85.04,726594.0,84.97,85.42,84.94,85.04,726594.0
2023-02-15 09:30:00,86.02,87.14,85.6,86.23,1017746.0,86.02,87.14,85.6,86.23,1017746.0
2023-02-15 10:00:00,86.23,86.99,86.22,86.73,588752.0,86.23,86.99,86.22,86.73,588752.0
2023-02-15 10:30:00,86.74,87.23,86.32,86.32,407942.0,86.74,87.23,86.32,86.32,407942.0
2023-02-15 11:00:00,86.32,86.88,86.31,86.85,377540.0,86.32,86.88,86.31,86.85,377540.0
2023-02-15 11:30:00,86.86,87.31,86.67,87.01,311696.0,86.86,87.31,86.67,87.01,311696.0
2023-02-15 12:00:00,87.02,87.57,86.97,87.37,349294.0,87.02,87.57,86.97,87.37,349294.0
2023-02-15 12:30:00,87.36,88.14,87.21,87.89,885068.0,87.36,88.14,87.21,87.89,885068.0
2023-02-15 13:00:00,87.92,88.49,87.76,88.45,584940.0,87.92,88.49,87.76,88.45,584940.0
2023-02-15 13:30:00,88.46,88.5,87.99,88.2,369276.0,88.46,88.5,87.99,88.2,369276.0
2023-02-15 14:00:00,88.21,88.8,88.17,88.74,413162.0,88.21,88.8,88.17,88.74,413162.0
2023-02-15 14:30:00,88.75,88.79,88.26,88.41,447980.0,88.75,88.79,88.26,88.41,447980.0
2023-02-15 15:00:00,88.42,88.53,88.05,88.49,555568.0,88.42,88.53,88.05,88.49,555568.0
2023-02-15 15:30:00,88.49,88.73,88.29,88.63,1007504.0,88.49,88.73,88.29,88.63,1007504.0
2023-02-16 09:30:00,87.25,87.5,86.13,86.86,678836.0,87.25,87.5,86.13,86.86,678836.0
2023-02-16 10:00:00,86.8,87.49,86.65,87.2,469646.0,86.8,87.49,86.65,87.2,469646.0
2023-02-16 10:30:00,87.22,87.97,87.19,87.44,261498.0,87.22,87.97,87.19,87.44,261498.0
2023-02-16 11:00:00,87.46,87.61,87.13,87.29,196110.0,87.46,87.61,87.13,87.29,196110.0
2023-02-16 11:30:00,87.29,87.35,86.95,87.12,200816.0,87.29,87.35,86.95,87.12,200816.0
2023-02-16 12:00:00,87.1,87.19,86.66,87.01,249744.0,87.1,87.19,86.66,87.01,249744.0
2023-02-16 12:30:00,87.01,87.31,86.89,86.97,130536.0,87.01,87.31,86.89,86.97,130536.0
2023-02-16 13:00:00,86.99,87.1,86.67,86.85,187720.0,86.99,87.1,86.67,86.85,187720.0
2023-02-16 13:30:00,86.86,87.33,86.83,87.25,206500.0,86.86,87.33,86.83,87.25,206500.0
2023-02-16 14:00:00,87.26,87.35,86.86,87.02,181870.0,87.26,87.35,86.86,87.02,181870.0
2023-02-16 14:30:00,87.02,87.28,87.0,87.21,240662.0,87.02,87.28,87.0,87.21,240662.0
2023-02-16 15:00:00,87.21,87.22,86.25,86.25,399686.0,87.21,87.22,86.25,86.25,399686.0
2023-02-16 15:30:00,86.25,86.52,85.97,85.99,1022732.0,86.25,86.52,85.97,85.99,1022732.0
2023-02-17 09:30:00,85.2,85.4,83.9,84.56,677490.0,85.2,85.4,83.9,84.56,677490.0
2023-02-17 10:00:00,84.56,85.08,84.29,84.69,311338.0,84.56,85.08,84.29,84.69,311338.0
2023-02-17 10:30:00,84.63,85.03,84.31,84.41,281814.0,84.63,85.03,84.31,84.41,281814.0
2023-02-17 11:00:00,84.42,84.61,84.26,84.33,221530.0,84.42,84.61,84.26,84.33,221530.0
2023-02-17 11:30:00,84.32,84.46,84.06,84.42,158336.0,84.32,84.46,84.06,84.42,158336.0
2023-02-17 12:00:00,84.44,84.66,84.17,84.17,174698.0,84.44,84.66,84.17,84.17,174698.0
2023-02-17 12:30:00,84.17,84.25,84.06,84.09,168420.0,84.17,84.25,84.06,84.09,168420.0
2023-02-17 13:00:00,84.1,84.55,84.08,84.21,179796.0,84.1,84.55,84.08,84.21,179796.0
2023-02-17 13:30:00,84.17,84.4,84.07,84.19,226828.0,84.17,84.4,84.07,84.19,226828.0
2023-02-17 14:00:00,84.21,84.54,84.16,84.5,305918.0,84.21,84.54,84.16,84.5,305918.0
2023-02-17 14:30:00,84.52,84.77,84.33,84.64,502478.0,84.52,84.77,84.33,84.64,502478.0
2023-02-17 15:00:00,84.67,84.73,84.4,84.47,411230.0,84.67,84.73,84.4,84.47,411230.0
2023-02-17 15:30:00,84.46,84.83,84.39,84.64,748086.0,84.46,84.83,84.39,84.64,748086.0
2023-02-21 09:30:00,84.25,84.6,83.83,84.32,1013570.0,84.25,84.6,83.83,84.32,1013570.0
2023-02-21 10:00:00,84.29,84.3,83.26,83.44,595278.0,84.29,84.3,83.26,83.44,595278.0
2023-02-21 10:30:00,83.43,83.97,83.36,83.66,362582.0,83.43,83.97,83.36,83.66,362582.0
2023-02-21 11:00:00,83.69,83.88,82.68,82.9,659130.0,83.69,83.88,82.68,82.9,659130.0
2023-02-21 11:30:00,82.9,83.3,82.69,83.05,520808.0,82.9,83.3,82.69,83.05,520808.0
2023-02-21 12:00:00,83.05,83.29,83.01,83.03,304540.0,83.05,83.29,83.01,83.03,304540.0
2023-02-21 12:30:00,83.03,83.4,83.03,83.38,328274.0,83.03,83.4,83.03,83.38,328274.0
2023-02-21 13:00:00,83.39,83.5,83.1,83.42,309094.0,83.39,83.5,83.1,83.42,309094.0
2023-02-21 13:30:00,83.39,83.5,83.27,83.48,312198.0,83.39,83.5,83.27,83.48,312198.0
2023-02-21 14:00:00,83.48,83.86,83.41,83.8,595868.0,83.48,83.86,83.41,83.8,595868.0
2023-02-21 14:30:00,83.78,84.07,83.71,83.86,658586.0,83.78,84.07,83.71,83.86,658586.0
2023-02-21 15:00:00,83.87,83.94,83.57,83.61,801366.0,83.87,83.94,83.57,83.61,801366.0
2023-02-21 15:30:00,83.61,84.19,83.39,83.46,2276900.0,83.61,84.19,83.39,83.46,2276900.0
2023-02-22 09:30:00,91.19,94.19,91.15,93.83,9252788.0,91.19,94.19,91.15,93.83,9252788.0
2023-02-22 10:00:00,93.83,94.17,91.67,92.28,4139534.0,93.83,94.17,91.67,92.28,4139534.0
2023-02-22 10:30:00,92.29,92.86,91.33,92.78,2320074.0,92.29,92.86,91.33,92.78,2320074.0
2023-02-22 11:00:00,92.78,93.07,91.96,92.22,1730854.0,92.78,93.07,91.96,92.22,1730854.0
2023-02-22 11:30:00,92.22,92.58,91.97,92.37,981550.0,92.22,92.58,91.97,92.37,981550.0
2023-02-22 12:00:00,92.38,93.11,92.33,93.02,1281256.0,92.38,93.11,92.33,93.02,1281256.0
2023-02-22 12:30:00,93.05,93.53,92.76,93.29,1054668.0,93.05,93.53,92.76,93.29,1054668.0
2023-02-22 13:00:00,93.29,93.5,93.11,93.36,1261292.0,93.29,93.5,93.11,93.36,1261292.0
2023-02-22 13:30:00,93.37,93.73,93.1,93.42,1207364.0,93.37,93.73,93.1,93.42,1207364.0
2023-02-22 14:00:00,93.39,94.39,93.06,93.67,1599644.0,93.39,94.39,93.06,93.67,1599644.0
2023-02-22 14:30:00,93.66,93.67,92.86,92.94,983656.0,93.66,93.67,92.86,92.94,983656.0
2023-02-22 15:00:00,92.94,93.32,92.8,93.07,845750.0,92.94,93.32,92.8,93.07,845750.0
2023-02-22 15:30:00,93.08,93.91,92.98,93.9,2869192.0,93.08,93.91,92.98,93.9,2869192.0
2023-02-23 09:30:00,93.82,93.92,92.34,92.57,1676276.0,93.82,93.92,92.34,92.57,1676276.0
2023-02-23 10:00:00,92.65,94.33,92.53,94.29,1733836.0,92.65,94.33,92.53,94.29,1733836.0
2023-02-23 10:30:00,94.28,94.41,93.44,93.83,902476.0,94.28,94.41,93.44,93.83,902476.0
2023-02-23 11:00:00,93.81,93.97,92.23,92.31,1053190.0,93.81,93.97,92.23,92.31,1053190.0
2023-02-23 11:30:00,92.3,92.3,91.61,91.61,927124.0,92.3,92.3,91.61,91.61,927124.0
2023-02-23 12:00:00,91.61,91.83,91.41,91.83,1086724.0,91.61,91.83,91.41,91.83,1086724.0
2023-02-23 12:30:00,91.81,92.08,91.55,91.58,894940.0,91.81,92.08,91.55,91.58,894940.0
2023-02-23 13:00:00,91.6,91.79,91.3,91.5,972298.0,91.6,91.79,91.3,91.5,972298.0
2023-02-23 13:30:00,91.5,92.1,91.36,92.04,877686.0,91.5,92.1,91.36,92.04,877686.0
2023-02-23 14:00:00,92.05,92.89,91.89,92.85,1175878.0,92.05,92.89,91.89,92.85,1175878.0
2023-02-23 14:30:00,92.85,93.97,92.8,93.86,1596284.0,92.85,93.97,92.8,93.86,1596284.0
2023-02-23 15:00:00,93.86,94.35,93.86,94.32,1635062.0,93.86,94.35,93.86,94.32,1635062.0
2023-02-23 15:30:00,94.32,94.5,94.13,94.38,2021492.0,94.32,94.5,94.13,94.38,2021492.0
2023-02-24 09:30:00,92.5,93.74,92.39,92.58,1053162.0,92.5,93.74,92.39,92.58,1053162.0
2023-02-24 10:00:00,92.58,93.32,92.38,92.92,748946.0,92.58,93.32,92.38,92.92,748946.0
2023-02-24 10:30:00,92.86,92.88,92.21,92.34,1559924.0,92.86,92.88,92.21,92.34,1559924.0
2023-02-24 11:00:00,92.32,93.33,92.23,93.15,250934.0,92.32,93.33,92.23,93.15,250934.0
2023-02-24 11:30:00,93.19,93.71,92.95,93.71,363772.0,93.19,93.71,92.95,93.71,363772.0
2023-02-24 12:00:00,93.73,93.86,93.46,93.7,443242.0,93.73,93.86,93.46,93.7,443242.0
2023-02-24 12:30:00,93.69,93.73,92.98,93.01,1880770.0,93.69,93.73,92.98,93.01,1880770.0
2023-02-24 13:00:00,93.03,93.54,92.91,93.49,344614.0,93.03,93.54,92.91,93.49,344614.0
2023-02-24 13:30:00,93.5,93.5,93.05,93.33,324478.0,93.5,93.5,93.05,93.33,324478.0
2023-02-24 14:00:00,93.33,93.54,92.97,93.06,249648.0,93.33,93.54,92.97,93.06,249648.0
2023-02-24 14:30:00,93.06,93.41,92.86,93.41,270086.0,93.06,93.41,92.86,93.41,270086.0
2023-02-24 15:00:00,93.41,93.48,93.15,93.2,363436.0,93.41,93.48,93.15,93.2,363436.0
2023-02-24 15:30:00,93.21,93.39,92.8,93.35,822942.0,93.21,93.39,92.8,93.35,822942.0
2023-02-27 09:30:00,93.95,95.83,93.89,95.82,1214174.0,93.95,95.83,93.89,95.82,1214174.0
2023-02-27 10:00:00,95.79,96.24,95.39,95.75,635818.0,95.79,96.24,95.39,95.75,635818.0
2023-02-27 10:30:00,95.76,96.13,94.89,95.22,454678.0,95.76,96.13,94.89,95.22,454678.0
2023-02-27 11:00:00,95.24,95.29,94.72,95.01,313836.0,95.24,95.29,94.72,95.01,313836.0
2023-02-27 11:30:00,95.01,95.45,94.79,95.14,525440.0,95.01,95.45,94.79,95.14,525440.0
2023-02-27 12:00:00,95.15,95.4,94.88,95.11,243762.0,95.15,95.4,94.88,95.11,243762.0
2023-02-27 12:30:00,95.12,95.38,95.04,95.31,188248.0,95.12,95.38,95.04,95.31,188248.0
2023-02-27 13:00:00,95.33,95.51,95.2,95.23,248488.0,95.33,95.51,95.2,95.23,248488.0
2023-02-27 13:30:00,95.24,95.37,94.88,95.05,230332.0,95.24,95.37,94.88,95.05,230332.0
2023-02-27 14:00:00,95.05,95.18,94.63,94.87,222052.0,95.05,95.18,94.63,94.87,222052.0
2023-02-27 14:30:00,94.88,94.97,94.46,94.63,229594.0,94.88,94.97,94.46,94.63,229594.0
2023-02-27 15:00:00,94.61,94.67,94.42,94.61,282146.0,94.61,94.67,94.42,94.61,282146.0
2023-02-27 15:30:00,94.6,94.61,94.14,94.26,774182.0,94.6,94.61,94.14,94.26,774182.0
2023-02-28 09:30:00,94.11,95.92,94.11,95.06,1359002.0,94.11,95.92,94.11,95.06,1359002.0
2023-02-28 10:00:00,95.07,95.48,94.7,94.74,378686.0,95.07,95.48,94.7,94.74,378686.0
2023-02-28 10:30:00,94.77,95.04,94.33,94.51,341458.0,94.77,95.04,94.33,94.51,341458.0
2023-02-28 11:00:00,94.52,95.07,94.48,94.97,293688.0,94.52,95.07,94.48,94.97,293688.0
2023-02-28 11:30:00,94.96,95.07,94.39,94.57,144436.0,94.96,95.07,94.39,94.57,144436.0
2023-02-28 12:00:00,94.57,94.8,94.51,94.63,151724.0,94.57,94.8,94.51,94.63,151724.0
2023-02-28 12:30:00,94.64,94.92,94.56,94.67,199274.0,94.64,94.92,94.56,94.67,199274.0
2023-02-28 13:00:00,94.69,94.71,94.6,94.69,175326.0,94.69,94.71,94.6,94.69,175326.0
2023-02-28 13:30:00,94.7,94.75,94.38,94.54,166904.0,94.7,94.75,94.38,94.54,166904.0
2023-02-28 14:00:00,94.54,94.63,94.17,94.25,204754.0,94.54,94.63,94.17,94.25,204754.0
2023-02-28 14:30:00,94.26,94.44,94.21,94.27,375546.0,94.26,94.44,94.21,94.27,375546.0
2023-02-28 15:00:00,94.28,94.65,94.11,94.28,260804.0,94.28,94.65,94.11,94.28,260804.0
2023-02-28 15:30:00,94.25,94.39,94.03,94.22,652538.0,94.25,94.39,94.03,94.22,652538.0
2023-03-01 09:30:00,93.44,94.1,92.92,93.81,723692.0,93.44,94.1,92.92,93.81,723692.0
2023-03-01 10:00:00,93.85,94.09,92.94,93.13,345084.0,93.85,94.09,92.94,93.13,345084.0
2023-03-01 10:30:00,93.11,93.71,92.86,93.33,267550.0,93.11,93.71,92.86,93.33,267550.0
2023-03-01 11:00:00,93.31,93.44,92.96,93.27,348152.0,93.31,93.44,92.96,93.27,348152.0
2023-03-01 11:30:00,93.24,94.03,93.21,93.87,191000.0,93.24,94.03,93.21,93.87,191000.0
2023-03-01 12:00:00,93.86,94.1,93.79,93.85,158018.0,93.86,94.1,93.79,93.85,158018.0
2023-03-01 12:30:00,93.86,94.0,93.7,93.82,78480.0,93.86,94.0,93.7,93.82,78480.0
2023-03-01 13:00:00,93.81,93.86,93.51,93.64,110616.0,93.81,93.86,93.51,93.64,110616.0
2023-03-01 13:30:00,93.63,93.87,93.61,93.78,118686.0,93.63,93.87,93.61,93.78,118686.0
2023-03-01 14:00:00,93.75,93.79,93.57,93.64,142600.0,93.75,93.79,93.57,93.64,142600.0
2023-03-01 14:30:00,93.63,93.8,93.58,93.73,143300.0,93.63,93.8,93.58,93.73,143300.0
2023-03-01 15:00:00,93.7,93.91,93.6,93.64,266592.0,93.7,93.91,93.6,93.64,266592.0
2023-03-01 15:30:00,93.64,93.8,93.38,93.5,821484.0,93.64,93.8,93.38,93.5,821484.0
2023-03-02 09:30:00,93.42,93.67,92.75,93.39,487148.0,93.42,93.67,92.75,93.39,487148.0
2023-03-02 10:00:00,93.39,93.81,93.32,93.71,341234.0,93.39,93.81,93.32,93.71,341234.0
2023-03-02 10:30:00,93.75,93.86,93.59,93.77,313008.0,93.75,93.86,93.59,93.77,313008.0
2023-03-02 11:00:00,93.79,93.87,92.99,93.0,182456.0,93.79,93.87,92.99,93.0,182456.0
2023-03-02 11:30:00,93.01,93.44,92.75,93.44,241718.0,93.01,93.44,92.75,93.44,241718.0
2023-03-02 12:00:00,93.44,93.73,93.31,93.68,146648.0,93.44,93.73,93.31,93.68,146648.0
2023-03-02 12:30:00,93.71,93.92,93.64,93.89,168674.0,93.71,93.92,93.64,93.89,168674.0
2023-03-02 13:00:00,93.88,93.98,93.64,93.82,135780.0,93.88,93.98,93.64,93.82,135780.0
2023-03-02 13:30:00,93.83,94.92,93.81,94.88,359774.0,93.83,94.92,93.81,94.88,359774.0
2023-03-02 14:00:00,94.88,95.52,94.79,95.36,399882.0,94.88,95.52,94.79,95.36,399882.0
2023-03-02 14:30:00,95.37,95.46,95.18,95.39,214894.0,95.37,95.46,95.18,95.39,214894.0
2023-03-02 15:00:00,95.39,95.52,94.73,94.8,513086.0,95.39,95.52,94.73,94.8,513086.0
2023-03-02 15:30:00,94.82,95.17,94.82,94.92,990992.0,94.82,95.17,94.82,94.92,990992.0
2023-03-03 09:30:00,95.08,96.0,94.33,95.38,724574.0,95.08,96.0,94.33,95.38,724574.0
2023-03-03 10:00:00,95.41,95.42,94.65,95.42,444096.0,95.41,95.42,94.65,95.42,444096.0
2023-03-03 10:30:00,95.4,95.66,95.16,95.25,274746.0,95.4,95.66,95.16,95.25,274746.0
2023-03-03 11:00:00,95.25,95.53,95.11,95.53,278662.0,95.25,95.53,95.11,95.53,278662.0
2023-03-03 11:30:00,95.54,95.7,95.08,95.19,307324.0,95.54,95.7,95.08,95.19,307324.0
2023-03-03 12:00:00,95.2,95.53,95.02,95.41,241314.0,95.2,95.53,95.02,95.41,241314.0
2023-03-03 12:30:00,95.45,96.26,95.36,96.26,402556.0,95.45,96.26,95.36,96.26,402556.0
2023-03-03 13:00:00,96.26,96.3,95.71,95.89,365050.0,96.26,96.3,95.71,95.89,365050.0
2023-03-03 13:30:00,95.9,96.21,95.83,96.0,307654.0,95.9,96.21,95.83,96.0,307654.0
2023-03-03 14:00:00,96.01,96.42,95.91,96.05,262246.0,96.01,96.42,95.91,96.05,262246.0
2023-03-03 14:30:00,96.03,96.15,95.85,95.85,283832.0,96.03,96.15,95.85,95.85,283832.0
2023-03-03 15:00:00,95.84,96.26,95.81,96.1,382320.0,95.84,96.26,95.81,96.1,382320.0
2023-03-03 15:30:00,96.1,96.14,95.67,95.79,823052.0,96.1,96.14,95.67,95.79,823052.0
2023-03-06 09:30:00,93.86,94.82,93.42,94.24,1182176.0,93.86,94.82,93.42,94.24,1182176.0
2023-03-06 10:00:00,94.25,94.58,93.92,94.56,363094.0,94.25,94.58,93.92,94.56,363094.0
2023-03-06 10:30:00,94.54,94.99,94.33,94.95,635662.0,94.54,94.99,94.33,94.95,635662.0
2023-03-06 11:00:00,94.97,95.2,94.72,94.78,278116.0,94.97,95.2,94.72,94.78,278116.0
2023-03-06 11:30:00,94.8,94.97,94.47,94.96,390420.0,94.8,94.97,94.47,94.96,390420.0
2023-03-06 12:00:00,94.95,95.1,94.74,94.77,154898.0,94.95,95.1,94.74,94.77,154898.0
2023-03-06 12:30:00,94.78,94.81,94.47,94.67,179722.0,94.78,94.81,94.47,94.67,179722.0
2023-03-06 13:00:00,94.66,94.88,94.53,94.61,155302.0,94.66,94.88,94.53,94.61,155302.0
2023-03-06 13:30:00,94.62,94.63,94.17,94.3,174162.0,94.62,94.63,94.17,94.3,174162.0
2023-03-06 14:00:00,94.28,94.39,94.06,94.14,158428.0,94.28,94.39,94.06,94.14,158428.0
2023-03-06 14:30:00,94.14,94.27,94.07,94.17,213618.0,94.14,94.27,94.07,94.17,213618.0
2023-03-06 15:00:00,94.13,94.28,93.92,94.0,228128.0,94.13,94.28,93.92,94.0,228128.0
2023-03-06 15:30:00,94.01,94.35,93.89,93.96,656158.0,94.01,94.35,93.89,93.96,656158.0
2023-03-07 09:30:00,93.89,94.74,93.35,94.67,550882.0,93.89,94.74,93.35,94.67,550882.0
2023-03-07 10:00:00,94.62,94.62,93.88,93.98,351122.0,94.62,94.62,93.88,93.98,351122.0
2023-03-07 10:30:00,93.95,94.64,93.86,93.89,267304.0,93.95,94.64,93.86,93.89,267304.0
2023-03-07 11:00:00,93.88,94.11,93.79,93.85,205140.0,93.88,94.11,93.79,93.85,205140.0
2023-03-07 11:30:00,93.89,94.04,93.48,93.82,165662.0,93.89,94.04,93.48,93.82,165662.0
2023-03-07 12:00:00,93.77,94.26,93.74,94.1,199728.0,93.77,94.26,93.74,94.1,199728.0
2023-03-07 12:30:00,94.14,94.65,94.14,94.55,157778.0,94.14,94.65,94.14,94.55,157778.0
2023-03-07 13:00:00,94.56,94.56,94.0,94.17,132460.0,94.56,94.56,94.0,94.17,132460.0
2023-03-07 13:30:00,94.14,94.24,93.63,93.93,104792.0,94.14,94.24,93.63,93.93,104792.0
2023-03-07 14:00:00,93.92,94.03,93.65,93.75,178640.0,93.92,94.03,93.65,93.75,178640.0
2023-03-07 14:30:00,93.76,93.79,93.44,93.5,113630.0,93.76,93.79,93.44,93.5,113630.0
2023-03-07 15:00:00,93.47,93.82,93.47,93.52,155606.0,93.47,93.82,93.47,93.52,155606.0
2023-03-07 15:30:00,93.5,93.86,93.44,93.61,455656.0,93.5,93.86,93.44,93.61,455656.0
2023-03-08 09:30:00,94.03,94.49,93.56,93.68,464920.0,94.03,94.49,93.56,93.68,464920.0
2023-03-08 10:00:00,93.67,93.9,93.08,93.72,378328.0,93.67,93.9,93.08,93.72,378328.0
2023-03-08 10:30:00,93.75,94.09,93.55,93.99,225098.0,93.75,94.09,93.55,93.99,225098.0
2023-03-08 11:00:00,94.01,94.39,93.84,94.11,206610.0,94.01,94.39,93.84,94.11,206610.0
2023-03-08 11:30:00,94.12,94.47,93.79,94.45,156532.0,94.12,94.47,93.79,94.45,156532.0
2023-03-08 12:00:00,94.46,94.56,94.08,94.17,107598.0,94.46,94.56,94.08,94.17,107598.0
2023-03-08 12:30:00,94.17,94.58,94.05,94.36,210360.0,94.17,94.58,94.05,94.36,210360.0
2023-03-08 13:00:00,94.36,94.42,93.94,93.97,150912.0,94.36,94.42,93.94,93.97,150912.0
2023-03-08 13:30:00,93.94,94.07,93.68,93.91,133726.0,93.94,94.07,93.68,93.91,133726.0
2023-03-08 14:00:00,93.92,94.07,93.77,93.86,108938.0,93.92,94.07,93.77,93.86,108938.0
2023-03-08 14:30:00,93.85,94.13,93.64,93.91,4183392.0,93.85,94.13,93.64,93.91,4183392.0
2023-03-08 15:00:00,93.94,94.04,93.57,93.75,277834.0,93.94,94.04,93.57,93.75,277834.0
2023-03-08 15:30:00,93.75,94.51,93.75,94.18,658576.0,93.75,94.51,93.75,94.18,658576.0
2023-03-09 09:30:00,94.19,94.67,93.92,94.11,194824.0,94.19,94.67,93.92,94.11,194824.0
2023-03-09 10:00:00,94.11,94.72,94.07,94.43,176208.0,94.11,94.72,94.07,94.43,176208.0
2023-03-09 10:30:00,94.42,94.45,93.83,93.87,154728.0,94.42,94.45,93.83,93.87,154728.0
2023-03-09 11:00:00,93.87,93.99,93.54,93.57,170370.0,93.87,93.99,93.54,93.57,170370.0
2023-03-09 11:30:00,93.58,93.79,93.5,93.61,131486.0,93.58,93.79,93.5,93.61,131486.0
2023-03-09 12:00:00,93.64,93.72,93.35,93.58,123072.0,93.64,93.72,93.35,93.58,123072.0
2023-03-09 12:30:00,93.57,93.67,92.78,93.06,221176.0,93.57,93.67,92.78,93.06,221176.0
2023-03-09 13:00:00,93.07,93.44,92.83,92.89,173260.0,93.07,93.44,92.83,92.89,173260.0
2023-03-09 13:30:00,92.86,92.92,92.28,92.36,199862.0,92.86,92.92,92.28,92.36,199862.0
2023-03-09 14:00:00,92.32,92.57,92.16,92.5,166038.0,92.32,92.57,92.16,92.5,166038.0
2023-03-09 14:30:00,92.52,92.83,92.33,92.58,167394.0,92.52,92.83,92.33,92.58,167394.0
2023-03-09 15:00:00,92.6,92.67,92.12,92.29,350366.0,92.6,92.67,92.12,92.29,350366.0
2023-03-09 15:30:00,92.27,92.6,92.14,92.21,696200.0,92.27,92.6,92.14,92.21,696200.0
2023-03-10 09:30:00,92.46,92.75,91.25,91.8,461044.0,92.46,92.75,91.25,91.8,461044.0
2023-03-10 10:00:00,91.82,92.21,91.32,91.57,402510.0,91.82,92.21,91.32,91.57,402510.0
2023-03-10 10:30:00,91.61,92.29,91.53,92.27,272988.0,91.61,92.29,91.53,92.27,272988.0
2023-03-10 11:00:00,92.23,92.88,91.83,92.78,203452.0,92.23,92.88,91.83,92.78,203452.0
2023-03-10 11:30:00,92.78,93.14,92.13,92.22,211280.0,92.78,93.14,92.13,92.22,211280.0
2023-03-10 12:00:00,92.2,92.34,91.96,92.31,236848.0,92.2,92.34,91.96,92.31,236848.0
2023-03-10 12:30:00,92.33,92.97,92.31,92.85,602688.0,92.33,92.97,92.31,92.85,602688.0
2023-03-10 13:00:00,92.83,92.94,92.49,92.64,433940.0,92.83,92.94,92.49,92.64,433940.0
2023-03-10 13:30:00,92.66,92.71,92.0,92.11,575544.0,92.66,92.71,92.0,92.11,575544.0
2023-03-10 14:00:00,92.14,92.37,91.78,92.28,394536.0,92.14,92.37,91.78,92.28,394536.0
2023-03-10 14:30:00,92.32,93.46,92.31,93.25,648024.0,92.32,93.46,92.31,93.25,648024.0
2023-03-10 15:00:00,93.24,93.5,92.94,93.24,725008.0,93.24,93.5,92.94,93.24,725008.0
2023-03-10 15:30:00,93.22,93.26,92.49,92.86,1299810.0,93.22,93.26,92.49,92.86,1299810.0
2023-03-13 09:30:00,92.03,93.2,91.34,92.99,1397760.0,92.03,93.2,91.34,92.99,1397760.0
2023-03-13 10:00:00,92.99,93.33,92.38,92.65,592358.0,92.99,93.33,92.38,92.65,592358.0
2023-03-13 10:30:00,92.66,93.43,92.49,93.25,701748.0,92.66,93.43,92.49,93.25,701748.0
2023-03-13 11:00:00,93.19,94.23,93.04,94.15,571482.0,93.19,94.23,93.04,94.15,571482.0
2023-03-13 11:30:00,94.2,94.25,92.95,93.52,580870.0,94.2,94.25,92.95,93.52,580870.0
2023-03-13 12:00:00,93.56,93.94,93.26,93.54,234582.0,93.56,93.94,93.26,93.54,234582.0
2023-03-13 12:30:00,93.5,94.01,93.28,93.37,282076.0,93.5,94.01,93.28,93.37,282076.0
2023-03-13 13:00:00,93.36,93.72,92.9,93.25,253488.0,93.36,93.72,92.9,93.25,253488.0
2023-03-13 13:30:00,93.25,93.69,92.95,93.58,236956.0,93.25,93.69,92.95,93.58,236956.0
2023-03-13 14:00:00,93.6,93.76,93.33,93.48,304996.0,93.6,93.76,93.33,93.48,304996.0
2023-03-13 14:30:00,93.52,94.11,93.52,94.05,317860.0,93.52,94.11,93.52,94.05,317860.0
2023-03-13 15:00:00,94.03,94.08,93.22,93.42,409040.0,94.03,94.08,93.22,93.42,409040.0
2023-03-13 15:30:00,93.39,93.79,92.88,92.95,1055384.0,93.39,93.79,92.88,92.95,1055384.0
2023-03-14 09:30:00,93.36,94.11,92.42,92.63,850940.0,93.36,94.11,92.42,92.63,850940.0
2023-03-14 10:00:00,92.66,93.1,92.51,92.83,451442.0,92.66,93.1,92.51,92.83,451442.0
2023-03-14 10:30:00,92.8,93.0,92.42,92.44,500260.0,92.8,93.0,92.42,92.44,500260.0
2023-03-14 11:00:00,92.45,92.66,92.2,92.47,419036.0,92.45,92.66,92.2,92.47,419036.0
2023-03-14 11:30:00,92.5,92.76,92.47,92.55,213972.0,92.5,92.76,92.47,92.55,213972.0
2023-03-14 12:00:00,92.56,92.58,92.24,92.44,284390.0,92.56,92.58,92.24,92.44,284390.0
2023-03-14 12:30:00,92.43,92.86,92.43,92.81,279786.0,92.43,92.86,92.43,92.81,279786.0
2023-03-14 13:00:00,92.8,92.89,92.01,92.37,207926.0,92.8,92.89,92.01,92.37,207926.0
2023-03-14 13:30:00,92.37,92.6,92.32,92.54,180302.0,92.37,92.6,92.32,92.54,180302.0
2023-03-14 14:00:00,92.55,92.61,92.17,92.44,176390.0,92.55,92.61,92.17,92.44,176390.0
2023-03-14 14:30:00,92.41,92.5,91.98,92.07,240588.0,92.41,92.5,91.98,92.07,240588.0
2023-03-14 15:00:00,92.08,92.24,91.43,91.77,348338.0,92.08,92.24,91.43,91.77,348338.0
2023-03-14 15:30:00,91.79,92.33,91.73,92.3,1087154.0,91.79,92.33,91.73,92.3,1087154.0
2023-03-15 09:30:00,91.25,92.19,90.82,91.35,402934.0,91.25,92.19,90.82,91.35,402934.0
2023-03-15 10:00:00,91.33,91.73,91.13,91.53,334664.0,91.33,91.73,91.13,91.53,334664.0
2023-03-15 10:30:00,91.57,91.81,91.29,91.74,193676.0,91.57,91.81,91.29,91.74,193676.0
2023-03-15 11:00:00,91.79,92.15,91.58,91.76,269048.0,91.79,92.15,91.58,91.76,269048.0
2023-03-15 11:30:00,91.79,91.98,91.63,91.66,192256.0,91.79,91.98,91.63,91.66,192256.0
2023-03-15 12:00:00,91.7,91.74,91.23,91.36,165336.0,91.7,91.74,91.23,91.36,165336.0
2023-03-15 12:30:00,91.32,91.44,90.99,91.13,175202.0,91.32,91.44,90.99,91.13,175202.0
2023-03-15 13:00:00,91.14,91.81,91.08,91.8,133474.0,91.14,91.81,91.08,91.8,133474.0
2023-03-15 13:30:00,91.76,91.82,91.37,91.75,127232.0,91.76,91.82,91.37,91.75,127232.0
2023-03-15 14:00:00,91.75,91.99,91.29,91.75,122104.0,91.75,91.99,91.29,91.75,122104.0
2023-03-15 14:30:00,91.8,92.0,91.62,91.95,254334.0,91.8,92.0,91.62,91.95,254334.0
2023-03-15 15:00:00,91.97,92.05,91.58,91.98,312262.0,91.97,92.05,91.58,91.98,312262.0
2023-03-15 15:30:00,91.98,92.06,91.47,91.92,584354.0,91.98,92.06,91.47,91.92,584354.0
2023-03-16 09:30:00,92.25,93.48,92.11,92.31,725352.0,92.25,93.48,92.11,92.31,725352.0
2023-03-16 10:00:00,92.31,92.55,91.33,92.01,257032.0,92.31,92.55,91.33,92.01,257032.0
2023-03-16 10:30:00,92.06,93.26,91.96,93.24,141562.0,92.06,93.26,91.96,93.24,141562.0
2023-03-16 11:00:00,93.25,93.8,92.98,93.69,418456.0,93.25,93.8,92.98,93.69,418456.0
2023-03-16 11:30:00,93.74,94.49,93.7,94.38,311664.0,93.74,94.49,93.7,94.38,311664.0
2023-03-16 12:00:00,94.39,94.61,93.97,94.25,251812.0,94.39,94.61,93.97,94.25,251812.0
2023-03-16 12:30:00,94.25,94.57,94.03,94.51,159146.0,94.25,94.57,94.03,94.51,159146.0
2023-03-16 13:00:00,94.54,94.64,94.17,94.27,164220.0,94.54,94.64,94.17,94.27,164220.0
2023-03-16 13:30:00,94.26,94.65,94.2,94.57,230004.0,94.26,94.65,94.2,94.57,230004.0
2023-03-16 14:00:00,94.57,94.76,94.3,94.75,351436.0,94.57,94.76,94.3,94.75,351436.0
2023-03-16 14:30:00,94.77,94.82,94.49,94.64,367370.0,94.77,94.82,94.49,94.64,367370.0
2023-03-16 15:00:00,94.66,94.86,94.59,94.77,336910.0,94.66,94.86,94.59,94.77,336910.0
2023-03-16 15:30:00,94.75,95.0,94.58,94.86,1440514.0,94.75,95.0,94.58,94.86,1440514.0
2023-03-17 09:30:00,94.86,95.06,94.33,95.01,601522.0,94.86,95.06,94.33,95.01,601522.0
2023-03-17 10:00:00,95.07,95.73,94.95,95.02,494458.0,95.07,95.73,94.95,95.02,494458.0
2023-03-17 10:30:00,95.05,95.1,94.26,94.58,367460.0,95.05,95.1,94.26,94.58,367460.0
2023-03-17 11:00:00,94.54,94.67,94.22,94.48,235212.0,94.54,94.67,94.22,94.48,235212.0
2023-03-17 11:30:00,94.49,94.72,94.33,94.41,185026.0,94.49,94.72,94.33,94.41,185026.0
2023-03-17 12:00:00,94.35,94.58,94.28,94.53,133702.0,94.35,94.58,94.28,94.53,133702.0
2023-03-17 12:30:00,94.54,94.85,94.28,94.49,155834.0,94.54,94.85,94.28,94.49,155834.0
2023-03-17 13:00:00,94.45,94.6,94.29,94.38,130176.0,94.45,94.6,94.29,94.38,130176.0
2023-03-17 13:30:00,94.38,94.47,94.13,94.39,133398.0,94.38,94.47,94.13,94.39,133398.0
2023-03-17 14:00:00,94.42,94.55,93.81,93.95,159852.0,94.42,94.55,93.81,93.95,159852.0
2023-03-17 14:30:00,93.92,94.16,93.79,94.03,171322.0,93.92,94.16,93.79,94.03,171322.0
2023-03-17 15:00:00,94.05,94.61,93.89,94.58,265058.0,94.05,94.61,93.89,94.58,265058.0
2023-03-17 15:30:00,94.6,94.64,94.03,94.57,701578.0,94.6,94.64,94.03,94.57,701578.0
2023-03-20 09:30:00,94.0,94.25,93.45,93.99,380006.0,94.0,94.25,93.45,93.99,380006.0
2023-03-20 10:00:00,94.0,94.32,93.44,93.87,197838.0,94.0,94.32,93.44,93.87,197838.0
2023-03-20 10:30:00,93.82,94.19,93.65,94.15,165290.0,93.82,94.19,93.65,94.15,165290.0
2023-03-20 11:00:00,94.18,94.42,94.11,94.4,216646.0,94.18,94.42,94.11,94.4,216646.0
2023-03-20 11:30:00,94.42,94.44,93.97,94.01,116676.0,94.42,94.44,93.97,94.01,116676.0
2023-03-20 12:00:00,93.96,93.99,93.53,93.92,194472.0,93.96,93.99,93.53,93.92,194472.0
2023-03-20 12:30:00,93.89,94.25,93.85,94.14,111220.0,93.89,94.25,93.85,94.14,111220.0
2023-03-20 13:00:00,94.18,94.35,94.14,94.26,90218.0,94.18,94.35,94.14,94.26,90218.0
2023-03-20 13:30:00,94.28,94.49,94.24,94.38,115072.0,94.28,94.49,94.24,94.38,115072.0
2023-03-20 14:00:00,94.39,94.58,94.24,94.51,111002.0,94.39,94.58,94.24,94.51,111002.0
2023-03-20 14:30:00,94.52,94.81,94.43,94.62,135492.0,94.52,94.81,94.43,94.62,135492.0
2023-03-20 15:00:00,94.61,94.73,94.45,94.47,143388.0,94.61,94.73,94.45,94.47,143388.0
2023-03-20 15:30:00,94.47,95.1,94.43,94.79,698182.0,94.47,95.1,94.43,94.79,698182.0
2023-03-21 09:30:00,95.45,96.69,95.45,96.42,680244.0,95.45,96.69,95.45,96.42,680244.0
2023-03-21 10:00:00,96.43,96.48,95.51,95.53,337668.0,96.43,96.48,95.51,95.53,337668.0
2023-03-21 10:30:00,95.55,95.6,95.25,95.47,204852.0,95.55,95.6,95.25,95.47,204852.0
2023-03-21 11:00:00,95.48,95.95,95.46,95.87,260126.0,95.48,95.95,95.46,95.87,260126.0
2023-03-21 11:30:00,95.88,96.24,95.41,96.23,476400.0,95.88,96.24,95.41,96.23,476400.0
2023-03-21 12:00:00,96.21,96.21,95.92,95.99,259804.0,96.21,96.21,95.92,95.99,259804.0
2023-03-21 12:30:00,95.97,96.35,95.87,96.25,185138.0,95.97,96.35,95.87,96.25,185138.0
2023-03-21 13:00:00,96.28,96.64,96.22,96.61,457862.0,96.28,96.64,96.22,96.61,457862.0
2023-03-21 13:30:00,96.65,96.8,96.35,96.39,216704.0,96.65,96.8,96.35,96.39,216704.0
2023-03-21 14:00:00,96.39,96.8,96.39,96.79,302234.0,96.39,96.8,96.39,96.79,302234.0
2023-03-21 14:30:00,96.81,97.28,96.69,97.22,648790.0,96.81,97.28,96.69,97.22,648790.0
2023-03-21 15:00:00,97.22,97.4,97.11,97.18,335232.0,97.22,97.4,97.11,97.18,335232.0
2023-03-21 15:30:00,97.17,97.46,97.1,97.25,918424.0,97.17,97.46,97.1,97.25,918424.0
2023-03-22 09:30:00,97.13,97.33,95.9,96.16,443006.0,97.13,97.33,95.9,96.16,443006.0
2023-03-22 10:00:00,96.14,97.08,95.95,96.94,361698.0,96.14,97.08,95.95,96.94,361698.0
2023-03-22 10:30:00,96.94,96.99,96.64,96.85,174978.0,96.94,96.99,96.64,96.85,174978.0
2023-03-22 11:00:00,96.85,96.98,96.54,96.87,152536.0,96.85,96.98,96.54,96.87,152536.0
2023-03-22 11:30:00,96.89,97.25,96.87,96.97,247224.0,96.89,97.25,96.87,96.97,247224.0
2023-03-22 12:00:00,96.95,97.08,96.63,96.7,151846.0,96.95,97.08,96.63,96.7,151846.0
2023-03-22 12:30:00,96.67,96.86,96.67,96.86,113610.0,96.67,96.86,96.67,96.86,113610.0
2023-03-22 13:00:00,96.83,96.91,96.69,96.84,113314.0,96.83,96.91,96.69,96.84,113314.0
2023-03-22 13:30:00,96.85,96.94,96.74,96.94,112516.0,96.85,96.94,96.74,96.94,112516.0
2023-03-22 14:00:00,96.96,97.64,96.88,97.42,515262.0,96.96,97.64,96.88,97.42,515262.0
2023-03-22 14:30:00,97.44,97.91,96.74,96.92,578692.0,97.44,97.91,96.74,96.92,578692.0
2023-03-22 15:00:00,96.86,97.06,96.02,96.88,437246.0,96.86,97.06,96.02,96.88,437246.0
2023-03-22 15:30:00,96.88,96.9,95.38,95.41,947040.0,96.88,96.9,95.38,95.41,947040.0
2023-03-23 09:30:00,96.75,97.27,96.33,97.08,317620.0,96.75,97.27,96.33,97.08,317620.0
2023-03-23 10:00:00,97.09,97.57,97.08,97.39,526152.0,97.09,97.57,97.08,97.39,526152.0
2023-03-23 10:30:00,97.38,98.05,97.34,97.89,384652.0,97.38,98.05,97.34,97.89,384652.0
2023-03-23 11:00:00,97.92,98.06,97.36,97.39,239822.0,97.92,98.06,97.36,97.39,239822.0
2023-03-23 11:30:00,97.42,97.59,97.16,97.31,142788.0,97.42,97.59,97.16,97.31,142788.0
2023-03-23 12:00:00,97.31,97.49,97.08,97.34,194812.0,97.31,97.49,97.08,97.34,194812.0
2023-03-23 12:30:00,97.35,97.6,97.26,97.36,226928.0,97.35,97.6,97.26,97.36,226928.0
2023-03-23 13:00:00,97.39,97.53,97.0,97.25,224754.0,97.39,97.53,97.0,97.25,224754.0
2023-03-23 13:30:00,97.22,97.42,97.11,97.29,294726.0,97.22,97.42,97.11,97.29,294726.0
2023-03-23 14:00:00,97.32,97.48,96.98,96.98,238000.0,97.32,97.48,96.98,96.98,238000.0
2023-03-23 14:30:00,97.0,97.11,96.36,96.95,379796.0,97.0,97.11,96.36,96.95,379796.0
2023-03-23 15:00:00,96.94,97.35,96.74,96.9,522734.0,96.94,97.35,96.74,96.9,522734.0
2023-03-23 15:30:00,96.85,97.36,96.7,96.97,560636.0,96.85,97.36,96.7,96.97,560636.0
2023-03-24 09:30:00,96.45,96.78,95.95,96.64,404768.0,96.45,96.78,95.95,96.64,404768.0
2023-03-24 10:00:00,96.67,96.79,95.79,96.16,236838.0,96.67,96.79,95.79,96.16,236838.0
2023-03-24 10:30:00,96.21,96.22,95.66,95.86,136108.0,96.21,96.22,95.66,95.86,136108.0
2023-03-24 11:00:00,95.88,96.02,95.47,95.89,312006.0,95.88,96.02,95.47,95.89,312006.0
2023-03-24 11:30:00,95.85,96.34,95.57,96.28,139146.0,95.85,96.34,95.57,96.28,139146.0
2023-03-24 12:00:00,96.3,96.56,95.85,95.92,121736.0,96.3,96.56,95.85,95.92,121736.0
2023-03-24 12:30:00,95.93,96.33,95.88,96.11,95144.0,95.93,96.33,95.88,96.11,95144.0
2023-03-24 13:00:00,96.12,96.14,95.78,96.0,200060.0,96.12,96.14,95.78,96.0,200060.0
2023-03-24 13:30:00,96.02,96.12,95.73,95.95,218906.0,96.02,96.12,95.73,95.95,218906.0
2023-03-24 14:00:00,95.94,96.05,95.64,95.74,114470.0,95.94,96.05,95.64,95.74,114470.0
2023-03-24 14:30:00,95.74,95.89,95.7,95.85,124532.0,95.74,95.89,95.7,95.85,124532.0
2023-03-24 15:00:00,95.86,96.07,95.6,95.96,198296.0,95.86,96.07,95.6,95.96,198296.0
2023-03-24 15:30:00,95.99,96.0,95.45,95.82,584742.0,95.99,96.0,95.45,95.82,584742.0
2023-03-27 09:30:00,96.0,96.86,95.83,96.39,246690.0,96.0,96.86,95.83,96.39,246690.0
2023-03-27 10:00:00,96.41,96.69,96.28,96.42,163938.0,96.41,96.69,96.28,96.42,163938.0
2023-03-27 10:30:00,96.44,96.73,96.3,96.52,174460.0,96.44,96.73,96.3,96.52,174460.0
2023-03-27 11:00:00,96.54,96.55,96.16,96.52,140248.0,96.54,96.55,96.16,96.52,140248.0
2023-03-27 11:30:00,96.53,96.56,96.08,96.26,291346.0,96.53,96.56,96.08,96.26,291346.0
2023-03-27 12:00:00,96.25,96.83,96.16,96.8,181614.0,96.25,96.83,96.16,96.8,181614.0
2023-03-27 12:30:00,96.81,96.82,96.43,96.65,237040.0,96.81,96.82,96.43,96.65,237040.0
2023-03-27 13:00:00,96.65,96.95,96.55,96.9,116950.0,96.65,96.95,96.55,96.9,116950.0
2023-03-27 13:30:00,96.9,97.09,96.82,96.84,250156.0,96.9,97.09,96.82,96.84,250156.0
2023-03-27 14:00:00,96.84,97.07,96.64,97.05,157150.0,96.84,97.07,96.64,97.05,157150.0
2023-03-27 14:30:00,97.05,97.2,96.93,97.2,159962.0,97.05,97.2,96.93,97.2,159962.0
2023-03-27 15:00:00,97.19,97.29,96.8,96.82,142046.0,97.19,97.29,96.8,96.82,142046.0
2023-03-27 15:30:00,96.82,96.86,96.2,96.26,528506.0,96.82,96.86,96.2,96.26,528506.0
2023-03-28 09:30:00,96.06,96.66,95.5,96.03,336678.0,96.06,96.66,95.5,96.03,336678.0
2023-03-28 10:00:00,95.99,96.31,95.77,95.95,184744.0,95.99,96.31,95.77,95.95,184744.0
2023-03-28 10:30:00,96.0,96.08,95.63,95.63,138366.0,96.0,96.08,95.63,95.63,138366.0
2023-03-28 11:00:00,95.63,96.09,95.61,96.07,212468.0,95.63,96.09,95.61,96.07,212468.0
2023-03-28 11:30:00,96.08,96.18,95.62,95.75,185894.0,96.08,96.18,95.62,95.75,185894.0
2023-03-28 12:00:00,95.77,95.95,95.61,95.67,130140.0,95.77,95.95,95.61,95.67,130140.0
2023-03-28 12:30:00,95.67,95.75,95.51,95.53,104156.0,95.67,95.75,95.51,95.53,104156.0
2023-03-28 13:00:00,95.56,95.61,95.27,95.55,208112.0,95.56,95.61,95.27,95.55,208112.0
2023-03-28 13:30:00,95.55,95.56,94.92,94.98,241990.0,95.55,95.56,94.92,94.98,241990.0
2023-03-28 14:00:00,94.98,95.26,94.98,95.26,180248.0,94.98,95.26,94.98,95.26,180248.0
2023-03-28 14:30:00,95.26,95.55,95.21,95.48,208912.0,95.26,95.55,95.21,95.48,208912.0
2023-03-28 15:00:00,95.5,95.63,95.42,95.46,98550.0,95.5,95.63,95.42,95.46,98550.0
2023-03-28 15:30:00,95.44,95.55,95.16,95.4,515300.0,95.44,95.55,95.16,95.4,515300.0
2023-03-29 09:30:00,96.38,96.38,95.36,95.71,264400.0,96.38,96.38,95.36,95.71,264400.0
2023-03-29 10:00:00,95.73,96.45,95.67,96.1,300260.0,95.73,96.45,95.67,96.1,300260.0
2023-03-29 10:30:00,96.11,96.17,95.53,95.55,167780.0,96.11,96.17,95.53,95.55,167780.0
2023-03-29 11:00:00,95.57,95.61,95.17,95.53,340076.0,95.57,95.61,95.17,95.53,340076.0
2023-03-29 11:30:00,95.54,95.88,95.52,95.66,239834.0,95.54,95.88,95.52,95.66,239834.0
2023-03-29 12:00:00,95.64,95.89,95.42,95.78,222892.0,95.64,95.89,95.42,95.78,222892.0
2023-03-29 12:30:00,95.78,95.86,95.43,95.52,80028.0,95.78,95.86,95.43,95.52,80028.0
2023-03-29 13:00:00,95.52,95.77,95.45,95.74,152468.0,95.52,95.77,95.45,95.74,152468.0
2023-03-29 13:30:00,95.71,95.89,95.59,95.89,246606.0,95.71,95.89,95.59,95.89,246606.0
2023-03-29 14:00:00,95.91,96.1,95.81,96.06,93606.0,95.91,96.1,95.81,96.06,93606.0
2023-03-29 14:30:00,96.08,96.36,96.07,96.22,155996.0,96.08,96.36,96.07,96.22,155996.0
2023-03-29 15:00:00,96.24,96.33,96.01,96.24,128220.0,96.24,96.33,96.01,96.24,128220.0
2023-03-29 15:30:00,96.24,96.39,96.02,96.09,548370.0,96.24,96.39,96.02,96.09,548370.0
2023-03-30 09:30:00,96.67,97.56,96.67,96.98,326016.0,96.67,97.56,96.67,96.98,326016.0
2023-03-30 10:00:00,97.01,97.12,96.02,96.88,362428.0,97.01,97.12,96.02,96.88,362428.0
2023-03-30 10:30:00,96.86,97.06,96.75,96.96,110762.0,96.86,97.06,96.75,96.96,110762.0
2023-03-30 11:00:00,96.98,97.09,96.81,96.96,151012.0,96.98,97.09,96.81,96.96,151012.0
2023-03-30 11:30:00,96.95,97.13,96.85,96.98,158090.0,96.95,97.13,96.85,96.98,158090.0
2023-03-30 12:00:00,96.98,97.05,96.75,96.89,109440.0,96.98,97.05,96.75,96.89,109440.0
2023-03-30 12:30:00,96.89,96.92,96.61,96.66,144594.0,96.89,96.92,96.61,96.66,144594.0
2023-03-30 13:00:00,96.66,96.97,96.61,96.64,212588.0,96.66,96.97,96.61,96.64,212588.0
2023-03-30 13:30:00,96.63,96.67,96.42,96.65,148224.0,96.63,96.67,96.42,96.65,148224.0
2023-03-30 14:00:00,96.63,96.81,96.58,96.81,81826.0,96.63,96.81,96.58,96.81,81826.0
2023-03-30 14:30:00,96.83,96.94,96.76,96.83,72194.0,96.83,96.94,96.76,96.83,72194.0
2023-03-30 15:00:00,96.83,96.9,96.66,96.8,99234.0,96.83,96.9,96.66,96.8,99234.0
2023-03-30 15:30:00,96.84,96.88,96.74,96.77,379860.0,96.84,96.88,96.74,96.77,379860.0
2023-03-31 09:30:00,97.39,99.23,97.02,98.38,790516.0,97.39,99.23,97.02,98.38,790516.0
2023-03-31 10:00:00,98.41,98.71,98.08,98.33,224276.0,98.41,98.71,98.08,98.33,224276.0
2023-03-31 10:30:00,98.33,99.07,98.29,98.78,292044.0,98.33,99.07,98.29,98.78,292044.0
2023-03-31 11:00:00,98.78,99.07,98.71,99.05,231126.0,98.78,99.07,98.71,99.05,231126.0
2023-03-31 11:30:00,99.07,99.56,99.01,99.55,415376.0,99.07,99.56,99.01,99.55,415376.0
2023-03-31 12:00:00,99.54,100.02,99.46,99.99,712222.0,99.54,100.02,99.46,99.99,712222.0
2023-03-31 12:30:00,100.0,100.15,99.55,99.77,355716.0,100.0,100.15,99.55,99.77,355716.0
2023-03-31 13:00:00,99.77,99.77,99.41,99.61,244364.0,99.77,99.77,99.41,99.61,244364.0
2023-03-31 13:30:00,99.61,99.67,99.32,99.54,125284.0,99.61,99.67,99.32,99.54,125284.0
2023-03-31 14:00:00,99.53,99.78,99.26,99.39,198652.0,99.53,99.78,99.26,99.39,198652.0
2023-03-31 14:30:00,99.39,99.64,99.28,99.6,204940.0,99.39,99.64,99.28,99.6,204940.0
2023-03-31 15:00:00,99.6,99.86,99.51,99.81,270254.0,99.6,99.86,99.51,99.81,270254.0
2023-03-31 15:30:00,99.8,99.9,99.33,99.86,885170.0,99.8,99.9,99.33,99.86,885170.0
2023-04-03 09:30:00,99.01,99.46,98.66,98.93,356420.0,99.01,99.46,98.66,98.93,356420.0
2023-04-03 10:00:00,98.94,99.16,98.67,98.89,124454.0,98.94,99.16,98.67,98.89,124454.0
2023-04-03 10:30:00,98.92,98.96,98.07,98.08,212496.0,98.92,98.96,98.07,98.08,212496.0
2023-04-03 11:00:00,98.12,98.24,97.8,98.11,169010.0,98.12,98.24,97.8,98.11,169010.0
2023-04-03 11:30:00,98.11,98.2,97.93,98.16,78150.0,98.11,98.2,97.93,98.16,78150.0
2023-04-03 12:00:00,98.18,98.31,97.94,97.95,185878.0,98.18,98.31,97.94,97.95,185878.0
2023-04-03 12:30:00,97.93,98.26,97.92,98.02,151408.0,97.93,98.26,97.92,98.02,151408.0
2023-04-03 13:00:00,98.0,98.13,97.8,97.94,258356.0,98.0,98.13,97.8,97.94,258356.0
2023-04-03 13:30:00,97.94,98.27,97.86,98.23,277882.0,97.94,98.27,97.86,98.23,277882.0
2023-04-03 14:00:00,98.21,98.24,97.91,98.05,155172.0,98.21,98.24,97.91,98.05,155172.0
2023-04-03 14:30:00,98.03,98.25,97.98,98.09,190668.0,98.03,98.25,97.98,98.09,190668.0
2023-04-03 15:00:00,98.09,98.25,98.03,98.24,190978.0,98.09,98.25,98.03,98.24,190978.0
2023-04-03 15:30:00,98.24,98.36,98.06,98.13,525470.0,98.24,98.36,98.06,98.13,525470.0
2023-04-04 09:30:00,98.64,99.25,97.96,98.29,216160.0,98.64,99.25,97.96,98.29,216160.0
2023-04-04 10:00:00,98.32,98.75,98.09,98.48,157274.0,98.32,98.75,98.09,98.48,157274.0
2023-04-04 10:30:00,98.48,98.79,98.42,98.79,101604.0,98.48,98.79,98.42,98.79,101604.0
2023-04-04 11:00:00,98.78,98.82,98.17,98.17,286424.0,98.78,98.82,98.17,98.17,286424.0
2023-04-04 11:30:00,98.16,98.41,98.02,98.3,134060.0,98.16,98.41,98.02,98.3,134060.0
2023-04-04 12:00:00,98.3,98.64,98.07,98.63,69802.0,98.3,98.64,98.07,98.63,69802.0
2023-04-04 12:30:00,98.62,98.77,98.39,98.71,89686.0,98.62,98.77,98.39,98.71,89686.0
2023-04-04 13:00:00,98.65,98.79,98.49,98.7,110340.0,98.65,98.79,98.49,98.7,110340.0
2023-04-04 13:30:00,98.74,98.79,98.36,98.38,116938.0,98.74,98.79,98.36,98.38,116938.0
2023-04-04 14:00:00,98.38,98.44,97.96,97.99,93088.0,98.38,98.44,97.96,97.99,93088.0
2023-04-04 14:30:00,97.96,98.23,97.95,98.07,157382.0,97.96,98.23,97.95,98.07,157382.0
2023-04-04 15:00:00,98.06,98.24,97.93,98.06,103300.0,98.06,98.24,97.93,98.06,103300.0
2023-04-04 15:30:00,98.06,98.48,98.06,98.3,318206.0,98.06,98.48,98.06,98.3,318206.0
2023-04-05 09:30:00,98.14,98.4,97.54,97.74,364540.0,98.14,98.4,97.54,97.74,364540.0
2023-04-05 10:00:00,97.86,97.97,97.16,97.22,186200.0,97.86,97.97,97.16,97.22,186200.0
2023-04-05 10:30:00,97.18,97.33,96.09,96.11,319620.0,97.18,97.33,96.09,96.11,319620.0
2023-04-05 11:00:00,96.1,96.31,95.96,96.21,201934.0,96.1,96.31,95.96,96.21,201934.0
2023-04-05 11:30:00,96.17,96.64,96.13,96.61,293524.0,96.17,96.64,96.13,96.61,293524.0
2023-04-05 12:00:00,96.61,96.7,96.34,96.38,109542.0,96.61,96.7,96.34,96.38,109542.0
2023-04-05 12:30:00,96.39,96.88,96.3,96.82,117442.0,96.39,96.88,96.3,96.82,117442.0
2023-04-05 13:00:00,96.81,96.95,96.64,96.77,114754.0,96.81,96.95,96.64,96.77,114754.0
2023-04-05 13:30:00,96.8,97.09,96.78,97.05,304760.0,96.8,97.09,96.78,97.05,304760.0
2023-04-05 14:00:00,97.03,97.32,97.0,97.02,104788.0,97.03,97.32,97.0,97.02,104788.0
2023-04-05 14:30:00,97.02,97.34,97.01,97.08,90910.0,97.02,97.34,97.01,97.08,90910.0
2023-04-05 15:00:00,97.08,97.19,96.9,96.92,110602.0,97.08,97.19,96.9,96.92,110602.0
2023-04-05 15:30:00,96.94,97.35,96.89,97.13,378688.0,96.94,97.35,96.89,97.13,378688.0
2023-04-06 09:30:00,95.9,95.94,94.46,94.81,623698.0,95.9,95.94,94.46,94.81,623698.0
2023-04-06 10:00:00,94.81,95.54,94.77,95.2,286290.0,94.81,95.54,94.77,95.2,286290.0
2023-04-06 10:30:00,95.2,95.24,94.36,94.39,370218.0,95.2,95.24,94.36,94.39,370218.0
2023-04-06 11:00:00,94.42,95.22,94.39,94.83,426848.0,94.42,95.22,94.39,94.83,426848.0
2023-04-06 11:30:00,94.83,95.67,94.54,95.61,213466.0,94.83,95.67,94.54,95.61,213466.0
2023-04-06 12:00:00,95.64,95.93,95.63,95.9,135586.0,95.64,95.93,95.63,95.9,135586.0
2023-04-06 12:30:00,95.92,96.16,95.72,95.78,124366.0,95.92,96.16,95.72,95.78,124366.0
2023-04-06 13:00:00,95.77,95.97,95.64,95.87,71658.0,95.77,95.97,95.64,95.87,71658.0
2023-04-06 13:30:00,95.89,96.05,95.81,95.91,85928.0,95.89,96.05,95.81,95.91,85928.0
2023-04-06 14:00:00,95.9,96.01,95.8,95.99,99634.0,95.9,96.01,95.8,95.99,99634.0
2023-04-06 14:30:00,96.0,96.01,95.78,95.83,110624.0,96.0,96.01,95.78,95.83,110624.0
2023-04-06 15:00:00,95.84,96.07,95.79,96.03,92918.0,95.84,96.07,95.79,96.03,92918.0
2023-04-06 15:30:00,96.05,96.1,95.71,95.98,359260.0,96.05,96.1,95.71,95.98,359260.0
2023-04-10 09:30:00,95.05,95.36,94.42,94.92,341770.0,95.05,95.36,94.42,94.92,341770.0
2023-04-10 10:00:00,94.91,95.22,94.71,95.06,142110.0,94.91,95.22,94.71,95.06,142110.0
2023-04-10 10:30:00,95.1,95.5,95.06,95.22,90720.0,95.1,95.5,95.06,95.22,90720.0
2023-04-10 11:00:00,95.26,95.69,95.26,95.65,94504.0,95.26,95.69,95.26,95.65,94504.0
2023-04-10 11:30:00,95.7,96.3,95.61,95.96,453980.0,95.7,96.3,95.61,95.96,453980.0
2023-04-10 12:00:00,95.92,95.96,95.45,95.92,139324.0,95.92,95.96,95.45,95.92,139324.0
2023-04-10 12:30:00,95.92,96.64,95.91,96.61,168550.0,95.92,96.64,95.91,96.61,168550.0
2023-04-10 13:00:00,96.61,96.86,96.49,96.77,188354.0,96.61,96.86,96.49,96.77,188354.0
2023-04-10 13:30:00,96.8,96.83,96.47,96.55,96714.0,96.8,96.83,96.47,96.55,96714.0
2023-04-10 14:00:00,96.54,96.66,96.41,96.45,92006.0,96.54,96.66,96.41,96.45,92006.0
2023-04-10 14:30:00,96.48,96.63,96.38,96.61,83368.0,96.48,96.63,96.38,96.61,83368.0
2023-04-10 15:00:00,96.63,96.65,96.21,96.21,135458.0,96.63,96.65,96.21,96.21,135458.0
2023-04-10 15:30:00,96.24,96.36,96.11,96.31,331794.0,96.24,96.36,96.11,96.31,331794.0
2023-04-11 09:30:00,95.36,96.67,95.13,96.47,200760.0,95.36,96.67,95.13,96.47,200760.0
2023-04-11 10:00:00,96.47,96.76,96.19,96.28,147888.0,96.47,96.76,96.19,96.28,147888.0
2023-04-11 10:30:00,96.27,96.38,95.54,95.7,121080.0,96.27,96.38,95.54,95.7,121080.0
2023-04-11 11:00:00,95.73,95.73,95.32,95.32,203134.0,95.73,95.73,95.32,95.32,203134.0
2023-04-11 11:30:00,95.32,95.7,95.18,95.63,101532.0,95.32,95.7,95.18,95.63,101532.0
2023-04-11 12:00:00,95.65,95.83,95.54,95.76,151924.0,95.65,95.83,95.54,95.76,151924.0
2023-04-11 12:30:00,95.76,96.11,95.57,96.1,74568.0,95.76,96.11,95.57,96.1,74568.0
2023-04-11 13:00:00,96.17,96.17,95.85,96.14,57520.0,96.17,96.17,95.85,96.14,57520.0
2023-04-11 13:30:00,96.14,96.44,96.11,96.42,89310.0,96.14,96.44,96.11,96.42,89310.0
2023-04-11 14:00:00,96.47,96.64,96.33,96.64,100190.0,96.47,96.64,96.33,96.64,100190.0
2023-04-11 14:30:00,96.66,96.75,96.55,96.7,105392.0,96.66,96.75,96.55,96.7,105392.0
2023-04-11 15:00:00,96.71,96.85,96.61,96.84,157982.0,96.71,96.85,96.61,96.84,157982.0
2023-04-11 15:30:00,96.83,96.83,96.33,96.41,302174.0,96.83,96.83,96.33,96.41,302174.0
2023-04-12 09:30:00,97.38,97.83,96.72,96.91,282996.0,97.38,97.83,96.72,96.91,282996.0
2023-04-12 10:00:00,97.0,97.93,96.8,97.91,233864.0,97.0,97.93,96.8,97.91,233864.0
2023-04-12 10:30:00,97.93,97.98,97.17,97.54,192252.0,97.93,97.98,97.17,97.54,192252.0
2023-04-12 11:00:00,97.47,97.83,97.25,97.77,155884.0,97.47,97.83,97.25,97.77,155884.0
2023-04-12 11:30:00,97.78,98.33,97.64,98.29,245352.0,97.78,98.33,97.64,98.29,245352.0
2023-04-12 12:00:00,98.29,98.41,97.97,98.03,137864.0,98.29,98.41,97.97,98.03,137864.0
2023-04-12 12:30:00,98.03,98.14,97.84,98.09,140314.0,98.03,98.14,97.84,98.09,140314.0
2023-04-12 13:00:00,98.11,98.31,97.93,98.11,171072.0,98.11,98.31,97.93,98.11,171072.0
2023-04-12 13:30:00,98.11,98.17,97.76,97.91,161762.0,98.11,98.17,97.76,97.91,161762.0
2023-04-12 14:00:00,97.88,97.96,97.49,97.55,139062.0,97.88,97.96,97.49,97.55,139062.0
2023-04-12 14:30:00,97.54,97.56,97.35,97.46,145780.0,97.54,97.56,97.35,97.46,145780.0
2023-04-12 15:00:00,97.46,97.6,97.09,97.12,144702.0,97.46,97.6,97.09,97.12,144702.0
2023-04-12 15:30:00,97.12,97.69,97.11,97.65,616538.0,97.12,97.69,97.11,97.65,616538.0
2023-04-13 09:30:00,98.25,99.1,98.05,98.62,261404.0,98.25,99.1,98.05,98.62,261404.0
2023-04-13 10:00:00,98.66,99.33,98.61,99.3,203812.0,98.66,99.33,98.61,99.3,203812.0
2023-04-13 10:30:00,99.32,99.33,98.91,99.04,135482.0,99.32,99.33,98.91,99.04,135482.0
2023-04-13 11:00:00,99.04,99.19,98.71,98.81,124678.0,99.04,99.19,98.71,98.81,124678.0
2023-04-13 11:30:00,98.79,98.85,98.58,98.83,102388.0,98.79,98.85,98.58,98.83,102388.0
2023-04-13 12:00:00,98.83,98.85,98.62,98.67,72510.0,98.83,98.85,98.62,98.67,72510.0
2023-04-13 12:30:00,98.63,98.7,98.55,98.56,77870.0,98.63,98.7,98.55,98.56,77870.0
2023-04-13 13:00:00,98.58,98.58,98.31,98.32,79088.0,98.58,98.58,98.31,98.32,79088.0
2023-04-13 13:30:00,98.36,98.77,98.25,98.71,122424.0,98.36,98.77,98.25,98.71,122424.0
2023-04-13 14:00:00,98.73,98.8,98.59,98.62,123740.0,98.73,98.8,98.59,98.62,123740.0
2023-04-13 14:30:00,98.61,98.62,98.38,98.61,152796.0,98.61,98.62,98.38,98.61,152796.0
2023-04-13 15:00:00,98.6,98.78,98.55,98.72,154424.0,98.6,98.78,98.55,98.72,154424.0
2023-04-13 15:30:00,98.71,98.97,98.7,98.95,549220.0,98.71,98.97,98.7,98.95,549220.0
2023-04-14 09:30:00,96.92,98.47,96.3,98.23,774650.0,96.92,98.47,96.3,98.23,774650.0
2023-04-14 10:00:00,98.21,98.67,97.81,98.0,376544.0,98.21,98.67,97.81,98.0,376544.0
2023-04-14 10:30:00,97.96,98.13,97.63,98.02,255284.0,97.96,98.13,97.63,98.02,255284.0
2023-04-14 11:00:00,98.05,98.75,98.02,98.61,225432.0,98.05,98.75,98.02,98.61,225432.0
2023-04-14 11:30:00,98.67,98.73,98.23,98.65,250556.0,98.67,98.73,98.23,98.65,250556.0
2023-04-14 12:00:00,98.65,99.32,98.48,99.17,261552.0,98.65,99.32,98.48,99.17,261552.0
2023-04-14 12:30:00,99.16,99.24,98.79,99.2,243184.0,99.16,99.24,98.79,99.2,243184.0
2023-04-14 13:00:00,99.2,99.48,99.05,99.39,353546.0,99.2,99.48,99.05,99.39,353546.0
2023-04-14 13:30:00,99.38,99.56,99.05,99.4,241680.0,99.38,99.56,99.05,99.4,241680.0
2023-04-14 14:00:00,99.39,99.8,99.3,99.78,177666.0,99.39,99.8,99.3,99.78,177666.0
2023-04-14 14:30:00,99.78,99.92,99.65,99.86,304156.0,99.78,99.92,99.65,99.86,304156.0
2023-04-14 15:00:00,99.84,99.94,99.46,99.89,201534.0,99.84,99.94,99.46,99.89,201534.0
2023-04-14 15:30:00,99.88,99.88,99.54,99.74,459054.0,99.88,99.88,99.54,99.74,459054.0
2023-04-17 09:30:00,100.0,101.48,99.75,100.57,531550.0,100.0,101.48,99.75,100.57,531550.0
2023-04-17 10:00:00,100.6,100.6,99.76,99.8,249818.0,100.6,100.6,99.76,99.8,249818.0
2023-04-17 10:30:00,99.81,99.89,99.42,99.59,185306.0,99.81,99.89,99.42,99.59,185306.0
2023-04-17 11:00:00,99.61,99.98,99.48,99.67,149580.0,99.61,99.98,99.48,99.67,149580.0
2023-04-17 11:30:00,99.64,100.05,99.53,99.99,110962.0,99.64,100.05,99.53,99.99,110962.0
2023-04-17 12:00:00,99.99,99.99,99.63,99.79,91800.0,99.99,99.99,99.63,99.79,91800.0
2023-04-17 12:30:00,99.8,100.17,99.78,100.17,108626.0,99.8,100.17,99.78,100.17,108626.0
2023-04-17 13:00:00,100.19,100.5,100.13,100.39,165850.0,100.19,100.5,100.13,100.39,165850.0
2023-04-17 13:30:00,100.4,100.41,99.83,99.92,134992.0,100.4,100.41,99.83,99.92,134992.0
2023-04-17 14:00:00,99.92,100.1,99.88,100.05,149778.0,99.92,100.1,99.88,100.05,149778.0
2023-04-17 14:30:00,100.04,100.36,100.04,100.34,153696.0,100.04,100.36,100.04,100.34,153696.0
2023-04-17 15:00:00,100.34,100.47,100.2,100.46,202308.0,100.34,100.47,100.2,100.46,202308.0
2023-04-17 15:30:00,100.43,100.63,100.32,100.59,511368.0,100.43,100.63,100.32,100.59,511368.0
2023-04-18 09:30:00,101.58,101.72,100.63,100.91,388588.0,101.58,101.72,100.63,100.91,388588.0
2023-04-18 10:00:00,100.89,101.2,100.59,100.74,176072.0,100.89,101.2,100.59,100.74,176072.0
2023-04-18 10:30:00,100.74,100.74,100.14,100.5,121572.0,100.74,100.74,100.14,100.5,121572.0
2023-04-18 11:00:00,100.52,100.53,100.09,100.32,103570.0,100.52,100.53,100.09,100.32,103570.0
2023-04-18 11:30:00,100.33,100.47,100.2,100.32,86782.0,100.33,100.47,100.2,100.32,86782.0
2023-04-18 12:00:00,100.31,100.52,100.3,100.44,57216.0,100.31,100.52,100.3,100.44,57216.0
2023-04-18 12:30:00,100.46,100.49,100.07,100.17,85002.0,100.46,100.49,100.07,100.17,85002.0
2023-04-18 13:00:00,100.17,100.41,100.16,100.3,54066.0,100.17,100.41,100.16,100.3,54066.0
2023-04-18 13:30:00,100.3,100.6,100.25,100.4,88458.0,100.3,100.6,100.25,100.4,88458.0
2023-04-18 14:00:00,100.42,100.64,100.29,100.55,73528.0,100.42,100.64,100.29,100.55,73528.0
2023-04-18 14:30:00,100.51,100.55,100.17,100.3,77872.0,100.51,100.55,100.17,100.3,77872.0
2023-04-18 15:00:00,100.33,100.4,100.25,100.27,39832.0,100.33,100.4,100.25,100.27,39832.0
2023-04-18 15:30:00,100.28,100.33,99.92,99.96,240002.0,100.28,100.33,99.92,99.96,240002.0
2023-04-19 09:30:00,98.98,99.85,98.54,98.64,238654.0,98.98,99.85,98.54,98.64,238654.0
2023-04-19 10:00:00,98.64,98.74,98.36,98.66,293342.0,98.64,98.74,98.36,98.66,293342.0
2023-04-19 10:30:00,98.65,98.8,98.51,98.62,107246.0,98.65,98.8,98.51,98.62,107246.0
2023-04-19 11:00:00,98.59,98.79,98.25,98.48,172428.0,98.59,98.79,98.25,98.48,172428.0
2023-04-19 11:30:00,98.5,98.71,98.39,98.63,84544.0,98.5,98.71,98.39,98.63,84544.0
2023-04-19 12:00:00,98.65,98.68,98.36,98.49,99742.0,98.65,98.68,98.36,98.49,99742.0
2023-04-19 12:30:00,98.47,98.69,98.44,98.45,102710.0,98.47,98.69,98.44,98.45,102710.0
2023-04-19 13:00:00,98.44,98.47,98.3,98.35,111250.0,98.44,98.47,98.3,98.35,111250.0
2023-04-19 13:30:00,98.37,98.44,97.84,98.34,241418.0,98.37,98.44,97.84,98.34,241418.0
2023-04-19 14:00:00,98.34,98.42,98.04,98.07,173824.0,98.34,98.42,98.04,98.07,173824.0
2023-04-19 14:30:00,98.08,98.08,97.78,97.97,199770.0,98.08,98.08,97.78,97.97,199770.0
2023-04-19 15:00:00,97.97,97.99,97.49,97.5,322964.0,97.97,97.99,97.49,97.5,322964.0
2023-04-19 15:30:00,97.52,97.84,97.48,97.66,411454.0,97.52,97.84,97.48,97.66,411454.0
2023-04-20 09:30:00,96.57,96.95,96.15,96.53,487264.0,96.57,96.95,96.15,96.53,487264.0
2023-04-20 10:00:00,96.53,96.67,96.06,96.09,399316.0,96.53,96.67,96.06,96.09,399316.0
2023-04-20 10:30:00,96.07,96.48,96.01,96.32,266976.0,96.07,96.48,96.01,96.32,266976.0
2023-04-20 11:00:00,96.31,96.33,95.6,95.75,382808.0,96.31,96.33,95.6,95.75,382808.0
2023-04-20 11:30:00,95.76,96.0,95.61,95.89,230900.0,95.76,96.0,95.61,95.89,230900.0
2023-04-20 12:00:00,95.9,96.06,95.81,95.9,147658.0,95.9,96.06,95.81,95.9,147658.0
2023-04-20 12:30:00,95.92,96.08,95.83,96.02,298694.0,95.92,96.08,95.83,96.02,298694.0
2023-04-20 13:00:00,96.03,96.64,96.0,96.57,167112.0,96.03,96.64,96.0,96.57,167112.0
2023-04-20 13:30:00,96.58,96.63,96.33,96.4,121142.0,96.58,96.63,96.33,96.4,121142.0
2023-04-20 14:00:00,96.38,96.45,96.06,96.1,108872.0,96.38,96.45,96.06,96.1,108872.0
2023-04-20 14:30:00,96.08,96.48,96.08,96.47,118328.0,96.08,96.48,96.08,96.47,118328.0
2023-04-20 15:00:00,96.49,96.5,95.89,95.9,160050.0,96.49,96.5,95.89,95.9,160050.0
2023-04-20 15:30:00,95.92,96.2,95.92,96.18,597396.0,95.92,96.2,95.92,96.18,597396.0
2023-04-21 09:30:00,96.13,96.55,95.74,95.75,251860.0,96.13,96.55,95.74,95.75,251860.0
2023-04-21 10:00:00,95.86,96.37,95.58,96.08,259886.0,95.86,96.37,95.58,96.08,259886.0
2023-04-21 10:30:00,96.14,96.43,96.06,96.43,151088.0,96.14,96.43,96.06,96.43,151088.0
2023-04-21 11:00:00,96.45,96.83,96.41,96.8,105264.0,96.45,96.83,96.41,96.8,105264.0
2023-04-21 11:30:00,96.79,97.06,96.72,97.01,88958.0,96.79,97.06,96.72,97.01,88958.0
2023-04-21 12:00:00,97.02,97.21,96.82,96.83,170664.0,97.02,97.21,96.82,96.83,170664.0
2023-04-21 12:30:00,96.76,96.94,96.66,96.86,48762.0,96.76,96.94,96.66,96.86,48762.0
2023-04-21 13:00:00,96.86,96.88,96.53,96.62,56600.0,96.86,96.88,96.53,96.62,56600.0
2023-04-21 13:30:00,96.61,96.87,96.61,96.75,48800.0,96.61,96.87,96.61,96.75,48800.0
2023-04-21 14:00:00,96.77,96.86,96.62,96.63,32784.0,96.77,96.86,96.62,96.63,32784.0
2023-04-21 14:30:00,96.62,96.64,96.33,96.58,60490.0,96.62,96.64,96.33,96.58,60490.0
2023-04-21 15:00:00,96.56,96.75,96.47,96.75,103694.0,96.56,96.75,96.47,96.75,103694.0
2023-04-21 15:30:00,96.74,96.87,96.47,96.65,324652.0,96.74,96.87,96.47,96.65,324652.0
2023-04-24 09:30:00,96.86,97.37,96.51,96.85,221404.0,96.86,97.37,96.51,96.85,221404.0
2023-04-24 10:00:00,96.87,96.87,96.42,96.57,170758.0,96.87,96.87,96.42,96.57,170758.0
2023-04-24 10:30:00,96.57,96.61,95.98,96.06,93344.0,96.57,96.61,95.98,96.06,93344.0
2023-04-24 11:00:00,96.09,96.13,95.58,95.66,169340.0,96.09,96.13,95.58,95.66,169340.0
2023-04-24 11:30:00,95.63,95.74,95.21,95.36,227250.0,95.63,95.74,95.21,95.36,227250.0
2023-04-24 12:00:00,95.37,95.67,95.33,95.45,155520.0,95.37,95.67,95.33,95.45,155520.0
2023-04-24 12:30:00,95.43,95.66,95.36,95.59,129458.0,95.43,95.66,95.36,95.59,129458.0
2023-04-24 13:00:00,95.58,95.87,95.56,95.83,87342.0,95.58,95.87,95.56,95.83,87342.0
2023-04-24 13:30:00,95.86,96.17,95.8,96.14,127792.0,95.86,96.17,95.8,96.14,127792.0
2023-04-24 14:00:00,96.15,96.3,96.0,96.03,127534.0,96.15,96.3,96.0,96.03,127534.0
2023-04-24 14:30:00,96.05,96.1,95.9,96.04,81032.0,96.05,96.1,95.9,96.04,81032.0
2023-04-24 15:00:00,96.05,96.08,95.91,95.96,89348.0,96.05,96.08,95.91,95.96,89348.0
2023-04-24 15:30:00,95.96,96.03,95.76,95.97,312464.0,95.96,96.03,95.76,95.97,312464.0
2023-04-25 09:30:00,94.09,94.31,93.02,93.14,754030.0,94.09,94.31,93.02,93.14,754030.0
2023-04-25 10:00:00,93.11,93.13,92.19,92.73,716836.0,93.11,93.13,92.19,92.73,716836.0
2023-04-25 10:30:00,92.69,92.79,92.2,92.2,388828.0,92.69,92.79,92.2,92.2,388828.0
2023-04-25 11:00:00,92.27,92.53,92.13,92.24,193058.0,92.27,92.53,92.13,92.24,193058.0
2023-04-25 11:30:00,92.24,92.44,92.09,92.2,208674.0,92.24,92.44,92.09,92.2,208674.0
2023-04-25 12:00:00,92.22,92.28,92.04,92.06,145976.0,92.22,92.28,92.04,92.06,145976.0
2023-04-25 12:30:00,92.05,92.07,91.81,92.06,222154.0,92.05,92.07,91.81,92.06,222154.0
2023-04-25 13:00:00,92.04,92.24,91.55,91.7,245840.0,92.04,92.24,91.55,91.7,245840.0
2023-04-25 13:30:00,91.7,91.7,91.32,91.41,227820.0,91.7,91.7,91.32,91.41,227820.0
2023-04-25 14:00:00,91.39,91.45,91.09,91.35,254964.0,91.39,91.45,91.09,91.35,254964.0
2023-04-25 14:30:00,91.36,91.44,91.2,91.26,176176.0,91.36,91.44,91.2,91.26,176176.0
2023-04-25 15:00:00,91.25,91.44,91.23,91.34,285082.0,91.25,91.44,91.23,91.34,285082.0
2023-04-25 15:30:00,91.36,91.49,91.16,91.26,677536.0,91.36,91.49,91.16,91.26,677536.0
2023-04-26 09:30:00,92.33,92.33,91.36,92.04,601590.0,92.33,92.33,91.36,92.04,601590.0
2023-04-26 10:00:00,92.02,92.14,91.44,91.54,287072.0,92.02,92.14,91.44,91.54,287072.0
2023-04-26 10:30:00,91.54,91.86,91.45,91.76,232924.0,91.54,91.86,91.45,91.76,232924.0
2023-04-26 11:00:00,91.76,92.23,91.73,92.12,175690.0,91.76,92.23,91.73,92.12,175690.0
2023-04-26 11:30:00,92.11,92.29,91.97,92.23,136304.0,92.11,92.29,91.97,92.23,136304.0
2023-04-26 12:00:00,92.26,92.75,92.2,92.66,153202.0,92.26,92.75,92.2,92.66,153202.0
2023-04-26 12:30:00,92.67,92.67,92.45,92.56,73880.0,92.67,92.67,92.45,92.56,73880.0
2023-04-26 13:00:00,92.6,92.63,92.38,92.5,59532.0,92.6,92.63,92.38,92.5,59532.0
2023-04-26 13:30:00,92.49,92.52,92.19,92.39,94238.0,92.49,92.52,92.19,92.39,94238.0
2023-04-26 14:00:00,92.41,92.69,92.33,92.66,146328.0,92.41,92.69,92.33,92.66,146328.0
2023-04-26 14:30:00,92.64,92.66,92.22,92.3,169484.0,92.64,92.66,92.22,92.3,169484.0
2023-04-26 15:00:00,92.31,92.32,92.05,92.19,198010.0,92.31,92.32,92.05,92.19,198010.0
2023-04-26 15:30:00,92.19,92.23,91.64,91.9,644328.0,92.19,92.23,91.64,91.9,644328.0
2023-04-27 09:30:00,92.64,92.86,91.81,91.96,273688.0,92.64,92.86,91.81,91.96,273688.0
2023-04-27 10:00:00,91.95,92.42,91.85,92.05,263790.0,91.95,92.42,91.85,92.05,263790.0
2023-04-27 10:30:00,92.04,92.22,91.72,91.8,152158.0,92.04,92.22,91.72,91.8,152158.0
2023-04-27 11:00:00,91.79,92.16,91.79,92.07,139134.0,91.79,92.16,91.79,92.07,139134.0
2023-04-27 11:30:00,92.08,92.18,91.89,92.0,196138.0,92.08,92.18,91.89,92.0,196138.0
2023-04-27 12:00:00,92.04,92.61,92.04,92.58,120856.0,92.04,92.61,92.04,92.58,120856.0
2023-04-27 12:30:00,92.6,93.07,92.56,92.93,106920.0,92.6,93.07,92.56,92.93,106920.0
2023-04-27 13:00:00,92.92,93.01,92.73,92.82,128530.0,92.92,93.01,92.73,92.82,128530.0
2023-04-27 13:30:00,92.83,92.99,92.5,92.81,401502.0,92.83,92.99,92.5,92.81,401502.0
2023-04-27 14:00:00,92.83,92.94,92.64,92.76,144436.0,92.83,92.94,92.64,92.76,144436.0
2023-04-27 14:30:00,92.74,93.03,92.5,92.99,316302.0,92.74,93.03,92.5,92.99,316302.0
2023-04-27 15:00:00,93.0,93.01,92.74,92.76,140892.0,93.0,93.01,92.74,92.76,140892.0
2023-04-27 15:30:00,92.78,92.81,92.5,92.54,475098.0,92.78,92.81,92.5,92.54,475098.0
2023-04-28 09:30:00,91.95,92.0,90.52,91.16,647880.0,91.95,92.0,90.52,91.16,647880.0
2023-04-28 10:00:00,91.07,91.51,91.05,91.38,643364.0,91.07,91.51,91.05,91.38,643364.0
2023-04-28 10:30:00,91.38,91.38,90.51,90.7,444394.0,91.38,91.38,90.51,90.7,444394.0
2023-04-28 11:00:00,90.7,90.95,90.53,90.89,207744.0,90.7,90.95,90.53,90.89,207744.0
2023-04-28 11:30:00,90.87,91.25,90.87,91.24,176280.0,90.87,91.25,90.87,91.24,176280.0
2023-04-28 12:00:00,91.25,91.48,91.2,91.32,219288.0,91.25,91.48,91.2,91.32,219288.0
2023-04-28 12:30:00,91.35,91.89,91.2,91.85,124762.0,91.35,91.89,91.2,91.85,124762.0
2023-04-28 13:00:00,91.87,91.92,91.12,91.32,345552.0,91.87,91.92,91.12,91.32,345552.0
2023-04-28 13:30:00,91.32,91.39,91.08,91.19,234662.0,91.32,91.39,91.08,91.19,234662.0
2023-04-28 14:00:00,91.15,91.3,90.92,91.17,282636.0,91.15,91.3,90.92,91.17,282636.0
2023-04-28 14:30:00,91.19,91.28,91.0,91.19,359196.0,91.19,91.28,91.0,91.19,359196.0
2023-04-28 15:00:00,91.2,91.27,90.97,91.0,239008.0,91.2,91.27,90.97,91.0,239008.0
2023-04-28 15:30:00,90.98,91.26,90.85,91.25,1171300.0,90.98,91.26,90.85,91.25,1171300.0
2023-05-01 09:30:00,90.19,91.05,89.86,90.89,569608.0,90.19,91.05,89.86,90.89,569608.0
2023-05-01 10:00:00,90.86,91.61,90.74,91.32,509300.0,90.86,91.61,90.74,91.32,509300.0
2023-05-01 10:30:00,91.31,92.62,91.22,92.44,374166.0,91.31,92.62,91.22,92.44,374166.0
2023-05-01 11:00:00,92.45,92.51,91.23,91.44,388660.0,92.45,92.51,91.23,91.44,388660.0
2023-05-01 11:30:00,91.42,91.42,91.12,91.34,186234.0,91.42,91.42,91.12,91.34,186234.0
2023-05-01 12:00:00,91.33,91.74,91.33,91.54,224060.0,91.33,91.74,91.33,91.54,224060.0
2023-05-01 12:30:00,91.55,91.6,91.32,91.5,104362.0,91.55,91.6,91.32,91.5,104362.0
2023-05-01 13:00:00,91.53,91.83,91.53,91.61,125646.0,91.53,91.83,91.53,91.61,125646.0
2023-05-01 13:30:00,91.58,91.6,91.19,91.3,170800.0,91.58,91.6,91.19,91.3,170800.0
2023-05-01 14:00:00,91.26,91.27,90.77,90.78,144696.0,91.26,91.27,90.77,90.78,144696.0
2023-05-01 14:30:00,90.77,91.13,90.55,91.0,239502.0,90.77,91.13,90.55,91.0,239502.0
2023-05-01 15:00:00,91.0,91.33,90.91,91.3,223138.0,91.0,91.33,90.91,91.3,223138.0
2023-05-01 15:30:00,91.31,91.76,91.27,91.62,998904.0,91.31,91.76,91.27,91.62,998904.0
2023-05-02 09:30:00,90.88,91.56,90.05,90.59,746438.0,90.88,91.56,90.05,90.59,746438.0
2023-05-02 10:00:00,90.63,90.94,89.58,89.61,944640.0,90.63,90.94,89.58,89.61,944640.0
2023-05-02 10:30:00,89.59,89.61,89.16,89.6,391626.0,89.59,89.61,89.16,89.6,391626.0
2023-05-02 11:00:00,89.6,89.7,89.24,89.36,380448.0,89.6,89.7,89.24,89.36,380448.0
2023-05-02 11:30:00,89.37,89.49,88.97,89.01,527364.0,89.37,89.49,88.97,89.01,527364.0
2023-05-02 12:00:00,88.98,89.31,88.83,89.08,553708.0,88.98,89.31,88.83,89.08,553708.0
2023-05-02 12:30:00,89.06,89.17,88.5,88.74,1448566.0,89.06,89.17,88.5,88.74,1448566.0
2023-05-02 13:00:00,88.74,89.26,88.15,88.95,1236842.0,88.74,89.26,88.15,88.95,1236842.0
2023-05-02 13:30:00,88.94,88.99,88.53,88.78,298344.0,88.94,88.99,88.53,88.78,298344.0
2023-05-02 14:00:00,88.78,89.04,88.61,89.01,232896.0,88.78,89.04,88.61,89.01,232896.0
2023-05-02 14:30:00,89.01,89.25,88.97,89.16,226628.0,89.01,89.25,88.97,89.16,226628.0
2023-05-02 15:00:00,89.17,89.17,88.61,88.67,399784.0,89.17,89.17,88.61,88.67,399784.0
2023-05-02 15:30:00,88.67,88.67,88.22,88.44,1216620.0,88.67,88.67,88.22,88.44,1216620.0
2023-05-03 09:30:00,88.51,89.92,88.17,89.61,642370.0,88.51,89.92,88.17,89.61,642370.0
2023-05-03 10:00:00,89.63,89.68,88.89,89.44,303368.0,89.63,89.68,88.89,89.44,303368.0
2023-05-03 10:30:00,89.39,90.16,89.39,90.05,205220.0,89.39,90.16,89.39,90.05,205220.0
2023-05-03 11:00:00,90.06,90.27,89.83,89.96,176712.0,90.06,90.27,89.83,89.96,176712.0
2023-05-03 11:30:00,89.93,90.09,89.54,90.0,130384.0,89.93,90.09,89.54,90.0,130384.0
2023-05-03 12:00:00,90.04,90.1,89.22,89.28,165598.0,90.04,90.1,89.22,89.28,165598.0
2023-05-03 12:30:00,89.3,89.33,88.86,89.23,161596.0,89.3,89.33,88.86,89.23,161596.0
2023-05-03 13:00:00,89.24,89.38,88.97,89.03,586656.0,89.24,89.38,88.97,89.03,586656.0
2023-05-03 13:30:00,89.03,89.26,88.98,89.25,186770.0,89.03,89.26,88.98,89.25,186770.0
2023-05-03 14:00:00,89.25,89.63,89.08,89.44,228848.0,89.25,89.63,89.08,89.44,228848.0
2023-05-03 14:30:00,89.48,89.83,88.81,89.39,343954.0,89.48,89.83,88.81,89.39,343954.0
2023-05-03 15:00:00,89.38,89.42,88.46,88.58,219814.0,89.38,89.42,88.46,88.58,219814.0
2023-05-03 15:30:00,88.58,89.0,88.33,88.85,785266.0,88.58,89.0,88.33,88.85,785266.0
2023-05-04 09:30:00,89.41,89.8,88.55,89.17,298106.0,89.41,89.8,88.55,89.17,298106.0
2023-05-04 10:00:00,89.17,89.67,89.02,89.08,245370.0,89.17,89.67,89.02,89.08,245370.0
2023-05-04 10:30:00,89.05,89.53,88.98,89.28,209924.0,89.05,89.53,88.98,89.28,209924.0
2023-05-04 11:00:00,89.28,90.35,89.28,89.89,302714.0,89.28,90.35,89.28,89.89,302714.0
2023-05-04 11:30:00,89.88,89.89,89.42,89.6,293130.0,89.88,89.89,89.42,89.6,293130.0
2023-05-04 12:00:00,89.61,89.64,89.45,89.54,211498.0,89.61,89.64,89.45,89.54,211498.0
2023-05-04 12:30:00,89.54,89.8,89.3,89.8,144300.0,89.54,89.8,89.3,89.8,144300.0
2023-05-04 13:00:00,89.79,89.82,89.58,89.69,182908.0,89.79,89.82,89.58,89.69,182908.0
2023-05-04 13:30:00,89.67,89.81,89.44,89.6,79242.0,89.67,89.81,89.44,89.6,79242.0
2023-05-04 14:00:00,89.6,89.75,89.45,89.64,122270.0,89.6,89.75,89.45,89.64,122270.0
2023-05-04 14:30:00,89.61,89.68,89.42,89.54,134754.0,89.61,89.68,89.42,89.54,134754.0
2023-05-04 15:00:00,89.54,89.62,89.24,89.41,310314.0,89.54,89.62,89.24,89.41,310314.0
2023-05-04 15:30:00,89.41,89.77,89.31,89.5,555340.0,89.41,89.77,89.31,89.5,555340.0
2023-05-05 09:30:00,89.62,90.83,89.57,90.82,485678.0,89.62,90.83,89.57,90.82,485678.0
2023-05-05 10:00:00,90.8,92.2,90.7,92.14,584282.0,90.8,92.2,90.7,92.14,584282.0
2023-05-05 10:30:00,92.16,92.36,91.38,91.43,492086.0,92.16,92.36,91.38,91.43,492086.0
2023-05-05 11:00:00,91.44,91.58,91.2,91.54,230054.0,91.44,91.58,91.2,91.54,230054.0
2023-05-05 11:30:00,91.52,91.79,91.3,91.56,214994.0,91.52,91.79,91.3,91.56,214994.0
2023-05-05 12:00:00,91.55,91.58,91.29,91.29,153188.0,91.55,91.58,91.29,91.29,153188.0
2023-05-05 12:30:00,91.3,91.67,91.15,91.64,144458.0,91.3,91.67,91.15,91.64,144458.0
2023-05-05 13:00:00,91.61,91.81,91.59,91.81,142246.0,91.61,91.81,91.59,91.81,142246.0
2023-05-05 13:30:00,91.8,92.03,91.69,91.98,111312.0,91.8,92.03,91.69,91.98,111312.0
2023-05-05 14:00:00,92.0,92.11,91.77,91.83,159196.0,92.0,92.11,91.77,91.83,159196.0
2023-05-05 14:30:00,91.84,92.25,91.81,92.16,157182.0,91.84,92.25,91.81,92.16,157182.0
2023-05-05 15:00:00,92.14,92.21,91.97,92.12,185194.0,92.14,92.21,91.97,92.12,185194.0
2023-05-05 15:30:00,92.12,92.2,91.81,91.99,893708.0,92.12,92.2,91.81,91.99,893708.0
2023-05-08 09:30:00,94.0,95.64,94.0,94.97,1404022.0,94.0,95.64,94.0,94.97,1404022.0
2023-05-08 10:00:00,94.98,95.06,93.97,94.2,373508.0,94.98,95.06,93.97,94.2,373508.0
2023-05-08 10:30:00,94.17,94.6,94.03,94.24,226808.0,94.17,94.6,94.03,94.24,226808.0
2023-05-08 11:00:00,94.26,94.8,94.23,94.55,243106.0,94.26,94.8,94.23,94.55,243106.0
2023-05-08 11:30:00,94.53,95.02,94.39,94.97,214566.0,94.53,95.02,94.39,94.97,214566.0
2023-05-08 12:00:00,94.98,95.38,94.9,95.32,296360.0,94.98,95.38,94.9,95.32,296360.0
2023-05-08 12:30:00,95.32,95.64,95.29,95.57,206524.0,95.32,95.64,95.29,95.57,206524.0
2023-05-08 13:00:00,95.57,95.99,95.57,95.74,191772.0,95.57,95.99,95.57,95.74,191772.0
2023-05-08 13:30:00,95.76,96.1,95.74,95.92,206608.0,95.76,96.1,95.74,95.92,206608.0
2023-05-08 14:00:00,95.89,95.94,95.19,95.56,231822.0,95.89,95.94,95.19,95.56,231822.0
2023-05-08 14:30:00,95.55,95.92,95.49,95.75,163048.0,95.55,95.92,95.49,95.75,163048.0
2023-05-08 15:00:00,95.77,95.77,95.33,95.61,209724.0,95.77,95.77,95.33,95.61,209724.0
2023-05-08 15:30:00,95.63,95.8,95.57,95.76,702550.0,95.63,95.8,95.57,95.76,702550.0
2023-05-09 09:30:00,96.38,97.74,96.2,97.63,607504.0,96.38,97.74,96.2,97.63,607504.0
2023-05-09 10:00:00,97.61,97.88,97.14,97.6,375210.0,97.61,97.88,97.14,97.6,375210.0
2023-05-09 10:30:00,97.62,97.89,97.41,97.79,322108.0,97.62,97.89,97.41,97.79,322108.0
2023-05-09 11:00:00,97.78,98.42,97.6,98.15,276014.0,97.78,98.42,97.6,98.15,276014.0
2023-05-09 11:30:00,98.12,98.53,97.89,97.95,219526.0,98.12,98.53,97.89,97.95,219526.0
2023-05-09 12:00:00,97.94,98.21,97.79,98.11,223028.0,97.94,98.21,97.79,98.11,223028.0
2023-05-09 12:30:00,98.09,98.27,97.88,98.19,162628.0,98.09,98.27,97.88,98.19,162628.0
2023-05-09 13:00:00,98.2,98.26,97.97,98.06,104986.0,98.2,98.26,97.97,98.06,104986.0
2023-05-09 13:30:00,98.06,98.17,97.81,98.05,94020.0,98.06,98.17,97.81,98.05,94020.0
2023-05-09 14:00:00,98.05,98.2,97.84,97.96,94420.0,98.05,98.2,97.84,97.96,94420.0
2023-05-09 14:30:00,97.95,98.11,97.84,98.02,160238.0,97.95,98.11,97.84,98.02,160238.0
2023-05-09 15:00:00,98.01,98.02,97.44,97.79,177614.0,98.01,98.02,97.44,97.79,177614.0
2023-05-09 15:30:00,97.78,97.94,97.64,97.92,1531120.0,97.78,97.94,97.64,97.92,1531120.0
2023-05-10 09:30:00,98.57,99.22,98.5,99.16,323174.0,98.57,99.22,98.5,99.16,323174.0
2023-05-10 10:00:00,99.2,100.5,99.19,100.42,540902.0,99.2,100.5,99.19,100.42,540902.0
2023-05-10 10:30:00,100.48,100.72,99.67,99.82,426166.0,100.48,100.72,99.67,99.82,426166.0
2023-05-10 11:00:00,99.88,100.25,99.88,100.23,134354.0,99.88,100.25,99.88,100.23,134354.0
2023-05-10 11:30:00,100.24,100.76,100.18,100.26,234510.0,100.24,100.76,100.18,100.26,234510.0
2023-05-10 12:00:00,100.31,100.34,99.85,99.97,152086.0,100.31,100.34,99.85,99.97,152086.0
2023-05-10 12:30:00,99.98,100.06,99.39,99.51,133660.0,99.98,100.06,99.39,99.51,133660.0
2023-05-10 13:00:00,99.44,99.53,98.94,99.05,121832.0,99.44,99.53,98.94,99.05,121832.0
2023-05-10 13:30:00,99.03,99.27,98.72,99.26,143446.0,99.03,99.27,98.72,99.26,143446.0
2023-05-10 14:00:00,99.31,99.56,99.29,99.45,98166.0,99.31,99.56,99.29,99.45,98166.0
2023-05-10 14:30:00,99.47,99.75,99.47,99.66,133944.0,99.47,99.75,99.47,99.66,133944.0
2023-05-10 15:00:00,99.67,99.98,99.65,99.87,180350.0,99.67,99.98,99.65,99.87,180350.0
2023-05-10 15:30:00,99.85,99.96,99.54,99.7,452878.0,99.85,99.96,99.54,99.7,452878.0
2023-05-11 09:30:00,100.28,100.42,99.22,99.71,251812.0,100.28,100.42,99.22,99.71,251812.0
2023-05-11 10:00:00,99.7,99.8,99.12,99.26,102480.0,99.7,99.8,99.12,99.26,102480.0
2023-05-11 10:30:00,99.27,99.39,98.63,98.97,169698.0,99.27,99.39,98.63,98.97,169698.0
2023-05-11 11:00:00,99.0,99.04,98.74,98.78,109068.0,99.0,99.04,98.74,98.78,109068.0
2023-05-11 11:30:00,98.8,98.92,98.52,98.77,98128.0,98.8,98.92,98.52,98.77,98128.0
2023-05-11 12:00:00,98.78,98.8,98.42,98.46,130604.0,98.78,98.8,98.42,98.46,130604.0
2023-05-11 12:30:00,98.44,98.64,98.39,98.45,103786.0,98.44,98.64,98.39,98.45,103786.0
2023-05-11 13:00:00,98.47,98.74,98.41,98.5,94452.0,98.47,98.74,98.41,98.5,94452.0
2023-05-11 13:30:00,98.52,98.7,98.29,98.57,173752.0,98.52,98.7,98.29,98.57,173752.0
2023-05-11 14:00:00,98.59,98.96,98.54,98.82,121490.0,98.59,98.96,98.54,98.82,121490.0
2023-05-11 14:30:00,98.79,98.89,98.66,98.76,74770.0,98.79,98.89,98.66,98.76,74770.0
2023-05-11 15:00:00,98.8,98.86,98.62,98.72,158202.0,98.8,98.86,98.62,98.72,158202.0
2023-05-11 15:30:00,98.72,98.8,98.46,98.64,466566.0,98.72,98.8,98.46,98.64,466566.0
2023-05-12 09:30:00,99.33,99.64,98.77,99.04,353030.0,99.33,99.64,98.77,99.04,353030.0
2023-05-12 10:00:00,99.01,99.24,98.45,98.66,273620.0,99.01,99.24,98.45,98.66,273620.0
2023-05-12 10:30:00,98.65,99.18,98.42,99.07,210308.0,98.65,99.18,98.42,99.07,210308.0
2023-05-12 11:00:00,99.14,99.21,98.83,99.11,154654.0,99.14,99.21,98.83,99.11,154654.0
2023-05-12 11:30:00,99.1,99.44,98.98,99.33,203800.0,99.1,99.44,98.98,99.33,203800.0
2023-05-12 12:00:00,99.33,99.33,98.92,99.04,144042.0,99.33,99.33,98.92,99.04,144042.0
2023-05-12 12:30:00,99.04,99.4,98.41,98.74,228068.0,99.04,99.4,98.41,98.74,228068.0
2023-05-12 13:00:00,98.73,99.27,98.58,99.25,171204.0,98.73,99.27,98.58,99.25,171204.0
2023-05-12 13:30:00,99.25,99.64,99.07,99.38,209972.0,99.25,99.64,99.07,99.38,209972.0
2023-05-12 14:00:00,99.38,99.64,99.2,99.44,169650.0,99.38,99.64,99.2,99.44,169650.0
2023-05-12 14:30:00,99.39,99.47,99.24,99.25,117794.0,99.39,99.47,99.24,99.25,117794.0
2023-05-12 15:00:00,99.26,99.63,99.25,99.53,141842.0,99.26,99.63,99.25,99.53,141842.0
2023-05-12 15:30:00,99.55,99.69,99.42,99.69,574356.0,99.55,99.69,99.42,99.69,574356.0
2023-05-15 09:30:00,99.15,99.28,97.55,97.61,456402.0,99.15,99.28,97.55,97.61,456402.0
2023-05-15 10:00:00,97.6,97.8,96.13,96.22,597898.0,97.6,97.8,96.13,96.22,597898.0
2023-05-15 10:30:00,96.22,96.5,95.95,96.08,587506.0,96.22,96.5,95.95,96.08,587506.0
2023-05-15 11:00:00,96.07,96.25,95.65,95.73,472990.0,96.07,96.25,95.65,95.73,472990.0
2023-05-15 11:30:00,95.75,95.95,95.33,95.6,542666.0,95.75,95.95,95.33,95.6,542666.0
2023-05-15 12:00:00,95.6,96.41,95.54,96.29,506196.0,95.6,96.41,95.54,96.29,506196.0
2023-05-15 12:30:00,96.29,96.37,96.0,96.28,237168.0,96.29,96.37,96.0,96.28,237168.0
2023-05-15 13:00:00,96.28,96.64,96.13,96.13,278566.0,96.28,96.64,96.13,96.13,278566.0
2023-05-15 13:30:00,96.15,96.21,95.83,96.07,193530.0,96.15,96.21,95.83,96.07,193530.0
2023-05-15 14:00:00,96.08,96.79,96.08,96.56,388494.0,96.08,96.79,96.08,96.56,388494.0
2023-05-15 14:30:00,96.54,96.86,96.44,96.86,266764.0,96.54,96.86,96.44,96.86,266764.0
2023-05-15 15:00:00,96.85,97.32,96.82,97.29,1062568.0,96.85,97.32,96.82,97.29,1062568.0
2023-05-15 15:30:00,97.29,97.41,96.42,96.48,1543538.0,97.29,97.41,96.42,96.48,1543538.0
2023-05-16 09:30:00,95.14,95.71,94.43,95.6,682494.0,95.14,95.71,94.43,95.6,682494.0
2023-05-16 10:00:00,95.61,95.8,95.05,95.39,527918.0,95.61,95.8,95.05,95.39,527918.0
2023-05-16 10:30:00,95.39,95.99,95.25,95.78,1911080.0,95.39,95.99,95.25,95.78,1911080.0
2023-05-16 11:00:00,95.75,95.83,95.07,95.24,190104.0,95.75,95.83,95.07,95.24,190104.0
2023-05-16 11:30:00,95.22,95.42,94.99,95.17,160394.0,95.22,95.42,94.99,95.17,160394.0
2023-05-16 12:00:00,95.17,95.25,94.99,95.08,166728.0,95.17,95.25,94.99,95.08,166728.0
2023-05-16 12:30:00,95.06,95.92,95.01,95.88,291656.0,95.06,95.92,95.01,95.88,291656.0
2023-05-16 13:00:00,95.88,96.15,95.8,95.87,223388.0,95.88,96.15,95.8,95.87,223388.0
2023-05-16 13:30:00,95.86,96.4,95.83,96.01,201540.0,95.86,96.4,95.83,96.01,201540.0
2023-05-16 14:00:00,96.03,96.03,95.63,95.76,183122.0,96.03,96.03,95.63,95.76,183122.0
2023-05-16 14:30:00,95.74,95.99,95.68,95.91,350154.0,95.74,95.99,95.68,95.91,350154.0
2023-05-16 15:00:00,95.92,95.92,95.69,95.81,239900.0,95.92,95.92,95.69,95.81,239900.0
2023-05-16 15:30:00,95.79,95.81,95.45,95.72,614040.0,95.79,95.81,95.45,95.72,614040.0
2023-05-17 09:30:00,96.16,96.23,95.35,95.38,426286.0,96.16,96.23,95.35,95.38,426286.0
2023-05-17 10:00:00,95.36,95.52,95.05,95.17,259580.0,95.36,95.52,95.05,95.17,259580.0
2023-05-17 10:30:00,95.17,95.52,95.06,95.2,565834.0,95.17,95.52,95.06,95.2,565834.0
2023-05-17 11:00:00,95.16,95.49,95.1,95.32,505544.0,95.16,95.49,95.1,95.32,505544.0
2023-05-17 11:30:00,95.35,96.11,95.35,95.84,377670.0,95.35,96.11,95.35,95.84,377670.0
2023-05-17 12:00:00,95.86,96.38,95.76,96.17,208114.0,95.86,96.38,95.76,96.17,208114.0
2023-05-17 12:30:00,96.19,96.52,96.1,96.33,194296.0,96.19,96.52,96.1,96.33,194296.0
2023-05-17 13:00:00,96.33,96.5,96.26,96.47,117874.0,96.33,96.5,96.26,96.47,117874.0
2023-05-17 13:30:00,96.45,96.47,96.25,96.3,133056.0,96.45,96.47,96.25,96.3,133056.0
2023-05-17 14:00:00,96.32,96.56,96.3,96.47,291666.0,96.32,96.56,96.3,96.47,291666.0
2023-05-17 14:30:00,96.48,96.5,96.16,96.21,110422.0,96.48,96.5,96.16,96.21,110422.0
2023-05-17 15:00:00,96.23,96.26,95.91,96.18,163968.0,96.23,96.26,95.91,96.18,163968.0
2023-05-17 15:30:00,96.2,96.32,95.7,95.77,472320.0,96.2,96.32,95.7,95.77,472320.0
2023-05-18 09:30:00,95.64,95.75,93.38,94.3,1179128.0,95.64,95.75,93.38,94.3,1179128.0
2023-05-18 10:00:00,94.33,94.47,93.86,94.17,548552.0,94.33,94.47,93.86,94.17,548552.0
2023-05-18 10:30:00,94.17,95.25,94.01,94.81,682750.0,94.17,95.25,94.01,94.81,682750.0
2023-05-18 11:00:00,94.85,95.07,94.77,94.89,431134.0,94.85,95.07,94.77,94.89,431134.0
2023-05-18 11:30:00,94.89,94.89,94.29,94.33,263910.0,94.89,94.89,94.29,94.33,263910.0
2023-05-18 12:00:00,94.36,94.64,94.28,94.42,281174.0,94.36,94.64,94.28,94.42,281174.0
2023-05-18 12:30:00,94.43,94.66,94.32,94.57,214436.0,94.43,94.66,94.32,94.57,214436.0
2023-05-18 13:00:00,94.57,94.69,94.4,94.48,327432.0,94.57,94.69,94.4,94.48,327432.0
2023-05-18 13:30:00,94.38,94.63,94.33,94.38,186608.0,94.38,94.63,94.33,94.38,186608.0
2023-05-18 14:00:00,94.39,94.61,94.14,94.53,360130.0,94.39,94.61,94.14,94.53,360130.0
2023-05-18 14:30:00,94.54,94.73,94.42,94.61,276522.0,94.54,94.73,94.42,94.61,276522.0
2023-05-18 15:00:00,94.61,94.75,94.51,94.63,540002.0,94.61,94.75,94.51,94.63,540002.0
2023-05-18 15:30:00,94.66,94.95,94.56,94.89,1010940.0,94.66,94.95,94.56,94.89,1010940.0
2023-05-19 09:30:00,95.44,96.19,95.12,95.76,641720.0,95.44,96.19,95.12,95.76,641720.0
2023-05-19 10:00:00,95.78,95.87,95.27,95.33,419022.0,95.78,95.87,95.27,95.33,419022.0
2023-05-19 10:30:00,95.33,95.47,94.75,95.05,412040.0,95.33,95.47,94.75,95.05,412040.0
2023-05-19 11:00:00,95.06,95.36,94.75,94.75,467398.0,95.06,95.36,94.75,94.75,467398.0
2023-05-19 11:30:00,94.73,95.45,94.7,95.39,200964.0,94.73,95.45,94.7,95.39,200964.0
2023-05-19 12:00:00,95.36,95.45,94.92,94.98,178308.0,95.36,95.45,94.92,94.98,178308.0
2023-05-19 12:30:00,94.98,95.02,94.7,94.94,153802.0,94.98,95.02,94.7,94.94,153802.0
2023-05-19 13:00:00,94.94,95.03,94.78,94.89,130094.0,94.94,95.03,94.78,94.89,130094.0
2023-05-19 13:30:00,94.89,94.92,94.53,94.63,179044.0,94.89,94.92,94.53,94.63,179044.0
2023-05-19 14:00:00,94.64,95.03,94.59,94.84,230504.0,94.64,95.03,94.59,94.84,230504.0
2023-05-19 14:30:00,94.83,94.85,94.63,94.8,196650.0,94.83,94.85,94.63,94.8,196650.0
2023-05-19 15:00:00,94.78,94.81,94.55,94.6,227696.0,94.78,94.81,94.55,94.6,227696.0
2023-05-19 15:30:00,94.63,94.66,94.16,94.31,939810.0,94.63,94.66,94.16,94.31,939810.0
2023-05-22 09:30:00,94.76,95.51,94.38,94.79,972656.0,94.76,95.51,94.38,94.79,972656.0
2023-05-22 10:00:00,94.77,95.05,94.28,94.36,583650.0,94.77,95.05,94.28,94.36,583650.0
2023-05-22 10:30:00,94.39,94.89,94.15,94.85,488126.0,94.39,94.89,94.15,94.85,488126.0
2023-05-22 11:00:00,94.87,95.36,94.83,95.29,408556.0,94.87,95.36,94.83,95.29,408556.0
2023-05-22 11:30:00,95.31,95.48,94.99,95.16,336484.0,95.31,95.48,94.99,95.16,336484.0
2023-05-22 12:00:00,95.13,95.75,95.13,95.44,319070.0,95.13,95.75,95.13,95.44,319070.0
2023-05-22 12:30:00,95.42,95.74,95.24,95.69,245416.0,95.42,95.74,95.24,95.69,245416.0
2023-05-22 13:00:00,95.69,96.11,95.64,95.86,335940.0,95.69,96.11,95.64,95.86,335940.0
2023-05-22 13:30:00,95.83,96.49,95.83,96.32,520418.0,95.83,96.49,95.83,96.32,520418.0
2023-05-22 14:00:00,96.29,96.38,95.89,96.13,393180.0,96.29,96.38,95.89,96.13,393180.0
2023-05-22 14:30:00,96.14,96.3,95.91,95.96,554676.0,96.14,96.3,95.91,95.96,554676.0
2023-05-22 15:00:00,95.95,96.08,95.83,95.96,377912.0,95.95,96.08,95.83,95.96,377912.0
2023-05-22 15:30:00,95.96,96.16,95.73,96.11,1255092.0,95.96,96.16,95.73,96.11,1255092.0
2023-05-23 09:30:00,95.78,96.0,95.0,95.31,1003172.0,95.78,96.0,95.0,95.31,1003172.0
2023-05-23 10:00:00,95.35,96.29,95.2,95.92,748636.0,95.35,96.29,95.2,95.92,748636.0
2023-05-23 10:30:00,95.92,96.6,95.63,96.11,725788.0,95.92,96.6,95.63,96.11,725788.0
2023-05-23 11:00:00,96.1,96.54,96.03,96.48,607706.0,96.1,96.54,96.03,96.48,607706.0
2023-05-23 11:30:00,96.49,96.56,95.88,95.92,466822.0,96.49,96.56,95.88,95.92,466822.0
2023-05-23 12:00:00,95.92,96.06,95.57,95.67,392944.0,95.92,96.06,95.57,95.67,392944.0
2023-05-23 12:30:00,95.64,95.85,95.32,95.44,397628.0,95.64,95.85,95.32,95.44,397628.0
2023-05-23 13:00:00,95.42,95.69,95.26,95.29,418996.0,95.42,95.69,95.26,95.29,418996.0
2023-05-23 13:30:00,95.28,95.39,94.82,95.1,645080.0,95.28,95.39,94.82,95.1,645080.0
2023-05-23 14:00:00,95.08,95.3,94.58,94.79,416254.0,95.08,95.3,94.58,94.79,416254.0
2023-05-23 14:30:00,94.74,94.96,94.52,94.92,541108.0,94.74,94.96,94.52,94.92,541108.0
2023-05-23 15:00:00,94.92,94.97,94.42,94.6,675250.0,94.92,94.97,94.42,94.6,675250.0
2023-05-23 15:30:00,94.6,95.16,94.52,94.95,2219428.0,94.6,95.16,94.52,94.95,2219428.0
2023-05-24 09:30:00,98.2,103.69,97.04,101.58,7685402.0,98.2,103.69,97.04,101.58,7685402.0
2023-05-24 10:00:00,101.54,102.58,101.14,101.55,2547240.0,101.54,102.58,101.14,101.55,2547240.0
2023-05-24 10:30:00,101.57,102.83,101.56,102.79,1902442.0,101.57,102.83,101.56,102.79,1902442.0
2023-05-24 11:00:00,102.74,103.53,102.31,102.88,1566510.0,102.74,103.53,102.31,102.88,1566510.0
2023-05-24 11:30:00,102.87,103.25,102.11,102.41,976698.0,102.87,103.25,102.11,102.41,976698.0
2023-05-24 12:00:00,102.4,102.83,101.9,102.74,1030802.0,102.4,102.83,101.9,102.74,1030802.0
2023-05-24 12:30:00,102.73,102.82,101.86,101.92,754882.0,102.73,102.82,101.86,101.92,754882.0
2023-05-24 13:00:00,101.91,102.2,101.67,102.17,793938.0,101.91,102.2,101.67,102.17,793938.0
2023-05-24 13:30:00,102.16,102.3,101.77,102.0,670156.0,102.16,102.3,101.77,102.0,670156.0
2023-05-24 14:00:00,101.96,102.11,101.39,101.92,808090.0,101.96,102.11,101.39,101.92,808090.0
2023-05-24 14:30:00,101.95,102.14,101.08,101.33,1571822.0,101.95,102.14,101.08,101.33,1571822.0
2023-05-24 15:00:00,101.35,101.71,101.11,101.6,913278.0,101.35,101.71,101.11,101.6,913278.0
2023-05-24 15:30:00,101.59,102.26,101.27,102.15,2420724.0,101.59,102.26,101.27,102.15,2420724.0
2023-05-25 09:30:00,103.14,104.05,101.3,103.82,1807146.0,103.14,104.05,101.3,103.82,1807146.0
2023-05-25 10:00:00,103.82,104.44,102.03,102.07,827168.0,103.82,104.44,102.03,102.07,827168.0
2023-05-25 10:30:00,102.08,102.72,102.0,102.57,446562.0,102.08,102.72,102.0,102.57,446562.0
2023-05-25 11:00:00,102.55,102.95,102.21,102.6,387198.0,102.55,102.95,102.21,102.6,387198.0
2023-05-25 11:30:00,102.64,102.99,102.61,102.94,437378.0,102.64,102.99,102.61,102.94,437378.0
2023-05-25 12:00:00,102.98,103.69,102.9,103.67,384708.0,102.98,103.69,102.9,103.67,384708.0
2023-05-25 12:30:00,103.69,103.86,103.41,103.8,399494.0,103.69,103.86,103.41,103.8,399494.0
2023-05-25 13:00:00,103.82,103.82,103.47,103.57,314890.0,103.82,103.82,103.47,103.57,314890.0
2023-05-25 13:30:00,103.58,103.69,103.3,103.58,276778.0,103.58,103.69,103.3,103.58,276778.0
2023-05-25 14:00:00,103.58,103.89,103.51,103.6,228634.0,103.58,103.89,103.51,103.6,228634.0
2023-05-25 14:30:00,103.55,103.82,103.32,103.73,341754.0,103.55,103.82,103.32,103.73,341754.0
2023-05-25 15:00:00,103.72,104.24,103.71,104.13,395222.0,103.72,104.24,103.71,104.13,395222.0
2023-05-25 15:30:00,104.15,104.38,103.97,103.99,1216020.0,104.15,104.38,103.97,103.99,1216020.0
2023-05-26 09:30:00,104.19,107.05,104.1,107.02,1541368.0,104.19,107.05,104.1,107.02,1541368.0
2023-05-26 10:00:00,107.02,108.23,106.99,108.16,1573900.0,107.02,108.23,106.99,108.16,1573900.0
2023-05-26 10:30:00,108.16,108.26,107.66,108.21,616222.0,108.16,108.26,107.66,108.21,616222.0
2023-05-26 11:00:00,108.21,108.53,107.73,108.36,544838.0,108.21,108.53,107.73,108.36,544838.0
2023-05-26 11:30:00,108.36,108.51,107.92,107.95,467524.0,108.36,108.51,107.92,107.95,467524.0
2023-05-26 12:00:00,107.97,108.46,107.58,107.78,467414.0,107.97,108.46,107.58,107.78,467414.0
2023-05-26 12:30:00,107.79,107.82,106.58,106.92,555994.0,107.79,107.82,106.58,106.92,555994.0
2023-05-26 13:00:00,106.91,107.03,106.64,106.78,219238.0,106.91,107.03,106.64,106.78,219238.0
2023-05-26 13:30:00,106.8,106.82,106.3,106.38,226434.0,106.8,106.82,106.3,106.38,226434.0
2023-05-26 14:00:00,106.38,106.5,106.13,106.25,321720.0,106.38,106.5,106.13,106.25,321720.0
2023-05-26 14:30:00,106.26,106.53,106.13,106.4,234942.0,106.26,106.53,106.13,106.4,234942.0
2023-05-26 15:00:00,106.41,106.5,106.01,106.11,264026.0,106.41,106.5,106.01,106.11,264026.0
2023-05-26 15:30:00,106.12,106.44,105.79,105.84,801212.0,106.12,106.44,105.79,105.84,801212.0
2023-05-30 09:30:00,108.0,109.75,107.57,107.99,1776990.0,108.0,109.75,107.57,107.99,1776990.0
2023-05-30 10:00:00,108.01,109.0,107.51,108.85,833984.0,108.01,109.0,107.51,108.85,833984.0
2023-05-30 10:30:00,108.85,109.16,108.42,108.45,368574.0,108.85,109.16,108.42,108.45,368574.0
2023-05-30 11:00:00,108.43,108.58,107.24,107.82,416592.0,108.43,108.58,107.24,107.82,416592.0
2023-05-30 11:30:00,107.85,108.14,107.03,107.22,272402.0,107.85,108.14,107.03,107.22,272402.0
2023-05-30 12:00:00,107.17,107.17,106.13,106.16,599994.0,107.17,107.17,106.13,106.16,599994.0
2023-05-30 12:30:00,106.14,106.5,105.77,106.22,347820.0,106.14,106.5,105.77,106.22,347820.0
2023-05-30 13:00:00,106.22,106.3,105.71,106.21,287648.0,106.22,106.3,105.71,106.21,287648.0
2023-05-30 13:30:00,106.26,106.52,106.08,106.33,154600.0,106.26,106.52,106.08,106.33,154600.0
2023-05-30 14:00:00,106.33,106.52,105.81,106.39,160724.0,106.33,106.52,105.81,106.39,160724.0
2023-05-30 14:30:00,106.36,106.93,106.25,106.61,251906.0,106.36,106.93,106.25,106.61,251906.0
2023-05-30 15:00:00,106.63,107.08,106.58,106.6,280814.0,106.63,107.08,106.58,106.6,280814.0
2023-05-30 15:30:00,106.64,106.85,106.06,106.24,500864.0,106.64,106.85,106.06,106.24,500864.0
2023-05-31 09:30:00,106.03,108.13,106.03,107.27,774032.0,106.03,108.13,106.03,107.27,774032.0
2023-05-31 10:00:00,107.32,107.39,105.87,106.13,540668.0,107.32,107.39,105.87,106.13,540668.0
2023-05-31 10:30:00,106.13,106.72,105.92,106.57,270582.0,106.13,106.72,105.92,106.57,270582.0
2023-05-31 11:00:00,106.54,106.59,106.07,106.1,169618.0,106.54,106.59,106.07,106.1,169618.0
2023-05-31 11:30:00,106.12,106.36,106.02,106.04,160362.0,106.12,106.36,106.02,106.04,160362.0
2023-05-31 12:00:00,106.07,106.83,105.82,106.57,469134.0,106.07,106.83,105.82,106.57,469134.0
2023-05-31 12:30:00,106.57,106.88,106.14,106.86,388858.0,106.57,106.88,106.14,106.86,388858.0
2023-05-31 13:00:00,106.87,107.28,106.63,107.09,327932.0,106.87,107.28,106.63,107.09,327932.0
2023-05-31 13:30:00,107.1,107.67,107.05,107.27,259890.0,107.1,107.67,107.05,107.27,259890.0
2023-05-31 14:00:00,107.25,107.45,106.9,107.22,293412.0,107.25,107.45,106.9,107.22,293412.0
2023-05-31 14:30:00,107.22,107.28,106.81,106.99,210208.0,107.22,107.28,106.81,106.99,210208.0
2023-05-31 15:00:00,106.99,107.01,106.53,106.63,235272.0,106.99,107.01,106.53,106.63,235272.0
2023-05-31 15:30:00,106.63,107.17,106.54,106.59,1043436.0,106.63,107.17,106.54,106.59,1043436.0
2023-06-01 09:30:00,105.34,106.44,105.06,106.33,552262.0,105.34,106.44,105.06,106.33,552262.0
2023-06-01 10:00:00,106.42,107.41,106.06,107.36,364234.0,106.42,107.41,106.06,107.36,364234.0
2023-06-01 10:30:00,107.36,108.01,107.07,107.21,541482.0,107.36,108.01,107.07,107.21,541482.0
2023-06-01 11:00:00,107.26,107.74,107.07,107.57,438772.0,107.26,107.74,107.07,107.57,438772.0
2023-06-01 11:30:00,107.57,108.26,107.51,108.16,364332.0,107.57,108.26,107.51,108.16,364332.0
2023-06-01 12:00:00,108.17,108.86,108.16,108.68,362052.0,108.17,108.86,108.16,108.68,362052.0
2023-06-01 12:30:00,108.68,108.73,108.15,108.27,257066.0,108.68,108.73,108.15,108.27,257066.0
2023-06-01 13:00:00,108.29,108.42,107.9,108.25,310332.0,108.29,108.42,107.9,108.25,310332.0
2023-06-01 13:30:00,108.26,108.83,108.13,108.78,175050.0,108.26,108.83,108.13,108.78,175050.0
2023-06-01 14:00:00,108.79,108.92,108.29,108.33,321366.0,108.79,108.92,108.29,108.33,321366.0
2023-06-01 14:30:00,108.38,108.74,108.11,108.61,208400.0,108.38,108.74,108.11,108.61,208400.0
2023-06-01 15:00:00,108.61,109.14,108.56,108.71,277682.0,108.61,109.14,108.56,108.71,277682.0
2023-06-01 15:30:00,108.72,108.73,108.32,108.36,786452.0,108.72,108.73,108.32,108.36,786452.0
2023-06-02 09:30:00,108.53,108.89,107.53,107.66,597130.0,108.53,108.89,107.53,107.66,597130.0
2023-06-02 10:00:00,107.73,108.83,107.58,108.38,325150.0,107.73,108.83,107.58,108.38,325150.0
2023-06-02 10:30:00,108.41,109.48,108.33,109.35,357888.0,108.41,109.48,108.33,109.35,357888.0
2023-06-02 11:00:00,109.36,109.83,109.26,109.68,321002.0,109.36,109.83,109.26,109.68,321002.0
2023-06-02 11:30:00,109.69,109.86,109.44,109.73,207644.0,109.69,109.86,109.44,109.73,207644.0
2023-06-02 12:00:00,109.76,109.89,109.14,109.37,193966.0,109.76,109.89,109.14,109.37,193966.0
2023-06-02 12:30:00,109.37,109.95,109.35,109.94,222788.0,109.37,109.95,109.35,109.94,222788.0
2023-06-02 13:00:00,109.94,109.97,109.46,109.59,337402.0,109.94,109.97,109.46,109.59,337402.0
2023-06-02 13:30:00,109.58,109.61,109.19,109.54,224940.0,109.58,109.61,109.19,109.54,224940.0
2023-06-02 14:00:00,109.55,109.67,109.02,109.11,265522.0,109.55,109.67,109.02,109.11,265522.0
2023-06-02 14:30:00,109.11,109.34,108.91,109.11,216250.0,109.11,109.34,108.91,109.11,216250.0
2023-06-02 15:00:00,109.14,109.25,108.8,108.89,283008.0,109.14,109.25,108.8,108.89,283008.0
2023-06-02 15:30:00,108.9,109.2,108.56,108.58,976988.0,108.9,109.2,108.56,108.58,976988.0
2023-06-05 09:30:00,113.24,114.25,111.55,112.49,5754002.0,113.24,114.25,111.55,112.49,5754002.0
2023-06-05 10:00:00,112.49,113.18,111.89,112.33,1595772.0,112.49,113.18,111.89,112.33,1595772.0
2023-06-05 10:30:00,112.36,113.5,112.25,113.33,1253466.0,112.36,113.5,112.25,113.33,1253466.0
2023-06-05 11:00:00,113.34,114.11,113.13,113.96,1496052.0,113.34,114.11,113.13,113.96,1496052.0
2023-06-05 11:30:00,113.92,114.56,113.89,114.3,1327938.0,113.92,114.56,113.89,114.3,1327938.0
2023-06-05 12:00:00,114.3,115.09,114.29,114.61,1293568.0,114.3,115.09,114.29,114.61,1293568.0
2023-06-05 12:30:00,114.61,114.78,114.3,114.54,852650.0,114.61,114.78,114.3,114.54,852650.0
2023-06-05 13:00:00,114.54,114.77,114.4,114.47,870262.0,114.54,114.77,114.4,114.47,870262.0
2023-06-05 13:30:00,114.41,114.78,114.2,114.7,750488.0,114.41,114.78,114.2,114.7,750488.0
2023-06-05 14:00:00,114.71,114.99,114.19,114.37,683696.0,114.71,114.99,114.19,114.37,683696.0
2023-06-05 14:30:00,114.4,114.4,113.54,113.89,872098.0,114.4,114.4,113.54,113.89,872098.0
2023-06-05 15:00:00,113.86,114.05,113.46,113.7,807122.0,113.86,114.05,113.46,113.7,807122.0
2023-06-05 15:30:00,113.68,114.02,113.32,113.34,1749380.0,113.68,114.02,113.32,113.34,1749380.0
2023-06-06 09:30:00,112.67,113.39,111.92,112.98,1048134.0,112.67,113.39,111.92,112.98,1048134.0
2023-06-06 10:00:00,113.04,113.28,112.66,112.66,928884.0,113.04,113.28,112.66,112.66,928884.0
2023-06-06 10:30:00,112.64,112.69,112.26,112.38,659040.0,112.64,112.69,112.26,112.38,659040.0
2023-06-06 11:00:00,112.39,113.13,112.32,112.83,411362.0,112.39,113.13,112.32,112.83,411362.0
2023-06-06 11:30:00,112.83,113.2,112.58,112.66,364454.0,112.83,113.2,112.58,112.66,364454.0
2023-06-06 12:00:00,112.66,113.0,112.45,112.5,392348.0,112.66,113.0,112.45,112.5,392348.0
2023-06-06 12:30:00,112.5,112.66,112.29,112.43,294964.0,112.5,112.66,112.29,112.43,294964.0
2023-06-06 13:00:00,112.46,112.89,112.32,112.78,278066.0,112.46,112.89,112.32,112.78,278066.0
2023-06-06 13:30:00,112.8,112.84,112.51,112.62,330994.0,112.8,112.84,112.51,112.62,330994.0
2023-06-06 14:00:00,112.62,113.0,112.52,112.83,324392.0,112.62,113.0,112.52,112.83,324392.0
2023-06-06 14:30:00,112.83,113.11,112.71,113.02,209866.0,112.83,113.11,112.71,113.02,209866.0
2023-06-06 15:00:00,113.03,113.43,112.92,113.0,317242.0,113.03,113.43,112.92,113.0,317242.0
2023-06-06 15:30:00,113.0,113.04,112.3,112.33,870190.0,113.0,113.04,112.3,112.33,870190.0
2023-06-07 09:30:00,112.87,112.96,111.81,112.27,1059178.0,112.87,112.96,111.81,112.27,1059178.0
2023-06-07 10:00:00,112.3,112.31,110.7,111.01,833502.0,112.3,112.31,110.7,111.01,833502.0
2023-06-07 10:30:00,111.01,111.21,110.61,111.13,514596.0,111.01,111.21,110.61,111.13,514596.0
2023-06-07 11:00:00,111.08,111.14,110.45,110.83,438168.0,111.08,111.14,110.45,110.83,438168.0
2023-06-07 11:30:00,110.86,110.91,110.3,110.46,485304.0,110.86,110.91,110.3,110.46,485304.0
2023-06-07 12:00:00,110.46,111.01,109.69,109.85,571956.0,110.46,111.01,109.69,109.85,571956.0
2023-06-07 12:30:00,109.85,110.17,109.61,109.7,519790.0,109.85,110.17,109.61,109.7,519790.0
2023-06-07 13:00:00,109.69,109.92,109.54,109.86,406808.0,109.69,109.92,109.54,109.86,406808.0
2023-06-07 13:30:00,109.83,110.36,109.74,110.29,369928.0,109.83,110.36,109.74,110.29,369928.0
2023-06-07 14:00:00,110.28,110.55,109.75,109.83,409150.0,110.28,110.55,109.75,109.83,409150.0
2023-06-07 14:30:00,109.83,109.89,109.19,109.46,527536.0,109.83,109.89,109.19,109.46,527536.0
2023-06-07 15:00:00,109.45,109.69,109.1,109.17,536084.0,109.45,109.69,109.1,109.17,536084.0
2023-06-07 15:30:00,109.17,109.24,108.08,108.13,1995040.0,109.17,109.24,108.08,108.13,1995040.0
2023-06-08 09:30:00,108.31,110.44,108.13,109.86,951826.0,108.31,110.44,108.13,109.86,951826.0
2023-06-08 10:00:00,109.86,110.45,109.58,110.08,411364.0,109.86,110.45,109.58,110.08,411364.0
2023-06-08 10:30:00,110.12,110.4,109.96,110.16,306232.0,110.12,110.4,109.96,110.16,306232.0
2023-06-08 11:00:00,110.16,110.21,109.67,110.21,291516.0,110.16,110.21,109.67,110.21,291516.0
2023-06-08 11:30:00,110.21,110.84,110.1,110.52,426672.0,110.21,110.84,110.1,110.52,426672.0
2023-06-08 12:00:00,110.52,111.5,110.5,111.47,495230.0,110.52,111.5,110.5,111.47,495230.0
2023-06-08 12:30:00,111.47,111.52,111.14,111.22,420322.0,111.47,111.52,111.14,111.22,420322.0
2023-06-08 13:00:00,111.25,111.41,110.97,111.22,256722.0,111.25,111.41,110.97,111.22,256722.0
2023-06-08 13:30:00,111.23,111.29,110.91,110.97,307060.0,111.23,111.29,110.91,110.97,307060.0
2023-06-08 14:00:00,110.99,111.12,110.61,111.08,265074.0,110.99,111.12,110.61,111.08,265074.0
2023-06-08 14:30:00,111.08,111.25,110.97,111.14,221594.0,111.08,111.25,110.97,111.14,221594.0
2023-06-08 15:00:00,111.17,111.4,111.04,111.22,308356.0,111.17,111.4,111.04,111.22,308356.0
2023-06-08 15:30:00,111.23,111.44,111.11,111.39,854752.0,111.23,111.44,111.11,111.39,854752.0
2023-06-09 09:30:00,111.41,112.39,110.28,112.08,833794.0,111.41,112.39,110.28,112.08,833794.0
2023-06-09 10:00:00,112.07,112.08,111.19,111.45,512882.0,112.07,112.08,111.19,111.45,512882.0
2023-06-09 10:30:00,111.46,111.5,110.27,110.58,540764.0,111.46,111.5,110.27,110.58,540764.0
2023-06-09 11:00:00,110.58,111.07,110.35,110.42,399662.0,110.58,111.07,110.35,110.42,399662.0
2023-06-09 11:30:00,110.42,110.58,110.01,110.04,395770.0,110.42,110.58,110.01,110.04,395770.0
2023-06-09 12:00:00,110.01,110.32,109.86,110.02,304262.0,110.01,110.32,109.86,110.02,304262.0
2023-06-09 12:30:00,110.02,110.22,109.66,110.2,323440.0,110.02,110.22,109.66,110.2,323440.0
2023-06-09 13:00:00,110.2,110.57,110.17,110.5,255386.0,110.2,110.57,110.17,110.5,255386.0
2023-06-09 13:30:00,110.53,110.96,110.4,110.96,249854.0,110.53,110.96,110.4,110.96,249854.0
2023-06-09 14:00:00,110.98,111.0,110.32,110.56,277756.0,110.98,111.0,110.32,110.56,277756.0
2023-06-09 14:30:00,110.55,110.57,110.26,110.53,218432.0,110.55,110.57,110.26,110.53,218432.0
2023-06-09 15:00:00,110.55,110.63,110.32,110.53,283320.0,110.55,110.63,110.32,110.53,283320.0
2023-06-09 15:30:00,110.54,110.55,109.97,110.06,985138.0,110.54,110.55,109.97,110.06,985138.0
2023-06-12 09:30:00,110.46,111.92,110.37,110.85,764062.0,110.46,111.92,110.37,110.85,764062.0
2023-06-12 10:00:00,110.85,111.12,110.28,111.03,513374.0,110.85,111.12,110.28,111.03,513374.0
2023-06-12 10:30:00,111.04,111.88,110.96,111.75,495062.0,111.04,111.88,110.96,111.75,495062.0
2023-06-12 11:00:00,111.78,111.9,111.58,111.88,354888.0,111.78,111.9,111.58,111.88,354888.0
2023-06-12 11:30:00,111.89,112.85,111.86,112.79,442624.0,111.89,112.85,111.86,112.79,442624.0
2023-06-12 12:00:00,112.78,113.36,112.68,113.31,491116.0,112.78,113.36,112.68,113.31,491116.0
2023-06-12 12:30:00,113.3,113.37,112.8,113.17,423534.0,113.3,113.37,112.8,113.17,423534.0
2023-06-12 13:00:00,113.17,113.38,112.96,113.04,329208.0,113.17,113.38,112.96,113.04,329208.0
2023-06-12 13:30:00,113.06,113.92,113.04,113.9,405822.0,113.06,113.92,113.04,113.9,405822.0
2023-06-12 14:00:00,113.9,114.09,113.71,113.91,396980.0,113.9,114.09,113.71,113.91,396980.0
2023-06-12 14:30:00,113.91,114.3,113.58,114.3,359772.0,113.91,114.3,113.58,114.3,359772.0
2023-06-12 15:00:00,114.28,114.48,114.08,114.33,367058.0,114.28,114.48,114.08,114.33,367058.0
2023-06-12 15:30:00,114.33,114.64,114.22,114.59,870088.0,114.33,114.64,114.22,114.59,870088.0
2023-06-13 09:30:00,115.49,117.14,115.49,115.78,1240584.0,115.49,117.14,115.49,115.78,1240584.0
2023-06-13 10:00:00,115.81,115.98,114.81,114.96,701722.0,115.81,115.98,114.81,114.96,701722.0
2023-06-13 10:30:00,114.97,115.69,114.6,115.47,609716.0,114.97,115.69,114.6,115.47,609716.0
2023-06-13 11:00:00,115.47,116.34,115.1,116.32,341082.0,115.47,116.34,115.1,116.32,341082.0
2023-06-13 11:30:00,116.32,116.47,115.94,116.2,293930.0,116.32,116.47,115.94,116.2,293930.0
2023-06-13 12:00:00,116.17,116.67,116.01,116.31,283720.0,116.17,116.67,116.01,116.31,283720.0
2023-06-13 12:30:00,116.31,116.89,116.24,116.86,239876.0,116.31,116.89,116.24,116.86,239876.0
2023-06-13 13:00:00,116.86,117.04,116.52,116.94,353854.0,116.86,117.04,116.52,116.94,353854.0
2023-06-13 13:30:00,116.92,117.25,116.54,116.56,482142.0,116.92,117.25,116.54,116.56,482142.0
2023-06-13 14:00:00,116.54,116.63,115.7,115.83,872466.0,116.54,116.63,115.7,115.83,872466.0
2023-06-13 14:30:00,115.79,116.12,115.66,116.04,295532.0,115.79,116.12,115.66,116.04,295532.0
2023-06-13 15:00:00,116.04,116.45,115.86,116.23,376098.0,116.04,116.45,115.86,116.23,376098.0
2023-06-13 15:30:00,116.24,117.03,116.14,116.81,954244.0,116.24,117.03,116.14,116.81,954244.0
2023-06-14 09:30:00,116.33,118.53,116.33,118.0,784532.0,116.33,118.53,116.33,118.0,784532.0
2023-06-14 10:00:00,118.03,118.81,117.71,118.23,513824.0,118.03,118.81,117.71,118.23,513824.0
2023-06-14 10:30:00,118.2,118.49,117.56,117.78,453172.0,118.2,118.49,117.56,117.78,453172.0
2023-06-14 11:00:00,117.73,118.81,117.46,118.72,524942.0,117.73,118.81,117.46,118.72,524942.0
2023-06-14 11:30:00,118.72,118.73,117.82,118.2,303804.0,118.72,118.73,117.82,118.2,303804.0
2023-06-14 12:00:00,118.25,118.6,118.03,118.53,248320.0,118.25,118.6,118.03,118.53,248320.0
2023-06-14 12:30:00,118.51,118.66,118.17,118.49,263302.0,118.51,118.66,118.17,118.49,263302.0
2023-06-14 13:00:00,118.49,118.57,118.19,118.47,261222.0,118.49,118.57,118.19,118.47,261222.0
2023-06-14 13:30:00,118.45,118.8,118.25,118.78,272758.0,118.45,118.8,118.25,118.78,272758.0
2023-06-14 14:00:00,118.78,118.79,116.92,117.8,766690.0,118.78,118.79,116.92,117.8,766690.0
2023-06-14 14:30:00,117.8,119.07,117.55,119.04,573980.0,117.8,119.07,117.55,119.04,573980.0
2023-06-14 15:00:00,119.04,119.82,118.59,118.8,610530.0,119.04,119.82,118.59,118.8,610530.0
2023-06-14 15:30:00,118.76,119.33,118.51,119.28,1254598.0,118.76,119.33,118.51,119.28,1254598.0
2023-06-15 09:30:00,118.11,119.97,118.11,119.17,905990.0,118.11,119.97,118.11,119.17,905990.0
2023-06-15 10:00:00,119.17,120.13,118.98,119.97,543620.0,119.17,120.13,118.98,119.97,543620.0
2023-06-15 10:30:00,120.01,120.33,119.58,120.15,412722.0,120.01,120.33,119.58,120.15,412722.0
2023-06-15 11:00:00,120.11,120.49,119.91,120.07,465446.0,120.11,120.49,119.91,120.07,465446.0
2023-06-15 11:30:00,120.05,120.71,120.0,120.33,548136.0,120.05,120.71,120.0,120.33,548136.0
2023-06-15 12:00:00,120.31,120.95,120.28,120.66,389468.0,120.31,120.95,120.28,120.66,389468.0
2023-06-15 12:30:00,120.67,121.04,120.5,121.02,412414.0,120.67,121.04,120.5,121.02,412414.0
2023-06-15 13:00:00,121.02,121.42,120.82,121.21,431260.0,121.02,121.42,120.82,121.21,431260.0
2023-06-15 13:30:00,121.2,122.01,121.17,121.8,673682.0,121.2,122.01,121.17,121.8,673682.0
2023-06-15 14:00:00,121.81,122.2,121.49,121.74,456440.0,121.81,122.2,121.49,121.74,456440.0
2023-06-15 14:30:00,121.74,122.25,121.69,122.11,551336.0,121.74,122.25,121.69,122.11,551336.0
2023-06-15 15:00:00,122.11,122.29,121.6,122.14,516832.0,122.11,122.29,121.6,122.14,516832.0
2023-06-15 15:30:00,122.13,122.43,121.81,121.88,1389618.0,122.13,122.43,121.81,121.88,1389618.0
2023-06-16 09:30:00,123.65,123.83,121.04,121.61,2094610.0,123.65,123.83,121.04,121.61,2094610.0
2023-06-16 10:00:00,121.64,123.08,121.53,123.04,867936.0,121.64,123.08,121.53,123.04,867936.0
2023-06-16 10:30:00,123.0,123.27,122.54,122.64,701628.0,123.0,123.27,122.54,122.64,701628.0
2023-06-16 11:00:00,122.64,122.92,122.33,122.54,723164.0,122.64,122.92,122.33,122.54,723164.0
2023-06-16 11:30:00,122.52,122.52,121.35,121.96,595172.0,122.52,122.52,121.35,121.96,595172.0
2023-06-16 12:00:00,121.99,122.13,121.41,122.01,611458.0,121.99,122.13,121.41,122.01,611458.0
2023-06-16 12:30:00,122.02,122.61,121.92,122.17,499764.0,122.02,122.61,121.92,122.17,499764.0
2023-06-16 13:00:00,122.17,122.21,121.83,121.92,423464.0,122.17,122.21,121.83,121.92,423464.0
2023-06-16 13:30:00,121.91,122.2,121.83,121.86,347308.0,121.91,122.2,121.83,121.86,347308.0
2023-06-16 14:00:00,121.86,122.45,121.86,122.3,889796.0,121.86,122.45,121.86,122.3,889796.0
2023-06-16 14:30:00,122.3,122.79,122.08,122.21,1493530.0,122.3,122.79,122.08,122.21,1493530.0
2023-06-16 15:00:00,122.22,122.48,121.67,122.03,1345470.0,122.22,122.48,121.67,122.03,1345470.0
2023-06-16 15:30:00,122.04,123.85,122.01,123.26,6128772.0,122.04,123.85,122.01,123.26,6128772.0
2023-06-20 09:30:00,122.33,122.53,121.11,121.11,1843006.0,122.33,122.53,121.11,121.11,1843006.0
2023-06-20 10:00:00,121.14,121.29,119.73,119.95,1288698.0,121.14,121.29,119.73,119.95,1288698.0
2023-06-20 10:30:00,119.92,120.27,119.28,119.4,1136228.0,119.92,120.27,119.28,119.4,1136228.0
2023-06-20 11:00:00,119.39,119.8,119.25,119.72,461838.0,119.39,119.8,119.25,119.72,461838.0
2023-06-20 11:30:00,119.73,119.83,119.08,119.22,469714.0,119.73,119.83,119.08,119.22,469714.0
2023-06-20 12:00:00,119.22,119.62,119.1,119.42,466952.0,119.22,119.62,119.1,119.42,466952.0
2023-06-20 12:30:00,119.42,120.02,119.25,119.97,485574.0,119.42,120.02,119.25,119.97,485574.0
2023-06-20 13:00:00,119.99,120.42,119.82,120.06,261708.0,119.99,120.42,119.82,120.06,261708.0
2023-06-20 13:30:00,120.07,120.35,119.92,120.09,298432.0,120.07,120.35,119.92,120.09,298432.0
2023-06-20 14:00:00,120.06,120.53,119.85,120.47,534340.0,120.06,120.53,119.85,120.47,534340.0
2023-06-20 14:30:00,120.47,120.78,120.27,120.62,266220.0,120.47,120.78,120.27,120.62,266220.0
2023-06-20 15:00:00,120.64,120.91,120.39,120.89,380578.0,120.64,120.91,120.39,120.89,380578.0
2023-06-20 15:30:00,120.9,121.23,120.79,120.8,862806.0,120.9,121.23,120.79,120.8,862806.0
2023-06-21 09:30:00,120.61,121.22,120.0,120.99,878006.0,120.61,121.22,120.0,120.99,878006.0
2023-06-21 10:00:00,121.0,121.02,119.78,119.89,627160.0,121.0,121.02,119.78,119.89,627160.0
2023-06-21 10:30:00,119.91,120.06,119.39,119.77,545622.0,119.91,120.06,119.39,119.77,545622.0
2023-06-21 11:00:00,119.77,119.81,118.83,119.4,436784.0,119.77,119.81,118.83,119.4,436784.0
2023-06-21 11:30:00,119.37,119.37,118.89,118.92,285822.0,119.37,119.37,118.89,118.92,285822.0
2023-06-21 12:00:00,118.92,119.17,118.77,118.91,350014.0,118.92,119.17,118.77,118.91,350014.0
2023-06-21 12:30:00,118.91,119.25,118.6,118.92,258462.0,118.91,119.25,118.6,118.92,258462.0
2023-06-21 13:00:00,118.92,119.13,118.73,118.99,175522.0,118.92,119.13,118.73,118.99,175522.0
2023-06-21 13:30:00,118.99,119.32,118.99,119.14,195328.0,118.99,119.32,118.99,119.14,195328.0
2023-06-21 14:00:00,119.16,119.49,119.03,119.35,252448.0,119.16,119.49,119.03,119.35,252448.0
2023-06-21 14:30:00,119.35,119.83,119.28,119.76,269154.0,119.35,119.83,119.28,119.76,269154.0
2023-06-21 15:00:00,119.76,120.33,119.69,120.02,377410.0,119.76,120.33,119.69,120.02,377410.0
2023-06-21 15:30:00,120.02,120.07,119.38,119.44,814042.0,120.02,120.07,119.38,119.44,814042.0
2023-06-22 09:30:00,119.46,122.0,119.18,121.45,1153480.0,119.46,122.0,119.18,121.45,1153480.0
2023-06-22 10:00:00,121.48,124.1,121.39,124.0,1096350.0,121.48,124.1,121.39,124.0,1096350.0
2023-06-22 10:30:00,124.01,124.63,122.95,123.2,859874.0,124.01,124.63,122.95,123.2,859874.0
2023-06-22 11:00:00,123.21,123.85,123.13,123.18,369890.0,123.21,123.85,123.13,123.18,369890.0
2023-06-22 11:30:00,123.16,124.09,123.13,123.86,359570.0,123.16,124.09,123.13,123.86,359570.0
2023-06-22 12:00:00,123.87,124.07,123.37,123.45,375578.0,123.87,124.07,123.37,123.45,375578.0
2023-06-22 12:30:00,123.47,123.62,123.14,123.48,290222.0,123.47,123.62,123.14,123.48,290222.0
2023-06-22 13:00:00,123.47,123.47,122.83,123.31,256026.0,123.47,123.47,122.83,123.31,256026.0
2023-06-22 13:30:00,123.31,123.54,123.17,123.19,271040.0,123.31,123.54,123.17,123.19,271040.0
2023-06-22 14:00:00,123.19,123.33,122.95,123.26,274978.0,123.19,123.33,122.95,123.26,274978.0
2023-06-22 14:30:00,123.24,123.66,123.13,123.57,288418.0,123.24,123.66,123.13,123.57,288418.0
2023-06-22 15:00:00,123.58,123.93,123.46,123.81,428938.0,123.58,123.93,123.46,123.81,428938.0
2023-06-22 15:30:00,123.81,124.61,123.64,124.58,990636.0,123.81,124.61,123.64,124.58,990636.0
2023-06-23 09:30:00,123.42,124.33,122.48,122.75,856364.0,123.42,124.33,122.48,122.75,856364.0
2023-06-23 10:00:00,122.78,123.67,122.57,123.32,495364.0,122.78,123.67,122.57,123.32,495364.0
2023-06-23 10:30:00,123.33,123.56,122.83,123.12,388386.0,123.33,123.56,122.83,123.12,388386.0
2023-06-23 11:00:00,123.12,123.21,122.5,122.67,260708.0,123.12,123.21,122.5,122.67,260708.0
2023-06-23 11:30:00,122.67,123.48,122.58,123.38,221952.0,122.67,123.48,122.58,123.38,221952.0
2023-06-23 12:00:00,123.39,123.74,123.25,123.62,344336.0,123.39,123.74,123.25,123.62,344336.0
2023-06-23 12:30:00,123.67,124.27,123.61,123.86,311634.0,123.67,124.27,123.61,123.86,311634.0
2023-06-23 13:00:00,123.86,124.19,123.4,123.53,751778.0,123.86,124.19,123.4,123.53,751778.0
2023-06-23 13:30:00,123.52,123.55,123.33,123.39,192870.0,123.52,123.55,123.33,123.39,192870.0
2023-06-23 14:00:00,123.41,123.51,123.04,123.14,252036.0,123.41,123.51,123.04,123.14,252036.0
2023-06-23 14:30:00,123.14,123.36,122.77,122.83,308238.0,123.14,123.36,122.77,122.83,308238.0
2023-06-23 15:00:00,122.82,122.85,122.58,122.7,442582.0,122.82,122.85,122.58,122.7,442582.0
2023-06-23 15:30:00,122.7,122.83,121.88,121.94,1293622.0,122.7,122.83,121.88,121.94,1293622.0
2023-06-26 09:30:00,122.92,125.28,122.8,125.14,881994.0,122.92,125.28,122.8,125.14,881994.0
2023-06-26 10:00:00,125.14,125.22,124.07,124.42,403186.0,125.14,125.22,124.07,124.42,403186.0
2023-06-26 10:30:00,124.42,124.57,124.02,124.25,267104.0,124.42,124.57,124.02,124.25,267104.0
2023-06-26 11:00:00,124.3,124.33,123.4,123.48,368344.0,124.3,124.33,123.4,123.48,368344.0
2023-06-26 11:30:00,123.54,124.11,123.45,123.65,285976.0,123.54,124.11,123.45,123.65,285976.0
2023-06-26 12:00:00,123.66,123.72,122.51,122.83,472636.0,123.66,123.72,122.51,122.83,472636.0
2023-06-26 12:30:00,122.83,122.84,122.31,122.64,320070.0,122.83,122.84,122.31,122.64,320070.0
2023-06-26 13:00:00,122.63,122.92,122.58,122.87,306266.0,122.63,122.92,122.58,122.87,306266.0
2023-06-26 13:30:00,122.89,122.96,122.54,122.6,219154.0,122.89,122.96,122.54,122.6,219154.0
2023-06-26 14:00:00,122.6,122.74,122.41,122.61,195272.0,122.6,122.74,122.41,122.61,195272.0
2023-06-26 14:30:00,122.61,122.99,122.6,122.73,160182.0,122.61,122.99,122.6,122.73,160182.0
2023-06-26 15:00:00,122.7,122.89,122.3,122.39,260776.0,122.7,122.89,122.3,122.39,260776.0
2023-06-26 15:30:00,122.42,122.58,121.71,121.91,986090.0,122.42,122.58,121.71,121.91,986090.0
2023-06-27 09:30:00,122.13,125.36,122.08,125.32,880890.0,122.13,125.36,122.08,125.32,880890.0
2023-06-27 10:00:00,125.27,126.6,124.76,125.89,1310600.0,125.27,126.6,124.76,125.89,1310600.0
2023-06-27 10:30:00,125.89,126.42,125.28,125.66,581572.0,125.89,126.42,125.28,125.66,581572.0
2023-06-27 11:00:00,125.63,125.69,124.47,125.29,365916.0,125.63,125.69,124.47,125.29,365916.0
2023-06-27 11:30:00,125.3,125.61,125.23,125.33,213604.0,125.3,125.61,125.23,125.33,213604.0
2023-06-27 12:00:00,125.33,126.23,125.31,126.11,501516.0,125.33,126.23,125.31,126.11,501516.0
2023-06-27 12:30:00,126.1,126.39,125.87,126.0,475504.0,126.1,126.39,125.87,126.0,475504.0
2023-06-27 13:00:00,125.97,126.38,125.85,126.1,223572.0,125.97,126.38,125.85,126.1,223572.0
2023-06-27 13:30:00,126.1,126.39,125.8,126.39,608640.0,126.1,126.39,125.8,126.39,608640.0
2023-06-27 14:00:00,126.4,126.64,126.2,126.35,255278.0,126.4,126.64,126.2,126.35,255278.0
2023-06-27 14:30:00,126.34,126.64,126.23,126.48,274616.0,126.34,126.64,126.23,126.48,274616.0
2023-06-27 15:00:00,126.49,126.76,126.23,126.39,414844.0,126.49,126.76,126.23,126.39,414844.0
2023-06-27 15:30:00,126.41,126.47,125.64,125.72,1099046.0,126.41,126.47,125.64,125.72,1099046.0
2023-06-28 09:30:00,124.39,125.3,123.92,125.08,727638.0,124.39,125.3,123.92,125.08,727638.0
2023-06-28 10:00:00,125.11,126.33,124.58,126.18,388418.0,125.11,126.33,124.58,126.18,388418.0
2023-06-28 10:30:00,126.18,127.71,126.07,127.47,661494.0,126.18,127.71,126.07,127.47,661494.0
2023-06-28 11:00:00,127.45,127.56,126.6,126.78,276674.0,127.45,127.56,126.6,126.78,276674.0
2023-06-28 11:30:00,126.86,127.1,126.61,126.76,150360.0,126.86,127.1,126.61,126.76,150360.0
2023-06-28 12:00:00,126.8,127.07,126.42,126.61,181642.0,126.8,127.07,126.42,126.61,181642.0
2023-06-28 12:30:00,126.53,126.59,125.95,126.28,161312.0,126.53,126.59,125.95,126.28,161312.0
2023-06-28 13:00:00,126.31,126.5,126.1,126.47,109754.0,126.31,126.5,126.1,126.47,109754.0
2023-06-28 13:30:00,126.49,126.76,126.28,126.38,185108.0,126.49,126.76,126.28,126.38,185108.0
2023-06-28 14:00:00,126.4,126.63,126.31,126.56,134080.0,126.4,126.63,126.31,126.56,134080.0
2023-06-28 14:30:00,126.53,126.7,126.37,126.47,178984.0,126.53,126.7,126.37,126.47,178984.0
2023-06-28 15:00:00,126.46,126.79,126.16,126.43,175914.0,126.46,126.79,126.16,126.43,175914.0
2023-06-28 15:30:00,126.45,126.72,126.22,126.71,521844.0,126.45,126.72,126.22,126.71,521844.0
2023-06-29 09:30:00,126.43,127.45,126.15,126.42,404704.0,126.43,127.45,126.15,126.42,404704.0
2023-06-29 10:00:00,126.52,126.75,125.82,125.95,237178.0,126.52,126.75,125.82,125.95,237178.0
2023-06-29 10:30:00,125.95,126.28,125.53,125.77,214918.0,125.95,126.28,125.53,125.77,214918.0
2023-06-29 11:00:00,125.74,126.31,125.64,126.14,178756.0,125.74,126.31,125.64,126.14,178756.0
2023-06-29 11:30:00,126.16,126.39,125.77,126.3,172136.0,126.16,126.39,125.77,126.3,172136.0
2023-06-29 12:00:00,126.29,126.63,126.17,126.48,170950.0,126.29,126.63,126.17,126.48,170950.0
2023-06-29 12:30:00,126.48,126.55,126.11,126.23,97854.0,126.48,126.55,126.11,126.23,97854.0
2023-06-29 13:00:00,126.25,126.61,126.07,126.57,89958.0,126.25,126.61,126.07,126.57,89958.0
2023-06-29 13:30:00,126.61,126.63,126.06,126.1,97160.0,126.61,126.63,126.06,126.1,97160.0
2023-06-29 14:00:00,126.06,126.11,125.61,125.94,264350.0,126.06,126.11,125.61,125.94,264350.0
2023-06-29 14:30:00,125.94,126.07,125.6,126.01,221212.0,125.94,126.07,125.6,126.01,221212.0
2023-06-29 15:00:00,126.07,126.36,125.99,126.36,183540.0,126.07,126.36,125.99,126.36,183540.0
2023-06-29 15:30:00,126.33,126.71,126.23,126.68,523048.0,126.33,126.71,126.23,126.68,523048.0
2023-06-30 09:30:00,127.79,128.2,126.83,127.11,526816.0,127.79,128.2,126.83,127.11,526816.0
2023-06-30 10:00:00,127.14,127.32,126.19,126.46,495056.0,127.14,127.32,126.19,126.46,495056.0
2023-06-30 10:30:00,126.53,127.78,126.51,127.6,480694.0,126.53,127.78,126.51,127.6,480694.0
2023-06-30 11:00:00,127.63,128.25,127.42,127.51,409748.0,127.63,128.25,127.42,127.51,409748.0
2023-06-30 11:30:00,127.53,127.55,127.0,127.3,193276.0,127.53,127.55,127.0,127.3,193276.0
2023-06-30 12:00:00,127.26,127.93,127.23,127.88,232408.0,127.26,127.93,127.23,127.88,232408.0
2023-06-30 12:30:00,127.89,128.14,127.89,127.97,130198.0,127.89,128.14,127.89,127.97,130198.0
2023-06-30 13:00:00,127.98,128.04,127.72,127.85,131350.0,127.98,128.04,127.72,127.85,131350.0
2023-06-30 13:30:00,127.85,128.37,127.84,128.32,190926.0,127.85,128.37,127.84,128.32,190926.0
2023-06-30 14:00:00,128.32,128.42,127.96,128.21,145916.0,128.32,128.42,127.96,128.21,145916.0
2023-06-30 14:30:00,128.21,128.21,127.82,127.89,180890.0,128.21,128.21,127.82,127.89,180890.0
2023-06-30 15:00:00,127.92,127.97,127.72,127.91,184840.0,127.92,127.97,127.72,127.91,184840.0
2023-06-30 15:30:00,127.92,127.97,127.68,127.76,710144.0,127.92,127.97,127.68,127.76,710144.0
2023-07-03 09:30:00,127.55,127.66,126.27,127.06,630414.0,127.55,127.66,126.27,127.06,630414.0
2023-07-03 10:00:00,127.06,127.2,126.86,127.0,285590.0,127.06,127.2,126.86,127.0,285590.0
2023-07-03 10:30:00,127.07,127.07,126.28,126.58,228402.0,127.07,127.07,126.28,126.58,228402.0
2023-07-03 11:00:00,126.64,127.36,126.43,127.28,196210.0,126.64,127.36,126.43,127.28,196210.0
2023-07-03 11:30:00,127.31,127.31,126.94,127.02,177550.0,127.31,127.31,126.94,127.02,177550.0
2023-07-03 12:00:00,127.04,127.49,126.89,127.49,191600.0,127.04,127.49,126.89,127.49,191600.0
2023-07-03 12:30:00,127.49,127.72,127.22,127.33,330192.0,127.49,127.72,127.22,127.33,330192.0
2023-07-05 09:30:00,126.55,127.94,126.05,127.66,548314.0,126.55,127.94,126.05,127.66,548314.0
2023-07-05 10:00:00,127.7,128.12,127.53,127.99,239468.0,127.7,128.12,127.53,127.99,239468.0
2023-07-05 10:30:00,127.98,128.34,127.67,127.9,192530.0,127.98,128.34,127.67,127.9,192530.0
2023-07-05 11:00:00,127.93,128.26,127.65,127.81,203976.0,127.93,128.26,127.65,127.81,203976.0
2023-07-05 11:30:00,127.79,128.04,127.53,127.95,105588.0,127.79,128.04,127.53,127.95,105588.0
2023-07-05 12:00:00,127.94,128.5,127.67,128.21,198436.0,127.94,128.5,127.67,128.21,198436.0
2023-07-05 12:30:00,128.22,128.24,127.8,128.19,155746.0,128.22,128.24,127.8,128.19,155746.0
2023-07-05 13:00:00,128.19,128.29,128.01,128.12,150768.0,128.19,128.29,128.01,128.12,150768.0
2023-07-05 13:30:00,128.1,128.21,128.0,128.2,97620.0,128.1,128.21,128.0,128.2,97620.0
2023-07-05 14:00:00,128.21,128.29,127.76,128.01,222958.0,128.21,128.29,127.76,128.01,222958.0
2023-07-05 14:30:00,128.01,128.98,128.0,128.94,246316.0,128.01,128.98,128.0,128.94,246316.0
2023-07-05 15:00:00,128.96,129.44,128.95,129.23,269320.0,128.96,129.44,128.95,129.23,269320.0
2023-07-05 15:30:00,129.25,129.44,128.89,128.93,492022.0,129.25,129.44,128.89,128.93,492022.0
2023-07-06 09:30:00,127.04,127.39,125.4,125.64,565328.0,127.04,127.39,125.4,125.64,565328.0
2023-07-06 10:00:00,125.75,126.64,125.38,126.37,339814.0,125.75,126.64,125.38,126.37,339814.0
2023-07-06 10:30:00,126.39,126.75,126.13,126.57,265510.0,126.39,126.75,126.13,126.57,265510.0
2023-07-06 11:00:00,126.51,127.05,126.5,126.88,170032.0,126.51,127.05,126.5,126.88,170032.0
2023-07-06 11:30:00,126.89,127.08,126.69,126.82,142716.0,126.89,127.08,126.69,126.82,142716.0
2023-07-06 12:00:00,126.82,127.74,126.78,127.69,210680.0,126.82,127.74,126.78,127.69,210680.0
2023-07-06 12:30:00,127.71,127.77,127.34,127.54,120266.0,127.71,127.77,127.34,127.54,120266.0
2023-07-06 13:00:00,127.58,127.66,127.25,127.28,88114.0,127.58,127.66,127.25,127.28,88114.0
2023-07-06 13:30:00,127.29,127.3,126.86,127.15,85112.0,127.29,127.3,126.86,127.15,85112.0
2023-07-06 14:00:00,127.15,127.18,126.94,127.07,117932.0,127.15,127.18,126.94,127.07,117932.0
2023-07-06 14:30:00,127.08,127.26,126.94,127.07,206254.0,127.08,127.26,126.94,127.07,206254.0
2023-07-06 15:00:00,127.07,127.13,126.82,126.92,231002.0,127.07,127.13,126.82,126.92,231002.0
2023-07-06 15:30:00,126.92,126.97,126.57,126.67,594260.0,126.92,126.97,126.57,126.67,594260.0
2023-07-07 09:30:00,126.0,126.54,125.14,126.28,476436.0,126.0,126.54,125.14,126.28,476436.0
2023-07-07 10:00:00,126.25,126.31,124.83,124.97,506606.0,126.25,126.31,124.83,124.97,506606.0
2023-07-07 10:30:00,124.95,125.24,124.37,125.24,445796.0,124.95,125.24,124.37,125.24,445796.0
2023-07-07 11:00:00,125.21,125.3,124.57,124.62,179162.0,125.21,125.3,124.57,124.62,179162.0
2023-07-07 11:30:00,124.58,124.82,124.19,124.79,204252.0,124.58,124.82,124.19,124.79,204252.0
2023-07-07 12:00:00,124.79,125.39,124.7,125.19,189828.0,124.79,125.39,124.7,125.19,189828.0
2023-07-07 12:30:00,125.19,125.5,124.96,125.07,131568.0,125.19,125.5,124.96,125.07,131568.0
2023-07-07 13:00:00,125.07,125.39,124.9,124.98,219588.0,125.07,125.39,124.9,124.98,219588.0
2023-07-07 13:30:00,125.01,125.21,124.75,124.85,206680.0,125.01,125.21,124.75,124.85,206680.0
2023-07-07 14:00:00,124.85,124.85,124.53,124.66,263702.0,124.85,124.85,124.53,124.66,263702.0
2023-07-07 14:30:00,124.65,124.77,124.34,124.41,217682.0,124.65,124.77,124.34,124.41,217682.0
2023-07-07 15:00:00,124.39,124.55,124.27,124.39,345702.0,124.39,124.55,124.27,124.39,345702.0
2023-07-07 15:30:00,124.36,124.59,123.53,123.77,1113410.0,124.36,124.59,123.53,123.77,1113410.0
2023-07-10 09:30:00,124.36,125.46,123.73,124.72,641726.0,124.36,125.46,123.73,124.72,641726.0
2023-07-10 10:00:00,124.76,125.63,124.76,125.17,367336.0,124.76,125.63,124.76,125.17,367336.0
2023-07-10 10:30:00,125.19,125.28,124.17,124.6,378664.0,125.19,125.28,124.17,124.6,378664.0
2023-07-10 11:00:00,124.58,124.73,124.14,124.69,405808.0,124.58,124.73,124.14,124.69,405808.0
2023-07-10 11:30:00,124.72,125.14,124.1,124.19,245212.0,124.72,125.14,124.1,124.19,245212.0
2023-07-10 12:00:00,124.21,124.26,123.78,124.11,214420.0,124.21,124.26,123.78,124.11,214420.0
2023-07-10 12:30:00,124.12,124.17,123.67,123.98,175392.0,124.12,124.17,123.67,123.98,175392.0
2023-07-10 13:00:00,123.94,124.06,123.71,124.03,203348.0,123.94,124.06,123.71,124.03,203348.0
2023-07-10 13:30:00,124.04,124.05,123.73,123.86,166258.0,124.04,124.05,123.73,123.86,166258.0
2023-07-10 14:00:00,123.88,124.3,123.73,124.14,313186.0,123.88,124.3,123.73,124.14,313186.0
2023-07-10 14:30:00,124.14,124.2,123.95,124.0,271958.0,124.14,124.2,123.95,124.0,271958.0
2023-07-10 15:00:00,124.0,124.01,123.45,123.89,314432.0,124.0,124.01,123.45,123.89,314432.0
2023-07-10 15:30:00,123.88,124.08,123.58,123.75,971980.0,123.88,124.08,123.58,123.75,971980.0
2023-07-11 09:30:00,124.29,124.65,123.14,123.87,454750.0,124.29,124.65,123.14,123.87,454750.0
2023-07-11 10:00:00,123.83,124.22,123.42,123.98,288736.0,123.83,124.22,123.42,123.98,288736.0
2023-07-11 10:30:00,123.98,124.57,123.92,124.48,253574.0,123.98,124.57,123.92,124.48,253574.0
2023-07-11 11:00:00,124.49,124.88,124.41,124.77,229278.0,124.49,124.88,124.41,124.77,229278.0
2023-07-11 11:30:00,124.8,125.47,124.51,125.45,222624.0,124.8,125.47,124.51,125.45,222624.0
2023-07-11 12:00:00,125.46,125.5,124.84,124.89,126898.0,125.46,125.5,124.84,124.89,126898.0
2023-07-11 12:30:00,124.92,125.21,124.83,125.19,89128.0,124.92,125.21,124.83,125.19,89128.0
2023-07-11 13:00:00,125.17,125.28,124.85,125.01,116694.0,125.17,125.28,124.85,125.01,116694.0
2023-07-11 13:30:00,124.97,125.25,124.89,125.05,110528.0,124.97,125.25,124.89,125.05,110528.0
2023-07-11 14:00:00,125.07,125.19,124.47,124.77,244662.0,125.07,125.19,124.47,124.77,244662.0
2023-07-11 14:30:00,124.78,125.25,124.5,125.13,242940.0,124.78,125.25,124.5,125.13,242940.0
2023-07-11 15:00:00,125.14,125.14,124.69,124.8,205248.0,125.14,125.14,124.69,124.8,205248.0
2023-07-11 15:30:00,124.84,125.26,124.84,125.1,512348.0,124.84,125.26,124.84,125.1,512348.0
2023-07-12 09:30:00,125.71,125.94,120.55,122.53,3726758.0,125.71,125.94,120.55,122.53,3726758.0
2023-07-12 10:00:00,122.5,122.5,120.79,121.98,1437888.0,122.5,122.5,120.79,121.98,1437888.0
2023-07-12 10:30:00,121.99,122.0,120.26,120.39,1197446.0,121.99,122.0,120.26,120.39,1197446.0
2023-07-12 11:00:00,120.38,120.52,119.07,119.27,1649886.0,120.38,120.52,119.07,119.27,1649886.0
2023-07-12 11:30:00,119.23,119.26,115.95,116.44,3516558.0,119.23,119.26,115.95,116.44,3516558.0
2023-07-12 12:00:00,116.43,116.9,115.97,116.31,2445884.0,116.43,116.9,115.97,116.31,2445884.0
2023-07-12 12:30:00,116.33,117.17,115.91,116.84,1878640.0,116.33,117.17,115.91,116.84,1878640.0
2023-07-12 13:00:00,116.86,117.11,116.31,116.58,1306226.0,116.86,117.11,116.31,116.58,1306226.0
2023-07-12 13:30:00,116.55,117.42,116.46,116.57,1229556.0,116.55,117.42,116.46,116.57,1229556.0
2023-07-12 14:00:00,116.56,117.26,116.31,117.23,970378.0,116.56,117.26,116.31,117.23,970378.0
2023-07-12 14:30:00,117.23,117.43,116.88,116.89,841938.0,117.23,117.43,116.88,116.89,841938.0
2023-07-12 15:00:00,116.88,116.97,116.08,116.46,1395906.0,116.88,116.97,116.08,116.46,1395906.0
2023-07-12 15:30:00,116.47,116.9,116.06,116.33,2807964.0,116.47,116.9,116.06,116.33,2807964.0
2023-07-13 09:30:00,118.14,120.19,117.26,120.19,2188454.0,118.14,120.19,117.26,120.19,2188454.0
2023-07-13 10:00:00,120.19,120.92,119.9,120.81,1477410.0,120.19,120.92,119.9,120.81,1477410.0
2023-07-13 10:30:00,120.82,121.85,120.58,121.69,1055312.0,120.82,121.85,120.58,121.69,1055312.0
2023-07-13 11:00:00,121.68,121.68,120.41,120.46,934418.0,121.68,121.68,120.41,120.46,934418.0
2023-07-13 11:30:00,120.46,120.63,120.14,120.17,539778.0,120.46,120.63,120.14,120.17,539778.0
2023-07-13 12:00:00,120.19,120.24,119.54,119.81,411204.0,120.19,120.24,119.54,119.81,411204.0
2023-07-13 12:30:00,119.8,120.55,119.69,119.91,369292.0,119.8,120.55,119.69,119.91,369292.0
2023-07-13 13:00:00,119.91,120.0,119.57,119.74,247940.0,119.91,120.0,119.57,119.74,247940.0
2023-07-13 13:30:00,119.73,119.95,119.44,119.67,292392.0,119.73,119.95,119.44,119.67,292392.0
2023-07-13 14:00:00,119.67,119.73,119.36,119.41,377282.0,119.67,119.73,119.36,119.41,377282.0
2023-07-13 14:30:00,119.42,119.45,118.79,118.97,739862.0,119.42,119.45,118.79,118.97,739862.0
2023-07-13 15:00:00,118.99,119.64,118.71,119.47,545990.0,118.99,119.64,118.71,119.47,545990.0
2023-07-13 15:30:00,119.46,119.55,118.92,119.5,1574574.0,119.46,119.55,118.92,119.5,1574574.0
2023-07-14 09:30:00,119.25,121.42,119.04,120.61,968602.0,119.25,121.42,119.04,120.61,968602.0
2023-07-14 10:00:00,120.59,121.05,120.2,120.58,445212.0,120.59,121.05,120.2,120.58,445212.0
2023-07-14 10:30:00,120.57,120.7,119.53,119.79,285680.0,120.57,120.7,119.53,119.79,285680.0
2023-07-14 11:00:00,119.76,121.07,119.75,120.67,899098.0,119.76,121.07,119.75,120.67,899098.0
2023-07-14 11:30:00,120.64,120.98,120.49,120.79,194606.0,120.64,120.98,120.49,120.79,194606.0
2023-07-14 12:00:00,120.82,120.82,119.96,120.13,921058.0,120.82,120.82,119.96,120.13,921058.0
2023-07-14 12:30:00,120.1,120.35,119.7,119.88,920558.0,120.1,120.35,119.7,119.88,920558.0
2023-07-14 13:00:00,119.92,119.92,119.17,119.48,273768.0,119.92,119.92,119.17,119.48,273768.0
2023-07-14 13:30:00,119.49,119.72,119.27,119.51,160858.0,119.49,119.72,119.27,119.51,160858.0
2023-07-14 14:00:00,119.54,119.85,119.51,119.64,153164.0,119.54,119.85,119.51,119.64,153164.0
2023-07-14 14:30:00,119.64,120.04,119.61,119.81,224938.0,119.64,120.04,119.61,119.81,224938.0
2023-07-14 15:00:00,119.76,120.17,119.42,120.17,457286.0,119.76,120.17,119.42,120.17,457286.0
2023-07-14 15:30:00,120.16,120.64,120.08,120.64,1026362.0,120.16,120.64,120.08,120.64,1026362.0
2023-07-17 09:30:00,120.63,122.67,120.49,122.48,855614.0,120.63,122.67,120.49,122.48,855614.0
2023-07-17 10:00:00,122.53,122.74,122.14,122.6,360130.0,122.53,122.74,122.14,122.6,360130.0
2023-07-17 10:30:00,122.64,123.58,122.64,123.08,400698.0,122.64,123.58,122.64,123.08,400698.0
2023-07-17 11:00:00,123.17,123.58,122.99,123.45,279312.0,123.17,123.58,122.99,123.45,279312.0
2023-07-17 11:30:00,123.47,124.36,123.32,124.36,2809820.0,123.47,124.36,123.32,124.36,2809820.0
2023-07-17 12:00:00,124.36,124.58,124.02,124.25,266764.0,124.36,124.58,124.02,124.25,266764.0
2023-07-17 12:30:00,124.25,124.56,124.06,124.22,175986.0,124.25,124.56,124.06,124.22,175986.0
2023-07-17 13:00:00,124.22,124.36,124.0,124.22,117736.0,124.22,124.36,124.0,124.22,117736.0
2023-07-17 13:30:00,124.25,124.52,124.08,124.52,136978.0,124.25,124.52,124.08,124.52,136978.0
2023-07-17 14:00:00,124.48,124.67,124.25,124.67,170184.0,124.48,124.67,124.25,124.67,170184.0
2023-07-17 14:30:00,124.67,124.86,124.43,124.85,181558.0,124.67,124.86,124.43,124.85,181558.0
2023-07-17 15:00:00,124.84,125.39,124.84,125.17,252906.0,124.84,125.39,124.84,125.17,252906.0
2023-07-17 15:30:00,125.16,125.23,124.81,125.02,689646.0,125.16,125.23,124.81,125.02,689646.0
2023-07-18 09:30:00,124.97,125.11,123.25,123.97,449182.0,124.97,125.11,123.25,123.97,449182.0
2023-07-18 10:00:00,124.03,124.27,123.53,124.11,206654.0,124.03,124.27,123.53,124.11,206654.0
2023-07-18 10:30:00,124.11,124.39,123.67,123.71,160774.0,124.11,124.39,123.67,123.71,160774.0
2023-07-18 11:00:00,123.75,124.14,123.57,123.57,253448.0,123.75,124.14,123.57,123.57,253448.0
2023-07-18 11:30:00,123.58,123.69,123.17,123.39,244372.0,123.58,123.69,123.17,123.39,244372.0
2023-07-18 12:00:00,123.41,123.55,122.79,123.14,291930.0,123.41,123.55,122.79,123.14,291930.0
2023-07-18 12:30:00,123.14,123.42,122.88,123.32,262304.0,123.14,123.42,122.88,123.32,262304.0
2023-07-18 13:00:00,123.39,123.92,123.27,123.79,231512.0,123.39,123.92,123.27,123.79,231512.0
2023-07-18 13:30:00,123.74,123.92,123.52,123.92,122588.0,123.74,123.92,123.52,123.92,122588.0
2023-07-18 14:00:00,123.9,124.39,123.9,124.28,117088.0,123.9,124.39,123.9,124.28,117088.0
2023-07-18 14:30:00,124.28,124.5,124.07,124.45,129766.0,124.28,124.5,124.07,124.45,129766.0
2023-07-18 15:00:00,124.41,124.71,124.33,124.36,188538.0,124.41,124.71,124.33,124.36,188538.0
2023-07-18 15:30:00,124.39,124.62,124.12,124.17,591280.0,124.39,124.62,124.12,124.17,591280.0
2023-07-19 09:30:00,124.45,124.75,123.79,124.07,371764.0,124.45,124.75,123.79,124.07,371764.0
2023-07-19 10:00:00,124.16,124.63,123.36,124.36,499836.0,124.16,124.63,123.36,124.36,499836.0
2023-07-19 10:30:00,124.36,125.13,124.11,124.31,351470.0,124.36,125.13,124.11,124.31,351470.0
2023-07-19 11:00:00,124.33,124.73,124.17,124.52,149668.0,124.33,124.73,124.17,124.52,149668.0
2023-07-19 11:30:00,124.6,124.82,124.17,124.2,129400.0,124.6,124.82,124.17,124.2,129400.0
2023-07-19 12:00:00,124.22,124.39,123.03,123.14,203658.0,124.22,124.39,123.03,123.14,203658.0
2023-07-19 12:30:00,123.15,123.33,122.61,122.74,206942.0,123.15,123.33,122.61,122.74,206942.0
2023-07-19 13:00:00,122.74,123.11,122.54,122.73,180404.0,122.74,123.11,122.54,122.73,180404.0
2023-07-19 13:30:00,122.72,123.42,122.57,123.38,154518.0,122.72,123.42,122.57,123.38,154518.0
2023-07-19 14:00:00,123.38,123.42,123.02,123.32,139318.0,123.38,123.42,123.02,123.32,139318.0
2023-07-19 14:30:00,123.35,123.63,123.32,123.5,129060.0,123.35,123.63,123.32,123.5,129060.0
2023-07-19 15:00:00,123.51,123.66,123.35,123.52,228152.0,123.51,123.66,123.35,123.52,228152.0
2023-07-19 15:30:00,123.51,123.52,122.81,122.99,506400.0,123.51,123.52,122.81,122.99,506400.0
2023-07-20 09:30:00,122.14,123.77,121.34,123.47,529016.0,122.14,123.77,121.34,123.47,529016.0
2023-07-20 10:00:00,123.56,123.65,122.52,122.61,365974.0,123.56,123.65,122.52,122.61,365974.0
2023-07-20 10:30:00,122.57,122.7,121.3,121.4,374136.0,122.57,122.7,121.3,121.4,374136.0
2023-07-20 11:00:00,121.39,121.72,121.03,121.28,277466.0,121.39,121.72,121.03,121.28,277466.0
2023-07-20 11:30:00,121.25,121.73,120.91,121.13,217230.0,121.25,121.73,120.91,121.13,217230.0
2023-07-20 12:00:00,121.13,121.44,120.97,120.97,229118.0,121.13,121.44,120.97,120.97,229118.0
2023-07-20 12:30:00,120.98,121.05,120.6,120.7,156774.0,120.98,121.05,120.6,120.7,156774.0
2023-07-20 13:00:00,120.73,121.41,120.65,121.31,127582.0,120.73,121.41,120.65,121.31,127582.0
2023-07-20 13:30:00,121.3,121.54,121.18,121.36,123694.0,121.3,121.54,121.18,121.36,123694.0
2023-07-20 14:00:00,121.3,121.36,120.74,120.81,159036.0,121.3,121.36,120.74,120.81,159036.0
2023-07-20 14:30:00,120.84,121.16,120.79,120.88,159134.0,120.84,121.16,120.79,120.88,159134.0
2023-07-20 15:00:00,120.92,121.13,120.79,120.89,207476.0,120.92,121.13,120.79,120.89,207476.0
2023-07-20 15:30:00,120.91,121.42,120.91,121.0,463442.0,120.91,121.42,120.91,121.0,463442.0
2023-07-21 09:30:00,122.25,123.2,121.86,122.45,448986.0,122.25,123.2,121.86,122.45,448986.0
2023-07-21 10:00:00,122.45,123.11,122.04,122.1,208824.0,122.45,123.11,122.04,122.1,208824.0
2023-07-21 10:30:00,122.14,122.86,122.14,122.46,183728.0,122.14,122.86,122.14,122.46,183728.0
2023-07-21 11:00:00,122.42,122.83,122.28,122.64,179962.0,122.42,122.83,122.28,122.64,179962.0
2023-07-21 11:30:00,122.62,122.96,122.44,122.76,141836.0,122.62,122.96,122.44,122.76,141836.0
2023-07-21 12:00:00,122.73,123.05,122.5,122.73,104888.0,122.73,123.05,122.5,122.73,104888.0
2023-07-21 12:30:00,122.7,123.0,122.64,122.66,93684.0,122.7,123.0,122.64,122.66,93684.0
2023-07-21 13:00:00,122.67,122.89,122.52,122.78,88696.0,122.67,122.89,122.52,122.78,88696.0
2023-07-21 13:30:00,122.8,122.96,122.63,122.85,102708.0,122.8,122.96,122.63,122.85,102708.0
2023-07-21 14:00:00,122.83,122.83,122.08,122.11,107582.0,122.83,122.83,122.08,122.11,107582.0
2023-07-21 14:30:00,122.11,122.38,121.87,121.91,142670.0,122.11,122.38,121.87,121.91,142670.0
2023-07-21 15:00:00,121.9,121.92,121.53,121.89,144902.0,121.9,121.92,121.53,121.89,144902.0
2023-07-21 15:30:00,121.9,122.46,121.74,121.91,728560.0,121.9,122.46,121.74,121.91,728560.0
2023-07-24 09:30:00,121.91,123.0,120.06,120.14,423018.0,121.91,123.0,120.06,120.14,423018.0
2023-07-24 10:00:00,120.11,121.17,119.87,121.08,234754.0,120.11,121.17,119.87,121.08,234754.0
2023-07-24 10:30:00,121.08,121.48,120.89,121.0,159824.0,121.08,121.48,120.89,121.0,159824.0
2023-07-24 11:00:00,120.99,121.57,120.84,121.31,138852.0,120.99,121.57,120.84,121.31,138852.0
2023-07-24 11:30:00,121.32,121.33,120.68,121.25,124380.0,121.32,121.33,120.68,121.25,124380.0
2023-07-24 12:00:00,121.29,121.4,120.95,121.26,106498.0,121.29,121.4,120.95,121.26,106498.0
2023-07-24 12:30:00,121.28,121.61,121.28,121.41,89112.0,121.28,121.61,121.28,121.41,89112.0
2023-07-24 13:00:00,121.41,121.61,121.19,121.51,76264.0,121.41,121.61,121.19,121.51,76264.0
2023-07-24 13:30:00,121.47,121.83,121.36,121.75,79048.0,121.47,121.83,121.36,121.75,79048.0
2023-07-24 14:00:00,121.75,121.92,121.53,121.6,115362.0,121.75,121.92,121.53,121.6,115362.0
2023-07-24 14:30:00,121.58,121.79,121.5,121.72,114228.0,121.58,121.79,121.5,121.72,114228.0
2023-07-24 15:00:00,121.73,121.87,121.53,121.55,135056.0,121.73,121.87,121.53,121.55,135056.0
2023-07-24 15:30:00,121.58,121.71,121.28,121.68,381536.0,121.58,121.71,121.28,121.68,381536.0
2023-07-25 09:30:00,122.5,123.42,121.63,122.03,318836.0,122.5,123.42,121.63,122.03,318836.0
2023-07-25 10:00:00,122.03,122.42,121.57,121.92,151642.0,122.03,122.42,121.57,121.92,151642.0
2023-07-25 10:30:00,121.9,121.92,121.48,121.61,104610.0,121.9,121.92,121.48,121.61,104610.0
2023-07-25 11:00:00,121.65,122.29,121.64,122.24,104424.0,121.65,122.29,121.64,122.24,104424.0
2023-07-25 11:30:00,122.33,122.42,122.1,122.22,197060.0,122.33,122.42,122.1,122.22,197060.0
2023-07-25 12:00:00,122.16,122.32,122.03,122.14,103244.0,122.16,122.32,122.03,122.14,103244.0
2023-07-25 12:30:00,122.11,122.21,121.92,122.19,187716.0,122.11,122.21,121.92,122.19,187716.0
2023-07-25 13:00:00,122.17,122.17,121.85,121.97,140774.0,122.17,122.17,121.85,121.97,140774.0
2023-07-25 13:30:00,122.03,122.47,121.97,122.36,127834.0,122.03,122.47,121.97,122.36,127834.0
2023-07-25 14:00:00,122.39,122.55,122.33,122.39,290184.0,122.39,122.55,122.33,122.39,290184.0
2023-07-25 14:30:00,122.41,122.5,121.79,121.81,90202.0,122.41,122.5,121.79,121.81,90202.0
2023-07-25 15:00:00,121.81,121.91,121.67,121.83,184534.0,121.81,121.91,121.67,121.83,184534.0
2023-07-25 15:30:00,121.82,121.94,121.36,121.42,506044.0,121.82,121.94,121.36,121.42,506044.0
2023-07-26 09:30:00,119.86,122.38,119.44,122.31,405474.0,119.86,122.38,119.44,122.31,405474.0
2023-07-26 10:00:00,122.36,123.97,122.13,123.55,323582.0,122.36,123.97,122.13,123.55,323582.0
2023-07-26 10:30:00,123.59,124.33,123.02,123.17,414696.0,123.59,124.33,123.02,123.17,414696.0
2023-07-26 11:00:00,123.07,123.12,122.63,122.88,170938.0,123.07,123.12,122.63,122.88,170938.0
2023-07-26 11:30:00,122.87,123.08,122.56,122.66,134374.0,122.87,123.08,122.56,122.66,134374.0
2023-07-26 12:00:00,122.64,122.85,121.83,121.89,165650.0,122.64,122.85,121.83,121.89,165650.0
2023-07-26 12:30:00,121.89,122.19,121.76,121.83,141530.0,121.89,122.19,121.76,121.83,141530.0
2023-07-26 13:00:00,121.85,122.06,121.53,122.01,1546418.0,121.85,122.06,121.53,122.01,1546418.0
2023-07-26 13:30:00,122.04,122.11,121.25,121.39,382640.0,122.04,122.11,121.25,121.39,382640.0
2023-07-26 14:00:00,121.41,122.04,121.13,121.47,150196.0,121.41,122.04,121.13,121.47,150196.0
2023-07-26 14:30:00,121.53,122.5,121.5,122.07,341382.0,121.53,122.5,121.5,122.07,341382.0
2023-07-26 15:00:00,122.09,122.23,121.29,121.78,177192.0,122.09,122.23,121.29,121.78,177192.0
2023-07-26 15:30:00,121.85,122.52,121.65,122.51,502534.0,121.85,122.52,121.65,122.51,502534.0
2023-07-27 09:30:00,123.96,124.92,122.85,123.27,433874.0,123.96,124.92,122.85,123.27,433874.0
2023-07-27 10:00:00,123.34,123.67,122.63,122.69,187896.0,123.34,123.67,122.63,122.69,187896.0
2023-07-27 10:30:00,122.68,123.45,122.58,122.94,113890.0,122.68,123.45,122.58,122.94,113890.0
2023-07-27 11:00:00,122.94,123.72,122.94,123.68,154744.0,122.94,123.72,122.94,123.68,154744.0
2023-07-27 11:30:00,123.7,124.08,123.66,124.07,124672.0,123.7,124.08,123.66,124.07,124672.0
2023-07-27 12:00:00,124.04,124.64,124.01,124.64,162562.0,124.04,124.64,124.01,124.64,162562.0
2023-07-27 12:30:00,124.63,124.81,124.2,124.36,175108.0,124.63,124.81,124.2,124.36,175108.0
2023-07-27 13:00:00,124.4,124.48,123.2,123.25,256846.0,124.4,124.48,123.2,123.25,256846.0
2023-07-27 13:30:00,123.22,123.29,122.84,123.07,147472.0,123.22,123.29,122.84,123.07,147472.0
2023-07-27 14:00:00,123.08,123.3,122.2,122.28,310128.0,123.08,123.3,122.2,122.28,310128.0
2023-07-27 14:30:00,122.28,122.42,121.72,121.77,137864.0,122.28,122.42,121.72,121.77,137864.0
2023-07-27 15:00:00,121.71,122.67,121.62,122.47,191712.0,121.71,122.67,121.62,122.47,191712.0
2023-07-27 15:30:00,122.51,122.81,121.97,122.67,406186.0,122.51,122.81,121.97,122.67,406186.0
2023-07-28 09:30:00,123.75,124.4,123.13,124.13,321936.0,123.75,124.4,123.13,124.13,321936.0
2023-07-28 10:00:00,124.15,124.36,122.81,122.96,97394.0,124.15,124.36,122.81,122.96,97394.0
2023-07-28 10:30:00,123.0,123.33,122.41,122.6,123482.0,123.0,123.33,122.41,122.6,123482.0
2023-07-28 11:00:00,122.67,123.11,122.44,122.97,135080.0,122.67,123.11,122.44,122.97,135080.0
2023-07-28 11:30:00,122.96,123.64,122.93,123.64,148098.0,122.96,123.64,122.93,123.64,148098.0
2023-07-28 12:00:00,123.61,124.03,123.36,123.96,106358.0,123.61,124.03,123.36,123.96,106358.0
2023-07-28 12:30:00,124.0,124.01,123.56,123.58,81500.0,124.0,124.01,123.56,123.58,81500.0
2023-07-28 13:00:00,123.59,123.98,123.5,123.92,74340.0,123.59,123.98,123.5,123.92,74340.0
2023-07-28 13:30:00,123.86,124.3,123.6,124.24,116002.0,123.86,124.3,123.6,124.24,116002.0
2023-07-28 14:00:00,124.22,124.39,124.13,124.36,65840.0,124.22,124.39,124.13,124.36,65840.0
2023-07-28 14:30:00,124.31,124.56,124.13,124.42,96926.0,124.31,124.56,124.13,124.42,96926.0
2023-07-28 15:00:00,124.44,124.64,124.28,124.41,169152.0,124.44,124.64,124.28,124.41,169152.0
2023-07-28 15:30:00,124.35,124.56,124.14,124.2,377834.0,124.35,124.56,124.14,124.2,377834.0
2023-07-31 09:30:00,125.0,126.67,124.42,124.72,537072.0,125.0,126.67,124.42,124.72,537072.0
2023-07-31 10:00:00,124.73,124.73,123.95,124.42,243450.0,124.73,124.73,123.95,124.42,243450.0
2023-07-31 10:30:00,124.46,124.71,123.98,123.99,190252.0,124.46,124.71,123.98,123.99,190252.0
2023-07-31 11:00:00,123.98,124.45,123.86,124.39,103976.0,123.98,124.45,123.86,124.39,103976.0
2023-07-31 11:30:00,124.36,124.96,124.0,124.82,90090.0,124.36,124.96,124.0,124.82,90090.0
2023-07-31 12:00:00,124.77,125.0,124.49,124.77,59964.0,124.77,125.0,124.49,124.77,59964.0
2023-07-31 12:30:00,124.76,124.94,124.42,124.48,81046.0,124.76,124.94,124.42,124.48,81046.0
2023-07-31 13:00:00,124.46,124.66,124.32,124.51,167424.0,124.46,124.66,124.32,124.51,167424.0
2023-07-31 13:30:00,124.48,124.81,124.17,124.31,90216.0,124.48,124.81,124.17,124.31,90216.0
2023-07-31 14:00:00,124.34,124.55,123.93,124.08,114870.0,124.34,124.55,123.93,124.08,114870.0
2023-07-31 14:30:00,124.08,124.59,123.98,124.51,111892.0,124.08,124.59,123.98,124.51,111892.0
2023-07-31 15:00:00,124.52,124.76,124.36,124.68,73464.0,124.52,124.76,124.36,124.68,73464.0
2023-07-31 15:30:00,124.69,125.03,124.31,125.01,313788.0,124.69,125.03,124.31,125.01,313788.0
2023-08-01 09:30:00,124.95,126.43,124.01,125.14,511200.0,124.95,126.43,124.01,125.14,511200.0
2023-08-01 10:00:00,125.11,125.21,124.51,124.95,265192.0,125.11,125.21,124.51,124.95,265192.0
2023-08-01 10:30:00,124.93,125.82,124.91,125.52,214552.0,124.93,125.82,124.91,125.52,214552.0
2023-08-01 11:00:00,125.52,125.86,125.22,125.71,157726.0,125.52,125.86,125.22,125.71,157726.0
2023-08-01 11:30:00,125.73,125.82,125.32,125.4,90952.0,125.73,125.82,125.32,125.4,90952.0
2023-08-01 12:00:00,125.42,125.47,125.1,125.16,87744.0,125.42,125.47,125.1,125.16,87744.0
2023-08-01 12:30:00,125.2,125.39,125.04,125.35,57918.0,125.2,125.39,125.04,125.35,57918.0
2023-08-01 13:00:00,125.39,125.83,125.34,125.8,103844.0,125.39,125.83,125.34,125.8,103844.0
2023-08-01 13:30:00,125.8,125.94,125.6,125.88,68986.0,125.8,125.94,125.6,125.88,68986.0
2023-08-01 14:00:00,125.9,126.89,125.88,126.64,264486.0,125.9,126.89,125.88,126.64,264486.0
2023-08-01 14:30:00,126.66,127.01,126.19,126.94,231684.0,126.66,127.01,126.19,126.94,231684.0
2023-08-01 15:00:00,126.92,127.02,126.75,126.82,214324.0,126.92,127.02,126.75,126.82,214324.0
2023-08-01 15:30:00,126.78,126.95,126.5,126.59,400148.0,126.78,126.95,126.5,126.59,400148.0
2023-08-02 09:30:00,124.69,124.7,120.03,121.77,1141698.0,124.69,124.7,120.03,121.77,1141698.0
2023-08-02 10:00:00,121.78,122.01,120.4,120.48,375566.0,121.78,122.01,120.4,120.48,375566.0
2023-08-02 10:30:00,120.43,120.59,118.77,119.17,631194.0,120.43,120.59,118.77,119.17,631194.0
2023-08-02 11:00:00,119.13,120.08,119.05,119.11,319080.0,119.13,120.08,119.05,119.11,319080.0
2023-08-02 11:30:00,119.11,119.23,117.57,117.59,675180.0,119.11,119.23,117.57,117.59,675180.0
2023-08-02 12:00:00,117.59,118.07,117.14,117.81,512458.0,117.59,118.07,117.14,117.81,512458.0
2023-08-02 12:30:00,117.76,119.5,117.67,119.46,370472.0,117.76,119.5,117.67,119.46,370472.0
2023-08-02 13:00:00,119.45,119.56,118.75,118.88,476924.0,119.45,119.56,118.75,118.88,476924.0
2023-08-02 13:30:00,118.91,119.37,118.83,119.24,266738.0,118.91,119.37,118.83,119.24,266738.0
2023-08-02 14:00:00,119.2,119.58,118.67,118.71,275794.0,119.2,119.58,118.67,118.71,275794.0
2023-08-02 14:30:00,118.71,118.75,117.71,117.77,480212.0,118.71,118.75,117.71,117.77,480212.0
2023-08-02 15:00:00,117.78,117.92,117.02,117.3,535020.0,117.78,117.92,117.02,117.3,535020.0
2023-08-02 15:30:00,117.31,118.28,117.08,118.09,942046.0,117.31,118.28,117.08,118.09,942046.0
2023-08-03 09:30:00,117.41,118.78,116.91,118.36,509296.0,117.41,118.78,116.91,118.36,509296.0
2023-08-03 10:00:00,118.41,119.38,117.8,117.84,530714.0,118.41,119.38,117.8,117.84,530714.0
2023-08-03 10:30:00,117.85,118.26,117.4,117.82,365634.0,117.85,118.26,117.4,117.82,365634.0
2023-08-03 11:00:00,117.88,118.22,117.39,118.0,272376.0,117.88,118.22,117.39,118.0,272376.0
2023-08-03 11:30:00,118.03,118.36,117.94,118.06,183038.0,118.03,118.36,117.94,118.06,183038.0
2023-08-03 12:00:00,118.03,118.16,117.95,118.01,116448.0,118.03,118.16,117.95,118.01,116448.0
2023-08-03 12:30:00,118.02,118.26,117.95,118.1,131380.0,118.02,118.26,117.95,118.1,131380.0
2023-08-03 13:00:00,118.13,118.44,118.01,118.11,109516.0,118.13,118.44,118.01,118.11,109516.0
2023-08-03 13:30:00,118.07,118.31,117.92,117.98,157744.0,118.07,118.31,117.92,117.98,157744.0
2023-08-03 14:00:00,118.0,118.66,117.95,118.32,121094.0,118.0,118.66,117.95,118.32,121094.0
2023-08-03 14:30:00,118.34,118.65,118.21,118.49,185606.0,118.34,118.65,118.21,118.49,185606.0
2023-08-03 15:00:00,118.51,118.63,117.98,118.28,316914.0,118.51,118.63,117.98,118.28,316914.0
2023-08-03 15:30:00,118.3,118.95,118.1,118.71,814018.0,118.3,118.95,118.1,118.71,814018.0
2023-08-04 09:30:00,112.23,112.75,108.35,108.39,4815636.0,112.23,112.75,108.35,108.39,4815636.0
2023-08-04 10:00:00,108.41,109.73,107.76,108.67,2348088.0,108.41,109.73,107.76,108.67,2348088.0
2023-08-04 10:30:00,108.67,109.31,107.55,107.57,1533346.0,108.67,109.31,107.55,107.57,1533346.0
2023-08-04 11:00:00,107.58,108.58,107.25,107.94,1269600.0,107.58,108.58,107.25,107.94,1269600.0
2023-08-04 11:30:00,107.97,108.36,107.53,108.11,1991382.0,107.97,108.36,107.53,108.11,1991382.0
2023-08-04 12:00:00,108.11,108.11,106.67,107.08,1924020.0,108.11,108.11,106.67,107.08,1924020.0
2023-08-04 12:30:00,107.13,108.56,107.1,108.52,1238224.0,107.13,108.56,107.1,108.52,1238224.0
2023-08-04 13:00:00,108.5,108.99,107.91,108.94,622980.0,108.5,108.99,107.91,108.94,622980.0
2023-08-04 13:30:00,108.88,109.55,108.46,109.33,914584.0,108.88,109.55,108.46,109.33,914584.0
2023-08-04 14:00:00,109.32,110.15,108.85,108.91,932556.0,109.32,110.15,108.85,108.91,932556.0
2023-08-04 14:30:00,108.88,109.1,108.33,108.85,711278.0,108.88,109.1,108.33,108.85,711278.0
2023-08-04 15:00:00,108.86,109.49,108.75,108.95,664422.0,108.86,109.49,108.75,108.95,664422.0
2023-08-04 15:30:00,108.96,109.33,108.58,109.16,1629606.0,108.96,109.33,108.58,109.16,1629606.0
2023-08-07 09:30:00,109.54,109.73,106.67,107.81,2058650.0,109.54,109.73,106.67,107.81,2058650.0
2023-08-07 10:00:00,107.76,108.39,107.08,107.98,914248.0,107.76,108.39,107.08,107.98,914248.0
2023-08-07 10:30:00,107.98,108.26,107.5,107.78,503504.0,107.98,108.26,107.5,107.78,503504.0
2023-08-07 11:00:00,107.78,107.91,107.47,107.57,361114.0,107.78,107.91,107.47,107.57,361114.0
2023-08-07 11:30:00,107.56,107.98,107.27,107.98,635460.0,107.56,107.98,107.27,107.98,635460.0
2023-08-07 12:00:00,108.0,108.21,107.64,107.73,459912.0,108.0,108.21,107.64,107.73,459912.0
2023-08-07 12:30:00,107.73,107.79,107.28,107.51,426232.0,107.73,107.79,107.28,107.51,426232.0
2023-08-07 13:00:00,107.5,107.54,106.78,106.83,553798.0,107.5,107.54,106.78,106.83,553798.0
2023-08-07 13:30:00,106.83,107.35,106.71,107.19,654342.0,106.83,107.35,106.71,107.19,654342.0
2023-08-07 14:00:00,107.2,107.37,106.65,107.01,667928.0,107.2,107.37,106.65,107.01,667928.0
2023-08-07 14:30:00,107.02,107.55,106.8,107.5,631764.0,107.02,107.55,106.8,107.5,631764.0
2023-08-07 15:00:00,107.52,107.88,107.41,107.76,844916.0,107.52,107.88,107.41,107.76,844916.0
2023-08-07 15:30:00,107.75,107.89,107.38,107.61,1476836.0,107.75,107.89,107.38,107.61,1476836.0
2023-08-08 09:30:00,105.51,106.45,104.01,105.73,1206378.0,105.51,106.45,104.01,105.73,1206378.0
2023-08-08 10:00:00,105.72,105.72,104.42,104.95,815206.0,105.72,105.72,104.42,104.95,815206.0
2023-08-08 10:30:00,104.95,105.19,104.13,104.17,816724.0,104.95,105.19,104.13,104.17,816724.0
2023-08-08 11:00:00,104.17,104.66,104.08,104.6,645034.0,104.17,104.66,104.08,104.6,645034.0
2023-08-08 11:30:00,104.61,105.06,104.31,104.91,838214.0,104.61,105.06,104.31,104.91,838214.0
2023-08-08 12:00:00,104.88,105.08,104.52,104.6,345602.0,104.88,105.08,104.52,104.6,345602.0
2023-08-08 12:30:00,104.59,105.02,104.53,104.88,693654.0,104.59,105.02,104.53,104.88,693654.0
2023-08-08 13:00:00,104.89,105.02,104.42,104.99,426190.0,104.89,105.02,104.42,104.99,426190.0
2023-08-08 13:30:00,105.0,105.05,104.71,104.83,418036.0,105.0,105.05,104.71,104.83,418036.0
2023-08-08 14:00:00,104.84,104.85,104.61,104.73,293982.0,104.84,104.85,104.61,104.73,293982.0
2023-08-08 14:30:00,104.73,105.57,104.73,105.34,576384.0,104.73,105.57,104.73,105.34,576384.0
2023-08-08 15:00:00,105.34,105.36,104.98,105.1,532436.0,105.34,105.36,104.98,105.1,532436.0
2023-08-08 15:30:00,105.11,105.85,104.98,105.76,1160040.0,105.11,105.85,104.98,105.76,1160040.0
2023-08-09 09:30:00,105.69,106.82,105.13,105.82,765778.0,105.69,106.82,105.13,105.82,765778.0
2023-08-09 10:00:00,105.79,106.11,105.46,105.9,258244.0,105.79,106.11,105.46,105.9,258244.0
2023-08-09 10:30:00,105.92,106.05,105.05,105.05,293664.0,105.92,106.05,105.05,105.05,293664.0
2023-08-09 11:00:00,105.08,106.19,105.06,106.18,256304.0,105.08,106.19,105.06,106.18,256304.0
2023-08-09 11:30:00,106.16,106.18,105.54,105.82,226058.0,106.16,106.18,105.54,105.82,226058.0
2023-08-09 12:00:00,105.78,105.83,105.41,105.72,177072.0,105.78,105.83,105.41,105.72,177072.0
2023-08-09 12:30:00,105.71,106.0,105.67,105.7,130082.0,105.71,106.0,105.67,105.7,130082.0
2023-08-09 13:00:00,105.67,106.14,105.6,106.08,163502.0,105.67,106.14,105.6,106.08,163502.0
2023-08-09 13:30:00,106.1,106.39,106.03,106.25,214456.0,106.1,106.39,106.03,106.25,214456.0
2023-08-09 14:00:00,106.22,106.66,106.1,106.61,256200.0,106.22,106.66,106.1,106.61,256200.0
2023-08-09 14:30:00,106.66,106.89,106.45,106.66,323996.0,106.66,106.89,106.45,106.66,323996.0
2023-08-09 15:00:00,106.65,106.89,106.38,106.8,201706.0,106.65,106.89,106.38,106.8,201706.0
2023-08-09 15:30:00,106.82,106.89,106.38,106.77,877776.0,106.82,106.89,106.38,106.77,877776.0
2023-08-10 09:30:00,108.17,109.17,107.38,108.87,955406.0,108.17,109.17,107.38,108.87,955406.0
2023-08-10 10:00:00,108.86,109.21,107.95,108.23,775660.0,108.86,109.21,107.95,108.23,775660.0
2023-08-10 10:30:00,108.27,108.81,108.14,108.38,1015716.0,108.27,108.81,108.14,108.38,1015716.0
2023-08-10 11:00:00,108.36,108.36,107.53,107.85,279876.0,108.36,108.36,107.53,107.85,279876.0
2023-08-10 11:30:00,107.85,108.06,107.17,107.32,197550.0,107.85,108.06,107.17,107.32,197550.0
2023-08-10 12:00:00,107.3,107.33,106.82,107.08,218868.0,107.3,107.33,106.82,107.08,218868.0
2023-08-10 12:30:00,107.05,107.58,106.88,107.17,313688.0,107.05,107.58,106.88,107.17,313688.0
2023-08-10 13:00:00,107.17,107.45,106.66,106.89,177684.0,107.17,107.45,106.66,106.89,177684.0
2023-08-10 13:30:00,106.86,106.98,106.45,106.65,166318.0,106.86,106.98,106.45,106.65,166318.0
2023-08-10 14:00:00,106.67,107.05,106.61,106.7,213150.0,106.67,107.05,106.61,106.7,213150.0
2023-08-10 14:30:00,106.71,107.2,106.63,107.2,269390.0,106.71,107.2,106.63,107.2,269390.0
2023-08-10 15:00:00,107.23,107.36,106.95,107.02,290966.0,107.23,107.36,106.95,107.02,290966.0
2023-08-10 15:30:00,106.97,107.33,106.8,107.04,837906.0,106.97,107.33,106.8,107.04,837906.0
2023-08-11 09:30:00,106.49,110.23,106.42,108.65,1188774.0,106.49,110.23,106.42,108.65,1188774.0
2023-08-11 10:00:00,108.76,109.65,108.28,109.63,465090.0,108.76,109.65,108.28,109.63,465090.0
2023-08-11 10:30:00,109.6,109.67,108.94,109.2,212788.0,109.6,109.67,108.94,109.2,212788.0
2023-08-11 11:00:00,109.28,109.51,108.76,108.86,195334.0,109.28,109.51,108.76,108.86,195334.0
2023-08-11 11:30:00,108.88,109.27,108.71,109.26,146472.0,108.88,109.27,108.71,109.26,146472.0
2023-08-11 12:00:00,109.25,109.65,108.82,108.94,293756.0,109.25,109.65,108.82,108.94,293756.0
2023-08-11 12:30:00,108.86,109.02,108.51,108.73,255756.0,108.86,109.02,108.51,108.73,255756.0
2023-08-11 13:00:00,108.76,109.08,108.51,109.07,148564.0,108.76,109.08,108.51,109.07,148564.0
2023-08-11 13:30:00,109.08,109.3,109.0,109.19,127844.0,109.08,109.3,109.0,109.19,127844.0
2023-08-11 14:00:00,109.18,109.31,109.05,109.13,117602.0,109.18,109.31,109.05,109.13,117602.0
2023-08-11 14:30:00,109.13,109.53,109.03,109.45,183518.0,109.13,109.53,109.03,109.45,183518.0
2023-08-11 15:00:00,109.45,109.49,109.17,109.33,312712.0,109.45,109.49,109.17,109.33,312712.0
2023-08-11 15:30:00,109.33,109.39,108.78,108.98,957232.0,109.33,109.39,108.78,108.98,957232.0
2023-08-14 09:30:00,109.22,110.17,107.75,110.13,618854.0,109.22,110.17,107.75,110.13,618854.0
2023-08-14 10:00:00,110.1,110.25,109.32,109.41,404904.0,110.1,110.25,109.32,109.41,404904.0
2023-08-14 10:30:00,109.44,110.63,109.42,110.58,335496.0,109.44,110.63,109.42,110.58,335496.0
2023-08-14 11:00:00,110.58,110.89,110.35,110.5,246410.0,110.58,110.89,110.35,110.5,246410.0
2023-08-14 11:30:00,110.53,110.59,109.76,109.8,211726.0,110.53,110.59,109.76,109.8,211726.0
2023-08-14 12:00:00,109.82,109.98,109.03,109.15,280638.0,109.82,109.98,109.03,109.15,280638.0
2023-08-14 12:30:00,109.12,109.39,108.94,109.36,183222.0,109.12,109.39,108.94,109.36,183222.0
2023-08-14 13:00:00,109.36,109.63,109.34,109.56,124212.0,109.36,109.63,109.34,109.56,124212.0
2023-08-14 13:30:00,109.58,109.58,109.17,109.33,129736.0,109.58,109.58,109.17,109.33,129736.0
2023-08-14 14:00:00,109.33,109.34,108.82,109.09,196580.0,109.33,109.34,108.82,109.09,196580.0
2023-08-14 14:30:00,109.1,109.28,108.93,109.06,314070.0,109.1,109.28,108.93,109.06,314070.0
2023-08-14 15:00:00,109.03,109.26,109.01,109.14,212628.0,109.03,109.26,109.01,109.14,212628.0
2023-08-14 15:30:00,109.13,109.72,109.02,109.7,577642.0,109.13,109.72,109.02,109.7,577642.0
2023-08-15 09:30:00,109.25,109.77,109.13,109.27,292888.0,109.25,109.77,109.13,109.27,292888.0
2023-08-15 10:00:00,109.2,109.22,108.38,108.49,322228.0,109.2,109.22,108.38,108.49,322228.0
2023-08-15 10:30:00,108.43,108.77,108.16,108.74,205232.0,108.43,108.77,108.16,108.74,205232.0
2023-08-15 11:00:00,108.73,109.16,108.66,108.94,158466.0,108.73,109.16,108.66,108.94,158466.0
2023-08-15 11:30:00,108.92,109.38,108.89,109.31,146348.0,108.92,109.38,108.89,109.31,146348.0
2023-08-15 12:00:00,109.33,109.44,108.8,108.88,226706.0,109.33,109.44,108.8,108.88,226706.0
2023-08-15 12:30:00,108.89,108.94,108.71,108.9,83962.0,108.89,108.94,108.71,108.9,83962.0
2023-08-15 13:00:00,108.88,109.11,108.71,108.72,136750.0,108.88,109.11,108.71,108.72,136750.0
2023-08-15 13:30:00,108.69,108.73,108.39,108.47,142380.0,108.69,108.73,108.39,108.47,142380.0
2023-08-15 14:00:00,108.47,108.47,108.01,108.06,102148.0,108.47,108.47,108.01,108.06,102148.0
2023-08-15 14:30:00,108.08,108.16,107.99,108.06,195194.0,108.08,108.16,107.99,108.06,195194.0
2023-08-15 15:00:00,108.07,108.07,107.61,107.67,255600.0,108.07,108.07,107.61,107.67,255600.0
2023-08-15 15:30:00,107.65,108.0,107.48,107.86,699314.0,107.65,108.0,107.48,107.86,699314.0
2023-08-16 09:30:00,108.0,108.47,106.79,107.31,427494.0,108.0,108.47,106.79,107.31,427494.0
2023-08-16 10:00:00,107.26,108.3,107.24,107.74,263076.0,107.26,108.3,107.24,107.74,263076.0
2023-08-16 10:30:00,107.74,108.2,107.61,108.14,135242.0,107.74,108.2,107.61,108.14,135242.0
2023-08-16 11:00:00,108.14,108.33,107.98,108.26,131606.0,108.14,108.33,107.98,108.26,131606.0
2023-08-16 11:30:00,108.21,108.47,107.93,107.97,231554.0,108.21,108.47,107.93,107.97,231554.0
2023-08-16 12:00:00,108.0,108.03,107.58,107.91,164088.0,108.0,108.03,107.58,107.91,164088.0
2023-08-16 12:30:00,107.91,107.97,107.73,107.76,133740.0,107.91,107.97,107.73,107.76,133740.0
2023-08-16 13:00:00,107.76,107.78,107.39,107.42,197392.0,107.76,107.78,107.39,107.42,197392.0
2023-08-16 13:30:00,107.42,107.52,107.19,107.21,172966.0,107.42,107.52,107.19,107.21,172966.0
2023-08-16 14:00:00,107.17,107.55,106.89,107.45,269672.0,107.17,107.55,106.89,107.45,269672.0
2023-08-16 14:30:00,107.45,107.54,107.17,107.33,165282.0,107.45,107.54,107.17,107.33,165282.0
2023-08-16 15:00:00,107.33,107.33,106.81,107.03,268862.0,107.33,107.33,106.81,107.03,268862.0
2023-08-16 15:30:00,107.01,107.21,106.91,106.97,578356.0,107.01,107.21,106.91,106.97,578356.0
2023-08-17 09:30:00,106.54,106.54,104.66,105.4,896424.0,106.54,106.54,104.66,105.4,896424.0
2023-08-17 10:00:00,105.42,105.55,104.78,105.11,445406.0,105.42,105.55,104.78,105.11,445406.0
2023-08-17 10:30:00,105.16,105.3,104.83,104.83,404484.0,105.16,105.3,104.83,104.83,404484.0
2023-08-17 11:00:00,104.85,104.9,104.27,104.56,410342.0,104.85,104.9,104.27,104.56,410342.0
2023-08-17 11:30:00,104.56,104.92,104.34,104.86,231404.0,104.56,104.92,104.34,104.86,231404.0
2023-08-17 12:00:00,104.86,105.18,104.7,105.09,209160.0,104.86,105.18,104.7,105.09,209160.0
2023-08-17 12:30:00,105.08,105.13,104.75,105.02,334556.0,105.08,105.13,104.75,105.02,334556.0
2023-08-17 13:00:00,105.05,105.08,104.52,104.69,294806.0,105.05,105.08,104.52,104.69,294806.0
2023-08-17 13:30:00,104.67,104.79,104.53,104.58,184188.0,104.67,104.79,104.53,104.58,184188.0
2023-08-17 14:00:00,104.58,104.61,104.35,104.43,252818.0,104.58,104.61,104.35,104.43,252818.0
2023-08-17 14:30:00,104.44,104.45,103.84,103.98,337112.0,104.44,104.45,103.84,103.98,337112.0
2023-08-17 15:00:00,103.94,103.98,103.45,103.72,411074.0,103.94,103.98,103.45,103.72,411074.0
2023-08-17 15:30:00,103.75,104.14,103.66,103.77,1003236.0,103.75,104.14,103.66,103.77,1003236.0
2023-08-18 09:30:00,101.01,105.57,100.58,104.1,1575976.0,101.01,105.57,100.58,104.1,1575976.0
2023-08-18 10:00:00,104.02,104.31,103.42,103.74,559934.0,104.02,104.31,103.42,103.74,559934.0
2023-08-18 10:30:00,103.73,104.72,103.72,103.87,697484.0,103.73,104.72,103.72,103.87,697484.0
2023-08-18 11:00:00,103.87,104.36,103.85,104.13,295342.0,103.87,104.36,103.85,104.13,295342.0
2023-08-18 11:30:00,104.11,104.42,103.61,104.42,423388.0,104.11,104.42,103.61,104.42,423388.0
2023-08-18 12:00:00,104.41,104.53,103.82,103.95,288444.0,104.41,104.53,103.82,103.95,288444.0
2023-08-18 12:30:00,103.93,104.53,103.54,104.49,790580.0,103.93,104.53,103.54,104.49,790580.0
2023-08-18 13:00:00,104.48,104.67,104.04,104.33,425368.0,104.48,104.67,104.04,104.33,425368.0
2023-08-18 13:30:00,104.33,104.69,104.21,104.54,387202.0,104.33,104.69,104.21,104.54,387202.0
2023-08-18 14:00:00,104.56,105.07,104.41,104.89,612456.0,104.56,105.07,104.41,104.89,612456.0
2023-08-18 14:30:00,104.91,104.97,104.58,104.88,701182.0,104.91,104.97,104.58,104.88,701182.0
2023-08-18 15:00:00,104.85,105.07,104.57,104.98,600984.0,104.85,105.07,104.57,104.98,600984.0
2023-08-18 15:30:00,104.99,105.24,104.64,105.01,2054574.0,104.99,105.24,104.64,105.01,2054574.0
2023-08-21 09:30:00,118.22,121.75,118.15,120.31,8100220.0,118.22,121.75,118.15,120.31,8100220.0
2023-08-21 10:00:00,120.31,121.74,119.62,120.05,3559486.0,120.31,121.74,119.62,120.05,3559486.0
2023-08-21 10:30:00,120.01,122.33,120.0,122.07,2478002.0,120.01,122.33,120.0,122.07,2478002.0
2023-08-21 11:00:00,122.12,123.15,121.03,121.21,3226010.0,122.12,123.15,121.03,121.21,3226010.0
2023-08-21 11:30:00,121.2,122.47,121.13,121.79,1507518.0,121.2,122.47,121.13,121.79,1507518.0
2023-08-21 12:00:00,121.78,121.89,121.34,121.54,1403710.0,121.78,121.89,121.34,121.54,1403710.0
2023-08-21 12:30:00,121.51,121.85,121.36,121.56,896412.0,121.51,121.85,121.36,121.56,896412.0
2023-08-21 13:00:00,121.58,121.58,120.55,120.66,1170820.0,121.58,121.58,120.55,120.66,1170820.0
2023-08-21 13:30:00,120.69,121.22,120.28,121.05,996488.0,120.69,121.22,120.28,121.05,996488.0
2023-08-21 14:00:00,121.05,121.61,120.96,121.0,892984.0,121.05,121.61,120.96,121.0,892984.0
2023-08-21 14:30:00,121.03,121.25,120.82,121.02,785678.0,121.03,121.25,120.82,121.02,785678.0
2023-08-21 15:00:00,121.05,121.21,120.26,120.46,1312300.0,121.05,121.21,120.26,120.46,1312300.0
2023-08-21 15:30:00,120.43,121.36,119.98,120.38,2691912.0,120.43,121.36,119.98,120.38,2691912.0
2023-08-22 09:30:00,120.83,121.05,118.33,118.79,1434838.0,120.83,121.05,118.33,118.79,1434838.0
2023-08-22 10:00:00,118.79,119.3,117.49,117.55,811008.0,118.79,119.3,117.49,117.55,811008.0
2023-08-22 10:30:00,117.52,117.91,116.58,117.91,816334.0,117.52,117.91,116.58,117.91,816334.0
2023-08-22 11:00:00,117.88,118.08,117.08,117.22,526124.0,117.88,118.08,117.08,117.22,526124.0
2023-08-22 11:30:00,117.19,117.39,115.82,115.91,362648.0,117.19,117.39,115.82,115.91,362648.0
2023-08-22 12:00:00,115.91,116.24,115.52,116.01,566408.0,115.91,116.24,115.52,116.01,566408.0
2023-08-22 12:30:00,116.01,116.75,115.92,116.4,398348.0,116.01,116.75,115.92,116.4,398348.0
2023-08-22 13:00:00,116.36,116.85,115.95,116.08,366720.0,116.36,116.85,115.95,116.08,366720.0
2023-08-22 13:30:00,116.1,116.7,116.08,116.46,405326.0,116.1,116.7,116.08,116.46,405326.0
2023-08-22 14:00:00,116.45,117.39,116.41,117.39,294690.0,116.45,117.39,116.41,117.39,294690.0
2023-08-22 14:30:00,117.36,117.41,116.83,117.06,381878.0,117.36,117.41,116.83,117.06,381878.0
2023-08-22 15:00:00,117.04,117.42,116.94,117.3,352754.0,117.04,117.42,116.94,117.3,352754.0
2023-08-22 15:30:00,117.3,117.63,116.64,117.28,1052046.0,117.3,117.63,116.64,117.28,1052046.0
2023-08-23 09:30:00,117.83,117.83,115.88,117.55,470784.0,117.83,117.83,115.88,117.55,470784.0
2023-08-23 10:00:00,117.67,118.01,117.33,117.71,357522.0,117.67,118.01,117.33,117.71,357522.0
2023-08-23 10:30:00,117.75,118.61,117.5,118.35,284158.0,117.75,118.61,117.5,118.35,284158.0
2023-08-23 11:00:00,118.35,118.58,118.05,118.33,275686.0,118.35,118.58,118.05,118.33,275686.0
2023-08-23 11:30:00,118.34,118.39,117.61,117.78,239810.0,118.34,118.39,117.61,117.78,239810.0
2023-08-23 12:00:00,117.79,117.81,117.29,117.67,219094.0,117.79,117.81,117.29,117.67,219094.0
2023-08-23 12:30:00,117.72,118.63,117.63,118.35,261270.0,117.72,118.63,117.63,118.35,261270.0
2023-08-23 13:00:00,118.38,118.55,118.22,118.31,156150.0,118.38,118.55,118.22,118.31,156150.0
2023-08-23 13:30:00,118.34,118.39,117.93,118.12,220432.0,118.34,118.39,117.93,118.12,220432.0
2023-08-23 14:00:00,118.07,118.21,117.75,118.14,171122.0,118.07,118.21,117.75,118.14,171122.0
2023-08-23 14:30:00,118.08,118.09,117.76,117.9,254328.0,118.08,118.09,117.76,117.9,254328.0
2023-08-23 15:00:00,117.94,118.34,117.71,118.15,199934.0,117.94,118.34,117.71,118.15,199934.0
2023-08-23 15:30:00,118.11,118.33,117.77,117.82,461132.0,118.11,118.33,117.77,117.82,461132.0
2023-08-24 09:30:00,119.0,119.1,116.97,117.67,332496.0,119.0,119.1,116.97,117.67,332496.0
2023-08-24 10:00:00,117.71,117.96,116.52,116.6,220684.0,117.71,117.96,116.52,116.6,220684.0
2023-08-24 10:30:00,116.6,116.76,115.76,116.11,195534.0,116.6,116.76,115.76,116.11,195534.0
2023-08-24 11:00:00,116.11,116.11,115.5,115.69,146364.0,116.11,116.11,115.5,115.69,146364.0
2023-08-24 11:30:00,115.64,115.64,114.74,114.89,283800.0,115.64,115.64,114.74,114.89,283800.0
2023-08-24 12:00:00,114.95,115.44,114.85,115.24,274108.0,114.95,115.44,114.85,115.24,274108.0
2023-08-24 12:30:00,115.25,115.45,115.0,115.1,280840.0,115.25,115.45,115.0,115.1,280840.0
2023-08-24 13:00:00,115.11,115.18,114.46,114.58,177256.0,115.11,115.18,114.46,114.58,177256.0
2023-08-24 13:30:00,114.58,114.89,114.52,114.89,101280.0,114.58,114.89,114.52,114.89,101280.0
2023-08-24 14:00:00,114.89,115.05,114.81,114.83,142564.0,114.89,115.05,114.81,114.83,142564.0
2023-08-24 14:30:00,114.83,115.02,114.49,114.85,197588.0,114.83,115.02,114.49,114.85,197588.0
2023-08-24 15:00:00,114.84,114.87,114.23,114.27,204898.0,114.84,114.87,114.23,114.27,204898.0
2023-08-24 15:30:00,114.28,114.38,113.47,113.7,793546.0,114.28,114.38,113.47,113.7,793546.0
2023-08-25 09:30:00,114.86,115.9,114.49,115.05,385474.0,114.86,115.9,114.49,115.05,385474.0
2023-08-25 10:00:00,115.01,115.11,114.05,114.18,196706.0,115.01,115.11,114.05,114.18,196706.0
2023-08-25 10:30:00,114.13,114.26,113.16,113.21,195854.0,114.13,114.26,113.16,113.21,195854.0
2023-08-25 11:00:00,113.24,114.3,113.19,114.23,176764.0,113.24,114.3,113.19,114.23,176764.0
2023-08-25 11:30:00,114.11,114.51,113.73,113.79,143208.0,114.11,114.51,113.73,113.79,143208.0
2023-08-25 12:00:00,113.86,114.53,113.86,114.27,183284.0,113.86,114.53,113.86,114.27,183284.0
2023-08-25 12:30:00,114.33,114.5,114.04,114.23,75540.0,114.33,114.5,114.04,114.23,75540.0
2023-08-25 13:00:00,114.23,114.42,113.94,114.35,139962.0,114.23,114.42,113.94,114.35,139962.0
2023-08-25 13:30:00,114.32,114.72,114.18,114.63,114490.0,114.32,114.72,114.18,114.63,114490.0
2023-08-25 14:00:00,114.67,115.2,114.56,115.19,156570.0,114.67,115.2,114.56,115.19,156570.0
2023-08-25 14:30:00,115.2,115.69,115.02,115.6,200480.0,115.2,115.69,115.02,115.6,200480.0
2023-08-25 15:00:00,115.61,116.02,115.61,115.77,265026.0,115.61,116.02,115.61,115.77,265026.0
2023-08-25 15:30:00,115.79,115.86,115.22,115.42,620608.0,115.79,115.86,115.22,115.42,620608.0
2023-08-28 09:30:00,115.36,116.54,114.94,115.47,304722.0,115.36,116.54,114.94,115.47,304722.0
2023-08-28 10:00:00,115.45,115.9,115.36,115.78,198310.0,115.45,115.9,115.36,115.78,198310.0
2023-08-28 10:30:00,115.87,115.89,115.17,115.42,130616.0,115.87,115.89,115.17,115.42,130616.0
2023-08-28 11:00:00,115.39,115.42,114.87,114.9,95942.0,115.39,115.42,114.87,114.9,95942.0
2023-08-28 11:30:00,114.92,115.1,114.64,114.93,152764.0,114.92,115.1,114.64,114.93,152764.0
2023-08-28 12:00:00,114.96,115.02,114.48,114.93,182666.0,114.96,115.02,114.48,114.93,182666.0
2023-08-28 12:30:00,114.97,115.58,114.94,115.55,116856.0,114.97,115.58,114.94,115.55,116856.0
2023-08-28 13:00:00,115.58,115.95,115.54,115.7,146834.0,115.58,115.95,115.54,115.7,146834.0
2023-08-28 13:30:00,115.7,115.72,115.08,115.19,150928.0,115.7,115.72,115.08,115.19,150928.0
2023-08-28 14:00:00,115.19,115.61,115.14,115.55,103356.0,115.19,115.61,115.14,115.55,103356.0
2023-08-28 14:30:00,115.53,115.71,115.47,115.64,61118.0,115.53,115.71,115.47,115.64,61118.0
2023-08-28 15:00:00,115.62,115.92,115.52,115.66,113858.0,115.62,115.92,115.52,115.66,113858.0
2023-08-28 15:30:00,115.67,116.32,115.64,116.25,483182.0,115.67,116.32,115.64,116.25,483182.0
2023-08-29 09:30:00,116.39,116.42,115.71,116.32,258068.0,116.39,116.42,115.71,116.32,258068.0
2023-08-29 10:00:00,116.36,116.78,116.26,116.46,202522.0,116.36,116.78,116.26,116.46,202522.0
2023-08-29 10:30:00,116.51,116.88,116.38,116.43,221998.0,116.51,116.88,116.38,116.43,221998.0
2023-08-29 11:00:00,116.43,116.63,116.24,116.42,172308.0,116.43,116.63,116.24,116.42,172308.0
2023-08-29 11:30:00,116.39,117.04,116.38,117.04,220068.0,116.39,117.04,116.38,117.04,220068.0
2023-08-29 12:00:00,117.05,117.1,116.36,116.51,106098.0,117.05,117.1,116.36,116.51,106098.0
2023-08-29 12:30:00,116.51,116.66,116.33,116.64,96648.0,116.51,116.66,116.33,116.64,96648.0
2023-08-29 13:00:00,116.64,116.8,116.6,116.67,82798.0,116.64,116.8,116.6,116.67,82798.0
2023-08-29 13:30:00,116.69,117.07,116.64,116.84,170028.0,116.69,117.07,116.64,116.84,170028.0
2023-08-29 14:00:00,116.8,116.86,116.64,116.73,94882.0,116.8,116.86,116.64,116.73,94882.0
2023-08-29 14:30:00,116.72,116.85,116.42,116.63,155694.0,116.72,116.85,116.42,116.63,155694.0
2023-08-29 15:00:00,116.63,116.63,116.39,116.5,220122.0,116.63,116.63,116.39,116.5,220122.0
2023-08-29 15:30:00,116.46,117.05,116.41,116.98,578740.0,116.46,117.05,116.41,116.98,578740.0
2023-08-30 09:30:00,117.91,119.55,117.5,119.48,712936.0,117.91,119.55,117.5,119.48,712936.0
2023-08-30 10:00:00,119.48,119.7,118.55,118.81,345286.0,119.48,119.7,118.55,118.81,345286.0
2023-08-30 10:30:00,118.77,118.94,118.3,118.78,188732.0,118.77,118.94,118.3,118.78,188732.0
2023-08-30 11:00:00,118.78,119.0,118.42,118.67,224708.0,118.78,119.0,118.42,118.67,224708.0
2023-08-30 11:30:00,118.65,118.8,118.42,118.69,85274.0,118.65,118.8,118.42,118.69,85274.0
2023-08-30 12:00:00,118.7,118.91,118.47,118.53,83586.0,118.7,118.91,118.47,118.53,83586.0
2023-08-30 12:30:00,118.51,118.69,118.28,118.58,126804.0,118.51,118.69,118.28,118.58,126804.0
2023-08-30 13:00:00,118.61,118.98,118.58,118.86,98592.0,118.61,118.98,118.58,118.86,98592.0
2023-08-30 13:30:00,118.83,118.98,118.69,118.96,141552.0,118.83,118.98,118.69,118.96,141552.0
2023-08-30 14:00:00,118.98,119.27,118.79,118.81,151410.0,118.98,119.27,118.79,118.81,151410.0
2023-08-30 14:30:00,118.79,118.99,118.74,118.9,125922.0,118.79,118.99,118.74,118.9,125922.0
2023-08-30 15:00:00,118.92,118.97,118.74,118.82,147772.0,118.92,118.97,118.74,118.82,147772.0
2023-08-30 15:30:00,118.82,119.26,118.58,118.94,551664.0,118.82,119.26,118.58,118.94,551664.0
2023-08-31 09:30:00,119.93,121.38,119.79,120.86,525418.0,119.93,121.38,119.79,120.86,525418.0
2023-08-31 10:00:00,120.88,121.51,120.5,121.4,321738.0,120.88,121.51,120.5,121.4,321738.0
2023-08-31 10:30:00,121.36,121.54,120.94,121.3,246118.0,121.36,121.54,120.94,121.3,246118.0
2023-08-31 11:00:00,121.34,121.42,120.95,121.09,235858.0,121.34,121.42,120.95,121.09,235858.0
2023-08-31 11:30:00,121.08,121.25,120.92,121.08,146982.0,121.08,121.25,120.92,121.08,146982.0
2023-08-31 12:00:00,121.08,121.2,120.73,120.96,186894.0,121.08,121.2,120.73,120.96,186894.0
2023-08-31 12:30:00,120.96,121.2,120.83,121.0,168698.0,120.96,121.2,120.83,121.0,168698.0
2023-08-31 13:00:00,121.0,121.44,120.95,121.39,165452.0,121.0,121.44,120.95,121.39,165452.0
2023-08-31 13:30:00,121.39,121.39,121.04,121.23,80126.0,121.39,121.39,121.04,121.23,80126.0
2023-08-31 14:00:00,121.23,121.48,121.21,121.32,117352.0,121.23,121.48,121.21,121.32,117352.0
2023-08-31 14:30:00,121.32,121.33,120.9,120.92,158930.0,121.32,121.33,120.9,120.92,158930.0
2023-08-31 15:00:00,120.91,121.36,120.91,121.35,137374.0,120.91,121.36,120.91,121.35,137374.0
2023-08-31 15:30:00,121.36,121.92,121.35,121.62,802972.0,121.36,121.92,121.35,121.62,802972.0
2023-09-01 09:30:00,121.77,122.39,120.75,120.96,582200.0,121.77,122.39,120.75,120.96,582200.0
2023-09-01 10:00:00,120.91,121.64,120.76,121.61,228076.0,120.91,121.64,120.76,121.61,228076.0
2023-09-01 10:30:00,121.69,121.69,120.64,120.72,107532.0,121.69,121.69,120.64,120.72,107532.0
2023-09-01 11:00:00,120.72,121.5,120.61,121.38,127734.0,120.72,121.5,120.61,121.38,127734.0
2023-09-01 11:30:00,121.43,121.45,120.88,120.95,64126.0,121.43,121.45,120.88,120.95,64126.0
2023-09-01 12:00:00,120.92,121.06,120.77,120.91,79438.0,120.92,121.06,120.77,120.91,79438.0
2023-09-01 12:30:00,120.91,121.07,120.65,120.74,81230.0,120.91,121.07,120.65,120.74,81230.0
2023-09-01 13:00:00,120.73,120.78,120.28,120.28,57632.0,120.73,120.78,120.28,120.28,57632.0
2023-09-01 13:30:00,120.31,120.58,120.27,120.47,85574.0,120.31,120.58,120.27,120.47,85574.0
2023-09-01 14:00:00,120.47,120.51,120.23,120.32,76376.0,120.47,120.51,120.23,120.32,76376.0
2023-09-01 14:30:00,120.32,120.62,120.3,120.55,81246.0,120.32,120.62,120.3,120.55,81246.0
2023-09-01 15:00:00,120.55,121.28,120.55,121.24,134600.0,120.55,121.28,120.55,121.24,134600.0
2023-09-01 15:30:00,121.23,121.56,121.08,121.36,439832.0,121.23,121.56,121.08,121.36,439832.0
2023-09-05 09:30:00,121.4,121.7,120.13,121.05,331738.0,121.4,121.7,120.13,121.05,331738.0
2023-09-05 10:00:00,120.98,121.61,120.83,120.89,180260.0,120.98,121.61,120.83,120.89,180260.0
2023-09-05 10:30:00,120.94,121.22,120.79,121.2,110646.0,120.94,121.22,120.79,121.2,110646.0
2023-09-05 11:00:00,121.21,121.91,121.17,121.73,93940.0,121.21,121.91,121.17,121.73,93940.0
2023-09-05 11:30:00,121.73,121.81,121.55,121.69,70300.0,121.73,121.81,121.55,121.69,70300.0
2023-09-05 12:00:00,121.7,122.0,121.7,121.79,64626.0,121.7,122.0,121.7,121.79,64626.0
2023-09-05 12:30:00,121.79,121.91,121.73,121.88,65126.0,121.79,121.91,121.73,121.88,65126.0
2023-09-05 13:00:00,121.86,121.96,121.7,121.83,69544.0,121.86,121.96,121.7,121.83,69544.0
2023-09-05 13:30:00,121.85,122.33,121.83,122.19,138670.0,121.85,122.33,121.83,122.19,138670.0
2023-09-05 14:00:00,122.17,122.45,122.13,122.43,107122.0,122.17,122.45,122.13,122.43,107122.0
2023-09-05 14:30:00,122.41,122.44,122.11,122.38,119016.0,122.41,122.44,122.11,122.38,119016.0
2023-09-05 15:00:00,122.37,122.39,122.02,122.21,122060.0,122.37,122.39,122.02,122.21,122060.0
2023-09-05 15:30:00,122.19,122.63,122.19,122.53,523566.0,122.19,122.63,122.19,122.53,523566.0
2023-09-06 09:30:00,122.55,122.97,121.8,122.46,326958.0,122.55,122.97,121.8,122.46,326958.0
2023-09-06 10:00:00,122.42,122.72,121.36,121.82,199324.0,122.42,122.72,121.36,121.82,199324.0
2023-09-06 10:30:00,121.82,122.44,121.65,122.2,126668.0,121.82,122.44,121.65,122.2,126668.0
2023-09-06 11:00:00,122.18,122.41,121.82,122.35,101508.0,122.18,122.41,121.82,122.35,101508.0
2023-09-06 11:30:00,122.33,122.55,122.02,122.16,109458.0,122.33,122.55,122.02,122.16,109458.0
2023-09-06 12:00:00,122.1,122.39,122.04,122.06,83986.0,122.1,122.39,122.04,122.06,83986.0
2023-09-06 12:30:00,122.01,122.24,121.83,122.16,93930.0,122.01,122.24,121.83,122.16,93930.0
2023-09-06 13:00:00,122.1,122.46,122.0,122.44,53856.0,122.1,122.46,122.0,122.44,53856.0
2023-09-06 13:30:00,122.39,122.52,122.06,122.39,77154.0,122.39,122.52,122.06,122.39,77154.0
2023-09-06 14:00:00,122.36,122.58,122.26,122.51,68746.0,122.36,122.58,122.26,122.51,68746.0
2023-09-06 14:30:00,122.55,122.75,122.46,122.58,89000.0,122.55,122.75,122.46,122.58,89000.0
2023-09-06 15:00:00,122.61,122.64,122.31,122.41,98572.0,122.61,122.64,122.31,122.41,98572.0
2023-09-06 15:30:00,122.41,122.77,122.41,122.63,354264.0,122.41,122.77,122.41,122.63,354264.0
2023-09-07 09:30:00,122.11,122.38,121.61,121.64,254792.0,122.11,122.38,121.61,121.64,254792.0
2023-09-07 10:00:00,121.72,122.09,121.17,121.92,177914.0,121.72,122.09,121.17,121.92,177914.0
2023-09-07 10:30:00,121.92,122.33,121.79,122.26,177810.0,121.92,122.33,121.79,122.26,177810.0
2023-09-07 11:00:00,122.31,122.95,122.26,122.48,145800.0,122.31,122.95,122.26,122.48,145800.0
2023-09-07 11:30:00,122.44,122.58,122.21,122.22,54974.0,122.44,122.58,122.21,122.22,54974.0
2023-09-07 12:00:00,122.19,122.69,122.19,122.62,78076.0,122.19,122.69,122.19,122.62,78076.0
2023-09-07 12:30:00,122.61,122.82,122.56,122.57,51256.0,122.61,122.82,122.56,122.57,51256.0
2023-09-07 13:00:00,122.59,123.38,122.59,123.34,174356.0,122.59,123.38,122.59,123.34,174356.0
2023-09-07 13:30:00,123.3,123.49,123.19,123.33,138682.0,123.3,123.49,123.19,123.33,138682.0
2023-09-07 14:00:00,123.33,123.52,123.25,123.33,117380.0,123.33,123.52,123.25,123.33,117380.0
2023-09-07 14:30:00,123.33,123.38,123.13,123.31,75442.0,123.33,123.38,123.13,123.31,75442.0
2023-09-07 15:00:00,123.32,123.33,122.39,122.55,108350.0,123.32,123.33,122.39,122.55,108350.0
2023-09-07 15:30:00,122.55,122.87,122.45,122.73,422436.0,122.55,122.87,122.45,122.73,422436.0
2023-09-08 09:30:00,122.51,124.12,122.44,123.85,284996.0,122.51,124.12,122.44,123.85,284996.0
2023-09-08 10:00:00,123.92,124.66,123.86,124.44,185396.0,123.92,124.66,123.86,124.44,185396.0
2023-09-08 10:30:00,124.39,124.5,124.08,124.16,224986.0,124.39,124.5,124.08,124.16,224986.0
2023-09-08 11:00:00,124.11,124.91,123.98,124.89,129788.0,124.11,124.91,123.98,124.89,129788.0
2023-09-08 11:30:00,124.87,124.95,124.63,124.7,86816.0,124.87,124.95,124.63,124.7,86816.0
2023-09-08 12:00:00,124.69,124.78,124.44,124.44,83732.0,124.69,124.78,124.44,124.44,83732.0
2023-09-08 12:30:00,124.45,124.45,124.01,124.1,82784.0,124.45,124.45,124.01,124.1,82784.0
2023-09-08 13:00:00,124.11,124.23,123.88,124.05,70294.0,124.11,124.23,123.88,124.05,70294.0
2023-09-08 13:30:00,124.02,124.22,123.94,124.11,57374.0,124.02,124.22,123.94,124.11,57374.0
2023-09-08 14:00:00,124.13,124.45,124.1,124.26,178848.0,124.13,124.45,124.1,124.26,178848.0
2023-09-08 14:30:00,124.22,124.22,123.94,123.97,56644.0,124.22,124.22,123.94,123.97,56644.0
2023-09-08 15:00:00,123.96,124.11,123.88,124.03,83096.0,123.96,124.11,123.88,124.03,83096.0
2023-09-08 15:30:00,124.02,124.46,124.01,124.36,433906.0,124.02,124.46,124.01,124.36,433906.0
2023-09-11 09:30:00,124.95,125.74,124.5,125.42,410580.0,124.95,125.74,124.5,125.42,410580.0
2023-09-11 10:00:00,125.44,125.98,125.26,125.63,395112.0,125.44,125.98,125.26,125.63,395112.0
2023-09-11 10:30:00,125.57,126.06,125.25,125.91,137188.0,125.57,126.06,125.25,125.91,137188.0
2023-09-11 11:00:00,125.93,125.94,125.13,125.63,102002.0,125.93,125.94,125.13,125.63,102002.0
2023-09-11 11:30:00,125.6,125.78,125.31,125.31,66010.0,125.6,125.78,125.31,125.31,66010.0
2023-09-11 12:00:00,125.33,125.65,125.13,125.63,104838.0,125.33,125.65,125.13,125.63,104838.0
2023-09-11 12:30:00,125.64,125.78,125.45,125.75,70408.0,125.64,125.78,125.45,125.75,70408.0
2023-09-11 13:00:00,125.75,126.16,125.63,126.15,97834.0,125.75,126.16,125.63,126.15,97834.0
2023-09-11 13:30:00,126.17,126.39,125.92,126.35,146030.0,126.17,126.39,125.92,126.35,146030.0
2023-09-11 14:00:00,126.38,126.61,126.36,126.59,126254.0,126.38,126.61,126.36,126.59,126254.0
2023-09-11 14:30:00,126.62,126.75,126.49,126.64,121178.0,126.62,126.75,126.49,126.64,121178.0
2023-09-11 15:00:00,126.65,126.83,126.55,126.68,167174.0,126.65,126.83,126.55,126.68,167174.0
2023-09-11 15:30:00,126.68,127.11,126.54,126.55,559926.0,126.68,127.11,126.54,126.55,559926.0
2023-09-12 09:30:00,125.61,126.46,125.47,126.07,268400.0,125.61,126.46,125.47,126.07,268400.0
2023-09-12 10:00:00,126.13,126.13,124.88,124.91,144636.0,126.13,126.13,124.88,124.91,144636.0
2023-09-12 10:30:00,124.86,125.04,124.13,124.17,318002.0,124.86,125.04,124.13,124.17,318002.0
2023-09-12 11:00:00,124.14,124.36,123.64,124.03,287550.0,124.14,124.36,123.64,124.03,287550.0
2023-09-12 11:30:00,124.07,124.23,123.81,123.95,74420.0,124.07,124.23,123.81,123.95,74420.0
2023-09-12 12:00:00,123.95,124.06,123.8,123.97,86612.0,123.95,124.06,123.8,123.97,86612.0
2023-09-12 12:30:00,124.01,124.03,123.77,123.86,64334.0,124.01,124.03,123.77,123.86,64334.0
2023-09-12 13:00:00,123.87,123.94,123.61,123.81,89202.0,123.87,123.94,123.61,123.81,89202.0
2023-09-12 13:30:00,123.81,123.95,123.33,123.36,105806.0,123.81,123.95,123.33,123.36,105806.0
2023-09-12 14:00:00,123.38,123.61,123.22,123.58,121732.0,123.38,123.61,123.22,123.58,121732.0
2023-09-12 14:30:00,123.47,123.81,123.33,123.33,75198.0,123.47,123.81,123.33,123.33,75198.0
2023-09-12 15:00:00,123.33,123.5,123.23,123.38,111562.0,123.33,123.5,123.23,123.38,111562.0
2023-09-12 15:30:00,123.39,123.47,122.82,122.87,620756.0,123.39,123.47,122.82,122.87,620756.0
2023-09-13 09:30:00,121.76,123.89,121.22,122.94,322096.0,121.76,123.89,121.22,122.94,322096.0
2023-09-13 10:00:00,122.99,122.99,122.23,122.56,132830.0,122.99,122.99,122.23,122.56,132830.0
2023-09-13 10:30:00,122.6,123.15,122.6,123.08,82306.0,122.6,123.15,122.6,123.08,82306.0
2023-09-13 11:00:00,123.2,123.35,122.92,123.17,79012.0,123.2,123.35,122.92,123.17,79012.0
2023-09-13 11:30:00,123.25,123.35,122.85,123.2,76966.0,123.25,123.35,122.85,123.2,76966.0
2023-09-13 12:00:00,123.17,123.32,123.0,123.3,54300.0,123.17,123.32,123.0,123.3,54300.0
2023-09-13 12:30:00,123.33,123.4,123.17,123.24,43658.0,123.33,123.4,123.17,123.24,43658.0
2023-09-13 13:00:00,123.24,123.4,123.02,123.29,45742.0,123.24,123.4,123.02,123.29,45742.0
2023-09-13 13:30:00,123.25,123.51,123.16,123.2,83844.0,123.25,123.51,123.16,123.2,83844.0
2023-09-13 14:00:00,123.18,123.29,122.92,123.14,74808.0,123.18,123.29,122.92,123.14,74808.0
2023-09-13 14:30:00,123.11,123.11,122.64,122.88,133278.0,123.11,123.11,122.64,122.88,133278.0
2023-09-13 15:00:00,122.9,122.93,122.52,122.86,119312.0,122.9,122.93,122.52,122.86,119312.0
2023-09-13 15:30:00,122.86,123.25,122.78,123.14,385860.0,122.86,123.25,122.78,123.14,385860.0
2023-09-14 09:30:00,123.81,124.16,122.77,123.08,272848.0,123.81,124.16,122.77,123.08,272848.0
2023-09-14 10:00:00,123.13,123.13,122.32,122.48,190518.0,123.13,123.13,122.32,122.48,190518.0
2023-09-14 10:30:00,122.53,123.75,122.52,123.45,235204.0,122.53,123.75,122.52,123.45,235204.0
2023-09-14 11:00:00,123.45,123.54,123.12,123.38,83450.0,123.45,123.54,123.12,123.38,83450.0
2023-09-14 11:30:00,123.35,123.56,122.92,123.24,83596.0,123.35,123.56,122.92,123.24,83596.0
2023-09-14 12:00:00,123.24,123.46,123.22,123.35,46262.0,123.24,123.46,123.22,123.35,46262.0
2023-09-14 12:30:00,123.33,123.35,123.06,123.2,67790.0,123.33,123.35,123.06,123.2,67790.0
2023-09-14 13:00:00,123.22,123.39,123.01,123.33,71628.0,123.22,123.39,123.01,123.33,71628.0
2023-09-14 13:30:00,123.38,123.52,123.28,123.31,88114.0,123.38,123.52,123.28,123.31,88114.0
2023-09-14 14:00:00,123.33,123.38,123.03,123.03,60648.0,123.33,123.38,123.03,123.03,60648.0
2023-09-14 14:30:00,123.03,123.3,122.98,123.24,82516.0,123.03,123.3,122.98,123.24,82516.0
2023-09-14 15:00:00,123.22,123.42,123.08,123.17,131176.0,123.22,123.42,123.08,123.17,131176.0
2023-09-14 15:30:00,123.14,123.17,122.72,122.91,476418.0,123.14,123.17,122.72,122.91,476418.0
2023-09-15 09:30:00,122.67,122.85,121.3,121.83,917144.0,122.67,122.85,121.3,121.83,917144.0
2023-09-15 10:00:00,121.79,121.82,121.0,121.08,142926.0,121.79,121.82,121.0,121.08,142926.0
2023-09-15 10:30:00,121.15,121.36,120.09,120.15,207314.0,121.15,121.36,120.09,120.15,207314.0
2023-09-15 11:00:00,120.14,120.35,119.83,120.0,185674.0,120.14,120.35,119.83,120.0,185674.0
2023-09-15 11:30:00,120.0,120.18,119.58,119.61,190914.0,120.0,120.18,119.58,119.61,190914.0
2023-09-15 12:00:00,119.64,119.98,119.29,119.86,135562.0,119.64,119.98,119.29,119.86,135562.0
2023-09-15 12:30:00,119.85,120.53,119.85,120.45,87804.0,119.85,120.53,119.85,120.45,87804.0
2023-09-15 13:00:00,120.52,120.52,119.74,119.8,154128.0,120.52,120.52,119.74,119.8,154128.0
2023-09-15 13:30:00,119.8,120.17,119.66,119.97,68964.0,119.8,120.17,119.66,119.97,68964.0
2023-09-15 14:00:00,119.95,119.95,119.7,119.89,86256.0,119.95,119.95,119.7,119.89,86256.0
2023-09-15 14:30:00,119.91,120.09,119.69,119.9,82878.0,119.91,120.09,119.69,119.9,82878.0
2023-09-15 15:00:00,119.89,120.14,119.83,120.07,77040.0,119.89,120.14,119.83,120.07,77040.0
2023-09-15 15:30:00,120.07,120.36,119.97,120.08,435868.0,120.07,120.36,119.97,120.08,435868.0
2023-09-18 09:30:00,120.17,121.16,119.71,120.57,260282.0,120.17,121.16,119.71,120.57,260282.0
2023-09-18 10:00:00,120.52,121.63,120.23,121.06,218252.0,120.52,121.63,120.23,121.06,218252.0
2023-09-18 10:30:00,121.03,121.11,120.64,120.78,100468.0,121.03,121.11,120.64,120.78,100468.0
2023-09-18 11:00:00,120.76,121.31,120.68,121.23,83700.0,120.76,121.31,120.68,121.23,83700.0
2023-09-18 11:30:00,121.2,121.51,121.1,121.31,59292.0,121.2,121.51,121.1,121.31,59292.0
2023-09-18 12:00:00,121.29,121.34,121.02,121.1,52218.0,121.29,121.34,121.02,121.1,52218.0
2023-09-18 12:30:00,121.13,121.23,120.81,120.92,56720.0,121.13,121.23,120.81,120.92,56720.0
2023-09-18 13:00:00,120.95,120.99,120.64,120.83,82378.0,120.95,120.99,120.64,120.83,82378.0
2023-09-18 13:30:00,120.83,120.92,120.41,120.55,85580.0,120.83,120.92,120.41,120.55,85580.0
2023-09-18 14:00:00,120.6,120.63,120.13,120.16,101366.0,120.6,120.63,120.13,120.16,101366.0
2023-09-18 14:30:00,120.14,120.28,119.63,119.68,129172.0,120.14,120.28,119.63,119.68,129172.0
2023-09-18 15:00:00,119.67,119.73,119.41,119.46,152870.0,119.67,119.73,119.41,119.46,152870.0
2023-09-18 15:30:00,119.47,119.99,119.39,119.98,477166.0,119.47,119.99,119.39,119.98,477166.0
2023-09-19 09:30:00,119.16,119.39,116.54,116.78,406964.0,119.16,119.39,116.54,116.78,406964.0
2023-09-19 10:00:00,116.67,117.46,115.67,117.45,500864.0,116.67,117.46,115.67,117.45,500864.0
2023-09-19 10:30:00,117.47,117.8,117.13,117.71,209484.0,117.47,117.8,117.13,117.71,209484.0
2023-09-19 11:00:00,117.71,118.2,117.71,118.02,140148.0,117.71,118.2,117.71,118.02,140148.0
2023-09-19 11:30:00,118.0,118.33,117.96,118.31,84462.0,118.0,118.33,117.96,118.31,84462.0
2023-09-19 12:00:00,118.34,118.63,118.16,118.5,77170.0,118.34,118.63,118.16,118.5,77170.0
2023-09-19 12:30:00,118.51,118.55,118.16,118.28,58078.0,118.51,118.55,118.16,118.28,58078.0
2023-09-19 13:00:00,118.29,118.33,118.14,118.17,62336.0,118.29,118.33,118.14,118.17,62336.0
2023-09-19 13:30:00,118.21,118.36,117.88,117.95,112538.0,118.21,118.36,117.88,117.95,112538.0
2023-09-19 14:00:00,117.99,118.06,117.35,117.38,126336.0,117.99,118.06,117.35,117.38,126336.0
2023-09-19 14:30:00,117.41,117.96,117.36,117.74,151682.0,117.41,117.96,117.36,117.74,151682.0
2023-09-19 15:00:00,117.8,117.93,117.65,117.75,157054.0,117.8,117.93,117.65,117.75,157054.0
2023-09-19 15:30:00,117.74,118.24,117.67,118.06,579808.0,117.74,118.24,117.67,118.06,579808.0
2023-09-20 09:30:00,117.57,119.44,117.25,118.99,306300.0,117.57,119.44,117.25,118.99,306300.0
2023-09-20 10:00:00,118.97,118.99,118.22,118.23,118230.0,118.97,118.99,118.22,118.23,118230.0
2023-09-20 10:30:00,118.23,118.39,118.06,118.16,93612.0,118.23,118.39,118.06,118.16,93612.0
2023-09-20 11:00:00,118.22,118.31,117.8,117.97,94930.0,118.22,118.31,117.8,117.97,94930.0
2023-09-20 11:30:00,117.98,118.19,117.82,118.06,85152.0,117.98,118.19,117.82,118.06,85152.0
2023-09-20 12:00:00,118.01,118.19,117.88,118.17,84100.0,118.01,118.19,117.88,118.17,84100.0
2023-09-20 12:30:00,118.15,118.43,118.02,118.43,81308.0,118.15,118.43,118.02,118.43,81308.0
2023-09-20 13:00:00,118.46,118.6,118.35,118.51,78242.0,118.46,118.6,118.35,118.51,78242.0
2023-09-20 13:30:00,118.54,118.95,118.49,118.95,75510.0,118.54,118.95,118.49,118.95,75510.0
2023-09-20 14:00:00,118.91,118.91,117.9,118.69,108850.0,118.91,118.91,117.9,118.69,108850.0
2023-09-20 14:30:00,118.64,119.24,118.21,118.33,103688.0,118.64,119.24,118.21,118.33,103688.0
2023-09-20 15:00:00,118.32,118.61,118.28,118.48,210732.0,118.32,118.61,118.28,118.48,210732.0
2023-09-20 15:30:00,118.48,118.48,117.63,117.64,322036.0,118.48,118.48,117.63,117.64,322036.0
2023-09-21 09:30:00,115.82,116.59,114.44,114.59,499684.0,115.82,116.59,114.44,114.59,499684.0
2023-09-21 10:00:00,114.61,115.2,114.2,114.24,352748.0,114.61,115.2,114.2,114.24,352748.0
2023-09-21 10:30:00,114.24,114.86,114.24,114.29,325708.0,114.24,114.86,114.24,114.29,325708.0
2023-09-21 11:00:00,114.27,114.99,114.17,114.25,176042.0,114.27,114.99,114.17,114.25,176042.0
2023-09-21 11:30:00,114.26,114.38,113.89,113.96,133866.0,114.26,114.38,113.89,113.96,133866.0
2023-09-21 12:00:00,113.92,113.97,113.59,113.9,149146.0,113.92,113.97,113.59,113.9,149146.0
2023-09-21 12:30:00,113.92,114.17,113.83,113.98,164464.0,113.92,114.17,113.83,113.98,164464.0
2023-09-21 13:00:00,114.0,114.66,114.0,114.63,142376.0,114.0,114.66,114.0,114.63,142376.0
2023-09-21 13:30:00,114.69,115.02,114.61,114.61,86300.0,114.69,115.02,114.61,114.61,86300.0
2023-09-21 14:00:00,114.63,114.83,114.52,114.68,76710.0,114.63,114.83,114.52,114.68,76710.0
2023-09-21 14:30:00,114.67,114.78,114.45,114.48,171830.0,114.67,114.78,114.45,114.48,171830.0
2023-09-21 15:00:00,114.45,114.53,114.03,114.17,153372.0,114.45,114.53,114.03,114.17,153372.0
2023-09-21 15:30:00,114.17,114.34,113.67,113.68,622246.0,114.17,114.34,113.67,113.68,622246.0
2023-09-22 09:30:00,114.28,114.94,114.1,114.58,209846.0,114.28,114.94,114.1,114.58,209846.0
2023-09-22 10:00:00,114.66,114.66,113.32,113.72,185868.0,114.66,114.66,113.32,113.72,185868.0
2023-09-22 10:30:00,113.72,114.76,113.72,114.66,147710.0,113.72,114.76,113.72,114.66,147710.0
2023-09-22 11:00:00,114.67,114.99,114.52,114.92,107706.0,114.67,114.99,114.52,114.92,107706.0
2023-09-22 11:30:00,114.92,115.2,114.58,114.6,81588.0,114.92,115.2,114.58,114.6,81588.0
2023-09-22 12:00:00,114.58,115.08,114.54,114.99,136452.0,114.58,115.08,114.54,114.99,136452.0
2023-09-22 12:30:00,114.96,115.36,114.92,115.02,112138.0,114.96,115.36,114.92,115.02,112138.0
2023-09-22 13:00:00,115.05,115.06,114.5,114.55,70910.0,115.05,115.06,114.5,114.55,70910.0
2023-09-22 13:30:00,114.55,114.71,114.47,114.51,64370.0,114.55,114.71,114.47,114.51,64370.0
2023-09-22 14:00:00,114.51,114.61,114.14,114.41,164772.0,114.51,114.61,114.14,114.41,164772.0
2023-09-22 14:30:00,114.44,114.53,114.04,114.16,100086.0,114.44,114.53,114.04,114.16,100086.0
2023-09-22 15:00:00,114.14,114.89,114.11,114.67,119488.0,114.14,114.89,114.11,114.67,119488.0
2023-09-22 15:30:00,114.67,114.71,114.04,114.25,322156.0,114.67,114.71,114.04,114.25,322156.0
2023-09-25 09:30:00,113.77,113.98,112.79,113.05,261164.0,113.77,113.98,112.79,113.05,261164.0
2023-09-25 10:00:00,113.05,113.1,112.32,112.48,302026.0,113.05,113.1,112.32,112.48,302026.0
2023-09-25 10:30:00,112.5,112.87,112.36,112.55,112318.0,112.5,112.87,112.36,112.55,112318.0
2023-09-25 11:00:00,112.61,113.52,112.5,113.04,131034.0,112.61,113.52,112.5,113.04,131034.0
2023-09-25 11:30:00,113.06,113.18,112.95,113.06,88630.0,113.06,113.18,112.95,113.06,88630.0
2023-09-25 12:00:00,113.12,113.56,112.98,113.43,120394.0,113.12,113.56,112.98,113.43,120394.0
2023-09-25 12:30:00,113.45,113.55,112.95,113.25,240212.0,113.45,113.55,112.95,113.25,240212.0
2023-09-25 13:00:00,113.17,113.54,113.11,113.47,76558.0,113.17,113.54,113.11,113.47,76558.0
2023-09-25 13:30:00,113.46,113.53,113.33,113.41,95444.0,113.46,113.53,113.33,113.41,95444.0
2023-09-25 14:00:00,113.4,113.46,113.11,113.14,79394.0,113.4,113.46,113.11,113.14,79394.0
2023-09-25 14:30:00,113.12,113.25,112.86,112.92,76080.0,113.12,113.25,112.86,112.92,76080.0
2023-09-25 15:00:00,112.96,113.0,112.63,112.86,109576.0,112.96,113.0,112.63,112.86,109576.0
2023-09-25 15:30:00,112.89,113.52,112.83,113.27,587198.0,112.89,113.52,112.83,113.27,587198.0
2023-09-26 09:30:00,112.98,113.9,112.96,113.07,148550.0,112.98,113.9,112.96,113.07,148550.0
2023-09-26 10:00:00,113.1,113.2,112.38,112.69,138386.0,113.1,113.2,112.38,112.69,138386.0
2023-09-26 10:30:00,112.69,113.23,112.67,113.14,177402.0,112.69,113.23,112.67,113.14,177402.0
2023-09-26 11:00:00,113.08,113.11,112.74,112.77,113204.0,113.08,113.11,112.74,112.77,113204.0
2023-09-26 11:30:00,112.78,112.97,112.76,112.89,162042.0,112.78,112.97,112.76,112.89,162042.0
2023-09-26 12:00:00,112.89,112.92,112.44,112.82,83304.0,112.89,112.92,112.44,112.82,83304.0
2023-09-26 12:30:00,112.83,113.06,112.72,112.98,51568.0,112.83,113.06,112.72,112.98,51568.0
2023-09-26 13:00:00,112.98,113.16,112.81,112.81,86050.0,112.98,113.16,112.81,112.81,86050.0
2023-09-26 13:30:00,112.85,113.05,112.85,113.01,117428.0,112.85,113.05,112.85,113.01,117428.0
2023-09-26 14:00:00,112.99,113.08,112.74,112.81,143864.0,112.99,113.08,112.74,112.81,143864.0
2023-09-26 14:30:00,112.84,113.16,112.83,113.09,98758.0,112.84,113.16,112.83,113.09,98758.0
2023-09-26 15:00:00,113.1,113.16,112.57,112.74,142430.0,113.1,113.16,112.57,112.74,142430.0
2023-09-26 15:30:00,112.78,113.5,112.61,113.41,481660.0,112.78,113.5,112.61,113.41,481660.0
2023-09-27 09:30:00,114.44,115.38,114.16,114.92,391096.0,114.44,115.38,114.16,114.92,391096.0
2023-09-27 10:00:00,114.95,116.12,114.71,116.07,248268.0,114.95,116.12,114.71,116.07,248268.0
2023-09-27 10:30:00,116.07,116.42,115.27,115.37,385516.0,116.07,116.42,115.27,115.37,385516.0
2023-09-27 11:00:00,115.37,116.02,115.23,115.76,257616.0,115.37,116.02,115.23,115.76,257616.0
2023-09-27 11:30:00,115.76,115.84,115.14,115.57,151210.0,115.76,115.84,115.14,115.57,151210.0
2023-09-27 12:00:00,115.55,115.55,115.08,115.47,204296.0,115.55,115.55,115.08,115.47,204296.0
2023-09-27 12:30:00,115.47,115.75,115.31,115.5,163430.0,115.47,115.75,115.31,115.5,163430.0
2023-09-27 13:00:00,115.52,115.7,114.96,115.08,113984.0,115.52,115.7,114.96,115.08,113984.0
2023-09-27 13:30:00,115.08,115.17,114.67,115.1,144944.0,115.08,115.17,114.67,115.1,144944.0
2023-09-27 14:00:00,115.14,115.68,115.0,115.64,75142.0,115.14,115.68,115.0,115.64,75142.0
2023-09-27 14:30:00,115.73,116.42,115.71,116.32,178734.0,115.73,116.42,115.71,116.32,178734.0
2023-09-27 15:00:00,116.33,116.77,116.17,116.2,241770.0,116.33,116.77,116.17,116.2,241770.0
2023-09-27 15:30:00,116.23,116.33,115.6,115.98,426210.0,116.23,116.33,115.6,115.98,426210.0
2023-09-28 09:30:00,116.24,116.64,115.33,116.63,268666.0,116.24,116.64,115.33,116.63,268666.0
2023-09-28 10:00:00,116.6,117.09,116.52,116.82,206572.0,116.6,117.09,116.52,116.82,206572.0
2023-09-28 10:30:00,116.72,117.15,116.29,117.09,145432.0,116.72,117.15,116.29,117.09,145432.0
2023-09-28 11:00:00,117.05,117.66,116.92,117.42,157924.0,117.05,117.66,116.92,117.42,157924.0
2023-09-28 11:30:00,117.45,117.92,117.42,117.92,108886.0,117.45,117.92,117.42,117.92,108886.0
2023-09-28 12:00:00,117.91,118.65,117.89,118.52,249942.0,117.91,118.65,117.89,118.52,249942.0
2023-09-28 12:30:00,118.58,118.63,117.86,117.86,132248.0,118.58,118.63,117.86,117.86,132248.0
2023-09-28 13:00:00,117.88,117.89,117.34,117.64,137702.0,117.88,117.89,117.34,117.64,137702.0
2023-09-28 13:30:00,117.61,117.7,117.11,117.19,88686.0,117.61,117.7,117.11,117.19,88686.0
2023-09-28 14:00:00,117.16,117.47,117.07,117.28,66578.0,117.16,117.47,117.07,117.28,66578.0
2023-09-28 14:30:00,117.25,117.38,117.01,117.23,98672.0,117.25,117.38,117.01,117.23,98672.0
2023-09-28 15:00:00,117.23,117.83,117.2,117.75,119404.0,117.23,117.83,117.2,117.75,119404.0
2023-09-28 15:30:00,117.73,117.78,117.23,117.6,347802.0,117.73,117.78,117.23,117.6,347802.0
2023-09-29 09:30:00,119.0,119.17,118.25,118.8,261630.0,119.0,119.17,118.25,118.8,261630.0
2023-09-29 10:00:00,118.77,119.02,118.14,118.32,184108.0,118.77,119.02,118.14,118.32,184108.0
2023-09-29 10:30:00,118.25,118.77,118.07,118.44,141346.0,118.25,118.77,118.07,118.44,141346.0
2023-09-29 11:00:00,118.4,118.75,118.14,118.6,147282.0,118.4,118.75,118.14,118.6,147282.0
2023-09-29 11:30:00,118.58,118.76,118.24,118.36,130498.0,118.58,118.76,118.24,118.36,130498.0
2023-09-29 12:00:00,118.35,118.48,117.88,118.33,83944.0,118.35,118.48,117.88,118.33,83944.0
2023-09-29 12:30:00,118.33,118.41,117.81,117.89,103338.0,118.33,118.41,117.81,117.89,103338.0
2023-09-29 13:00:00,117.89,117.92,117.22,117.41,84786.0,117.89,117.92,117.22,117.41,84786.0
2023-09-29 13:30:00,117.42,117.63,117.21,117.21,57520.0,117.42,117.63,117.21,117.21,57520.0
2023-09-29 14:00:00,117.31,117.47,117.02,117.02,76802.0,117.31,117.47,117.02,117.02,76802.0
2023-09-29 14:30:00,117.08,117.83,117.07,117.8,59336.0,117.08,117.83,117.07,117.8,59336.0
2023-09-29 15:00:00,117.86,117.91,117.3,117.42,70514.0,117.86,117.91,117.3,117.42,70514.0
2023-09-29 15:30:00,117.44,117.64,117.04,117.22,413796.0,117.44,117.64,117.04,117.22,413796.0
2023-10-02 09:30:00,117.5,118.31,116.95,117.2,422318.0,117.5,118.31,116.95,117.2,422318.0
2023-10-02 10:00:00,117.13,118.23,117.04,117.53,318072.0,117.13,118.23,117.04,117.53,318072.0
2023-10-02 10:30:00,117.53,117.93,117.32,117.69,180070.0,117.53,117.93,117.32,117.69,180070.0
2023-10-02 11:00:00,117.72,119.1,117.64,118.89,205258.0,117.72,119.1,117.64,118.89,205258.0
2023-10-02 11:30:00,118.89,118.89,117.81,118.04,256856.0,118.89,118.89,117.81,118.04,256856.0
2023-10-02 12:00:00,118.07,118.19,117.83,117.94,272638.0,118.07,118.19,117.83,117.94,272638.0
2023-10-02 12:30:00,117.94,117.94,117.56,117.72,117630.0,117.94,117.94,117.56,117.72,117630.0
2023-10-02 13:00:00,117.73,118.06,117.68,118.03,106410.0,117.73,118.06,117.68,118.03,106410.0
2023-10-02 13:30:00,118.02,118.14,117.97,118.0,74258.0,118.02,118.14,117.97,118.0,74258.0
2023-10-02 14:00:00,118.02,118.29,117.88,118.08,111702.0,118.02,118.29,117.88,118.08,111702.0
2023-10-02 14:30:00,118.1,118.24,117.83,117.93,119160.0,118.1,118.24,117.83,117.93,119160.0
2023-10-02 15:00:00,117.92,118.13,117.76,117.95,132280.0,117.92,118.13,117.76,117.95,132280.0
2023-10-02 15:30:00,117.99,118.47,117.91,118.39,443094.0,117.99,118.47,117.91,118.39,443094.0
2023-10-03 09:30:00,117.34,118.81,116.91,118.51,241306.0,117.34,118.81,116.91,118.51,241306.0
2023-10-03 10:00:00,118.48,118.49,117.08,117.28,123464.0,118.48,118.49,117.08,117.28,123464.0
2023-10-03 10:30:00,117.23,117.32,116.67,116.97,156178.0,117.23,117.32,116.67,116.97,156178.0
2023-10-03 11:00:00,116.96,117.08,116.54,116.7,143972.0,116.96,117.08,116.54,116.7,143972.0
2023-10-03 11:30:00,116.7,116.98,116.58,116.91,95078.0,116.7,116.98,116.58,116.91,95078.0
2023-10-03 12:00:00,116.89,117.28,116.86,117.03,83252.0,116.89,117.28,116.86,117.03,83252.0
2023-10-03 12:30:00,117.0,117.23,116.88,117.06,73274.0,117.0,117.23,116.88,117.06,73274.0
2023-10-03 13:00:00,117.08,117.21,116.45,116.47,77770.0,117.08,117.21,116.45,116.47,77770.0
2023-10-03 13:30:00,116.47,116.53,115.47,115.49,142126.0,116.47,116.53,115.47,115.49,142126.0
2023-10-03 14:00:00,115.47,115.51,115.05,115.18,130366.0,115.47,115.51,115.05,115.18,130366.0
2023-10-03 14:30:00,115.19,115.82,115.16,115.79,308852.0,115.19,115.82,115.16,115.79,308852.0
2023-10-03 15:00:00,115.81,115.89,115.38,115.38,148404.0,115.81,115.89,115.38,115.38,148404.0
2023-10-03 15:30:00,115.39,115.89,115.29,115.86,370020.0,115.39,115.89,115.29,115.86,370020.0
2023-10-04 09:30:00,116.56,117.91,116.56,117.5,195784.0,116.56,117.91,116.56,117.5,195784.0
2023-10-04 10:00:00,117.49,117.63,116.94,117.03,136820.0,117.49,117.63,116.94,117.03,136820.0
2023-10-04 10:30:00,117.04,118.08,117.04,117.51,157686.0,117.04,118.08,117.04,117.51,157686.0
2023-10-04 11:00:00,117.49,118.12,117.38,117.81,108302.0,117.49,118.12,117.38,117.81,108302.0
2023-10-04 11:30:00,117.78,118.79,117.78,118.68,154298.0,117.78,118.79,117.78,118.68,154298.0
2023-10-04 12:00:00,118.64,118.68,117.79,118.14,109758.0,118.64,118.68,117.79,118.14,109758.0
2023-10-04 12:30:00,118.14,118.53,118.1,118.48,88034.0,118.14,118.53,118.1,118.48,88034.0
2023-10-04 13:00:00,118.48,118.56,117.66,117.66,81936.0,118.48,118.56,117.66,117.66,81936.0
2023-10-04 13:30:00,117.64,117.72,117.29,117.38,103110.0,117.64,117.72,117.29,117.38,103110.0
2023-10-04 14:00:00,117.37,117.47,117.07,117.28,167544.0,117.37,117.47,117.07,117.28,167544.0
2023-10-04 14:30:00,117.32,117.83,117.28,117.66,79692.0,117.32,117.83,117.28,117.66,79692.0
2023-10-04 15:00:00,117.67,118.42,117.61,118.31,165394.0,117.67,118.42,117.61,118.31,165394.0
2023-10-04 15:30:00,118.28,118.65,118.14,118.21,566522.0,118.28,118.65,118.14,118.21,566522.0
2023-10-05 09:30:00,118.22,118.41,117.38,117.95,262860.0,118.22,118.41,117.38,117.95,262860.0
2023-10-05 10:00:00,117.95,117.95,117.17,117.81,205760.0,117.95,117.95,117.17,117.81,205760.0
2023-10-05 10:30:00,117.77,118.14,117.45,117.48,265586.0,117.77,118.14,117.45,117.48,265586.0
2023-10-05 11:00:00,117.52,117.63,117.36,117.46,74330.0,117.52,117.63,117.36,117.46,74330.0
2023-10-05 11:30:00,117.45,117.87,117.32,117.74,83450.0,117.45,117.87,117.32,117.74,83450.0
2023-10-05 12:00:00,117.77,118.36,117.76,118.35,116326.0,117.77,118.36,117.76,118.35,116326.0
2023-10-05 12:30:00,118.33,118.42,117.74,117.88,155250.0,118.33,118.42,117.74,117.88,155250.0
2023-10-05 13:00:00,117.87,118.2,117.57,118.2,239330.0,117.87,118.2,117.57,118.2,239330.0
2023-10-05 13:30:00,118.17,118.4,118.05,118.29,121866.0,118.17,118.4,118.05,118.29,121866.0
2023-10-05 14:00:00,118.36,118.48,118.06,118.17,80166.0,118.36,118.48,118.06,118.17,80166.0
2023-10-05 14:30:00,118.19,118.65,118.14,118.55,111482.0,118.19,118.65,118.14,118.55,111482.0
2023-10-05 15:00:00,118.6,118.61,118.14,118.16,143622.0,118.6,118.61,118.14,118.16,143622.0
2023-10-05 15:30:00,118.19,118.46,118.08,118.39,366288.0,118.19,118.46,118.08,118.39,366288.0
2023-10-06 09:30:00,117.57,121.42,117.52,121.07,821504.0,117.57,121.42,117.52,121.07,821504.0
2023-10-06 10:00:00,120.95,121.45,119.64,121.41,355874.0,120.95,121.45,119.64,121.41,355874.0
2023-10-06 10:30:00,121.46,122.42,121.36,122.42,388058.0,121.46,122.42,121.36,122.42,388058.0
2023-10-06 11:00:00,122.47,123.06,122.06,122.11,314978.0,122.47,123.06,122.06,122.11,314978.0
2023-10-06 11:30:00,122.11,123.48,122.07,123.33,224412.0,122.11,123.48,122.07,123.33,224412.0
2023-10-06 12:00:00,123.35,123.97,123.13,123.92,363166.0,123.35,123.97,123.13,123.92,363166.0
2023-10-06 12:30:00,123.95,124.63,123.92,124.4,308516.0,123.95,124.63,123.92,124.4,308516.0
2023-10-06 13:00:00,124.45,124.96,124.15,124.73,294386.0,124.45,124.96,124.15,124.73,294386.0
2023-10-06 13:30:00,124.75,124.78,123.61,123.81,188442.0,124.75,124.78,123.61,123.81,188442.0
2023-10-06 14:00:00,123.83,124.53,123.67,124.44,195548.0,123.83,124.53,123.67,124.44,195548.0
2023-10-06 14:30:00,124.46,124.55,123.86,123.95,173252.0,124.46,124.55,123.86,123.95,173252.0
2023-10-06 15:00:00,123.96,124.08,123.75,124.07,188230.0,123.96,124.08,123.75,124.07,188230.0
2023-10-06 15:30:00,124.04,124.08,122.92,123.32,1152832.0,124.04,124.08,122.92,123.32,1152832.0
2023-10-09 09:30:00,123.04,127.83,122.92,127.82,1206968.0,123.04,127.83,122.92,127.82,1206968.0
2023-10-09 10:00:00,127.75,128.25,127.27,127.48,601468.0,127.75,128.25,127.27,127.48,601468.0
2023-10-09 10:30:00,127.44,127.44,125.82,125.91,308698.0,127.44,127.44,125.82,125.91,308698.0
2023-10-09 11:00:00,125.91,125.91,124.73,125.31,306684.0,125.91,125.91,124.73,125.31,306684.0
2023-10-09 11:30:00,125.3,126.11,125.23,126.06,239206.0,125.3,126.11,125.23,126.06,239206.0
2023-10-09 12:00:00,126.04,126.45,125.85,126.23,190710.0,126.04,126.45,125.85,126.23,190710.0
2023-10-09 12:30:00,126.23,126.25,125.58,125.92,227190.0,126.23,126.25,125.58,125.92,227190.0
2023-10-09 13:00:00,125.97,126.37,125.97,126.35,182224.0,125.97,126.37,125.97,126.35,182224.0
2023-10-09 13:30:00,126.36,126.81,126.36,126.7,158510.0,126.36,126.81,126.36,126.7,158510.0
2023-10-09 14:00:00,126.69,126.7,126.0,126.35,203356.0,126.69,126.7,126.0,126.35,203356.0
2023-10-09 14:30:00,126.36,126.68,125.99,126.42,207504.0,126.36,126.68,125.99,126.42,207504.0
2023-10-09 15:00:00,126.38,126.75,126.14,126.72,288566.0,126.38,126.75,126.14,126.72,288566.0
2023-10-09 15:30:00,126.72,126.74,126.17,126.37,587366.0,126.72,126.74,126.17,126.37,587366.0
2023-10-10 09:30:00,126.61,128.98,126.41,128.31,570296.0,126.61,128.98,126.41,128.31,570296.0
2023-10-10 10:00:00,128.29,129.0,128.13,128.85,383970.0,128.29,129.0,128.13,128.85,383970.0
2023-10-10 10:30:00,128.84,129.28,128.72,128.82,343684.0,128.84,129.28,128.72,128.82,343684.0
2023-10-10 11:00:00,128.82,128.85,128.43,128.75,246924.0,128.82,128.85,128.43,128.75,246924.0
2023-10-10 11:30:00,128.81,129.1,128.62,128.69,242704.0,128.81,129.1,128.62,128.69,242704.0
2023-10-10 12:00:00,128.66,128.74,128.31,128.57,169820.0,128.66,128.74,128.31,128.57,169820.0
2023-10-10 12:30:00,128.58,128.69,128.33,128.47,154620.0,128.58,128.69,128.33,128.47,154620.0
2023-10-10 13:00:00,128.45,128.48,127.37,128.0,233636.0,128.45,128.48,127.37,128.0,233636.0
2023-10-10 13:30:00,127.94,128.6,127.89,128.57,214230.0,127.94,128.6,127.89,128.57,214230.0
2023-10-10 14:00:00,128.52,129.02,128.51,128.7,213146.0,128.52,129.02,128.51,128.7,213146.0
2023-10-10 14:30:00,128.7,129.02,128.6,128.8,174184.0,128.7,129.02,128.6,128.8,174184.0
2023-10-10 15:00:00,128.84,129.09,128.8,128.92,198448.0,128.84,129.09,128.8,128.92,198448.0
2023-10-10 15:30:00,128.91,129.0,128.25,128.4,639364.0,128.91,129.0,128.25,128.4,639364.0
2023-10-11 09:30:00,128.5,130.63,128.31,130.38,762510.0,128.5,130.63,128.31,130.38,762510.0
2023-10-11 10:00:00,130.39,130.94,129.62,130.23,550598.0,130.39,130.94,129.62,130.23,550598.0
2023-10-11 10:30:00,130.22,130.25,128.6,128.7,331014.0,130.22,130.25,128.6,128.7,331014.0
2023-10-11 11:00:00,128.75,129.57,128.71,128.79,314740.0,128.75,129.57,128.71,128.79,314740.0
2023-10-11 11:30:00,128.78,128.78,128.13,128.44,267184.0,128.78,128.78,128.13,128.44,267184.0
2023-10-11 12:00:00,128.45,128.83,128.14,128.77,240738.0,128.45,128.83,128.14,128.77,240738.0
2023-10-11 12:30:00,128.77,129.0,128.43,128.93,165832.0,128.77,129.0,128.43,128.93,165832.0
2023-10-11 13:00:00,128.91,129.07,127.89,128.38,230046.0,128.91,129.07,127.89,128.38,230046.0
2023-10-11 13:30:00,128.37,128.9,128.34,128.82,125356.0,128.37,128.9,128.34,128.82,125356.0
2023-10-11 14:00:00,128.85,129.38,128.8,129.16,177918.0,128.85,129.38,128.8,129.16,177918.0
2023-10-11 14:30:00,129.17,129.2,128.96,129.13,173544.0,129.17,129.2,128.96,129.13,173544.0
2023-10-11 15:00:00,129.13,129.53,129.08,129.45,184922.0,129.13,129.53,129.08,129.45,184922.0
2023-10-11 15:30:00,129.44,129.85,129.35,129.6,575046.0,129.44,129.85,129.35,129.6,575046.0
2023-10-12 09:30:00,130.08,131.85,129.84,130.9,521460.0,130.08,131.85,129.84,130.9,521460.0
2023-10-12 10:00:00,130.89,132.12,130.78,131.22,296358.0,130.89,132.12,130.78,131.22,296358.0
2023-10-12 10:30:00,131.17,131.63,131.06,131.3,207614.0,131.17,131.63,131.06,131.3,207614.0
2023-10-12 11:00:00,131.27,132.1,131.05,131.33,248726.0,131.27,132.1,131.05,131.33,248726.0
2023-10-12 11:30:00,131.32,132.02,131.21,131.87,146724.0,131.32,132.02,131.21,131.87,146724.0
2023-10-12 12:00:00,131.88,132.01,131.64,131.81,193164.0,131.88,132.01,131.64,131.81,193164.0
2023-10-12 12:30:00,131.84,132.18,131.58,132.15,143662.0,131.84,132.18,131.58,132.15,143662.0
2023-10-12 13:00:00,132.1,132.13,130.99,131.07,282324.0,132.1,132.13,130.99,131.07,282324.0
2023-10-12 13:30:00,131.06,131.19,130.47,130.58,204184.0,131.06,131.19,130.47,130.58,204184.0
2023-10-12 14:00:00,130.56,130.61,129.58,129.96,291848.0,130.56,130.61,129.58,129.96,291848.0
2023-10-12 14:30:00,129.94,130.58,129.94,130.56,164344.0,129.94,130.58,129.94,130.56,164344.0
2023-10-12 15:00:00,130.58,130.91,130.38,130.44,228336.0,130.58,130.91,130.38,130.44,228336.0
2023-10-12 15:30:00,130.46,130.63,130.07,130.31,471254.0,130.46,130.63,130.07,130.31,471254.0
2023-10-13 09:30:00,131.18,132.95,131.17,132.49,620238.0,131.18,132.95,131.17,132.49,620238.0
2023-10-13 10:00:00,132.56,132.59,131.15,131.34,311304.0,132.56,132.59,131.15,131.34,311304.0
2023-10-13 10:30:00,131.37,131.42,130.33,130.42,199318.0,131.37,131.42,130.33,130.42,199318.0
2023-10-13 11:00:00,130.37,130.58,129.27,129.33,151086.0,130.37,130.58,129.27,129.33,151086.0
2023-10-13 11:30:00,129.33,130.15,129.16,129.97,186622.0,129.33,130.15,129.16,129.97,186622.0
2023-10-13 12:00:00,129.93,130.73,129.79,130.71,119476.0,129.93,130.73,129.79,130.71,119476.0
2023-10-13 12:30:00,130.71,130.95,130.46,130.58,129214.0,130.71,130.95,130.46,130.58,129214.0
2023-10-13 13:00:00,130.55,130.63,129.69,129.73,131404.0,130.55,130.63,129.69,129.73,131404.0
2023-10-13 13:30:00,129.73,130.31,129.56,130.21,117474.0,129.73,130.31,129.56,130.21,117474.0
2023-10-13 14:00:00,130.26,130.45,129.85,130.13,96620.0,130.26,130.45,129.85,130.13,96620.0
2023-10-13 14:30:00,130.16,130.5,130.03,130.22,86540.0,130.16,130.5,130.03,130.22,86540.0
2023-10-13 15:00:00,130.23,130.58,129.87,129.91,155026.0,130.23,130.58,129.87,129.91,155026.0
2023-10-13 15:30:00,129.94,130.03,129.53,129.72,415646.0,129.94,130.03,129.53,129.72,415646.0
2023-10-16 09:30:00,130.06,131.35,129.46,131.35,231000.0,130.06,131.35,129.46,131.35,231000.0
2023-10-16 10:00:00,131.34,132.41,130.9,132.2,274828.0,131.34,132.41,130.9,132.2,274828.0
2023-10-16 10:30:00,132.15,132.59,131.8,131.89,282612.0,132.15,132.59,131.8,131.89,282612.0
2023-10-16 11:00:00,131.93,132.0,131.41,131.62,184988.0,131.93,132.0,131.41,131.62,184988.0
2023-10-16 11:30:00,131.6,131.9,131.52,131.82,111604.0,131.6,131.9,131.52,131.82,111604.0
2023-10-16 12:00:00,131.78,131.96,131.69,131.83,80076.0,131.78,131.96,131.69,131.83,80076.0
2023-10-16 12:30:00,131.88,131.94,131.47,131.7,83522.0,131.88,131.94,131.47,131.7,83522.0
2023-10-16 13:00:00,131.73,131.99,130.63,130.94,223150.0,131.73,131.99,130.63,130.94,223150.0
2023-10-16 13:30:00,130.94,131.3,130.87,130.95,129242.0,130.94,131.3,130.87,130.95,129242.0
2023-10-16 14:00:00,130.95,131.27,130.75,131.07,191492.0,130.95,131.27,130.75,131.07,191492.0
2023-10-16 14:30:00,131.06,131.33,131.04,131.22,112804.0,131.06,131.33,131.04,131.22,112804.0
2023-10-16 15:00:00,131.25,131.31,131.02,131.26,129966.0,131.25,131.31,131.02,131.26,129966.0
2023-10-16 15:30:00,131.25,131.26,130.66,130.75,479402.0,131.25,131.26,130.66,130.75,479402.0
2023-10-17 09:30:00,130.43,132.23,130.01,132.14,432334.0,130.43,132.23,130.01,132.14,432334.0
2023-10-17 10:00:00,132.14,132.85,132.04,132.33,309632.0,132.14,132.85,132.04,132.33,309632.0
2023-10-17 10:30:00,132.41,132.76,132.2,132.43,166898.0,132.41,132.76,132.2,132.43,166898.0
2023-10-17 11:00:00,132.44,132.91,132.34,132.47,159328.0,132.44,132.91,132.34,132.47,159328.0
2023-10-17 11:30:00,132.49,132.71,131.87,131.9,171762.0,132.49,132.71,131.87,131.9,171762.0
2023-10-17 12:00:00,131.91,132.21,131.79,132.16,117106.0,131.91,132.21,131.79,132.16,117106.0
2023-10-17 12:30:00,132.2,132.24,131.52,131.74,217070.0,132.2,132.24,131.52,131.74,217070.0
2023-10-17 13:00:00,131.69,131.94,131.52,131.75,110646.0,131.69,131.94,131.52,131.75,110646.0
2023-10-17 13:30:00,131.75,131.82,131.17,131.21,149104.0,131.75,131.82,131.17,131.21,149104.0
2023-10-17 14:00:00,131.21,131.53,131.15,131.41,138562.0,131.21,131.53,131.15,131.41,138562.0
2023-10-17 14:30:00,131.41,131.63,131.01,131.1,96490.0,131.41,131.63,131.01,131.1,96490.0
2023-10-17 15:00:00,131.06,131.2,130.78,131.15,171080.0,131.06,131.2,130.78,131.15,171080.0
2023-10-17 15:30:00,131.16,131.17,130.82,130.85,477908.0,131.16,131.17,130.82,130.85,477908.0
2023-10-18 09:30:00,130.06,132.84,130.0,132.84,560246.0,130.06,132.84,130.0,132.84,560246.0
2023-10-18 10:00:00,132.85,132.87,131.87,132.22,262090.0,132.85,132.87,131.87,132.22,262090.0
2023-10-18 10:30:00,132.19,132.19,131.54,131.78,241450.0,132.19,132.19,131.54,131.78,241450.0
2023-10-18 11:00:00,131.78,132.28,131.68,132.22,199126.0,131.78,132.28,131.68,132.22,199126.0
2023-10-18 11:30:00,132.24,132.55,132.08,132.11,136294.0,132.24,132.55,132.08,132.11,136294.0
2023-10-18 12:00:00,132.13,132.74,132.0,132.22,195448.0,132.13,132.74,132.0,132.22,195448.0
2023-10-18 12:30:00,132.22,132.5,132.15,132.37,182458.0,132.22,132.5,132.15,132.37,182458.0
2023-10-18 13:00:00,132.4,132.93,132.27,132.69,202958.0,132.4,132.93,132.27,132.69,202958.0
2023-10-18 13:30:00,132.7,132.74,131.79,131.97,192668.0,132.7,132.74,131.79,131.97,192668.0
2023-10-18 14:00:00,132.0,132.12,131.53,131.94,122194.0,132.0,132.12,131.53,131.94,122194.0
2023-10-18 14:30:00,131.91,132.18,131.43,131.59,161082.0,131.91,132.18,131.43,131.59,161082.0
2023-10-18 15:00:00,131.58,131.62,131.2,131.21,188898.0,131.58,131.62,131.2,131.21,188898.0
2023-10-18 15:30:00,131.24,131.37,130.63,130.67,490942.0,131.24,131.37,130.63,130.67,490942.0
2023-10-19 09:30:00,131.75,132.34,128.38,129.93,574500.0,131.75,132.34,128.38,129.93,574500.0
2023-10-19 10:00:00,129.92,130.31,129.32,129.5,300214.0,129.92,130.31,129.32,129.5,300214.0
2023-10-19 10:30:00,129.47,129.91,128.84,128.96,264992.0,129.47,129.91,128.84,128.96,264992.0
2023-10-19 11:00:00,128.97,129.15,128.23,128.54,215146.0,128.97,129.15,128.23,128.54,215146.0
2023-10-19 11:30:00,128.54,129.33,128.53,129.13,143872.0,128.54,129.33,128.53,129.13,143872.0
2023-10-19 12:00:00,129.13,129.91,128.84,129.1,250730.0,129.13,129.91,128.84,129.1,250730.0
2023-10-19 12:30:00,129.1,129.1,127.81,128.77,245072.0,129.1,129.1,127.81,128.77,245072.0
2023-10-19 13:00:00,128.74,129.4,128.65,128.85,183438.0,128.74,129.4,128.65,128.85,183438.0
2023-10-19 13:30:00,128.88,129.07,127.88,127.99,206660.0,128.88,129.07,127.88,127.99,206660.0
2023-10-19 14:00:00,127.98,128.0,127.42,127.49,201864.0,127.98,128.0,127.42,127.49,201864.0
2023-10-19 14:30:00,127.51,127.51,126.44,126.57,301592.0,127.51,127.51,126.44,126.57,301592.0
2023-10-19 15:00:00,126.57,127.07,126.47,126.64,255952.0,126.57,127.07,126.47,126.64,255952.0
2023-10-19 15:30:00,126.7,126.92,126.09,126.53,949782.0,126.7,126.92,126.09,126.53,949782.0
2023-10-20 09:30:00,126.5,126.5,124.14,124.69,789122.0,126.5,126.5,124.14,124.69,789122.0
2023-10-20 10:00:00,124.67,124.71,121.85,122.01,808142.0,124.67,124.71,121.85,122.01,808142.0
2023-10-20 10:30:00,122.04,122.8,120.6,120.68,748504.0,122.04,122.8,120.6,120.68,748504.0
2023-10-20 11:00:00,120.63,121.49,120.14,121.37,506066.0,120.63,121.49,120.14,121.37,506066.0
2023-10-20 11:30:00,121.33,121.69,121.01,121.39,273998.0,121.33,121.69,121.01,121.39,273998.0
2023-10-20 12:00:00,121.39,121.82,120.84,121.6,209098.0,121.39,121.82,120.84,121.6,209098.0
2023-10-20 12:30:00,121.61,122.32,121.48,122.26,222644.0,121.61,122.32,121.48,122.26,222644.0
2023-10-20 13:00:00,122.26,122.56,122.11,122.26,220026.0,122.26,122.56,122.11,122.26,220026.0
2023-10-20 13:30:00,122.27,122.32,121.76,121.94,136766.0,122.27,122.32,121.76,121.94,136766.0
2023-10-20 14:00:00,121.95,121.97,121.1,121.23,191310.0,121.95,121.97,121.1,121.23,191310.0
2023-10-20 14:30:00,121.24,121.58,120.97,121.49,289198.0,121.24,121.58,120.97,121.49,289198.0
2023-10-20 15:00:00,121.45,121.86,121.34,121.44,290122.0,121.45,121.86,121.34,121.44,290122.0
2023-10-20 15:30:00,121.47,121.86,121.38,121.56,745662.0,121.47,121.86,121.38,121.56,745662.0
2023-10-23 09:30:00,120.61,122.15,119.41,122.08,465986.0,120.61,122.15,119.41,122.08,465986.0
2023-10-23 10:00:00,122.08,122.88,121.96,122.28,301666.0,122.08,122.88,121.96,122.28,301666.0
2023-10-23 10:30:00,122.28,122.41,121.83,122.14,180122.0,122.28,122.41,121.83,122.14,180122.0
2023-10-23 11:00:00,122.14,122.65,122.05,122.45,128730.0,122.14,122.65,122.05,122.45,128730.0
2023-10-23 11:30:00,122.45,122.89,122.16,122.89,173954.0,122.45,122.89,122.16,122.89,173954.0
2023-10-23 12:00:00,122.89,123.19,122.77,123.19,113370.0,122.89,123.19,122.77,123.19,113370.0
2023-10-23 12:30:00,123.29,124.16,123.24,124.16,123222.0,123.29,124.16,123.24,124.16,123222.0
2023-10-23 13:00:00,124.15,124.16,123.43,123.47,141374.0,124.15,124.16,123.43,123.47,141374.0
2023-10-23 13:30:00,123.42,124.11,123.38,123.81,127638.0,123.42,124.11,123.38,123.81,127638.0
2023-10-23 14:00:00,123.8,124.07,123.51,123.56,139196.0,123.8,124.07,123.51,123.56,139196.0
2023-10-23 14:30:00,123.55,123.59,123.29,123.42,127084.0,123.55,123.59,123.29,123.42,127084.0
2023-10-23 15:00:00,123.47,123.81,123.29,123.32,148264.0,123.47,123.81,123.29,123.32,148264.0
2023-10-23 15:30:00,123.29,123.33,122.9,123.11,367174.0,123.29,123.33,122.9,123.11,367174.0
2023-10-24 09:30:00,124.33,125.81,123.75,125.17,409850.0,124.33,125.81,123.75,125.17,409850.0
2023-10-24 10:00:00,125.2,125.9,124.65,125.85,221546.0,125.2,125.9,124.65,125.85,221546.0
2023-10-24 10:30:00,125.89,126.08,125.49,125.78,180360.0,125.89,126.08,125.49,125.78,180360.0
2023-10-24 11:00:00,125.81,125.98,125.48,125.53,118612.0,125.81,125.98,125.48,125.53,118612.0
2023-10-24 11:30:00,125.51,125.63,125.1,125.45,94782.0,125.51,125.63,125.1,125.45,94782.0
2023-10-24 12:00:00,125.5,125.71,124.64,124.74,86750.0,125.5,125.71,124.64,124.74,86750.0
2023-10-24 12:30:00,124.69,124.73,124.14,124.39,62790.0,124.69,124.73,124.14,124.39,62790.0
2023-10-24 13:00:00,124.42,125.31,124.33,125.2,88152.0,124.42,125.31,124.33,125.2,88152.0
2023-10-24 13:30:00,125.2,125.39,125.06,125.39,81628.0,125.2,125.39,125.06,125.39,81628.0
2023-10-24 14:00:00,125.41,125.41,125.04,125.38,63464.0,125.41,125.41,125.04,125.38,63464.0
2023-10-24 14:30:00,125.4,125.71,125.37,125.67,82440.0,125.4,125.71,125.37,125.67,82440.0
2023-10-24 15:00:00,125.67,125.82,125.47,125.8,108828.0,125.67,125.82,125.47,125.8,108828.0
2023-10-24 15:30:00,125.78,126.1,125.44,126.04,483332.0,125.78,126.1,125.44,126.04,483332.0
2023-10-25 09:30:00,126.17,127.16,125.03,126.46,283732.0,126.17,127.16,125.03,126.46,283732.0
2023-10-25 10:00:00,126.41,126.42,125.63,126.01,240162.0,126.41,126.42,125.63,126.01,240162.0
2023-10-25 10:30:00,126.03,126.21,125.14,125.42,151720.0,126.03,126.21,125.14,125.42,151720.0
2023-10-25 11:00:00,125.46,125.81,124.77,125.05,174164.0,125.46,125.81,124.77,125.05,174164.0
2023-10-25 11:30:00,125.05,125.09,124.38,124.62,142946.0,125.05,125.09,124.38,124.62,142946.0
2023-10-25 12:00:00,124.61,124.67,124.23,124.28,149688.0,124.61,124.67,124.23,124.28,149688.0
2023-10-25 12:30:00,124.26,124.4,123.48,123.73,162788.0,124.26,124.4,123.48,123.73,162788.0
2023-10-25 13:00:00,123.76,123.82,122.95,122.96,122230.0,123.76,123.82,122.95,122.96,122230.0
2023-10-25 13:30:00,122.97,123.0,122.29,122.42,186088.0,122.97,123.0,122.29,122.42,186088.0
2023-10-25 14:00:00,122.42,122.52,121.95,122.06,218524.0,122.42,122.52,121.95,122.06,218524.0
2023-10-25 14:30:00,122.04,122.57,121.86,122.46,203894.0,122.04,122.57,121.86,122.46,203894.0
2023-10-25 15:00:00,122.49,123.1,122.35,123.04,279118.0,122.49,123.1,122.35,123.04,279118.0
2023-10-25 15:30:00,123.07,123.26,122.28,122.4,538826.0,123.07,123.26,122.28,122.4,538826.0
2023-10-26 09:30:00,122.39,123.47,121.18,121.75,355534.0,122.39,123.47,121.18,121.75,355534.0
2023-10-26 10:00:00,121.62,121.82,120.63,121.39,218950.0,121.62,121.82,120.63,121.39,218950.0
2023-10-26 10:30:00,121.31,122.01,120.26,121.64,209714.0,121.31,122.01,120.26,121.64,209714.0
2023-10-26 11:00:00,121.56,121.65,120.27,120.33,148678.0,121.56,121.65,120.27,120.33,148678.0
2023-10-26 11:30:00,120.32,120.61,120.03,120.46,145368.0,120.32,120.61,120.03,120.46,145368.0
2023-10-26 12:00:00,120.46,120.75,118.75,119.06,235944.0,120.46,120.75,118.75,119.06,235944.0
2023-10-26 12:30:00,119.05,119.29,118.11,118.39,187626.0,119.05,119.29,118.11,118.39,187626.0
2023-10-26 13:00:00,118.42,118.88,118.01,118.21,162606.0,118.42,118.88,118.01,118.21,162606.0
2023-10-26 13:30:00,118.2,119.16,118.08,119.14,174614.0,118.2,119.16,118.08,119.14,174614.0
2023-10-26 14:00:00,119.14,119.53,119.06,119.32,103784.0,119.14,119.53,119.06,119.32,103784.0
2023-10-26 14:30:00,119.31,119.73,119.17,119.7,152908.0,119.31,119.73,119.17,119.7,152908.0
2023-10-26 15:00:00,119.75,119.99,119.14,119.39,154298.0,119.75,119.99,119.14,119.39,154298.0
2023-10-26 15:30:00,119.36,119.44,118.54,118.57,559264.0,119.36,119.44,118.54,118.57,559264.0
2023-10-27 09:30:00,119.33,120.33,118.7,120.23,331292.0,119.33,120.33,118.7,120.23,331292.0
2023-10-27 10:00:00,120.22,121.2,119.82,120.62,163128.0,120.22,121.2,119.82,120.62,163128.0
2023-10-27 10:30:00,120.59,120.82,119.8,120.1,152488.0,120.59,120.82,119.8,120.1,152488.0
2023-10-27 11:00:00,120.15,120.8,120.02,120.64,127314.0,120.15,120.8,120.02,120.64,127314.0
2023-10-27 11:30:00,120.72,120.86,120.34,120.44,101496.0,120.72,120.86,120.34,120.44,101496.0
2023-10-27 12:00:00,120.42,120.72,120.06,120.44,157902.0,120.42,120.72,120.06,120.44,157902.0
2023-10-27 12:30:00,120.41,120.44,119.53,119.73,134848.0,120.41,120.44,119.53,119.73,134848.0
2023-10-27 13:00:00,119.75,119.9,119.24,119.38,142074.0,119.75,119.9,119.24,119.38,142074.0
2023-10-27 13:30:00,119.37,119.37,118.89,119.14,121918.0,119.37,119.37,118.89,119.14,121918.0
2023-10-27 14:00:00,119.14,119.17,118.75,118.88,92268.0,119.14,119.17,118.75,118.88,92268.0
2023-10-27 14:30:00,118.88,119.33,118.64,118.97,146760.0,118.88,119.33,118.64,118.97,146760.0
2023-10-27 15:00:00,118.92,119.39,118.91,119.31,194360.0,118.92,119.39,118.91,119.31,194360.0
2023-10-27 15:30:00,119.27,119.48,118.93,119.45,615102.0,119.27,119.48,118.93,119.45,615102.0
2023-10-30 09:30:00,120.39,121.11,119.35,120.21,279164.0,120.39,121.11,119.35,120.21,279164.0
2023-10-30 10:00:00,120.23,120.51,119.13,119.3,225720.0,120.23,120.51,119.13,119.3,225720.0
2023-10-30 10:30:00,119.37,119.71,118.85,119.4,170608.0,119.37,119.71,118.85,119.4,170608.0
2023-10-30 11:00:00,119.42,120.08,119.37,119.8,116304.0,119.42,120.08,119.37,119.8,116304.0
2023-10-30 11:30:00,119.85,120.32,119.49,120.31,104224.0,119.85,120.32,119.49,120.31,104224.0
2023-10-30 12:00:00,120.3,120.6,119.99,120.03,114450.0,120.3,120.6,119.99,120.03,114450.0
2023-10-30 12:30:00,120.04,120.13,119.49,119.61,63348.0,120.04,120.13,119.49,119.61,63348.0
2023-10-30 13:00:00,119.64,120.08,119.52,120.0,83836.0,119.64,120.08,119.52,120.0,83836.0
2023-10-30 13:30:00,120.08,120.3,119.97,120.13,79552.0,120.08,120.3,119.97,120.13,79552.0
2023-10-30 14:00:00,120.04,120.35,120.02,120.16,127764.0,120.04,120.35,120.02,120.16,127764.0
2023-10-30 14:30:00,120.15,120.41,119.89,119.97,118322.0,120.15,120.41,119.89,119.97,118322.0
2023-10-30 15:00:00,119.98,120.13,119.81,119.93,130200.0,119.98,120.13,119.81,119.93,130200.0
2023-10-30 15:30:00,119.94,119.98,119.2,119.28,373986.0,119.94,119.98,119.2,119.28,373986.0
2023-10-31 09:30:00,121.25,121.75,119.06,119.7,293736.0,121.25,121.75,119.06,119.7,293736.0
2023-10-31 10:00:00,119.64,121.03,119.58,120.92,169292.0,119.64,121.03,119.58,120.92,169292.0
2023-10-31 10:30:00,120.95,121.41,120.03,120.91,209800.0,120.95,121.41,120.03,120.91,209800.0
2023-10-31 11:00:00,120.91,121.02,120.24,120.29,119068.0,120.91,121.02,120.24,120.29,119068.0
2023-10-31 11:30:00,120.3,120.66,120.13,120.58,107072.0,120.3,120.66,120.13,120.58,107072.0
2023-10-31 12:00:00,120.54,120.86,120.38,120.8,157434.0,120.54,120.86,120.38,120.8,157434.0
2023-10-31 12:30:00,120.76,121.17,120.52,121.05,112926.0,120.76,121.17,120.52,121.05,112926.0
2023-10-31 13:00:00,121.06,121.44,121.0,121.3,98096.0,121.06,121.44,121.0,121.3,98096.0
2023-10-31 13:30:00,121.31,121.99,121.3,121.86,155640.0,121.31,121.99,121.3,121.86,155640.0
2023-10-31 14:00:00,121.88,122.0,121.7,121.73,130040.0,121.88,122.0,121.7,121.73,130040.0
2023-10-31 14:30:00,121.7,122.0,121.68,121.94,93470.0,121.7,122.0,121.68,121.94,93470.0
2023-10-31 15:00:00,121.9,122.02,121.41,121.51,113566.0,121.9,122.02,121.41,121.51,113566.0
2023-10-31 15:30:00,121.48,121.58,121.26,121.47,361082.0,121.48,121.58,121.26,121.47,361082.0
2023-11-01 09:30:00,122.5,123.73,121.89,121.97,353058.0,122.5,123.73,121.89,121.97,353058.0
2023-11-01 10:00:00,121.88,122.12,121.11,121.94,212906.0,121.88,122.12,121.11,121.94,212906.0
2023-11-01 10:30:00,121.96,122.33,121.69,122.04,214610.0,121.96,122.33,121.69,122.04,214610.0
2023-11-01 11:00:00,122.01,122.52,121.23,121.24,165094.0,122.01,122.52,121.23,121.24,165094.0
2023-11-01 11:30:00,121.25,121.34,120.35,120.71,201490.0,121.25,121.34,120.35,120.71,201490.0
2023-11-01 12:00:00,120.71,121.0,120.6,120.83,149738.0,120.71,121.0,120.6,120.83,149738.0
2023-11-01 12:30:00,120.86,120.92,120.12,120.31,91446.0,120.86,120.92,120.12,120.31,91446.0
2023-11-01 13:00:00,120.27,121.12,120.25,120.99,111106.0,120.27,121.12,120.25,120.99,111106.0
2023-11-01 13:30:00,120.99,121.19,120.57,120.92,98178.0,120.99,121.19,120.57,120.92,98178.0
2023-11-01 14:00:00,120.98,121.17,120.43,120.51,133232.0,120.98,121.17,120.43,120.51,133232.0
2023-11-01 14:30:00,120.52,121.62,120.03,121.55,235758.0,120.52,121.62,120.03,121.55,235758.0
2023-11-01 15:00:00,121.53,122.36,121.42,122.23,147916.0,121.53,122.36,121.42,122.23,147916.0
2023-11-01 15:30:00,122.23,122.55,122.16,122.39,419212.0,122.23,122.55,122.16,122.39,419212.0
2023-11-02 09:30:00,123.7,125.7,123.54,125.49,711464.0,123.7,125.7,123.54,125.49,711464.0
2023-11-02 10:00:00,125.49,125.89,124.52,124.83,318046.0,125.49,125.89,124.52,124.83,318046.0
2023-11-02 10:30:00,124.83,125.84,124.44,125.6,258374.0,124.83,125.84,124.44,125.6,258374.0
2023-11-02 11:00:00,125.66,126.04,125.42,125.67,228342.0,125.66,126.04,125.42,125.67,228342.0
2023-11-02 11:30:00,125.61,125.91,125.45,125.62,125986.0,125.61,125.91,125.45,125.62,125986.0
2023-11-02 12:00:00,125.61,125.94,125.35,125.43,133072.0,125.61,125.94,125.35,125.43,133072.0
2023-11-02 12:30:00,125.44,125.6,125.27,125.39,208674.0,125.44,125.6,125.27,125.39,208674.0
2023-11-02 13:00:00,125.39,125.62,125.28,125.45,195506.0,125.39,125.62,125.28,125.45,195506.0
2023-11-02 13:30:00,125.53,125.71,125.12,125.35,121610.0,125.53,125.71,125.12,125.35,121610.0
2023-11-02 14:00:00,125.38,125.5,125.11,125.31,125762.0,125.38,125.5,125.11,125.31,125762.0
2023-11-02 14:30:00,125.32,125.42,124.96,125.21,238568.0,125.32,125.42,124.96,125.21,238568.0
2023-11-02 15:00:00,125.2,125.58,124.86,125.3,248908.0,125.2,125.58,124.86,125.3,248908.0
2023-11-02 15:30:00,125.29,125.63,125.1,125.17,822070.0,125.29,125.63,125.1,125.17,822070.0
2023-11-03 09:30:00,122.3,123.0,120.64,122.56,1332544.0,122.3,123.0,120.64,122.56,1332544.0
2023-11-03 10:00:00,122.6,122.85,120.6,121.32,1383194.0,122.6,122.85,120.6,121.32,1383194.0
2023-11-03 10:30:00,121.28,121.35,120.53,120.88,673276.0,121.28,121.35,120.53,120.88,673276.0
2023-11-03 11:00:00,120.94,121.89,120.86,120.86,561574.0,120.94,121.89,120.86,120.86,561574.0
2023-11-03 11:30:00,120.89,122.1,120.55,121.58,591168.0,120.89,122.1,120.55,121.58,591168.0
2023-11-03 12:00:00,121.55,121.56,120.95,121.2,543174.0,121.55,121.56,120.95,121.2,543174.0
2023-11-03 12:30:00,121.29,121.95,121.08,121.74,467372.0,121.29,121.95,121.08,121.74,467372.0
2023-11-03 13:00:00,121.72,122.42,121.46,122.37,541368.0,121.72,122.42,121.46,122.37,541368.0
2023-11-03 13:30:00,122.37,122.37,121.99,122.23,358394.0,122.37,122.37,121.99,122.23,358394.0
2023-11-03 14:00:00,122.22,122.67,121.95,122.35,393162.0,122.22,122.67,121.95,122.35,393162.0
2023-11-03 14:30:00,122.32,123.07,122.18,122.85,354096.0,122.32,123.07,122.18,122.85,354096.0
2023-11-03 15:00:00,122.89,123.13,122.31,122.42,598294.0,122.89,123.13,122.31,122.42,598294.0
2023-11-03 15:30:00,122.42,122.62,121.69,121.81,1131520.0,122.42,122.62,121.69,121.81,1131520.0
2023-11-06 09:30:00,123.32,123.64,121.64,121.99,661136.0,123.32,123.64,121.64,121.99,661136.0
2023-11-06 10:00:00,122.07,122.35,121.03,121.16,397812.0,122.07,122.35,121.03,121.16,397812.0
2023-11-06 10:30:00,121.19,121.83,120.9,120.95,300950.0,121.19,121.83,120.9,120.95,300950.0
2023-11-06 11:00:00,120.94,121.04,119.63,119.69,589438.0,120.94,121.04,119.63,119.69,589438.0
2023-11-06 11:30:00,119.72,119.79,118.89,119.03,493634.0,119.72,119.79,118.89,119.03,493634.0
2023-11-06 12:00:00,119.1,119.12,118.34,118.86,384466.0,119.1,119.12,118.34,118.86,384466.0
2023-11-06 12:30:00,118.86,118.87,118.24,118.33,371764.0,118.86,118.87,118.24,118.33,371764.0
2023-11-06 13:00:00,118.36,118.36,117.33,117.58,374156.0,118.36,118.36,117.33,117.58,374156.0
2023-11-06 13:30:00,117.6,118.0,117.05,117.29,456946.0,117.6,118.0,117.05,117.29,456946.0
2023-11-06 14:00:00,117.24,118.04,116.9,117.82,442982.0,117.24,118.04,116.9,117.82,442982.0
2023-11-06 14:30:00,117.86,118.33,117.5,118.18,400168.0,117.86,118.33,117.5,118.18,400168.0
2023-11-06 15:00:00,118.17,118.17,117.64,118.0,373124.0,118.17,118.17,117.64,118.0,373124.0
2023-11-06 15:30:00,118.01,118.66,117.71,118.53,1094102.0,118.01,118.66,117.71,118.53,1094102.0
2023-11-07 09:30:00,120.97,120.98,118.76,119.98,972162.0,120.97,120.98,118.76,119.98,972162.0
2023-11-07 10:00:00,119.93,121.43,119.93,121.42,854346.0,119.93,121.43,119.93,121.42,854346.0
2023-11-07 10:30:00,121.42,121.58,120.5,121.31,601992.0,121.42,121.58,120.5,121.31,601992.0
2023-11-07 11:00:00,121.35,121.36,120.36,120.84,286580.0,121.35,121.36,120.36,120.84,286580.0
2023-11-07 11:30:00,120.88,121.37,120.61,120.71,170846.0,120.88,121.37,120.61,120.71,170846.0
2023-11-07 12:00:00,120.79,120.83,120.41,120.46,163638.0,120.79,120.83,120.41,120.46,163638.0
2023-11-07 12:30:00,120.49,120.93,120.29,120.83,183582.0,120.49,120.93,120.29,120.83,183582.0
2023-11-07 13:00:00,120.88,121.39,120.67,121.19,272414.0,120.88,121.39,120.67,121.19,272414.0
2023-11-07 13:30:00,121.14,121.64,121.14,121.54,165358.0,121.14,121.64,121.14,121.54,165358.0
2023-11-07 14:00:00,121.54,121.71,121.11,121.35,154782.0,121.54,121.71,121.11,121.35,154782.0
2023-11-07 14:30:00,121.39,121.58,121.01,121.18,123796.0,121.39,121.58,121.01,121.18,123796.0
2023-11-07 15:00:00,121.16,121.28,120.91,121.28,118044.0,121.16,121.28,120.91,121.28,118044.0
2023-11-07 15:30:00,121.23,121.31,120.87,121.06,461174.0,121.23,121.31,120.87,121.06,461174.0
2023-11-08 09:30:00,121.74,121.74,120.68,121.47,544884.0,121.74,121.74,120.68,121.47,544884.0
2023-11-08 10:00:00,121.47,122.0,120.93,121.17,432868.0,121.47,122.0,120.93,121.17,432868.0
2023-11-08 10:30:00,121.13,121.25,120.64,120.84,239466.0,121.13,121.25,120.64,120.84,239466.0
2023-11-08 11:00:00,120.84,121.3,120.7,120.92,278608.0,120.84,121.3,120.7,120.92,278608.0
2023-11-08 11:30:00,120.96,121.19,120.61,120.61,135914.0,120.96,121.19,120.61,120.61,135914.0
2023-11-08 12:00:00,120.61,120.88,120.26,120.7,143206.0,120.61,120.88,120.26,120.7,143206.0
2023-11-08 12:30:00,120.66,121.14,120.66,121.07,117222.0,120.66,121.14,120.66,121.07,117222.0
2023-11-08 13:00:00,121.04,121.47,121.01,121.45,123282.0,121.04,121.47,121.01,121.45,123282.0
2023-11-08 13:30:00,121.42,121.48,121.27,121.29,116268.0,121.42,121.48,121.27,121.29,116268.0
2023-11-08 14:00:00,121.3,121.74,121.19,121.66,115070.0,121.3,121.74,121.19,121.66,115070.0
2023-11-08 14:30:00,121.68,121.77,121.13,121.14,106428.0,121.68,121.77,121.13,121.14,106428.0
2023-11-08 15:00:00,121.17,121.3,120.63,120.67,153378.0,121.17,121.3,120.63,120.67,153378.0
2023-11-08 15:30:00,120.66,120.69,120.39,120.54,408980.0,120.66,120.69,120.39,120.54,408980.0
2023-11-09 09:30:00,121.2,121.74,119.8,121.62,397442.0,121.2,121.74,119.8,121.62,397442.0
2023-11-09 10:00:00,121.75,122.59,121.24,122.45,300838.0,121.75,122.59,121.24,122.45,300838.0
2023-11-09 10:30:00,122.58,122.91,122.04,122.84,221766.0,122.58,122.91,122.04,122.84,221766.0
2023-11-09 11:00:00,122.85,123.43,122.77,123.27,207990.0,122.85,123.43,122.77,123.27,207990.0
2023-11-09 11:30:00,123.27,123.87,122.88,123.87,241106.0,123.27,123.87,122.88,123.87,241106.0
2023-11-09 12:00:00,123.85,123.85,122.64,122.71,170318.0,123.85,123.85,122.64,122.71,170318.0
2023-11-09 12:30:00,122.68,123.17,122.6,122.99,115412.0,122.68,123.17,122.6,122.99,115412.0
2023-11-09 13:00:00,123.03,123.08,121.97,122.82,145910.0,123.03,123.08,121.97,122.82,145910.0
2023-11-09 13:30:00,122.77,123.36,122.7,122.88,175026.0,122.77,123.36,122.7,122.88,175026.0
2023-11-09 14:00:00,122.83,122.83,121.73,122.47,175328.0,122.83,122.83,121.73,122.47,175328.0
2023-11-09 14:30:00,122.44,122.5,121.71,121.78,118016.0,122.44,122.5,121.71,121.78,118016.0
2023-11-09 15:00:00,121.71,122.07,121.48,121.89,155022.0,121.71,122.07,121.48,121.89,155022.0
2023-11-09 15:30:00,121.89,122.03,121.06,121.3,546500.0,121.89,122.03,121.06,121.3,546500.0
2023-11-10 09:30:00,123.01,126.67,122.3,125.8,1122700.0,123.01,126.67,122.3,125.8,1122700.0
2023-11-10 10:00:00,125.74,126.33,125.57,125.77,318326.0,125.74,126.33,125.57,125.77,318326.0
2023-11-10 10:30:00,125.86,125.98,125.14,125.34,314978.0,125.86,125.98,125.14,125.34,314978.0
2023-11-10 11:00:00,125.34,126.75,125.34,126.13,385280.0,125.34,126.75,125.34,126.13,385280.0
2023-11-10 11:30:00,126.17,126.19,125.44,125.88,212210.0,126.17,126.19,125.44,125.88,212210.0
2023-11-10 12:00:00,125.88,126.33,125.58,125.58,147418.0,125.88,126.33,125.58,125.58,147418.0
2023-11-10 12:30:00,125.64,126.08,125.55,125.84,165202.0,125.64,126.08,125.55,125.84,165202.0
2023-11-10 13:00:00,125.88,126.24,125.74,126.14,134310.0,125.88,126.24,125.74,126.14,134310.0
2023-11-10 13:30:00,126.24,126.71,126.21,126.57,196694.0,126.24,126.71,126.21,126.57,196694.0
2023-11-10 14:00:00,126.55,126.73,126.38,126.46,189138.0,126.55,126.73,126.38,126.46,189138.0
2023-11-10 14:30:00,126.47,126.99,126.47,126.89,214860.0,126.47,126.99,126.47,126.89,214860.0
2023-11-10 15:00:00,126.89,126.92,126.34,126.88,261798.0,126.89,126.92,126.34,126.88,261798.0
2023-11-10 15:30:00,126.88,126.91,126.6,126.71,513092.0,126.88,126.91,126.6,126.71,513092.0
2023-11-13 09:30:00,127.19,128.7,126.88,127.42,1035002.0,127.19,128.7,126.88,127.42,1035002.0
2023-11-13 10:00:00,127.47,128.05,127.25,127.81,420634.0,127.47,128.05,127.25,127.81,420634.0
2023-11-13 10:30:00,127.92,128.33,127.36,128.15,414268.0,127.92,128.33,127.36,128.15,414268.0
2023-11-13 11:00:00,128.1,128.53,127.76,127.95,284144.0,128.1,128.53,127.76,127.95,284144.0
2023-11-13 11:30:00,127.99,128.23,127.82,127.96,259978.0,127.99,128.23,127.82,127.96,259978.0
2023-11-13 12:00:00,127.95,128.06,127.39,127.44,243804.0,127.95,128.06,127.39,127.44,243804.0
2023-11-13 12:30:00,127.53,127.8,127.39,127.69,272948.0,127.53,127.8,127.39,127.69,272948.0
2023-11-13 13:00:00,127.71,128.05,127.59,127.8,185698.0,127.71,128.05,127.59,127.8,185698.0
2023-11-13 13:30:00,127.8,128.31,127.67,128.07,254698.0,127.8,128.31,127.67,128.07,254698.0
2023-11-13 14:00:00,128.13,128.24,127.91,128.2,178786.0,128.13,128.24,127.91,128.2,178786.0
2023-11-13 14:30:00,128.15,128.26,128.01,128.05,155900.0,128.15,128.26,128.01,128.05,155900.0
2023-11-13 15:00:00,128.02,128.13,127.69,127.99,263090.0,128.02,128.13,127.69,127.99,263090.0
2023-11-13 15:30:00,127.99,127.99,127.35,127.82,665974.0,127.99,127.99,127.35,127.82,665974.0
2023-11-14 09:30:00,129.76,130.45,128.85,129.85,875794.0,129.76,130.45,128.85,129.85,875794.0
2023-11-14 10:00:00,129.85,130.69,129.66,130.62,469494.0,129.85,130.69,129.66,130.62,469494.0
2023-11-14 10:30:00,130.7,130.84,130.08,130.34,361628.0,130.7,130.84,130.08,130.34,361628.0
2023-11-14 11:00:00,130.39,130.53,129.76,130.03,294198.0,130.39,130.53,129.76,130.03,294198.0
2023-11-14 11:30:00,130.02,130.47,129.85,130.27,234736.0,130.02,130.47,129.85,130.27,234736.0
2023-11-14 12:00:00,130.24,130.42,129.87,130.01,241002.0,130.24,130.42,129.87,130.01,241002.0
2023-11-14 12:30:00,130.01,130.6,129.94,130.46,226958.0,130.01,130.6,129.94,130.46,226958.0
2023-11-14 13:00:00,130.46,130.71,130.25,130.42,219702.0,130.46,130.71,130.25,130.42,219702.0
2023-11-14 13:30:00,130.42,130.57,129.85,129.91,193122.0,130.42,130.57,129.85,129.91,193122.0
2023-11-14 14:00:00,129.89,129.91,129.5,129.84,221776.0,129.89,129.91,129.5,129.84,221776.0
2023-11-14 14:30:00,129.84,130.24,129.84,130.13,201944.0,129.84,130.24,129.84,130.13,201944.0
2023-11-14 15:00:00,130.1,130.42,130.07,130.21,221996.0,130.1,130.42,130.07,130.21,221996.0
2023-11-14 15:30:00,130.2,130.66,130.06,130.58,734294.0,130.2,130.66,130.06,130.58,734294.0
2023-11-15 09:30:00,132.26,132.38,128.96,129.31,1356418.0,132.26,132.38,128.96,129.31,1356418.0
2023-11-15 10:00:00,129.34,130.35,129.15,129.71,455218.0,129.34,130.35,129.15,129.71,455218.0
2023-11-15 10:30:00,129.69,130.66,129.44,129.7,417016.0,129.69,130.66,129.44,129.7,417016.0
2023-11-15 11:00:00,129.7,129.74,128.85,129.12,460762.0,129.7,129.74,128.85,129.12,460762.0
2023-11-15 11:30:00,129.14,129.5,128.51,128.53,322630.0,129.14,129.5,128.51,128.53,322630.0
2023-11-15 12:00:00,128.57,128.73,128.23,128.49,294340.0,128.57,128.73,128.23,128.49,294340.0
2023-11-15 12:30:00,128.44,128.68,128.04,128.63,369416.0,128.44,128.68,128.04,128.63,369416.0
2023-11-15 13:00:00,128.63,128.63,127.31,127.89,501668.0,128.63,128.63,127.31,127.89,501668.0
2023-11-15 13:30:00,127.89,128.25,127.75,128.19,254046.0,127.89,128.25,127.75,128.19,254046.0
2023-11-15 14:00:00,128.19,128.67,128.04,128.45,508806.0,128.19,128.67,128.04,128.45,508806.0
2023-11-15 14:30:00,128.47,128.59,128.0,128.04,435138.0,128.47,128.59,128.0,128.04,435138.0
2023-11-15 15:00:00,128.06,128.43,127.7,127.71,687992.0,128.06,128.43,127.7,127.71,687992.0
2023-11-15 15:30:00,127.74,128.6,127.63,128.14,1641338.0,127.74,128.6,127.63,128.14,1641338.0
2023-11-16 09:30:00,120.0,121.58,117.08,120.61,5908886.0,120.0,121.58,117.08,120.61,5908886.0
2023-11-16 10:00:00,120.64,121.64,120.05,121.61,1921778.0,120.64,121.64,120.05,121.61,1921778.0
2023-11-16 10:30:00,121.63,121.89,119.85,121.07,1618162.0,121.63,121.89,119.85,121.07,1618162.0
2023-11-16 11:00:00,121.04,121.44,119.08,119.25,1759232.0,121.04,121.44,119.08,119.25,1759232.0
2023-11-16 11:30:00,119.25,119.69,118.86,119.29,1308470.0,119.25,119.69,118.86,119.29,1308470.0
2023-11-16 12:00:00,119.26,120.86,119.23,120.7,1141526.0,119.26,120.86,119.23,120.7,1141526.0
2023-11-16 12:30:00,120.79,121.15,120.52,120.93,753282.0,120.79,121.15,120.52,120.93,753282.0
2023-11-16 13:00:00,120.95,121.21,120.43,121.16,661718.0,120.95,121.21,120.43,121.16,661718.0
2023-11-16 13:30:00,121.16,121.31,119.93,120.21,569926.0,121.16,121.31,119.93,120.21,569926.0
2023-11-16 14:00:00,120.21,120.79,120.15,120.27,636642.0,120.21,120.79,120.15,120.27,636642.0
2023-11-16 14:30:00,120.27,120.82,120.2,120.71,704404.0,120.27,120.82,120.2,120.71,704404.0
2023-11-16 15:00:00,120.73,122.01,120.25,121.7,1268518.0,120.73,122.01,120.25,121.7,1268518.0
2023-11-16 15:30:00,121.67,122.4,121.06,121.16,2275750.0,121.67,122.4,121.06,121.16,2275750.0
2023-11-17 09:30:00,121.52,125.48,121.49,124.64,2421794.0,121.52,125.48,121.49,124.64,2421794.0
2023-11-17 10:00:00,124.64,125.31,123.57,125.25,1128312.0,124.64,125.31,123.57,125.25,1128312.0
2023-11-17 10:30:00,125.28,125.89,124.51,124.6,842678.0,125.28,125.89,124.51,124.6,842678.0
2023-11-17 11:00:00,124.64,125.4,124.2,125.32,519236.0,124.64,125.4,124.2,125.32,519236.0
2023-11-17 11:30:00,125.33,125.47,124.73,125.36,439816.0,125.33,125.47,124.73,125.36,439816.0
2023-11-17 12:00:00,125.35,125.7,125.21,125.49,319284.0,125.35,125.7,125.21,125.49,319284.0
2023-11-17 12:30:00,125.5,125.84,125.38,125.58,288954.0,125.5,125.84,125.38,125.58,288954.0
2023-11-17 13:00:00,125.58,126.02,125.26,125.85,407140.0,125.58,126.02,125.26,125.85,407140.0
2023-11-17 13:30:00,125.89,125.95,125.24,125.31,314036.0,125.89,125.95,125.24,125.31,314036.0
2023-11-17 14:00:00,125.32,125.6,125.08,125.14,269966.0,125.32,125.6,125.08,125.14,269966.0
2023-11-17 14:30:00,125.16,125.26,124.35,124.38,317804.0,125.16,125.26,124.35,124.38,317804.0
2023-11-17 15:00:00,124.38,124.49,124.11,124.15,354662.0,124.38,124.49,124.11,124.15,354662.0
2023-11-17 15:30:00,124.15,124.19,123.05,123.78,1282390.0,124.15,124.19,123.05,123.78,1282390.0
2023-11-20 09:30:00,125.0,126.95,124.78,126.53,1305898.0,125.0,126.95,124.78,126.53,1305898.0
2023-11-20 10:00:00,126.5,127.67,126.43,127.13,963620.0,126.5,127.67,126.43,127.13,963620.0
2023-11-20 10:30:00,127.16,129.13,127.07,129.09,903430.0,127.16,129.13,127.07,129.09,903430.0
2023-11-20 11:00:00,129.12,129.73,129.06,129.21,812994.0,129.12,129.73,129.06,129.21,812994.0
2023-11-20 11:30:00,129.24,129.48,128.84,129.33,509920.0,129.24,129.48,128.84,129.33,509920.0
2023-11-20 12:00:00,129.29,129.92,129.15,129.47,457322.0,129.29,129.92,129.15,129.47,457322.0
2023-11-20 12:30:00,129.52,129.62,129.18,129.24,240976.0,129.52,129.62,129.18,129.24,240976.0
2023-11-20 13:00:00,129.25,130.57,129.02,130.53,598854.0,129.25,130.57,129.02,130.53,598854.0
2023-11-20 13:30:00,130.53,130.53,130.03,130.08,304318.0,130.53,130.53,130.03,130.08,304318.0
2023-11-20 14:00:00,130.09,130.4,129.95,130.12,297666.0,130.09,130.4,129.95,130.12,297666.0
2023-11-20 14:30:00,130.07,130.73,129.94,130.39,386726.0,130.07,130.73,129.94,130.39,386726.0
2023-11-20 15:00:00,130.37,130.39,129.72,129.75,452504.0,130.37,130.39,129.72,129.75,452504.0
2023-11-20 15:30:00,129.73,130.3,129.6,130.29,1288722.0,129.73,130.3,129.6,130.29,1288722.0
2023-11-21 09:30:00,129.78,130.66,129.08,130.6,664740.0,129.78,130.66,129.08,130.6,664740.0
2023-11-21 10:00:00,130.6,131.13,129.67,129.67,450870.0,130.6,131.13,129.67,129.67,450870.0
2023-11-21 10:30:00,129.71,130.07,129.53,129.68,365946.0,129.71,130.07,129.53,129.68,365946.0
2023-11-21 11:00:00,129.7,130.76,129.67,130.5,220008.0,129.7,130.76,129.67,130.5,220008.0
2023-11-21 11:30:00,130.57,131.49,130.5,131.39,477078.0,130.57,131.49,130.5,131.39,477078.0
2023-11-21 12:00:00,131.42,132.1,131.4,131.99,542738.0,131.42,132.1,131.4,131.99,542738.0
2023-11-21 12:30:00,132.0,132.21,131.62,132.17,342452.0,132.0,132.21,131.62,132.17,342452.0
2023-11-21 13:00:00,132.15,132.28,131.73,131.77,256734.0,132.15,132.28,131.73,131.77,256734.0
2023-11-21 13:30:00,131.79,132.16,131.65,132.15,155196.0,131.79,132.16,131.65,132.15,155196.0
2023-11-21 14:00:00,132.16,132.22,131.73,131.85,223456.0,132.16,132.22,131.73,131.85,223456.0
2023-11-21 14:30:00,131.85,132.13,131.8,132.02,318290.0,131.85,132.13,131.8,132.02,318290.0
2023-11-21 15:00:00,132.01,132.13,131.82,132.08,259566.0,132.01,132.13,131.82,132.08,259566.0
2023-11-21 15:30:00,132.09,132.1,131.56,132.02,695458.0,132.09,132.1,131.56,132.02,695458.0
2023-11-22 09:30:00,132.38,134.05,132.03,132.15,899810.0,132.38,134.05,132.03,132.15,899810.0
2023-11-22 10:00:00,132.1,133.25,131.44,132.87,322178.0,132.1,133.25,131.44,132.87,322178.0
2023-11-22 10:30:00,132.84,133.1,132.43,132.59,225080.0,132.84,133.1,132.43,132.59,225080.0
2023-11-22 11:00:00,132.69,132.77,132.14,132.77,151890.0,132.69,132.77,132.14,132.77,151890.0
2023-11-22 11:30:00,132.76,133.04,132.5,132.65,136998.0,132.76,133.04,132.5,132.65,136998.0
2023-11-22 12:00:00,132.57,133.21,132.56,133.05,137102.0,132.57,133.21,132.56,133.05,137102.0
2023-11-22 12:30:00,133.0,133.1,132.51,132.72,119094.0,133.0,133.1,132.51,132.72,119094.0
2023-11-22 13:00:00,132.63,132.96,132.55,132.95,97272.0,132.63,132.96,132.55,132.95,97272.0
2023-11-22 13:30:00,132.97,132.99,132.68,132.74,102080.0,132.97,132.99,132.68,132.74,102080.0
2023-11-22 14:00:00,132.72,132.92,132.53,132.58,128686.0,132.72,132.92,132.53,132.58,128686.0
2023-11-22 14:30:00,132.55,132.56,131.68,132.16,139690.0,132.55,132.56,131.68,132.16,139690.0
2023-11-22 15:00:00,132.15,132.22,131.62,131.67,162942.0,132.15,132.22,131.62,131.67,162942.0
2023-11-22 15:30:00,131.64,131.68,131.04,131.57,488632.0,131.64,131.68,131.04,131.57,488632.0
2023-11-24 09:30:00,131.49,132.95,131.38,132.53,384720.0,131.49,132.95,131.38,132.53,384720.0
2023-11-24 10:00:00,132.54,133.02,132.24,132.88,319160.0,132.54,133.02,132.24,132.88,319160.0
2023-11-24 10:30:00,132.88,132.88,132.35,132.58,351046.0,132.88,132.88,132.35,132.58,351046.0
2023-11-24 11:00:00,132.57,132.82,132.45,132.75,159246.0,132.57,132.82,132.45,132.75,159246.0
2023-11-24 11:30:00,132.76,133.21,132.68,133.0,219332.0,132.76,133.21,132.68,133.0,219332.0
2023-11-24 12:00:00,133.03,133.2,132.84,132.9,171774.0,133.03,133.2,132.84,132.9,171774.0
2023-11-24 12:30:00,132.92,133.19,132.78,133.04,404598.0,132.92,133.19,132.78,133.04,404598.0
2023-11-27 09:30:00,133.0,134.04,132.94,133.43,444768.0,133.0,134.04,132.94,133.43,444768.0
2023-11-27 10:00:00,133.52,133.8,133.17,133.56,209322.0,133.52,133.8,133.17,133.56,209322.0
2023-11-27 10:30:00,133.56,134.02,133.52,133.93,194664.0,133.56,134.02,133.52,133.93,194664.0
2023-11-27 11:00:00,133.94,133.99,133.54,133.84,149192.0,133.94,133.99,133.54,133.84,149192.0
2023-11-27 11:30:00,133.89,134.63,133.79,134.55,266586.0,133.89,134.63,133.79,134.55,266586.0
2023-11-27 12:00:00,134.58,134.72,134.39,134.51,204712.0,134.58,134.72,134.39,134.51,204712.0
2023-11-27 12:30:00,134.53,134.88,134.53,134.82,173712.0,134.53,134.88,134.53,134.82,173712.0
2023-11-27 13:00:00,134.84,134.97,134.31,134.48,203140.0,134.84,134.97,134.31,134.48,203140.0
2023-11-27 13:30:00,134.44,134.54,134.2,134.52,115444.0,134.44,134.54,134.2,134.52,115444.0
2023-11-27 14:00:00,134.53,134.62,134.03,134.15,179200.0,134.53,134.62,134.03,134.15,179200.0
2023-11-27 14:30:00,134.14,134.29,133.81,134.01,180544.0,134.14,134.29,133.81,134.01,180544.0
2023-11-27 15:00:00,134.02,134.72,133.98,134.72,195522.0,134.02,134.72,133.98,134.72,195522.0
2023-11-27 15:30:00,134.71,134.96,134.51,134.58,824342.0,134.71,134.96,134.51,134.58,824342.0
2023-11-28 09:30:00,134.37,136.98,134.32,136.75,1432516.0,134.37,136.98,134.32,136.75,1432516.0
2023-11-28 10:00:00,136.71,138.71,136.62,138.28,1142420.0,136.71,138.71,136.62,138.28,1142420.0
2023-11-28 10:30:00,138.28,138.53,137.65,137.81,855970.0,138.28,138.53,137.65,137.81,855970.0
2023-11-28 11:00:00,137.84,138.57,137.73,138.08,506958.0,137.84,138.57,137.73,138.08,506958.0
2023-11-28 11:30:00,138.04,138.74,137.9,138.34,358462.0,138.04,138.74,137.9,138.34,358462.0
2023-11-28 12:00:00,138.35,139.35,138.19,139.13,430110.0,138.35,139.35,138.19,139.13,430110.0
2023-11-28 12:30:00,139.08,139.14,138.64,138.75,348418.0,139.08,139.14,138.64,138.75,348418.0
2023-11-28 13:00:00,138.72,138.87,137.93,137.96,361926.0,138.72,138.87,137.93,137.96,361926.0
2023-11-28 13:30:00,137.95,138.21,137.85,138.08,190036.0,137.95,138.21,137.85,138.08,190036.0
2023-11-28 14:00:00,138.1,138.88,138.08,138.66,486142.0,138.1,138.88,138.08,138.66,486142.0
2023-11-28 14:30:00,138.69,138.73,138.26,138.62,213606.0,138.69,138.73,138.26,138.62,213606.0
2023-11-28 15:00:00,138.62,138.63,138.19,138.35,286848.0,138.62,138.63,138.19,138.35,286848.0
2023-11-28 15:30:00,138.34,139.07,138.29,138.98,1123830.0,138.34,139.07,138.29,138.98,1123830.0
2023-11-29 09:30:00,139.73,143.08,139.26,142.25,1641338.0,139.73,143.08,139.26,142.25,1641338.0
2023-11-29 10:00:00,142.25,143.79,142.24,143.72,1066268.0,142.25,143.79,142.24,143.72,1066268.0
2023-11-29 10:30:00,143.78,144.98,143.37,144.9,705268.0,143.78,144.98,143.37,144.9,705268.0
2023-11-29 11:00:00,144.89,145.06,143.94,144.18,968532.0,144.89,145.06,143.94,144.18,968532.0
2023-11-29 11:30:00,144.22,144.7,143.83,144.47,423158.0,144.22,144.7,143.83,144.47,423158.0
2023-11-29 12:00:00,144.47,145.71,144.37,145.69,588900.0,144.47,145.71,144.37,145.69,588900.0
2023-11-29 12:30:00,145.64,146.17,145.27,146.17,525404.0,145.64,146.17,145.27,146.17,525404.0
2023-11-29 13:00:00,146.15,146.17,145.75,145.78,509194.0,146.15,146.17,145.75,145.78,509194.0
2023-11-29 13:30:00,145.76,146.0,145.46,145.65,329918.0,145.76,146.0,145.46,145.65,329918.0
2023-11-29 14:00:00,145.66,145.81,144.89,145.15,545008.0,145.66,145.81,144.89,145.15,545008.0
2023-11-29 14:30:00,145.16,145.47,144.73,145.18,500972.0,145.16,145.47,144.73,145.18,500972.0
2023-11-29 15:00:00,145.21,145.21,144.39,144.5,458624.0,145.21,145.21,144.39,144.5,458624.0
2023-11-29 15:30:00,144.5,144.64,143.72,144.46,1011010.0,144.5,144.64,143.72,144.46,1011010.0
2023-11-30 09:30:00,144.35,148.08,143.52,146.07,2088344.0,144.35,148.08,143.52,146.07,2088344.0
2023-11-30 10:00:00,146.08,146.18,144.88,145.51,979674.0,146.08,146.18,144.88,145.51,979674.0
2023-11-30 10:30:00,145.5,145.78,144.64,145.17,990550.0,145.5,145.78,144.64,145.17,990550.0
2023-11-30 11:00:00,145.15,145.94,144.91,145.76,366486.0,145.15,145.94,144.91,145.76,366486.0
2023-11-30 11:30:00,145.71,145.93,145.5,145.63,449624.0,145.71,145.93,145.5,145.63,449624.0
2023-11-30 12:00:00,145.64,146.14,145.47,145.71,564552.0,145.64,146.14,145.47,145.71,564552.0
2023-11-30 12:30:00,145.74,146.62,145.5,146.57,386860.0,145.74,146.62,145.5,146.57,386860.0
2023-11-30 13:00:00,146.57,147.46,146.35,147.13,427060.0,146.57,147.46,146.35,147.13,427060.0
2023-11-30 13:30:00,147.13,147.19,146.46,146.54,501120.0,147.13,147.19,146.46,146.54,501120.0
2023-11-30 14:00:00,146.55,147.0,146.25,146.26,430402.0,146.55,147.0,146.25,146.26,430402.0
2023-11-30 14:30:00,146.27,146.47,146.04,146.38,261118.0,146.27,146.47,146.04,146.38,261118.0
2023-11-30 15:00:00,146.37,146.49,145.83,146.17,349370.0,146.37,146.49,145.83,146.17,349370.0
2023-11-30 15:30:00,146.18,148.02,146.12,147.63,1579104.0,146.18,148.02,146.12,147.63,1579104.0
2023-12-01 09:30:00,146.16,147.48,145.53,146.73,1174352.0,146.16,147.48,145.53,146.73,1174352.0
2023-12-01 10:00:00,146.79,147.25,145.84,146.04,518920.0,146.79,147.25,145.84,146.04,518920.0
2023-12-01 10:30:00,145.99,147.7,145.8,147.54,553154.0,145.99,147.7,145.8,147.54,553154.0
2023-12-01 11:00:00,147.54,148.1,146.87,147.2,748806.0,147.54,148.1,146.87,147.2,748806.0
2023-12-01 11:30:00,147.21,148.08,147.04,147.77,480550.0,147.21,148.08,147.04,147.77,480550.0
2023-12-01 12:00:00,147.77,148.04,147.08,148.04,545460.0,147.77,148.04,147.08,148.04,545460.0
2023-12-01 12:30:00,148.01,148.03,147.45,147.74,315072.0,148.01,148.03,147.45,147.74,315072.0
2023-12-01 13:00:00,147.73,147.87,147.37,147.53,543524.0,147.73,147.87,147.37,147.53,543524.0
2023-12-01 13:30:00,147.5,148.01,147.14,147.2,812158.0,147.5,148.01,147.14,147.2,812158.0
2023-12-01 14:00:00,147.24,147.99,147.05,147.92,588674.0,147.24,147.99,147.05,147.92,588674.0
2023-12-01 14:30:00,147.89,148.43,147.75,148.35,381438.0,147.89,148.43,147.75,148.35,381438.0
2023-12-01 15:00:00,148.37,148.39,147.67,148.16,451764.0,148.37,148.39,147.67,148.16,451764.0
2023-12-01 15:30:00,148.18,148.28,147.75,148.08,949094.0,148.18,148.28,147.75,148.08,949094.0
2023-12-04 09:30:00,147.12,147.5,144.66,144.76,1071438.0,147.12,147.5,144.66,144.76,1071438.0
2023-12-04 10:00:00,144.88,145.04,142.33,142.48,947418.0,144.88,145.04,142.33,142.48,947418.0
2023-12-04 10:30:00,142.56,142.88,141.39,141.59,669950.0,142.56,142.88,141.39,141.59,669950.0
2023-12-04 11:00:00,141.61,142.12,141.53,142.0,550498.0,141.61,142.12,141.53,142.0,550498.0
2023-12-04 11:30:00,142.0,142.44,141.82,142.35,384520.0,142.0,142.44,141.82,142.35,384520.0
2023-12-04 12:00:00,142.36,143.12,141.91,142.85,368206.0,142.36,143.12,141.91,142.85,368206.0
2023-12-04 12:30:00,142.9,143.14,142.7,142.94,174224.0,142.9,143.14,142.7,142.94,174224.0
2023-12-04 13:00:00,142.93,142.94,142.53,142.66,134506.0,142.93,142.94,142.53,142.66,134506.0
2023-12-04 13:30:00,142.66,143.01,142.62,142.84,116090.0,142.66,143.01,142.62,142.84,116090.0
2023-12-04 14:00:00,142.81,143.63,142.8,143.46,292128.0,142.81,143.63,142.8,143.46,292128.0
2023-12-04 14:30:00,143.41,143.52,142.88,142.88,165364.0,143.41,143.52,142.88,142.88,165364.0
2023-12-04 15:00:00,142.81,143.28,142.58,143.07,255400.0,142.81,143.28,142.58,143.07,255400.0
2023-12-04 15:30:00,143.04,143.45,143.0,143.35,631790.0,143.04,143.45,143.0,143.35,631790.0
2023-12-05 09:30:00,141.27,144.98,140.33,144.5,748410.0,141.27,144.98,140.33,144.5,748410.0
2023-12-05 10:00:00,144.58,145.58,144.57,144.65,398272.0,144.58,145.58,144.57,144.65,398272.0
2023-12-05 10:30:00,144.68,145.68,144.52,145.07,250576.0,144.68,145.68,144.52,145.07,250576.0
2023-12-05 11:00:00,145.09,145.1,144.18,144.77,223768.0,145.09,145.1,144.18,144.77,223768.0
2023-12-05 11:30:00,144.81,145.85,144.63,145.14,293126.0,144.81,145.85,144.63,145.14,293126.0
2023-12-05 12:00:00,145.13,145.71,145.06,145.71,183934.0,145.13,145.71,145.06,145.71,183934.0
2023-12-05 12:30:00,145.66,145.69,144.76,145.34,253574.0,145.66,145.69,144.76,145.34,253574.0
2023-12-05 13:00:00,145.34,145.72,145.12,145.39,157688.0,145.34,145.72,145.12,145.39,157688.0
2023-12-05 13:30:00,145.35,145.7,145.18,145.61,139698.0,145.35,145.7,145.18,145.61,139698.0
2023-12-05 14:00:00,145.65,146.25,145.56,145.86,189880.0,145.65,146.25,145.56,145.86,189880.0
2023-12-05 14:30:00,145.86,145.9,145.37,145.87,174784.0,145.86,145.9,145.37,145.87,174784.0
2023-12-05 15:00:00,145.86,145.92,145.62,145.77,131124.0,145.86,145.92,145.62,145.77,131124.0
2023-12-05 15:30:00,145.77,146.41,145.72,146.33,589100.0,145.77,146.41,145.72,146.33,589100.0
2023-12-06 09:30:00,146.9,148.08,145.85,147.37,546492.0,146.9,148.08,145.85,147.37,546492.0
2023-12-06 10:00:00,147.37,147.6,146.27,146.59,282820.0,147.37,147.6,146.27,146.59,282820.0
2023-12-06 10:30:00,146.64,147.1,146.5,146.56,155970.0,146.64,147.1,146.5,146.56,155970.0
2023-12-06 11:00:00,146.56,146.85,146.18,146.18,183486.0,146.56,146.85,146.18,146.18,183486.0
2023-12-06 11:30:00,146.2,146.58,145.55,146.58,208044.0,146.2,146.58,145.55,146.58,208044.0
2023-12-06 12:00:00,146.6,146.65,145.75,145.81,103324.0,146.6,146.65,145.75,145.81,103324.0
2023-12-06 12:30:00,145.76,146.13,145.27,145.29,150276.0,145.76,146.13,145.27,145.29,150276.0
2023-12-06 13:00:00,145.26,145.4,144.87,145.23,229170.0,145.26,145.4,144.87,145.23,229170.0
2023-12-06 13:30:00,145.23,145.23,144.71,144.93,163410.0,145.23,145.23,144.71,144.93,163410.0
2023-12-06 14:00:00,144.93,145.06,144.44,144.72,154770.0,144.93,145.06,144.44,144.72,154770.0
2023-12-06 14:30:00,144.74,145.27,144.68,144.77,253808.0,144.74,145.27,144.68,144.77,253808.0
2023-12-06 15:00:00,144.74,144.76,143.87,143.98,246854.0,144.74,144.76,143.87,143.98,246854.0
2023-12-06 15:30:00,143.98,144.0,143.46,143.6,673824.0,143.98,144.0,143.46,143.6,673824.0
2023-12-07 09:30:00,144.09,145.22,143.35,144.94,353630.0,144.09,145.22,143.35,144.94,353630.0
2023-12-07 10:00:00,144.89,146.22,144.55,146.13,296620.0,144.89,146.22,144.55,146.13,296620.0
2023-12-07 10:30:00,146.13,146.62,145.42,145.46,278014.0,146.13,146.62,145.42,145.46,278014.0
2023-12-07 11:00:00,145.46,145.85,144.85,145.53,198678.0,145.46,145.85,144.85,145.53,198678.0
2023-12-07 11:30:00,145.63,146.48,145.61,146.07,135110.0,145.63,146.48,145.61,146.07,135110.0
2023-12-07 12:00:00,146.18,146.7,145.93,146.67,174946.0,146.18,146.7,145.93,146.67,174946.0
2023-12-07 12:30:00,146.7,146.93,146.42,146.7,133208.0,146.7,146.93,146.42,146.7,133208.0
2023-12-07 13:00:00,146.66,147.04,146.66,146.83,102974.0,146.66,147.04,146.66,146.83,102974.0
2023-12-07 13:30:00,146.85,147.03,146.67,146.83,93580.0,146.85,147.03,146.67,146.83,93580.0
2023-12-07 14:00:00,146.83,147.19,146.79,147.16,119068.0,146.83,147.19,146.79,147.16,119068.0
2023-12-07 14:30:00,147.16,147.17,146.68,146.73,115702.0,147.16,147.17,146.68,146.73,115702.0
2023-12-07 15:00:00,146.73,146.97,146.58,146.76,137478.0,146.73,146.97,146.58,146.76,137478.0
2023-12-07 15:30:00,146.77,146.94,146.47,146.85,496744.0,146.77,146.94,146.47,146.85,496744.0
2023-12-08 09:30:00,145.32,147.82,145.32,147.64,316310.0,145.32,147.82,145.32,147.64,316310.0
2023-12-08 10:00:00,147.73,148.36,147.56,147.91,247018.0,147.73,148.36,147.56,147.91,247018.0
2023-12-08 10:30:00,147.91,148.35,147.15,148.22,182702.0,147.91,148.35,147.15,148.22,182702.0
2023-12-08 11:00:00,148.2,148.26,147.76,148.1,129700.0,148.2,148.26,147.76,148.1,129700.0
2023-12-08 11:30:00,148.14,148.4,147.65,148.01,146492.0,148.14,148.4,147.65,148.01,146492.0
2023-12-08 12:00:00,148.03,148.75,147.77,148.69,176038.0,148.03,148.75,147.77,148.69,176038.0
2023-12-08 12:30:00,148.7,148.99,148.68,148.83,165358.0,148.7,148.99,148.68,148.83,165358.0
2023-12-08 13:00:00,148.83,149.05,148.6,148.9,178142.0,148.83,149.05,148.6,148.9,178142.0
2023-12-08 13:30:00,148.85,148.96,148.63,148.89,103814.0,148.85,148.96,148.63,148.89,103814.0
2023-12-08 14:00:00,148.88,149.29,148.79,149.19,113824.0,148.88,149.29,148.79,149.19,113824.0
2023-12-08 14:30:00,149.16,149.46,149.12,149.28,135774.0,149.16,149.46,149.12,149.28,135774.0
2023-12-08 15:00:00,149.28,149.34,148.98,149.31,138754.0,149.28,149.34,148.98,149.31,138754.0
2023-12-08 15:30:00,149.3,149.46,149.03,149.22,385568.0,149.3,149.46,149.03,149.22,385568.0
2023-12-11 09:30:00,148.95,149.56,147.66,149.02,652682.0,148.95,149.56,147.66,149.02,652682.0
2023-12-11 10:00:00,149.07,149.64,148.47,149.27,509154.0,149.07,149.64,148.47,149.27,509154.0
2023-12-11 10:30:00,149.23,149.79,148.91,148.91,428518.0,149.23,149.79,148.91,148.91,428518.0
2023-12-11 11:00:00,148.9,149.06,147.89,148.01,269876.0,148.9,149.06,147.89,148.01,269876.0
2023-12-11 11:30:00,148.04,148.37,147.7,148.35,169468.0,148.04,148.37,147.7,148.35,169468.0
2023-12-11 12:00:00,148.35,148.95,148.16,148.92,176380.0,148.35,148.95,148.16,148.92,176380.0
2023-12-11 12:30:00,148.93,149.17,148.81,149.12,283590.0,148.93,149.17,148.81,149.12,283590.0
2023-12-11 13:00:00,149.03,149.19,148.78,148.99,190302.0,149.03,149.19,148.78,148.99,190302.0
2023-12-11 13:30:00,149.0,149.53,148.95,149.21,537698.0,149.0,149.53,148.95,149.21,537698.0
2023-12-11 14:00:00,149.17,149.27,148.75,149.03,133538.0,149.17,149.27,148.75,149.03,133538.0
2023-12-11 14:30:00,149.04,149.36,148.92,149.29,265426.0,149.04,149.36,148.92,149.29,265426.0
2023-12-11 15:00:00,149.28,149.68,149.01,149.61,182128.0,149.28,149.68,149.01,149.61,182128.0
2023-12-11 15:30:00,149.62,150.06,149.49,149.96,577496.0,149.62,150.06,149.49,149.96,577496.0
2023-12-12 09:30:00,149.79,152.96,149.71,152.92,885008.0,149.79,152.96,149.71,152.92,885008.0
2023-12-12 10:00:00,152.96,153.64,152.65,153.17,677684.0,152.96,153.64,152.65,153.17,677684.0
2023-12-12 10:30:00,153.21,153.87,153.2,153.84,447420.0,153.21,153.87,153.2,153.84,447420.0
2023-12-12 11:00:00,153.87,153.94,153.41,153.5,372982.0,153.87,153.94,153.41,153.5,372982.0
2023-12-12 11:30:00,153.51,153.72,152.81,152.91,388328.0,153.51,153.72,152.81,152.91,388328.0
2023-12-12 12:00:00,152.91,153.32,152.83,153.06,283314.0,152.91,153.32,152.83,153.06,283314.0
2023-12-12 12:30:00,153.06,153.43,152.9,152.94,200146.0,153.06,153.43,152.9,152.94,200146.0
2023-12-12 13:00:00,152.95,153.25,152.63,152.71,136272.0,152.95,153.25,152.63,152.71,136272.0
2023-12-12 13:30:00,152.7,152.88,152.58,152.58,121522.0,152.7,152.88,152.58,152.58,121522.0
2023-12-12 14:00:00,152.59,152.93,152.45,152.75,188782.0,152.59,152.93,152.45,152.75,188782.0
2023-12-12 14:30:00,152.78,153.35,152.78,153.21,169572.0,152.78,153.35,152.78,153.21,169572.0
2023-12-12 15:00:00,153.23,153.23,152.98,153.04,199414.0,153.23,153.23,152.98,153.04,199414.0
2023-12-12 15:30:00,153.04,153.07,152.59,152.75,558990.0,153.04,153.07,152.59,152.75,558990.0
2023-12-13 09:30:00,152.52,154.1,152.52,154.04,665940.0,152.52,154.1,152.52,154.04,665940.0
2023-12-13 10:00:00,153.99,154.92,153.43,154.09,475382.0,153.99,154.92,153.43,154.09,475382.0
2023-12-13 10:30:00,154.15,154.68,154.08,154.58,290964.0,154.15,154.68,154.08,154.58,290964.0
2023-12-13 11:00:00,154.56,155.64,154.53,155.54,367680.0,154.56,155.64,154.53,155.54,367680.0
2023-12-13 11:30:00,155.51,155.61,155.04,155.18,267640.0,155.51,155.61,155.04,155.18,267640.0
2023-12-13 12:00:00,155.19,155.8,155.05,155.65,223060.0,155.19,155.8,155.05,155.65,223060.0
2023-12-13 12:30:00,155.67,155.98,155.4,155.65,351446.0,155.67,155.98,155.4,155.65,351446.0
2023-12-13 13:00:00,155.64,155.75,155.31,155.59,270410.0,155.64,155.75,155.31,155.59,270410.0
2023-12-13 13:30:00,155.59,155.94,155.42,155.8,351554.0,155.59,155.94,155.42,155.8,351554.0
2023-12-13 14:00:00,155.79,157.16,155.63,156.78,623062.0,155.79,157.16,155.63,156.78,623062.0
2023-12-13 14:30:00,156.73,158.1,156.5,157.69,623224.0,156.73,158.1,156.5,157.69,623224.0
2023-12-13 15:00:00,157.72,157.75,155.54,155.73,667694.0,157.72,157.75,155.54,155.73,667694.0
2023-12-13 15:30:00,155.73,156.97,155.67,156.93,978750.0,155.73,156.97,155.67,156.93,978750.0
2023-12-14 09:30:00,157.84,159.0,153.27,153.69,1549060.0,157.84,159.0,153.27,153.69,1549060.0
2023-12-14 10:00:00,153.69,153.7,151.07,151.28,1023784.0,153.69,153.7,151.07,151.28,1023784.0
2023-12-14 10:30:00,151.3,152.01,150.85,151.86,802618.0,151.3,152.01,150.85,151.86,802618.0
2023-12-14 11:00:00,151.9,152.29,150.93,151.0,457736.0,151.9,152.29,150.93,151.0,457736.0
2023-12-14 11:30:00,150.99,151.75,150.92,151.44,267964.0,150.99,151.75,150.92,151.44,267964.0
2023-12-14 12:00:00,151.46,152.45,151.41,152.25,350154.0,151.46,152.45,151.41,152.25,350154.0
2023-12-14 12:30:00,152.27,152.61,151.15,151.15,410340.0,152.27,152.61,151.15,151.15,410340.0
2023-12-14 13:00:00,151.16,151.16,150.05,150.19,498562.0,151.16,151.16,150.05,150.19,498562.0
2023-12-14 13:30:00,150.2,150.29,149.06,149.82,626838.0,150.2,150.29,149.06,149.82,626838.0
2023-12-14 14:00:00,149.81,150.75,149.81,150.54,356582.0,149.81,150.75,149.81,150.54,356582.0
2023-12-14 14:30:00,150.54,151.2,150.29,150.97,300762.0,150.54,151.2,150.29,150.97,300762.0
2023-12-14 15:00:00,151.05,151.07,150.42,150.43,327394.0,151.05,151.07,150.42,150.43,327394.0
2023-12-14 15:30:00,150.46,150.75,149.92,150.26,1138580.0,150.46,150.75,149.92,150.26,1138580.0
2023-12-15 09:30:00,150.52,153.74,149.63,152.94,2561204.0,150.52,153.74,149.63,152.94,2561204.0
2023-12-15 10:00:00,152.94,154.53,152.42,153.86,1423422.0,152.94,154.53,152.42,153.86,1423422.0
2023-12-15 10:30:00,153.86,153.93,152.65,152.83,422288.0,153.86,153.93,152.65,152.83,422288.0
2023-12-15 11:00:00,152.77,153.9,152.71,153.81,191396.0,152.77,153.9,152.71,153.81,191396.0
2023-12-15 11:30:00,153.79,154.03,153.54,153.82,172646.0,153.79,154.03,153.54,153.82,172646.0
2023-12-15 12:00:00,153.88,154.42,153.57,154.31,308268.0,153.88,154.42,153.57,154.31,308268.0
2023-12-15 12:30:00,154.33,154.33,152.85,152.91,262282.0,154.33,154.33,152.85,152.91,262282.0
2023-12-15 13:00:00,152.92,153.97,152.85,153.94,245344.0,152.92,153.97,152.85,153.94,245344.0
2023-12-15 13:30:00,153.89,153.94,153.07,153.24,223548.0,153.89,153.94,153.07,153.24,223548.0
2023-12-15 14:00:00,153.21,153.29,152.64,153.15,167218.0,153.21,153.29,152.64,153.15,167218.0
2023-12-15 14:30:00,153.2,153.84,152.97,153.22,208406.0,153.2,153.84,152.97,153.22,208406.0
2023-12-15 15:00:00,153.27,153.75,153.1,153.62,181528.0,153.27,153.75,153.1,153.62,181528.0
2023-12-15 15:30:00,153.63,154.42,153.27,153.63,1167002.0,153.63,154.42,153.27,153.63,1167002.0
2023-12-18 09:30:00,152.14,153.93,152.01,153.48,573718.0,152.14,153.93,152.01,153.48,573718.0
2023-12-18 10:00:00,153.54,154.71,153.38,153.98,303064.0,153.54,154.71,153.38,153.98,303064.0
2023-12-18 10:30:00,154.02,154.23,153.16,153.25,192026.0,154.02,154.23,153.16,153.25,192026.0
2023-12-18 11:00:00,153.22,153.85,152.92,153.19,181080.0,153.22,153.85,152.92,153.19,181080.0
2023-12-18 11:30:00,153.14,153.34,152.79,153.13,142732.0,153.14,153.34,152.79,153.13,142732.0
2023-12-18 12:00:00,153.16,154.29,153.1,154.16,158430.0,153.16,154.29,153.1,154.16,158430.0
2023-12-18 12:30:00,154.09,154.33,153.92,154.25,129382.0,154.09,154.33,153.92,154.25,129382.0
2023-12-18 13:00:00,154.25,154.52,154.19,154.31,131888.0,154.25,154.52,154.19,154.31,131888.0
2023-12-18 13:30:00,154.38,154.48,153.78,153.83,83154.0,154.38,154.48,153.78,153.83,83154.0
2023-12-18 14:00:00,153.81,154.06,153.41,153.49,113474.0,153.81,154.06,153.41,153.49,113474.0
2023-12-18 14:30:00,153.48,153.65,153.04,153.58,159894.0,153.48,153.65,153.04,153.58,159894.0
2023-12-18 15:00:00,153.61,154.08,153.37,154.07,173194.0,153.61,154.08,153.37,154.07,173194.0
2023-12-18 15:30:00,154.07,154.1,153.5,153.76,550612.0,154.07,154.1,153.5,153.76,550612.0
2023-12-19 09:30:00,153.79,155.17,153.09,153.99,486636.0,153.79,155.17,153.09,153.99,486636.0
2023-12-19 10:00:00,154.03,155.07,153.58,155.04,281796.0,154.03,155.07,153.58,155.04,281796.0
2023-12-19 10:30:00,155.04,155.44,154.28,154.92,241448.0,155.04,155.44,154.28,154.92,241448.0
2023-12-19 11:00:00,154.94,155.13,154.14,154.91,143524.0,154.94,155.13,154.14,154.91,143524.0
2023-12-19 11:30:00,154.96,155.1,154.1,154.26,124744.0,154.96,155.1,154.1,154.26,124744.0
2023-12-19 12:00:00,154.21,154.41,154.13,154.13,114716.0,154.21,154.41,154.13,154.13,114716.0
2023-12-19 12:30:00,154.1,154.29,153.91,154.15,125134.0,154.1,154.29,153.91,154.15,125134.0
2023-12-19 13:00:00,154.15,154.45,153.75,154.45,91398.0,154.15,154.45,153.75,154.45,91398.0
2023-12-19 13:30:00,154.45,154.92,154.02,154.2,163576.0,154.45,154.92,154.02,154.2,163576.0
2023-12-19 14:00:00,154.23,154.37,154.16,154.28,76120.0,154.23,154.37,154.16,154.28,76120.0
2023-12-19 14:30:00,154.27,154.47,153.98,154.28,108612.0,154.27,154.47,153.98,154.28,108612.0
2023-12-19 15:00:00,154.28,154.37,153.91,154.16,133880.0,154.28,154.37,153.91,154.16,133880.0
2023-12-19 15:30:00,154.19,154.35,153.97,154.31,424940.0,154.19,154.35,153.97,154.31,424940.0
2023-12-20 09:30:00,152.73,154.0,152.0,152.28,531182.0,152.73,154.0,152.0,152.28,531182.0
2023-12-20 10:00:00,152.24,153.74,151.79,153.54,297308.0,152.24,153.74,151.79,153.54,297308.0
2023-12-20 10:30:00,153.59,153.81,153.2,153.2,172094.0,153.59,153.81,153.2,153.2,172094.0
2023-12-20 11:00:00,153.2,153.23,152.35,152.67,257626.0,153.2,153.23,152.35,152.67,257626.0
2023-12-20 11:30:00,152.66,152.94,152.47,152.83,170092.0,152.66,152.94,152.47,152.83,170092.0
2023-12-20 12:00:00,152.83,153.0,152.64,152.69,109960.0,152.83,153.0,152.64,152.69,109960.0
2023-12-20 12:30:00,152.71,153.21,152.54,153.02,148104.0,152.71,153.21,152.54,153.02,148104.0
2023-12-20 13:00:00,152.98,153.24,152.78,152.86,114194.0,152.98,153.24,152.78,152.86,114194.0
2023-12-20 13:30:00,152.87,152.91,152.42,152.49,86714.0,152.87,152.91,152.42,152.49,86714.0
2023-12-20 14:00:00,152.47,152.61,152.16,152.37,156272.0,152.47,152.61,152.16,152.37,156272.0
2023-12-20 14:30:00,152.39,152.44,150.32,150.96,305684.0,152.39,152.44,150.32,150.96,305684.0
2023-12-20 15:00:00,150.91,151.35,150.31,150.34,314734.0,150.91,151.35,150.31,150.34,314734.0
2023-12-20 15:30:00,150.38,150.95,150.23,150.45,803946.0,150.38,150.95,150.23,150.45,803946.0
2023-12-21 09:30:00,151.39,152.06,150.12,150.32,470972.0,151.39,152.06,150.12,150.32,470972.0
2023-12-21 10:00:00,150.33,150.54,149.55,149.62,393292.0,150.33,150.54,149.55,149.62,393292.0
2023-12-21 10:30:00,149.64,149.99,148.95,149.12,264542.0,149.64,149.99,148.95,149.12,264542.0
2023-12-21 11:00:00,149.13,149.77,149.13,149.64,196238.0,149.13,149.77,149.13,149.64,196238.0
2023-12-21 11:30:00,149.64,149.79,149.29,149.29,156114.0,149.64,149.79,149.29,149.29,156114.0
2023-12-21 12:00:00,149.35,149.47,148.43,148.7,217428.0,149.35,149.47,148.43,148.7,217428.0
2023-12-21 12:30:00,148.71,148.99,148.44,148.63,222030.0,148.71,148.99,148.44,148.63,222030.0
2023-12-21 13:00:00,148.64,148.9,147.96,148.65,267600.0,148.64,148.9,147.96,148.65,267600.0
2023-12-21 13:30:00,148.64,148.68,148.15,148.54,147016.0,148.64,148.68,148.15,148.54,147016.0
2023-12-21 14:00:00,148.52,149.0,148.47,148.96,125338.0,148.52,149.0,148.47,148.96,125338.0
2023-12-21 14:30:00,148.96,149.13,148.88,149.13,121886.0,148.96,149.13,148.88,149.13,121886.0
2023-12-21 15:00:00,149.16,149.98,148.91,149.92,178460.0,149.16,149.98,148.91,149.92,178460.0
2023-12-21 15:30:00,149.94,149.98,149.62,149.71,419440.0,149.94,149.98,149.62,149.71,419440.0
2023-12-22 09:30:00,150.17,150.38,149.12,149.24,747124.0,150.17,150.38,149.12,149.24,747124.0
2023-12-22 10:00:00,149.26,149.54,148.97,149.5,163314.0,149.26,149.54,148.97,149.5,163314.0
2023-12-22 10:30:00,149.52,149.96,149.35,149.36,183340.0,149.52,149.96,149.35,149.36,183340.0
2023-12-22 11:00:00,149.36,149.87,149.15,149.79,144880.0,149.36,149.87,149.15,149.79,144880.0
2023-12-22 11:30:00,149.81,149.95,149.39,149.4,120742.0,149.81,149.95,149.39,149.4,120742.0
2023-12-22 12:00:00,149.42,149.58,149.12,149.5,79890.0,149.42,149.58,149.12,149.5,79890.0
2023-12-22 12:30:00,149.39,149.49,149.19,149.37,59924.0,149.39,149.49,149.19,149.37,59924.0
2023-12-22 13:00:00,149.37,149.95,149.35,149.89,69860.0,149.37,149.95,149.35,149.89,69860.0
2023-12-22 13:30:00,149.92,149.98,149.78,149.79,64716.0,149.92,149.98,149.78,149.79,64716.0
2023-12-22 14:00:00,149.79,149.83,148.78,148.87,133600.0,149.79,149.83,148.78,148.87,133600.0
2023-12-22 14:30:00,148.89,149.65,148.75,149.58,106642.0,148.89,149.65,148.75,149.58,106642.0
2023-12-22 15:00:00,149.61,149.71,149.31,149.47,126652.0,149.61,149.71,149.31,149.47,126652.0
2023-12-22 15:30:00,149.47,149.5,148.91,149.1,399180.0,149.47,149.5,148.91,149.1,399180.0
2023-12-26 09:30:00,149.44,151.0,149.25,150.11,207832.0,149.44,151.0,149.25,150.11,207832.0
2023-12-26 10:00:00,150.13,150.21,149.79,149.95,100740.0,150.13,150.21,149.79,149.95,100740.0
2023-12-26 10:30:00,149.95,150.21,149.69,149.74,101510.0,149.95,150.21,149.69,149.74,101510.0
2023-12-26 11:00:00,149.74,150.04,149.65,149.89,68334.0,149.74,150.04,149.65,149.89,68334.0
2023-12-26 11:30:00,149.9,150.04,149.66,149.66,43788.0,149.9,150.04,149.66,149.66,43788.0
2023-12-26 12:00:00,149.66,149.92,149.56,149.69,59762.0,149.66,149.92,149.56,149.69,59762.0
2023-12-26 12:30:00,149.69,149.71,149.48,149.55,78350.0,149.69,149.71,149.48,149.55,78350.0
2023-12-26 13:00:00,149.53,149.95,149.53,149.88,61008.0,149.53,149.95,149.53,149.88,61008.0
2023-12-26 13:30:00,149.92,150.03,149.86,149.96,59246.0,149.92,150.03,149.86,149.96,59246.0
2023-12-26 14:00:00,149.96,150.21,149.89,150.19,61690.0,149.96,150.21,149.89,150.19,61690.0
2023-12-26 14:30:00,150.2,150.4,150.15,150.34,81106.0,150.2,150.4,150.15,150.34,81106.0
2023-12-26 15:00:00,150.4,150.68,150.4,150.57,94992.0,150.4,150.68,150.4,150.57,94992.0
2023-12-26 15:30:00,150.6,150.68,150.18,150.43,307780.0,150.6,150.68,150.18,150.43,307780.0
2023-12-27 09:30:00,150.06,150.45,149.53,150.03,220782.0,150.06,150.45,149.53,150.03,220782.0
2023-12-27 10:00:00,150.09,150.23,148.63,149.12,178640.0,150.09,150.23,148.63,149.12,178640.0
2023-12-27 10:30:00,149.11,149.15,148.77,149.0,95536.0,149.11,149.15,148.77,149.0,95536.0
2023-12-27 11:00:00,148.99,149.34,148.79,149.2,104906.0,148.99,149.34,148.79,149.2,104906.0
2023-12-27 11:30:00,149.16,149.19,148.7,148.78,100190.0,149.16,149.19,148.7,148.78,100190.0
2023-12-27 12:00:00,148.79,148.79,148.16,148.19,169082.0,148.79,148.79,148.16,148.19,169082.0
2023-12-27 12:30:00,148.21,148.56,148.03,148.38,116888.0,148.21,148.56,148.03,148.38,116888.0
2023-12-27 13:00:00,148.39,148.82,148.35,148.4,122250.0,148.39,148.82,148.35,148.4,122250.0
2023-12-27 13:30:00,148.46,148.58,148.38,148.39,59246.0,148.46,148.58,148.38,148.39,59246.0
2023-12-27 14:00:00,148.38,148.53,147.91,148.48,127382.0,148.38,148.53,147.91,148.48,127382.0
2023-12-27 14:30:00,148.49,148.52,148.25,148.36,87498.0,148.49,148.52,148.25,148.36,87498.0
2023-12-27 15:00:00,148.4,148.68,148.33,148.51,96470.0,148.4,148.68,148.33,148.51,96470.0
2023-12-27 15:30:00,148.47,148.94,148.44,148.79,308232.0,148.47,148.94,148.44,148.79,308232.0
2023-12-28 09:30:00,148.66,148.83,147.4,148.12,326692.0,148.66,148.83,147.4,148.12,326692.0
2023-12-28 10:00:00,148.13,148.16,147.25,147.26,220972.0,148.13,148.16,147.25,147.26,220972.0
2023-12-28 10:30:00,147.23,147.72,147.15,147.59,225044.0,147.23,147.72,147.15,147.59,225044.0
2023-12-28 11:00:00,147.59,147.59,146.9,147.26,165232.0,147.59,147.59,146.9,147.26,165232.0
2023-12-28 11:30:00,147.33,147.6,147.02,147.03,96546.0,147.33,147.6,147.02,147.03,96546.0
2023-12-28 12:00:00,147.05,147.53,146.99,147.48,121402.0,147.05,147.53,146.99,147.48,121402.0
2023-12-28 12:30:00,147.47,147.68,147.25,147.53,92942.0,147.47,147.68,147.25,147.53,92942.0
2023-12-28 13:00:00,147.53,147.59,147.29,147.41,97760.0,147.53,147.59,147.29,147.41,97760.0
2023-12-28 13:30:00,147.42,147.55,147.14,147.23,96082.0,147.42,147.55,147.14,147.23,96082.0
2023-12-28 14:00:00,147.23,147.66,147.2,147.66,77068.0,147.23,147.66,147.2,147.66,77068.0
2023-12-28 14:30:00,147.62,148.02,147.51,148.02,105972.0,147.62,148.02,147.51,148.02,105972.0
2023-12-28 15:00:00,148.03,148.07,147.71,147.81,129280.0,148.03,148.07,147.71,147.81,129280.0
2023-12-28 15:30:00,147.83,148.1,147.62,147.78,297708.0,147.83,148.1,147.62,147.78,297708.0
2023-12-29 09:30:00,148.35,148.36,147.51,148.1,200424.0,148.35,148.36,147.51,148.1,200424.0
2023-12-29 10:00:00,148.05,148.09,147.03,147.27,150396.0,148.05,148.09,147.03,147.27,150396.0
2023-12-29 10:30:00,147.29,147.29,146.6,146.79,129004.0,147.29,147.29,146.6,146.79,129004.0
2023-12-29 11:00:00,146.81,146.95,146.1,146.23,168868.0,146.81,146.95,146.1,146.23,168868.0
2023-12-29 11:30:00,146.21,146.78,145.98,146.68,157438.0,146.21,146.78,145.98,146.68,157438.0
2023-12-29 12:00:00,146.68,147.0,146.63,146.74,80764.0,146.68,147.0,146.63,146.74,80764.0
2023-12-29 12:30:00,146.72,147.18,146.72,147.18,100614.0,146.72,147.18,146.72,147.18,100614.0
2023-12-29 13:00:00,147.17,148.01,147.15,147.72,193822.0,147.17,148.01,147.15,147.72,193822.0
2023-12-29 13:30:00,147.73,147.85,147.41,147.51,88924.0,147.73,147.85,147.41,147.51,88924.0
2023-12-29 14:00:00,147.5,147.62,147.31,147.33,73676.0,147.5,147.62,147.31,147.33,73676.0
2023-12-29 14:30:00,147.34,147.7,147.33,147.55,65828.0,147.34,147.7,147.33,147.55,65828.0
2023-12-29 15:00:00,147.57,147.69,147.27,147.38,163940.0,147.57,147.69,147.27,147.38,163940.0
2023-12-29 15:30:00,147.4,147.54,147.05,147.46,316376.0,147.4,147.54,147.05,147.46,316376.0
2024-01-02 09:30:00,145.97,146.06,144.13,144.94,565204.0,145.97,146.06,144.13,144.94,565204.0
2024-01-02 10:00:00,144.89,144.98,142.95,143.08,307172.0,144.89,144.98,142.95,143.08,307172.0
2024-01-02 10:30:00,143.01,143.25,142.42,143.22,400314.0,143.01,143.25,142.42,143.22,400314.0
2024-01-02 11:00:00,143.29,144.96,143.26,144.89,179370.0,143.29,144.96,143.26,144.89,179370.0
2024-01-02 11:30:00,144.92,145.18,144.83,144.86,158632.0,144.92,145.18,144.83,144.86,158632.0
2024-01-02 12:00:00,144.9,145.46,144.78,145.05,167694.0,144.9,145.46,144.78,145.05,167694.0
2024-01-02 12:30:00,145.05,145.12,144.23,144.31,116214.0,145.05,145.12,144.23,144.31,116214.0
2024-01-02 13:00:00,144.28,144.73,144.28,144.6,93926.0,144.28,144.73,144.28,144.6,93926.0
2024-01-02 13:30:00,144.61,144.74,143.77,143.81,96720.0,144.61,144.74,143.77,143.81,96720.0
2024-01-02 14:00:00,143.77,144.83,143.76,144.81,113680.0,143.77,144.83,143.76,144.81,113680.0
2024-01-02 14:30:00,144.75,144.79,144.26,144.29,98962.0,144.75,144.79,144.26,144.29,98962.0
2024-01-02 15:00:00,144.33,144.41,143.86,143.98,185154.0,144.33,144.41,143.86,143.98,185154.0
2024-01-02 15:30:00,143.99,144.58,143.83,144.45,517194.0,143.99,144.58,143.83,144.45,517194.0
2024-01-03 09:30:00,142.35,144.17,141.41,143.33,457418.0,142.35,144.17,141.41,143.33,457418.0
2024-01-03 10:00:00,143.41,144.13,142.97,143.36,278890.0,143.41,144.13,142.97,143.36,278890.0
2024-01-03 10:30:00,143.49,144.12,143.29,144.0,153796.0,143.49,144.12,143.29,144.0,153796.0
2024-01-03 11:00:00,144.0,144.56,143.41,143.48,178222.0,144.0,144.56,143.41,143.48,178222.0
2024-01-03 11:30:00,143.48,143.62,142.77,142.95,121768.0,143.48,143.62,142.77,142.95,121768.0
2024-01-03 12:00:00,142.97,143.1,142.61,142.82,116776.0,142.97,143.1,142.61,142.82,116776.0
2024-01-03 12:30:00,142.74,143.02,142.65,142.93,122134.0,142.74,143.02,142.65,142.93,122134.0
2024-01-03 13:00:00,142.91,143.08,142.76,142.92,108980.0,142.91,143.08,142.76,142.92,108980.0
2024-01-03 13:30:00,142.89,143.04,142.8,142.99,89954.0,142.89,143.04,142.8,142.99,89954.0
2024-01-03 14:00:00,142.95,143.6,142.47,143.37,122898.0,142.95,143.6,142.47,143.37,122898.0
2024-01-03 14:30:00,143.4,143.5,143.02,143.27,93966.0,143.4,143.5,143.02,143.27,93966.0
2024-01-03 15:00:00,143.29,143.74,143.06,143.66,153520.0,143.29,143.74,143.06,143.66,153520.0
2024-01-03 15:30:00,143.68,144.07,142.99,143.23,358004.0,143.68,144.07,142.99,143.23,358004.0
2024-01-04 09:30:00,143.24,143.74,141.95,142.13,403048.0,143.24,143.74,141.95,142.13,403048.0
2024-01-04 10:00:00,142.08,143.23,141.91,142.6,301908.0,142.08,143.23,141.91,142.6,301908.0
2024-01-04 10:30:00,142.6,143.0,142.44,142.64,182440.0,142.6,143.0,142.44,142.64,182440.0
2024-01-04 11:00:00,142.62,143.35,142.56,142.58,171348.0,142.62,143.35,142.56,142.58,171348.0
2024-01-04 11:30:00,142.62,143.2,142.57,143.04,92394.0,142.62,143.2,142.57,143.04,92394.0
2024-01-04 12:00:00,143.06,143.1,142.35,142.83,72756.0,143.06,143.1,142.35,142.83,72756.0
2024-01-04 12:30:00,142.82,142.99,142.56,142.84,50098.0,142.82,142.99,142.56,142.84,50098.0
2024-01-04 13:00:00,142.85,142.91,142.58,142.66,46894.0,142.85,142.91,142.58,142.66,46894.0
2024-01-04 13:30:00,142.7,142.89,142.07,142.2,83088.0,142.7,142.89,142.07,142.2,83088.0
2024-01-04 14:00:00,142.17,142.32,141.76,141.79,126500.0,142.17,142.32,141.76,141.79,126500.0
2024-01-04 14:30:00,141.78,142.21,141.75,142.06,103386.0,141.78,142.21,141.75,142.06,103386.0
2024-01-04 15:00:00,142.1,142.16,141.72,141.96,180660.0,142.1,142.16,141.72,141.96,180660.0
2024-01-04 15:30:00,141.93,142.0,141.45,141.54,431558.0,141.93,142.0,141.45,141.54,431558.0
2024-01-05 09:30:00,142.1,143.23,140.92,141.88,306190.0,142.1,143.23,140.92,141.88,306190.0
2024-01-05 10:00:00,142.0,142.43,141.68,141.96,160376.0,142.0,142.43,141.68,141.96,160376.0
2024-01-05 10:30:00,141.97,142.39,141.77,142.23,126722.0,141.97,142.39,141.77,142.23,126722.0
2024-01-05 11:00:00,142.24,142.43,141.76,141.87,83056.0,142.24,142.43,141.76,141.87,83056.0
2024-01-05 11:30:00,141.84,142.1,141.71,141.91,83566.0,141.84,142.1,141.71,141.91,83566.0
2024-01-05 12:00:00,141.9,141.92,141.27,141.28,94724.0,141.9,141.92,141.27,141.28,94724.0
2024-01-05 12:30:00,141.31,141.79,141.28,141.74,102162.0,141.31,141.79,141.28,141.74,102162.0
2024-01-05 13:00:00,141.78,141.78,141.04,141.29,71428.0,141.78,141.78,141.04,141.29,71428.0
2024-01-05 13:30:00,141.32,141.63,141.32,141.46,58144.0,141.32,141.63,141.32,141.46,58144.0
2024-01-05 14:00:00,141.49,141.77,141.43,141.6,88358.0,141.49,141.77,141.43,141.6,88358.0
2024-01-05 14:30:00,141.63,141.79,141.14,141.15,91470.0,141.63,141.79,141.14,141.15,91470.0
2024-01-05 15:00:00,141.16,141.3,141.05,141.25,80484.0,141.16,141.3,141.05,141.25,80484.0
2024-01-05 15:30:00,141.22,141.58,141.03,141.47,350380.0,141.22,141.58,141.03,141.47,350380.0
2024-01-08 09:30:00,142.22,143.9,141.75,143.87,454854.0,142.22,143.9,141.75,143.87,454854.0
2024-01-08 10:00:00,143.91,144.63,143.58,144.52,224028.0,143.91,144.63,143.58,144.52,224028.0
2024-01-08 10:30:00,144.53,144.97,144.24,144.48,274604.0,144.53,144.97,144.24,144.48,274604.0
2024-01-08 11:00:00,144.52,144.64,143.76,143.86,134658.0,144.52,144.64,143.76,143.86,134658.0
2024-01-08 11:30:00,143.85,144.33,143.68,144.28,130200.0,143.85,144.33,143.68,144.28,130200.0
2024-01-08 12:00:00,144.3,144.35,144.03,144.32,92006.0,144.3,144.35,144.03,144.32,92006.0
2024-01-08 12:30:00,144.36,144.99,144.31,144.88,119880.0,144.36,144.99,144.31,144.88,119880.0
2024-01-08 13:00:00,144.9,145.35,144.84,145.26,190438.0,144.9,145.35,144.84,145.26,190438.0
2024-01-08 13:30:00,145.25,145.32,144.65,144.92,136782.0,145.25,145.32,144.65,144.92,136782.0
2024-01-08 14:00:00,144.97,145.06,144.58,144.85,106488.0,144.97,145.06,144.58,144.85,106488.0
2024-01-08 14:30:00,144.9,145.09,144.68,144.82,133034.0,144.9,145.09,144.68,144.82,133034.0
2024-01-08 15:00:00,144.81,145.37,144.33,144.9,383188.0,144.81,145.37,144.33,144.9,383188.0
2024-01-08 15:30:00,144.91,145.04,144.38,144.75,688044.0,144.91,145.04,144.38,144.75,688044.0
2024-01-09 09:30:00,144.13,147.54,143.45,147.41,564092.0,144.13,147.54,143.45,147.41,564092.0
2024-01-09 10:00:00,147.33,149.45,146.78,148.65,471588.0,147.33,149.45,146.78,148.65,471588.0
2024-01-09 10:30:00,148.66,149.07,148.23,148.49,288324.0,148.66,149.07,148.23,148.49,288324.0
2024-01-09 11:00:00,148.66,149.11,148.41,148.54,175544.0,148.66,149.11,148.41,148.54,175544.0
2024-01-09 11:30:00,148.54,149.21,148.0,149.0,250502.0,148.54,149.21,148.0,149.0,250502.0
2024-01-09 12:00:00,148.97,149.25,148.82,149.24,143774.0,148.97,149.25,148.82,149.24,143774.0
2024-01-09 12:30:00,149.28,149.43,148.89,149.4,87302.0,149.28,149.43,148.89,149.4,87302.0
2024-01-09 13:00:00,149.41,149.74,149.14,149.66,190494.0,149.41,149.74,149.14,149.66,190494.0
2024-01-09 13:30:00,149.63,150.22,149.36,150.18,321144.0,149.63,150.22,149.36,150.18,321144.0
2024-01-09 14:00:00,150.2,150.5,149.58,149.95,200272.0,150.2,150.5,149.58,149.95,200272.0
2024-01-09 14:30:00,149.94,150.11,149.68,149.97,161722.0,149.94,150.11,149.68,149.97,161722.0
2024-01-09 15:00:00,149.99,150.03,149.37,149.54,231704.0,149.99,150.03,149.37,149.54,231704.0
2024-01-09 15:30:00,149.57,150.44,149.35,150.24,658168.0,149.57,150.44,149.35,150.24,658168.0
2024-01-10 09:30:00,152.6,155.22,152.55,153.5,897100.0,152.6,155.22,152.55,153.5,897100.0
2024-01-10 10:00:00,153.63,154.82,152.64,154.7,501140.0,153.63,154.82,152.64,154.7,501140.0
2024-01-10 10:30:00,154.65,155.83,154.39,155.63,428610.0,154.65,155.83,154.39,155.63,428610.0
2024-01-10 11:00:00,155.63,156.49,155.43,156.35,491268.0,155.63,156.49,155.43,156.35,491268.0
2024-01-10 11:30:00,156.45,156.91,156.13,156.6,467326.0,156.45,156.91,156.13,156.6,467326.0
2024-01-10 12:00:00,156.58,156.91,156.01,156.31,335396.0,156.58,156.91,156.01,156.31,335396.0
2024-01-10 12:30:00,156.26,156.9,156.08,156.82,320906.0,156.26,156.9,156.08,156.82,320906.0
2024-01-10 13:00:00,156.85,157.39,156.69,157.38,407104.0,156.85,157.39,156.69,157.38,407104.0
2024-01-10 13:30:00,157.37,157.98,157.17,157.5,492308.0,157.37,157.98,157.17,157.5,492308.0
2024-01-10 14:00:00,157.45,158.25,157.41,157.47,266260.0,157.45,158.25,157.41,157.47,266260.0
2024-01-10 14:30:00,157.47,157.75,157.31,157.63,167838.0,157.47,157.75,157.31,157.63,167838.0
2024-01-10 15:00:00,157.65,157.65,157.16,157.53,282216.0,157.65,157.65,157.16,157.53,282216.0
2024-01-10 15:30:00,157.53,158.16,157.5,158.08,892440.0,157.53,158.16,157.5,158.08,892440.0
2024-01-11 09:30:00,160.27,162.69,158.79,159.74,1131846.0,160.27,162.69,158.79,159.74,1131846.0
2024-01-11 10:00:00,159.74,160.5,158.26,160.49,615424.0,159.74,160.5,158.26,160.49,615424.0
2024-01-11 10:30:00,160.5,161.46,160.03,160.1,557284.0,160.5,161.46,160.03,160.1,557284.0
2024-01-11 11:00:00,160.15,160.81,159.9,160.21,552990.0,160.15,160.81,159.9,160.21,552990.0
2024-01-11 11:30:00,160.16,160.78,159.47,159.97,371110.0,160.16,160.78,159.47,159.97,371110.0
2024-01-11 12:00:00,159.94,160.19,158.65,158.68,258628.0,159.94,160.19,158.65,158.68,258628.0
2024-01-11 12:30:00,158.78,160.23,158.58,159.88,195262.0,158.78,160.23,158.58,159.88,195262.0
2024-01-11 13:00:00,159.9,161.02,159.69,160.75,323300.0,159.9,161.02,159.69,160.75,323300.0
2024-01-11 13:30:00,160.77,161.44,160.6,161.37,195756.0,160.77,161.44,160.6,161.37,195756.0
2024-01-11 14:00:00,161.39,162.1,161.27,161.99,234034.0,161.39,162.1,161.27,161.99,234034.0
2024-01-11 14:30:00,162.0,162.27,161.5,162.16,216352.0,162.0,162.27,161.5,162.16,216352.0
2024-01-11 15:00:00,162.16,162.17,161.45,161.67,233678.0,162.16,162.17,161.45,161.67,233678.0
2024-01-11 15:30:00,161.69,161.9,161.3,161.76,774534.0,161.69,161.9,161.3,161.76,774534.0
2024-01-12 09:30:00,162.01,165.2,160.7,163.36,882660.0,162.01,165.2,160.7,163.36,882660.0
2024-01-12 10:00:00,163.39,163.76,161.99,162.96,374268.0,163.39,163.76,161.99,162.96,374268.0
2024-01-12 10:30:00,162.96,163.6,162.25,162.53,234630.0,162.96,163.6,162.25,162.53,234630.0
2024-01-12 11:00:00,162.53,163.04,162.32,162.83,254606.0,162.53,163.04,162.32,162.83,254606.0
2024-01-12 11:30:00,162.87,163.22,162.52,162.72,173834.0,162.87,163.22,162.52,162.72,173834.0
2024-01-12 12:00:00,162.75,163.32,162.6,163.09,121208.0,162.75,163.32,162.6,163.09,121208.0
2024-01-12 12:30:00,163.04,163.12,162.1,162.4,144692.0,163.04,163.12,162.1,162.4,144692.0
2024-01-12 13:00:00,162.4,162.92,162.4,162.77,90098.0,162.4,162.92,162.4,162.77,90098.0
2024-01-12 13:30:00,162.79,163.1,162.73,163.03,83654.0,162.79,163.1,162.73,163.03,83654.0
2024-01-12 14:00:00,163.04,163.15,162.75,162.88,85528.0,163.04,163.15,162.75,162.88,85528.0
2024-01-12 14:30:00,162.94,163.09,162.6,162.83,106572.0,162.94,163.09,162.6,162.83,106572.0
2024-01-12 15:00:00,162.78,163.12,162.53,162.9,157914.0,162.78,163.12,162.53,162.9,157914.0
2024-01-12 15:30:00,162.92,163.06,162.46,162.61,686898.0,162.92,163.06,162.46,162.61,686898.0
2024-01-16 09:30:00,164.15,164.82,162.75,163.43,599264.0,164.15,164.82,162.75,163.43,599264.0
2024-01-16 10:00:00,163.38,165.63,163.17,165.47,428368.0,163.38,165.63,163.17,165.47,428368.0
2024-01-16 10:30:00,165.44,166.65,165.31,165.39,493182.0,165.44,166.65,165.31,165.39,493182.0
2024-01-16 11:00:00,165.43,166.21,164.48,165.87,429510.0,165.43,166.21,164.48,165.87,429510.0
2024-01-16 11:30:00,165.84,166.25,165.02,165.32,221420.0,165.84,166.25,165.02,165.32,221420.0
2024-01-16 12:00:00,165.3,165.93,165.07,165.64,188976.0,165.3,165.93,165.07,165.64,188976.0
2024-01-16 12:30:00,165.64,166.29,164.61,164.78,288814.0,165.64,166.29,164.61,164.78,288814.0
2024-01-16 13:00:00,164.79,165.27,164.58,164.82,189734.0,164.79,165.27,164.58,164.82,189734.0
2024-01-16 13:30:00,164.84,165.45,164.31,164.33,158504.0,164.84,165.45,164.31,164.33,158504.0
2024-01-16 14:00:00,164.33,164.88,164.21,164.85,149400.0,164.33,164.88,164.21,164.85,149400.0
2024-01-16 14:30:00,164.85,165.68,164.82,165.59,192270.0,164.85,165.68,164.82,165.59,192270.0
2024-01-16 15:00:00,165.57,165.81,165.2,165.32,221894.0,165.57,165.81,165.2,165.32,221894.0
2024-01-16 15:30:00,165.27,166.31,165.09,165.95,580340.0,165.27,166.31,165.09,165.95,580340.0
2024-01-17 09:30:00,165.27,166.24,161.35,162.19,761610.0,165.27,166.24,161.35,162.19,761610.0
2024-01-17 10:00:00,162.1,162.66,161.31,162.5,347026.0,162.1,162.66,161.31,162.5,347026.0
2024-01-17 10:30:00,162.56,163.6,162.21,163.24,310464.0,162.56,163.6,162.21,163.24,310464.0
2024-01-17 11:00:00,163.22,164.4,163.17,164.32,298390.0,163.22,164.4,163.17,164.32,298390.0
2024-01-17 11:30:00,164.24,164.5,163.56,164.04,207562.0,164.24,164.5,163.56,164.04,207562.0
2024-01-17 12:00:00,164.12,164.78,163.85,163.91,169518.0,164.12,164.78,163.85,163.91,169518.0
2024-01-17 12:30:00,163.85,164.64,163.79,164.57,105672.0,163.85,164.64,163.79,164.57,105672.0
2024-01-17 13:00:00,164.59,164.88,164.07,164.41,112914.0,164.59,164.88,164.07,164.41,112914.0
2024-01-17 13:30:00,164.31,164.5,163.87,164.04,102884.0,164.31,164.5,163.87,164.04,102884.0
2024-01-17 14:00:00,164.08,164.93,163.94,164.93,115228.0,164.08,164.93,163.94,164.93,115228.0
2024-01-17 14:30:00,164.91,165.41,164.89,165.19,109408.0,164.91,165.41,164.89,165.19,109408.0
2024-01-17 15:00:00,165.21,165.29,164.09,164.18,171898.0,165.21,165.29,164.09,164.18,171898.0
2024-01-17 15:30:00,164.21,165.25,164.18,165.03,408862.0,164.21,165.25,164.18,165.03,408862.0
2024-01-18 09:30:00,168.25,169.3,166.37,167.6,840534.0,168.25,169.3,166.37,167.6,840534.0
2024-01-18 10:00:00,167.59,168.42,166.28,168.21,405458.0,167.59,168.42,166.28,168.21,405458.0
2024-01-18 10:30:00,168.21,168.63,167.62,168.19,294204.0,168.21,168.63,167.62,168.19,294204.0
2024-01-18 11:00:00,168.17,168.77,167.81,168.55,248112.0,168.17,168.77,167.81,168.55,248112.0
2024-01-18 11:30:00,168.54,168.79,167.88,167.97,183218.0,168.54,168.79,167.88,167.97,183218.0
2024-01-18 12:00:00,168.02,168.03,167.15,167.53,235186.0,168.02,168.03,167.15,167.53,235186.0
2024-01-18 12:30:00,167.59,167.79,167.04,167.55,115384.0,167.59,167.79,167.04,167.55,115384.0
2024-01-18 13:00:00,167.55,167.55,166.44,166.44,135746.0,167.55,167.55,166.44,166.44,135746.0
2024-01-18 13:30:00,166.41,166.79,166.36,166.73,178422.0,166.41,166.79,166.36,166.73,178422.0
2024-01-18 14:00:00,166.72,167.85,166.66,167.7,171164.0,166.72,167.85,166.66,167.7,171164.0
2024-01-18 14:30:00,167.71,167.92,167.53,167.76,148664.0,167.71,167.92,167.53,167.76,148664.0
2024-01-18 15:00:00,167.76,168.11,167.31,167.56,188770.0,167.76,168.11,167.31,167.56,188770.0
2024-01-18 15:30:00,167.6,168.39,167.6,167.95,460716.0,167.6,168.39,167.6,167.95,460716.0
2024-01-19 09:30:00,169.39,170.2,168.01,169.24,695622.0,169.39,170.2,168.01,169.24,695622.0
2024-01-19 10:00:00,169.38,169.47,167.88,168.22,262120.0,169.38,169.47,167.88,168.22,262120.0
2024-01-19 10:30:00,168.19,168.32,167.77,167.93,238872.0,168.19,168.32,167.77,167.93,238872.0
2024-01-19 11:00:00,167.85,168.5,167.78,168.22,117374.0,167.85,168.5,167.78,168.22,117374.0
2024-01-19 11:30:00,168.09,168.09,167.52,167.83,138280.0,168.09,168.09,167.52,167.83,138280.0
2024-01-19 12:00:00,167.89,168.15,167.16,167.21,155914.0,167.89,168.15,167.16,167.21,155914.0
2024-01-19 12:30:00,167.17,168.13,167.16,168.11,184678.0,167.17,168.13,167.16,168.11,184678.0
2024-01-19 13:00:00,168.1,168.18,167.3,167.74,190230.0,168.1,168.18,167.3,167.74,190230.0
2024-01-19 13:30:00,167.78,168.56,167.7,168.53,180788.0,167.78,168.56,167.7,168.53,180788.0
2024-01-19 14:00:00,168.54,169.13,168.3,168.38,207756.0,168.54,169.13,168.3,168.38,207756.0
2024-01-19 14:30:00,168.38,168.54,167.67,168.37,129102.0,168.38,168.54,167.67,168.37,129102.0
2024-01-19 15:00:00,168.29,168.42,168.09,168.32,141020.0,168.29,168.42,168.09,168.32,141020.0
2024-01-19 15:30:00,168.35,169.0,168.26,168.87,416766.0,168.35,169.0,168.26,168.87,416766.0
2024-01-22 09:30:00,173.4,175.3,173.0,173.54,1079236.0,173.4,175.3,173.0,173.54,1079236.0
2024-01-22 10:00:00,173.57,173.64,171.29,171.44,409178.0,173.57,173.64,171.29,171.44,409178.0
2024-01-22 10:30:00,171.35,172.81,171.23,172.11,284580.0,171.35,172.81,171.23,172.11,284580.0
2024-01-22 11:00:00,172.12,173.49,171.78,173.48,279394.0,172.12,173.49,171.78,173.48,279394.0
2024-01-22 11:30:00,173.45,173.9,172.91,173.35,185292.0,173.45,173.9,172.91,173.35,185292.0
2024-01-22 12:00:00,173.36,173.65,172.84,173.41,173680.0,173.36,173.65,172.84,173.41,173680.0
2024-01-22 12:30:00,173.45,173.45,172.75,172.75,98216.0,173.45,173.45,172.75,172.75,98216.0
2024-01-22 13:00:00,172.71,172.75,171.73,171.79,164760.0,172.71,172.75,171.73,171.79,164760.0
2024-01-22 13:30:00,171.79,172.91,171.79,172.81,167272.0,171.79,172.91,171.79,172.81,167272.0
2024-01-22 14:00:00,172.82,172.96,172.59,172.79,120314.0,172.82,172.96,172.59,172.79,120314.0
2024-01-22 14:30:00,172.82,173.65,172.8,173.58,150816.0,172.82,173.65,172.8,173.58,150816.0
2024-01-22 15:00:00,173.58,173.69,173.11,173.56,153610.0,173.58,173.69,173.11,173.56,153610.0
2024-01-22 15:30:00,173.56,173.75,172.81,172.82,355384.0,173.56,173.75,172.81,172.82,355384.0
2024-01-23 09:30:00,172.79,173.0,169.16,170.79,516238.0,172.79,173.0,169.16,170.79,516238.0
2024-01-23 10:00:00,170.59,171.47,170.06,171.27,209602.0,170.59,171.47,170.06,171.27,209602.0
2024-01-23 10:30:00,171.3,171.83,171.0,171.65,164242.0,171.3,171.83,171.0,171.65,164242.0
2024-01-23 11:00:00,171.72,172.32,170.38,170.84,211722.0,171.72,172.32,170.38,170.84,211722.0
2024-01-23 11:30:00,170.85,171.0,169.81,170.34,249766.0,170.85,171.0,169.81,170.34,249766.0
2024-01-23 12:00:00,170.3,170.34,169.45,169.5,190052.0,170.3,170.34,169.45,169.5,190052.0
2024-01-23 12:30:00,169.5,171.1,169.25,171.08,139912.0,169.5,171.1,169.25,171.08,139912.0
2024-01-23 13:00:00,171.08,171.81,170.67,171.57,164982.0,171.08,171.81,170.67,171.57,164982.0
2024-01-23 13:30:00,171.64,171.78,171.19,171.78,117844.0,171.64,171.78,171.19,171.78,117844.0
2024-01-23 14:00:00,171.77,171.99,171.54,171.62,152232.0,171.77,171.99,171.54,171.62,152232.0
2024-01-23 14:30:00,171.53,171.89,171.07,171.07,108580.0,171.53,171.89,171.07,171.07,108580.0
2024-01-23 15:00:00,171.04,171.64,171.04,171.5,148064.0,171.04,171.64,171.04,171.5,148064.0
2024-01-23 15:30:00,171.55,172.19,171.3,172.06,403604.0,171.55,172.19,171.3,172.06,403604.0
2024-01-24 09:30:00,173.91,174.0,172.29,173.18,338164.0,173.91,174.0,172.29,173.18,338164.0
2024-01-24 10:00:00,173.09,173.98,172.72,172.9,239204.0,173.09,173.98,172.72,172.9,239204.0
2024-01-24 10:30:00,172.94,173.69,172.07,172.97,266008.0,172.94,173.69,172.07,172.97,266008.0
2024-01-24 11:00:00,172.92,173.19,171.96,172.58,221194.0,172.92,173.19,171.96,172.58,221194.0
2024-01-24 11:30:00,172.51,172.68,171.91,172.14,116600.0,172.51,172.68,171.91,172.14,116600.0
2024-01-24 12:00:00,172.1,172.94,172.1,172.71,118542.0,172.1,172.94,172.1,172.71,118542.0
2024-01-24 12:30:00,172.73,173.11,172.62,172.76,117144.0,172.73,173.11,172.62,172.76,117144.0
2024-01-24 13:00:00,172.7,172.74,171.68,172.18,183008.0,172.7,172.74,171.68,172.18,183008.0
2024-01-24 13:30:00,172.24,172.44,171.45,172.24,170792.0,172.24,172.44,171.45,172.24,170792.0
2024-01-24 14:00:00,172.33,172.38,171.06,171.15,173760.0,172.33,172.38,171.06,171.15,173760.0
2024-01-24 14:30:00,171.2,171.54,170.88,170.96,114352.0,171.2,171.54,170.88,170.96,114352.0
2024-01-24 15:00:00,170.98,171.31,170.26,170.41,221734.0,170.98,171.31,170.26,170.41,221734.0
2024-01-24 15:30:00,170.4,170.85,169.92,170.1,715188.0,170.4,170.85,169.92,170.1,715188.0
2024-01-25 09:30:00,172.23,172.23,168.75,170.0,601380.0,172.23,172.23,168.75,170.0,601380.0
2024-01-25 10:00:00,170.04,170.4,168.85,169.87,474794.0,170.04,170.4,168.85,169.87,474794.0
2024-01-25 10:30:00,169.86,170.21,169.22,170.14,171478.0,169.86,170.21,169.22,170.14,171478.0
2024-01-25 11:00:00,170.15,171.42,169.89,171.13,259596.0,170.15,171.42,169.89,171.13,259596.0
2024-01-25 11:30:00,171.22,171.35,170.45,170.86,207414.0,171.22,171.35,170.45,170.86,207414.0
2024-01-25 12:00:00,170.85,170.97,169.61,170.15,94326.0,170.85,170.97,169.61,170.15,94326.0
2024-01-25 12:30:00,170.17,170.24,169.41,169.68,128338.0,170.17,170.24,169.41,169.68,128338.0
2024-01-25 13:00:00,169.61,169.85,168.93,169.08,172920.0,169.61,169.85,168.93,169.08,172920.0
2024-01-25 13:30:00,169.04,169.38,168.75,168.89,135242.0,169.04,169.38,168.75,168.89,135242.0
2024-01-25 14:00:00,168.89,168.91,168.29,168.47,231594.0,168.89,168.91,168.29,168.47,231594.0
2024-01-25 14:30:00,168.45,169.46,168.42,169.28,127924.0,168.45,169.46,168.42,169.28,127924.0
2024-01-25 15:00:00,169.26,169.68,169.16,169.35,179568.0,169.26,169.68,169.16,169.35,179568.0
2024-01-25 15:30:00,169.34,170.1,169.29,170.09,548290.0,169.34,170.1,169.29,170.09,548290.0
2024-01-26 09:30:00,169.79,172.15,169.03,170.89,398612.0,169.79,172.15,169.03,170.89,398612.0
2024-01-26 10:00:00,171.02,171.17,169.65,170.78,157260.0,171.02,171.17,169.65,170.78,157260.0
2024-01-26 10:30:00,170.79,171.38,170.64,171.38,126980.0,170.79,171.38,170.64,171.38,126980.0
2024-01-26 11:00:00,171.47,171.63,171.0,171.4,150360.0,171.47,171.63,171.0,171.4,150360.0
2024-01-26 11:30:00,171.4,171.49,170.85,171.28,101758.0,171.4,171.49,170.85,171.28,101758.0
2024-01-26 12:00:00,171.28,171.92,171.15,171.15,119306.0,171.28,171.92,171.15,171.15,119306.0
2024-01-26 12:30:00,171.13,171.13,169.98,170.44,189922.0,171.13,171.13,169.98,170.44,189922.0
2024-01-26 13:00:00,170.41,170.62,170.24,170.56,122056.0,170.41,170.62,170.24,170.56,122056.0
2024-01-26 13:30:00,170.53,170.77,170.32,170.4,128472.0,170.53,170.77,170.32,170.4,128472.0
2024-01-26 14:00:00,170.4,170.85,170.27,170.42,94488.0,170.4,170.85,170.27,170.42,94488.0
2024-01-26 14:30:00,170.44,171.2,170.24,171.14,108156.0,170.44,171.2,170.24,171.14,108156.0
2024-01-26 15:00:00,171.15,171.27,170.82,170.84,138316.0,171.15,171.27,170.82,170.84,138316.0
2024-01-26 15:30:00,170.85,171.35,170.46,171.22,402860.0,170.85,171.35,170.46,171.22,402860.0
2024-01-29 09:30:00,171.0,172.38,170.63,171.31,337856.0,171.0,172.38,170.63,171.31,337856.0
2024-01-29 10:00:00,171.34,171.34,170.58,170.99,166900.0,171.34,171.34,170.58,170.99,166900.0
2024-01-29 10:30:00,171.01,171.08,170.55,170.84,143196.0,171.01,171.08,170.55,170.84,143196.0
2024-01-29 11:00:00,170.74,171.25,170.39,171.15,135922.0,170.74,171.25,170.39,171.15,135922.0
2024-01-29 11:30:00,171.24,171.43,171.21,171.38,110388.0,171.24,171.43,171.21,171.38,110388.0
2024-01-29 12:00:00,171.39,172.57,171.39,172.54,277896.0,171.39,172.57,171.39,172.54,277896.0
2024-01-29 12:30:00,172.48,172.75,171.99,172.04,117988.0,172.48,172.75,171.99,172.04,117988.0
2024-01-29 13:00:00,172.05,172.28,171.75,171.84,112486.0,172.05,172.28,171.75,171.84,112486.0
2024-01-29 13:30:00,171.86,171.86,170.87,170.91,120480.0,171.86,171.86,170.87,170.91,120480.0
2024-01-29 14:00:00,170.89,172.5,170.88,172.18,237756.0,170.89,172.5,170.88,172.18,237756.0
2024-01-29 14:30:00,172.19,172.22,171.17,171.29,354888.0,172.19,172.22,171.17,171.29,354888.0
2024-01-29 15:00:00,171.33,171.88,171.33,171.79,236864.0,171.33,171.88,171.33,171.79,236864.0
2024-01-29 15:30:00,171.85,172.69,171.72,172.63,486100.0,171.85,172.69,171.72,172.63,486100.0
2024-01-30 09:30:00,172.42,173.82,171.77,172.12,286416.0,172.42,173.82,171.77,172.12,286416.0
2024-01-30 10:00:00,172.22,172.83,171.51,172.83,162092.0,172.22,172.83,171.51,172.83,162092.0
2024-01-30 10:30:00,172.87,172.9,172.31,172.78,57498.0,172.87,172.9,172.31,172.78,57498.0
2024-01-30 11:00:00,172.98,173.15,172.34,172.75,103358.0,172.98,173.15,172.34,172.75,103358.0
2024-01-30 11:30:00,172.75,172.91,172.26,172.45,72692.0,172.75,172.91,172.26,172.45,72692.0
2024-01-30 12:00:00,172.38,172.7,171.75,171.78,63812.0,172.38,172.7,171.75,171.78,63812.0
2024-01-30 12:30:00,171.79,172.09,171.38,171.72,69148.0,171.79,172.09,171.38,171.72,69148.0
2024-01-30 13:00:00,171.77,172.25,171.59,172.25,39964.0,171.77,172.25,171.59,172.25,39964.0
2024-01-30 13:30:00,172.22,172.43,171.9,171.99,53980.0,172.22,172.43,171.9,171.99,53980.0
2024-01-30 14:00:00,172.08,172.21,171.46,171.96,82558.0,172.08,172.21,171.46,171.96,82558.0
2024-01-30 14:30:00,171.95,172.18,171.79,172.03,48976.0,171.95,172.18,171.79,172.03,48976.0
2024-01-30 15:00:00,171.97,172.72,171.89,172.67,70374.0,171.97,172.72,171.89,172.67,70374.0
2024-01-30 15:30:00,172.63,173.07,172.22,172.96,277524.0,172.63,173.07,172.22,172.96,277524.0
2024-01-31 09:30:00,171.12,172.0,169.1,169.5,388082.0,171.12,172.0,169.1,169.5,388082.0
2024-01-31 10:00:00,169.41,170.1,167.62,167.75,234432.0,169.41,170.1,167.62,167.75,234432.0
2024-01-31 10:30:00,167.76,167.92,166.34,167.29,392796.0,167.76,167.92,166.34,167.29,392796.0
2024-01-31 11:00:00,167.32,168.98,167.31,168.63,134112.0,167.32,168.98,167.31,168.63,134112.0
2024-01-31 11:30:00,168.66,169.27,168.4,169.15,70080.0,168.66,169.27,168.4,169.15,70080.0
2024-01-31 12:00:00,169.14,170.14,169.13,169.99,114412.0,169.14,170.14,169.13,169.99,114412.0
2024-01-31 12:30:00,169.99,170.7,169.74,170.64,82846.0,169.99,170.7,169.74,170.64,82846.0
2024-01-31 13:00:00,170.66,171.44,170.65,170.77,117512.0,170.66,171.44,170.65,170.77,117512.0
2024-01-31 13:30:00,170.69,170.79,169.7,169.88,72664.0,170.69,170.79,169.7,169.88,72664.0
2024-01-31 14:00:00,169.79,170.37,169.27,169.54,80520.0,169.79,170.37,169.27,169.54,80520.0
2024-01-31 14:30:00,169.58,171.35,169.58,170.31,92200.0,169.58,171.35,169.58,170.31,92200.0
2024-01-31 15:00:00,170.31,170.39,169.06,169.52,136586.0,170.31,170.39,169.06,169.52,136586.0
2024-01-31 15:30:00,169.54,169.76,168.98,169.23,369394.0,169.54,169.76,168.98,169.23,369394.0
2024-02-01 09:30:00,169.67,169.78,167.72,168.29,498448.0,169.67,169.78,167.72,168.29,498448.0
2024-02-01 10:00:00,168.01,170.23,167.75,170.09,223448.0,168.01,170.23,167.75,170.09,223448.0
2024-02-01 10:30:00,170.08,170.17,168.44,168.59,157738.0,170.08,170.17,168.44,168.59,157738.0
2024-02-01 11:00:00,168.5,169.2,168.15,168.37,230602.0,168.5,169.2,168.15,168.37,230602.0
2024-02-01 11:30:00,168.42,169.21,168.35,169.07,130338.0,168.42,169.21,168.35,169.07,130338.0
2024-02-01 12:00:00,169.16,169.61,168.54,168.55,120556.0,169.16,169.61,168.54,168.55,120556.0
2024-02-01 12:30:00,168.55,169.51,168.55,169.17,80250.0,168.55,169.51,168.55,169.17,80250.0
2024-02-01 13:00:00,169.22,169.47,168.69,169.35,87722.0,169.22,169.47,168.69,169.35,87722.0
2024-02-01 13:30:00,169.35,169.68,169.13,169.56,67372.0,169.35,169.68,169.13,169.56,67372.0
2024-02-01 14:00:00,169.62,170.04,169.44,169.75,80998.0,169.62,170.04,169.44,169.75,80998.0
2024-02-01 14:30:00,169.82,170.2,169.62,170.19,103126.0,169.82,170.2,169.62,170.19,103126.0
2024-02-01 15:00:00,170.18,170.18,169.52,170.06,113998.0,170.18,170.18,169.52,170.06,113998.0
2024-02-01 15:30:00,170.08,170.12,169.45,169.99,282188.0,170.08,170.12,169.45,169.99,282188.0
2024-02-02 09:30:00,169.78,171.66,169.5,170.54,385370.0,169.78,171.66,169.5,170.54,385370.0
2024-02-02 10:00:00,170.82,171.48,170.27,170.76,173558.0,170.82,171.48,170.27,170.76,173558.0
2024-02-02 10:30:00,170.7,171.84,170.16,171.2,151174.0,170.7,171.84,170.16,171.2,151174.0
2024-02-02 11:00:00,171.2,171.7,170.6,171.4,253430.0,171.2,171.7,170.6,171.4,253430.0
2024-02-02 11:30:00,171.44,171.93,171.16,171.71,256716.0,171.44,171.93,171.16,171.71,256716.0
2024-02-02 12:00:00,171.7,172.63,171.56,172.52,192232.0,171.7,172.63,171.56,172.52,192232.0
2024-02-02 12:30:00,172.52,172.85,171.94,172.58,204534.0,172.52,172.85,171.94,172.58,204534.0
2024-02-02 13:00:00,172.51,172.81,171.87,172.32,91558.0,172.51,172.81,171.87,172.32,91558.0
2024-02-02 13:30:00,172.31,172.91,172.25,172.58,92076.0,172.31,172.91,172.25,172.58,92076.0
2024-02-02 14:00:00,172.53,173.22,172.35,172.4,139150.0,172.53,173.22,172.35,172.4,139150.0
2024-02-02 14:30:00,172.38,172.73,172.08,172.63,137948.0,172.38,172.73,172.08,172.63,137948.0
2024-02-02 15:00:00,172.59,172.93,172.37,172.85,139298.0,172.59,172.93,172.37,172.85,139298.0
2024-02-02 15:30:00,172.91,173.0,172.47,172.56,387598.0,172.91,173.0,172.47,172.56,387598.0
2024-02-05 09:30:00,172.14,172.75,169.87,170.1,372160.0,172.14,172.75,169.87,170.1,372160.0
2024-02-05 10:00:00,170.0,170.21,169.1,169.78,269214.0,170.0,170.21,169.1,169.78,269214.0
2024-02-05 10:30:00,169.75,170.64,168.97,170.64,149086.0,169.75,170.64,168.97,170.64,149086.0
2024-02-05 11:00:00,170.59,170.74,169.92,170.22,99166.0,170.59,170.74,169.92,170.22,99166.0
2024-02-05 11:30:00,170.18,171.02,170.05,170.8,86950.0,170.18,171.02,170.05,170.8,86950.0
2024-02-05 12:00:00,170.77,171.04,170.5,171.0,71562.0,170.77,171.04,170.5,171.0,71562.0
2024-02-05 12:30:00,171.04,171.33,170.99,171.14,66068.0,171.04,171.33,170.99,171.14,66068.0
2024-02-05 13:00:00,171.02,171.41,170.83,170.86,50038.0,171.02,171.41,170.83,170.86,50038.0
2024-02-05 13:30:00,170.81,170.98,170.37,170.56,73922.0,170.81,170.98,170.37,170.56,73922.0
2024-02-05 14:00:00,170.51,171.49,170.4,171.46,80100.0,170.51,171.49,170.4,171.46,80100.0
2024-02-05 14:30:00,171.44,171.98,171.37,171.52,169586.0,171.44,171.98,171.37,171.52,169586.0
2024-02-05 15:00:00,171.52,171.57,170.92,171.48,125410.0,171.52,171.57,170.92,171.48,125410.0
2024-02-05 15:30:00,171.5,172.49,171.13,172.21,420594.0,171.5,172.49,171.13,172.21,420594.0
2024-02-06 09:30:00,172.75,173.88,170.65,170.81,284052.0,172.75,173.88,170.65,170.81,284052.0
2024-02-06 10:00:00,170.82,171.02,169.4,170.09,301288.0,170.82,171.02,169.4,170.09,301288.0
2024-02-06 10:30:00,169.97,170.44,169.05,169.67,216812.0,169.97,170.44,169.05,169.67,216812.0
2024-02-06 11:00:00,169.61,170.13,169.15,169.57,197962.0,169.61,170.13,169.15,169.57,197962.0
2024-02-06 11:30:00,169.68,170.01,168.55,168.58,152342.0,169.68,170.01,168.55,168.58,152342.0
2024-02-06 12:00:00,168.5,168.88,168.0,168.81,199024.0,168.5,168.88,168.0,168.81,199024.0
2024-02-06 12:30:00,168.81,169.94,168.45,169.91,205184.0,168.81,169.94,168.45,169.91,205184.0
2024-02-06 13:00:00,169.73,170.58,169.73,170.53,106592.0,169.73,170.58,169.73,170.53,106592.0
2024-02-06 13:30:00,170.58,170.59,170.03,170.29,77928.0,170.58,170.59,170.03,170.29,77928.0
2024-02-06 14:00:00,170.29,170.29,169.12,169.57,135124.0,170.29,170.29,169.12,169.57,135124.0
2024-02-06 14:30:00,169.5,170.73,169.5,170.56,111020.0,169.5,170.73,169.5,170.56,111020.0
2024-02-06 15:00:00,170.6,170.89,170.33,170.52,115510.0,170.6,170.89,170.33,170.52,115510.0
2024-02-06 15:30:00,170.49,170.92,169.87,170.69,420986.0,170.49,170.92,169.87,170.69,420986.0
2024-02-07 09:30:00,175.7,180.59,174.7,179.77,1887116.0,175.7,180.59,174.7,179.77,1887116.0
2024-02-07 10:00:00,179.65,181.84,178.22,181.62,831770.0,179.65,181.84,178.22,181.62,831770.0
2024-02-07 10:30:00,181.66,182.85,180.94,181.67,683428.0,181.66,182.85,180.94,181.67,683428.0
2024-02-07 11:00:00,181.67,183.03,181.13,182.06,530594.0,181.67,183.03,181.13,182.06,530594.0
2024-02-07 11:30:00,182.09,183.07,181.32,182.41,398832.0,182.09,183.07,181.32,182.41,398832.0
2024-02-07 12:00:00,182.37,182.54,180.73,181.1,339046.0,182.37,182.54,180.73,181.1,339046.0
2024-02-07 12:30:00,181.05,181.25,180.4,180.93,220398.0,181.05,181.25,180.4,180.93,220398.0
2024-02-07 13:00:00,180.88,181.56,180.15,181.5,273926.0,180.88,181.56,180.15,181.5,273926.0
2024-02-07 13:30:00,181.57,182.64,181.57,181.87,309710.0,181.57,182.64,181.57,181.87,309710.0
2024-02-07 14:00:00,181.8,181.95,181.02,181.13,477428.0,181.8,181.95,181.02,181.13,477428.0
2024-02-07 14:30:00,181.2,181.59,180.91,181.4,280902.0,181.2,181.59,180.91,181.4,280902.0
2024-02-07 15:00:00,181.4,182.05,181.19,182.0,277138.0,181.4,182.05,181.19,182.0,277138.0
2024-02-07 15:30:00,182.0,182.81,181.35,182.28,834054.0,182.0,182.81,181.35,182.28,834054.0
2024-02-08 09:30:00,181.61,183.25,181.5,182.89,547376.0,181.61,183.25,181.5,182.89,547376.0
2024-02-08 10:00:00,182.64,184.32,182.38,183.44,320020.0,182.64,184.32,182.38,183.44,320020.0
2024-02-08 10:30:00,183.44,184.29,183.07,184.24,193268.0,183.44,184.29,183.07,184.24,193268.0
2024-02-08 11:00:00,184.24,185.57,184.07,185.17,291292.0,184.24,185.57,184.07,185.17,291292.0
2024-02-08 11:30:00,185.12,185.86,184.68,184.9,236108.0,185.12,185.86,184.68,184.9,236108.0
2024-02-08 12:00:00,184.82,184.99,183.92,183.95,133050.0,184.82,184.99,183.92,183.95,133050.0
2024-02-08 12:30:00,183.93,184.04,182.77,182.94,145504.0,183.93,184.04,182.77,182.94,145504.0
2024-02-08 13:00:00,182.9,183.66,182.9,182.92,182292.0,182.9,183.66,182.9,182.92,182292.0
2024-02-08 13:30:00,182.96,183.63,182.81,182.9,197478.0,182.96,183.63,182.81,182.9,197478.0
2024-02-08 14:00:00,182.93,183.46,182.93,183.38,83478.0,182.93,183.46,182.93,183.38,83478.0
2024-02-08 14:30:00,183.33,183.5,182.83,183.11,112590.0,183.33,183.5,182.83,183.11,112590.0
2024-02-08 15:00:00,183.09,183.78,182.98,183.72,246346.0,183.09,183.78,182.98,183.72,246346.0
2024-02-08 15:30:00,183.67,183.91,182.9,183.57,505954.0,183.67,183.91,182.9,183.57,505954.0
2024-02-09 09:30:00,186.53,188.62,184.5,188.18,789632.0,186.53,188.62,184.5,188.18,789632.0
2024-02-09 10:00:00,188.28,189.8,187.87,189.65,562102.0,188.28,189.8,187.87,189.65,562102.0
2024-02-09 10:30:00,189.69,189.85,188.04,188.45,318934.0,189.69,189.85,188.04,188.45,318934.0
2024-02-09 11:00:00,188.5,189.7,188.4,188.99,227644.0,188.5,189.7,188.4,188.99,227644.0
2024-02-09 11:30:00,188.98,189.98,188.61,189.41,222654.0,188.98,189.98,188.61,189.41,222654.0
2024-02-09 12:00:00,189.18,189.85,188.65,189.6,199506.0,189.18,189.85,188.65,189.6,199506.0
2024-02-09 12:30:00,189.63,190.42,188.96,189.1,291500.0,189.63,190.42,188.96,189.1,291500.0
2024-02-09 13:00:00,189.16,189.92,188.14,188.25,215212.0,189.16,189.92,188.14,188.25,215212.0
2024-02-09 13:30:00,188.32,188.82,188.09,188.7,148844.0,188.32,188.82,188.09,188.7,148844.0
2024-02-09 14:00:00,188.75,189.51,188.57,189.34,114466.0,188.75,189.51,188.57,189.34,114466.0
2024-02-09 14:30:00,189.29,189.57,189.22,189.41,116792.0,189.29,189.57,189.22,189.41,116792.0
2024-02-09 15:00:00,189.41,189.46,188.51,188.73,169156.0,189.41,189.46,188.51,188.73,169156.0
2024-02-09 15:30:00,188.76,189.32,188.35,188.54,428888.0,188.76,189.32,188.35,188.54,428888.0
2024-02-12 09:30:00,187.73,188.15,184.21,185.18,670122.0,187.73,188.15,184.21,185.18,670122.0
2024-02-12 10:00:00,185.1,186.63,183.77,186.13,360750.0,185.1,186.63,183.77,186.13,360750.0
2024-02-12 10:30:00,186.24,187.64,185.87,187.44,224870.0,186.24,187.64,185.87,187.44,224870.0
2024-02-12 11:00:00,187.63,187.75,186.78,186.89,185352.0,187.63,187.75,186.78,186.89,185352.0
2024-02-12 11:30:00,186.84,187.49,186.53,187.01,194922.0,186.84,187.49,186.53,187.01,194922.0
2024-02-12 12:00:00,186.99,187.38,186.65,186.69,158074.0,186.99,187.38,186.65,186.69,158074.0
2024-02-12 12:30:00,186.69,187.57,186.45,187.46,117278.0,186.69,187.57,186.45,187.46,117278.0
2024-02-12 13:00:00,187.47,187.6,186.2,186.35,93316.0,187.47,187.6,186.2,186.35,93316.0
2024-02-12 13:30:00,186.35,186.41,185.43,186.15,145750.0,186.35,186.41,185.43,186.15,145750.0
2024-02-12 14:00:00,186.03,186.65,185.32,185.49,126628.0,186.03,186.65,185.32,185.49,126628.0
2024-02-12 14:30:00,185.5,185.84,184.93,184.99,123352.0,185.5,185.84,184.93,184.99,123352.0
2024-02-12 15:00:00,184.99,185.76,184.92,185.61,146170.0,184.99,185.76,184.92,185.61,146170.0
2024-02-12 15:30:00,185.63,186.31,185.52,185.98,376088.0,185.63,186.31,185.52,185.98,376088.0
2024-02-13 09:30:00,179.56,183.58,176.91,183.17,832138.0,179.56,183.58,176.91,183.17,832138.0
2024-02-13 10:00:00,183.19,184.7,182.0,184.7,286806.0,183.19,184.7,182.0,184.7,286806.0
2024-02-13 10:30:00,184.71,187.19,184.25,185.63,6514434.0,184.71,187.19,184.25,185.63,6514434.0
2024-02-13 11:00:00,185.56,186.76,185.33,186.13,254420.0,185.56,186.76,185.33,186.13,254420.0
2024-02-13 11:30:00,186.07,186.14,184.58,185.09,183880.0,186.07,186.14,184.58,185.09,183880.0
2024-02-13 12:00:00,185.01,185.37,184.04,184.3,137522.0,185.01,185.37,184.04,184.3,137522.0
2024-02-13 12:30:00,184.18,184.85,183.73,183.89,124012.0,184.18,184.85,183.73,183.89,124012.0
2024-02-13 13:00:00,183.9,184.84,183.75,184.75,99502.0,183.9,184.84,183.75,184.75,99502.0
2024-02-13 13:30:00,184.75,184.84,184.03,184.24,155996.0,184.75,184.84,184.03,184.24,155996.0
2024-02-13 14:00:00,184.2,184.29,183.03,183.65,82976.0,184.2,184.29,183.03,183.65,82976.0
2024-02-13 14:30:00,183.73,183.99,183.1,183.28,120498.0,183.73,183.99,183.1,183.28,120498.0
2024-02-13 15:00:00,183.34,183.43,182.66,182.94,116252.0,183.34,183.43,182.66,182.94,116252.0
2024-02-13 15:30:00,182.95,184.24,182.95,184.13,451214.0,182.95,184.24,182.95,184.13,451214.0
2024-02-14 09:30:00,184.41,187.58,183.34,187.49,692254.0,184.41,187.58,183.34,187.49,692254.0
2024-02-14 10:00:00,187.59,187.59,185.6,186.64,208876.0,187.59,187.59,185.6,186.64,208876.0
2024-02-14 10:30:00,186.71,187.0,184.43,184.53,257192.0,186.71,187.0,184.43,184.53,257192.0
2024-02-14 11:00:00,184.5,184.74,183.11,184.01,313420.0,184.5,184.74,183.11,184.01,313420.0
2024-02-14 11:30:00,184.21,184.76,183.14,183.39,188468.0,184.21,184.76,183.14,183.39,188468.0
2024-02-14 12:00:00,183.41,184.2,183.06,183.89,146960.0,183.41,184.2,183.06,183.89,146960.0
2024-02-14 12:30:00,183.85,184.43,183.81,184.29,86998.0,183.85,184.43,183.81,184.29,86998.0
2024-02-14 13:00:00,184.25,184.51,183.35,183.51,118994.0,184.25,184.51,183.35,183.51,118994.0
2024-02-14 13:30:00,183.53,184.58,183.35,183.68,109812.0,183.53,184.58,183.35,183.68,109812.0
2024-02-14 14:00:00,183.64,183.95,183.17,183.66,131056.0,183.64,183.95,183.17,183.66,131056.0
2024-02-14 14:30:00,183.7,184.13,183.52,183.87,138356.0,183.7,184.13,183.52,183.87,138356.0
2024-02-14 15:00:00,183.89,184.41,183.84,184.35,129648.0,183.89,184.41,183.84,184.35,129648.0
2024-02-14 15:30:00,184.43,184.88,184.01,184.07,446378.0,184.43,184.88,184.01,184.07,446378.0
2024-02-15 09:30:00,184.09,184.9,181.35,181.84,506298.0,184.09,184.9,181.35,181.84,506298.0
2024-02-15 10:00:00,181.84,182.22,180.81,180.95,359076.0,181.84,182.22,180.81,180.95,359076.0
2024-02-15 10:30:00,181.03,183.46,181.03,183.08,326396.0,181.03,183.46,181.03,183.08,326396.0
2024-02-15 11:00:00,183.1,183.1,181.55,182.03,177242.0,183.1,183.1,181.55,182.03,177242.0
2024-02-15 11:30:00,182.06,182.22,181.34,181.76,166292.0,182.06,182.22,181.34,181.76,166292.0
2024-02-15 12:00:00,181.77,183.39,181.71,183.09,186702.0,181.77,183.39,181.71,183.09,186702.0
2024-02-15 12:30:00,183.09,183.09,182.36,182.36,104850.0,183.09,183.09,182.36,182.36,104850.0
2024-02-15 13:00:00,182.4,182.79,182.19,182.57,134436.0,182.4,182.79,182.19,182.57,134436.0
2024-02-15 13:30:00,182.57,182.67,181.87,182.57,129864.0,182.57,182.67,181.87,182.57,129864.0
2024-02-15 14:00:00,182.52,183.03,182.18,182.4,116378.0,182.52,183.03,182.18,182.4,116378.0
2024-02-15 14:30:00,182.46,182.88,182.29,182.72,112014.0,182.46,182.88,182.29,182.72,112014.0
2024-02-15 15:00:00,182.69,183.33,182.6,183.18,124936.0,182.69,183.33,182.6,183.18,124936.0
2024-02-15 15:30:00,183.13,183.59,182.88,183.51,451768.0,183.13,183.59,182.88,183.51,451768.0
2024-02-16 09:30:00,184.75,185.5,181.56,182.1,578046.0,184.75,185.5,181.56,182.1,578046.0
2024-02-16 10:00:00,182.35,183.86,181.03,183.04,393068.0,182.35,183.86,181.03,183.04,393068.0
2024-02-16 10:30:00,183.04,184.44,182.82,184.23,230934.0,183.04,184.44,182.82,184.23,230934.0
2024-02-16 11:00:00,184.5,185.18,183.91,184.09,236754.0,184.5,185.18,183.91,184.09,236754.0
2024-02-16 11:30:00,184.03,184.4,183.65,184.09,136014.0,184.03,184.4,183.65,184.09,136014.0
2024-02-16 12:00:00,184.09,184.66,184.05,184.33,124692.0,184.09,184.66,184.05,184.33,124692.0
2024-02-16 12:30:00,184.31,184.75,184.22,184.62,156300.0,184.31,184.75,184.22,184.62,156300.0
2024-02-16 13:00:00,184.58,184.59,183.75,184.3,147630.0,184.58,184.59,183.75,184.3,147630.0
2024-02-16 13:30:00,184.37,184.68,184.21,184.54,445676.0,184.37,184.68,184.21,184.54,445676.0
2024-02-16 14:00:00,184.66,185.29,184.6,185.15,133068.0,184.66,185.29,184.6,185.15,133068.0
2024-02-16 14:30:00,185.15,185.23,183.6,183.7,183312.0,185.15,185.23,183.6,183.7,183312.0
2024-02-16 15:00:00,183.68,183.71,183.2,183.49,166116.0,183.68,183.71,183.2,183.49,166116.0
2024-02-16 15:30:00,183.52,183.71,182.82,183.21,544496.0,183.52,183.71,182.82,183.21,544496.0
2024-02-20 09:30:00,181.67,184.65,180.25,181.52,1060332.0,181.67,184.65,180.25,181.52,1060332.0
2024-02-20 10:00:00,181.42,181.88,180.27,181.18,412948.0,181.42,181.88,180.27,181.18,412948.0
2024-02-20 10:30:00,181.2,182.78,179.91,182.72,443482.0,181.2,182.78,179.91,182.72,443482.0
2024-02-20 11:00:00,182.72,183.42,182.01,183.4,260178.0,182.72,183.42,182.01,183.4,260178.0
2024-02-20 11:30:00,183.42,183.42,181.83,181.88,215348.0,183.42,183.42,181.83,181.88,215348.0
2024-02-20 12:00:00,181.89,182.34,181.65,182.34,240132.0,181.89,182.34,181.65,182.34,240132.0
2024-02-20 12:30:00,182.31,182.92,181.81,182.74,350340.0,182.31,182.92,181.81,182.74,350340.0
2024-02-20 13:00:00,182.72,182.95,182.15,182.62,197350.0,182.72,182.95,182.15,182.62,197350.0
2024-02-20 13:30:00,182.61,184.1,182.3,183.8,302124.0,182.61,184.1,182.3,183.8,302124.0
2024-02-20 14:00:00,183.85,183.99,182.98,183.93,290944.0,183.85,183.99,182.98,183.93,290944.0
2024-02-20 14:30:00,183.94,184.47,183.56,183.79,341212.0,183.94,184.47,183.56,183.79,341212.0
2024-02-20 15:00:00,183.8,184.29,183.6,183.93,351132.0,183.8,184.29,183.6,183.93,351132.0
2024-02-20 15:30:00,183.94,184.04,182.37,183.08,1663806.0,183.94,184.04,182.37,183.08,1663806.0
2024-02-21 09:30:00,137.6,137.99,133.56,134.42,14729074.0,137.6,137.99,133.56,134.42,14729074.0
2024-02-21 10:00:00,134.54,136.08,134.0,134.63,4795994.0,134.54,136.08,134.0,134.63,4795994.0
2024-02-21 10:30:00,134.65,136.13,134.01,135.01,4523434.0,134.65,136.13,134.01,135.01,4523434.0
2024-02-21 11:00:00,135.01,135.33,133.17,134.62,4222784.0,135.01,135.33,133.17,134.62,4222784.0
2024-02-21 11:30:00,134.66,135.5,134.5,135.43,2350496.0,134.66,135.5,134.5,135.43,2350496.0
2024-02-21 12:00:00,135.44,135.46,133.0,133.54,3442426.0,135.44,135.46,133.0,133.54,3442426.0
2024-02-21 12:30:00,133.53,134.57,133.34,134.4,2090538.0,133.53,134.57,133.34,134.4,2090538.0
2024-02-21 13:00:00,134.49,134.49,133.25,133.47,1752228.0,134.49,134.49,133.25,133.47,1752228.0
2024-02-21 13:30:00,133.47,133.72,133.02,133.13,1769402.0,133.47,133.72,133.02,133.13,1769402.0
2024-02-21 14:00:00,133.13,133.77,131.65,131.93,3761900.0,133.13,133.77,131.65,131.93,3761900.0
2024-02-21 14:30:00,131.93,132.35,130.26,130.39,4352132.0,131.93,132.35,130.26,130.39,4352132.0
2024-02-21 15:00:00,130.39,132.08,130.04,131.01,4816066.0,130.39,132.08,130.04,131.01,4816066.0
2024-02-21 15:30:00,131.01,132.04,130.61,130.91,5336766.0,131.01,132.04,130.61,130.91,5336766.0
2024-02-22 09:30:00,137.39,138.29,132.5,133.11,5594814.0,137.39,138.29,132.5,133.11,5594814.0
2024-02-22 10:00:00,133.11,136.5,132.92,135.85,3019882.0,133.11,136.5,132.92,135.85,3019882.0
2024-02-22 10:30:00,135.85,136.63,135.27,135.41,1905312.0,135.85,136.63,135.27,135.41,1905312.0
2024-02-22 11:00:00,135.44,136.93,135.07,135.37,2114130.0,135.44,136.93,135.07,135.37,2114130.0
2024-02-22 11:30:00,135.4,136.47,135.23,135.76,1397024.0,135.4,136.47,135.23,135.76,1397024.0
2024-02-22 12:00:00,135.77,137.08,135.53,136.68,1251958.0,135.77,137.08,135.53,136.68,1251958.0
2024-02-22 12:30:00,136.69,138.13,136.62,138.12,1361016.0,136.69,138.13,136.62,138.12,1361016.0
2024-02-22 13:00:00,138.11,138.41,136.54,136.75,1462630.0,138.11,138.41,136.54,136.75,1462630.0
2024-02-22 13:30:00,136.75,137.08,135.65,135.76,1572348.0,136.75,137.08,135.65,135.76,1572348.0
2024-02-22 14:00:00,135.76,135.81,135.02,135.16,1255656.0,135.76,135.81,135.02,135.16,1255656.0
2024-02-22 14:30:00,135.13,135.24,134.0,134.0,1571580.0,135.13,135.24,134.0,134.0,1571580.0
2024-02-22 15:00:00,134.0,134.01,133.17,133.81,1503220.0,134.0,134.01,133.17,133.81,1503220.0
2024-02-22 15:30:00,133.81,134.49,133.63,133.91,2143278.0,133.81,134.49,133.63,133.91,2143278.0
2024-02-23 09:30:00,138.5,140.84,135.81,139.56,4453796.0,138.5,140.84,135.81,139.56,4453796.0
2024-02-23 10:00:00,139.56,141.53,139.02,139.49,2517742.0,139.56,141.53,139.02,139.49,2517742.0
2024-02-23 10:30:00,139.51,140.7,138.76,140.25,1405478.0,139.51,140.7,138.76,140.25,1405478.0
2024-02-23 11:00:00,140.23,140.6,138.16,138.9,1380408.0,140.23,140.6,138.16,138.9,1380408.0
2024-02-23 11:30:00,138.9,139.58,138.53,139.49,856040.0,138.9,139.58,138.53,139.49,856040.0
2024-02-23 12:00:00,139.49,140.4,139.22,140.14,982012.0,139.49,140.4,139.22,140.14,982012.0
2024-02-23 12:30:00,140.14,141.9,139.78,140.75,1529026.0,140.14,141.9,139.78,140.75,1529026.0
2024-02-23 13:00:00,140.74,141.88,140.71,141.06,985646.0,140.74,141.88,140.71,141.06,985646.0
2024-02-23 13:30:00,141.04,142.16,140.95,141.27,936428.0,141.04,142.16,140.95,141.27,936428.0
2024-02-23 14:00:00,141.27,141.51,140.78,141.04,692826.0,141.27,141.51,140.78,141.04,692826.0
2024-02-23 14:30:00,141.06,141.54,140.8,140.98,739416.0,141.06,141.54,140.8,140.98,739416.0
2024-02-23 15:00:00,140.95,141.15,139.93,140.04,898638.0,140.95,141.15,139.93,140.04,898638.0
2024-02-23 15:30:00,140.1,141.47,140.08,141.07,1712072.0,140.1,141.47,140.08,141.07,1712072.0
2024-02-26 09:30:00,144.26,148.99,143.4,147.78,4509100.0,144.26,148.99,143.4,147.78,4509100.0
2024-02-26 10:00:00,147.9,150.47,147.68,150.07,2905764.0,147.9,150.47,147.68,150.07,2905764.0
2024-02-26 10:30:00,150.07,154.5,150.04,153.27,3858420.0,150.07,154.5,150.04,153.27,3858420.0
2024-02-26 11:00:00,153.23,155.35,152.67,153.63,2717572.0,153.23,155.35,152.67,153.63,2717572.0
2024-02-26 11:30:00,153.6,155.83,153.08,155.51,2017946.0,153.6,155.83,153.08,155.51,2017946.0
2024-02-26 12:00:00,155.57,156.45,154.26,156.23,2076570.0,155.57,156.45,154.26,156.23,2076570.0
2024-02-26 12:30:00,156.18,156.94,155.05,155.98,1969990.0,156.18,156.94,155.05,155.98,1969990.0
2024-02-26 13:00:00,155.92,156.35,153.01,153.18,1750648.0,155.92,156.35,153.01,153.18,1750648.0
2024-02-26 13:30:00,153.11,154.2,152.27,153.58,2185094.0,153.11,154.2,152.27,153.58,2185094.0
2024-02-26 14:00:00,153.72,154.41,153.51,153.85,993396.0,153.72,154.41,153.51,153.85,993396.0
2024-02-26 14:30:00,153.83,154.09,153.25,153.54,790346.0,153.83,154.09,153.25,153.54,790346.0
2024-02-26 15:00:00,153.58,153.95,152.55,152.88,926186.0,153.58,153.95,152.55,152.88,926186.0
2024-02-26 15:30:00,152.9,153.65,151.14,151.38,2676502.0,152.9,153.65,151.14,151.38,2676502.0
2024-02-27 09:30:00,158.7,163.38,155.32,163.33,6269088.0,158.7,163.38,155.32,163.33,6269088.0
2024-02-27 10:00:00,163.32,163.79,157.15,157.83,5034228.0,163.32,163.79,157.15,157.83,5034228.0
2024-02-27 10:30:00,157.92,159.5,156.85,157.94,2457804.0,157.92,159.5,156.85,157.94,2457804.0
2024-02-27 11:00:00,157.94,158.64,157.17,157.28,1493458.0,157.94,158.64,157.17,157.28,1493458.0
2024-02-27 11:30:00,157.27,157.93,156.15,157.4,1499520.0,157.27,157.93,156.15,157.4,1499520.0
2024-02-27 12:00:00,157.4,157.75,154.63,154.69,1712996.0,157.4,157.75,154.63,154.69,1712996.0
2024-02-27 12:30:00,154.69,155.2,153.78,154.05,1641620.0,154.69,155.2,153.78,154.05,1641620.0
2024-02-27 13:00:00,154.04,155.6,153.82,155.37,2583482.0,154.04,155.6,153.82,155.37,2583482.0
2024-02-27 13:30:00,155.26,156.21,155.0,155.5,1173364.0,155.26,156.21,155.0,155.5,1173364.0
2024-02-27 14:00:00,155.43,156.59,155.4,156.28,929904.0,155.43,156.59,155.4,156.28,929904.0
2024-02-27 14:30:00,156.3,157.2,156.16,156.85,911126.0,156.3,157.2,156.16,156.85,911126.0
2024-02-27 15:00:00,156.9,157.79,156.77,157.26,1201208.0,156.9,157.79,156.77,157.26,1201208.0
2024-02-27 15:30:00,157.24,157.55,156.38,157.35,1960966.0,157.24,157.55,156.38,157.35,1960966.0
2024-02-28 09:30:00,155.64,157.25,153.9,155.48,2455564.0,155.64,157.25,153.9,155.48,2455564.0
2024-02-28 10:00:00,155.45,155.96,154.56,155.52,937160.0,155.45,155.96,154.56,155.52,937160.0
2024-02-28 10:30:00,155.55,156.58,154.61,154.63,856650.0,155.55,156.58,154.61,154.63,856650.0
2024-02-28 11:00:00,154.67,155.93,154.46,155.47,608816.0,154.67,155.93,154.46,155.47,608816.0
2024-02-28 11:30:00,155.5,156.04,154.85,155.22,413024.0,155.5,156.04,154.85,155.22,413024.0
2024-02-28 12:00:00,155.19,155.6,154.92,155.58,500760.0,155.19,155.6,154.92,155.58,500760.0
2024-02-28 12:30:00,155.57,156.32,155.13,156.16,359542.0,155.57,156.32,155.13,156.16,359542.0
2024-02-28 13:00:00,156.11,156.35,155.76,156.24,221930.0,156.11,156.35,155.76,156.24,221930.0
2024-02-28 13:30:00,156.21,156.88,155.98,156.6,311646.0,156.21,156.88,155.98,156.6,311646.0
2024-02-28 14:00:00,156.55,157.25,156.23,157.22,432718.0,156.55,157.25,156.23,157.22,432718.0
2024-02-28 14:30:00,157.14,157.53,156.78,157.51,577028.0,157.14,157.53,156.78,157.51,577028.0
2024-02-28 15:00:00,157.55,157.92,157.03,157.65,663318.0,157.55,157.92,157.03,157.65,663318.0
2024-02-28 15:30:00,157.66,158.43,157.42,158.1,1141812.0,157.66,158.43,157.42,158.1,1141812.0
2024-02-29 09:30:00,157.89,160.35,156.79,157.76,1678184.0,157.89,160.35,156.79,157.76,1678184.0
2024-02-29 10:00:00,157.7,157.72,155.77,156.14,1002026.0,157.7,157.72,155.77,156.14,1002026.0
2024-02-29 10:30:00,156.19,156.96,155.28,155.99,879202.0,156.19,156.96,155.28,155.99,879202.0
2024-02-29 11:00:00,156.04,156.89,155.54,155.73,561010.0,156.04,156.89,155.54,155.73,561010.0
2024-02-29 11:30:00,155.72,155.86,154.37,155.4,882668.0,155.72,155.86,154.37,155.4,882668.0
2024-02-29 12:00:00,155.47,155.88,154.95,155.72,417740.0,155.47,155.88,154.95,155.72,417740.0
2024-02-29 12:30:00,155.66,155.84,155.17,155.45,308368.0,155.66,155.84,155.17,155.45,308368.0
2024-02-29 13:00:00,155.48,155.95,155.03,155.28,342544.0,155.48,155.95,155.03,155.28,342544.0
2024-02-29 13:30:00,155.31,155.46,154.71,154.85,375604.0,155.31,155.46,154.71,154.85,375604.0
2024-02-29 14:00:00,154.85,155.69,154.63,155.07,391200.0,154.85,155.69,154.63,155.07,391200.0
2024-02-29 14:30:00,155.06,155.57,154.98,155.47,310268.0,155.06,155.57,154.98,155.47,310268.0
2024-02-29 15:00:00,155.48,155.93,155.0,155.84,489856.0,155.48,155.93,155.0,155.84,489856.0
2024-02-29 15:30:00,155.84,155.92,155.19,155.24,1175380.0,155.84,155.92,155.19,155.24,1175380.0
2024-03-01 09:30:00,155.6,155.77,150.77,151.32,2168630.0,155.6,155.77,150.77,151.32,2168630.0
2024-03-01 10:00:00,151.22,152.14,149.37,149.99,1872116.0,151.22,152.14,149.37,149.99,1872116.0
2024-03-01 10:30:00,150.06,150.46,148.41,150.19,2181746.0,150.06,150.46,148.41,150.19,2181746.0
2024-03-01 11:00:00,150.16,150.6,149.0,150.12,1295340.0,150.16,150.6,149.0,150.12,1295340.0
2024-03-01 11:30:00,150.13,150.55,149.66,150.03,800174.0,150.13,150.55,149.66,150.03,800174.0
2024-03-01 12:00:00,150.0,151.1,149.88,151.07,728272.0,150.0,151.1,149.88,151.07,728272.0
2024-03-01 12:30:00,151.07,151.25,150.51,150.71,766494.0,151.07,151.25,150.51,150.71,766494.0
2024-03-01 13:00:00,150.75,150.85,150.12,150.43,556116.0,150.75,150.85,150.12,150.43,556116.0
2024-03-01 13:30:00,150.48,150.56,149.77,149.82,563966.0,150.48,150.56,149.77,149.82,563966.0
2024-03-01 14:00:00,149.85,150.18,149.57,150.1,735430.0,149.85,150.18,149.57,150.1,735430.0
2024-03-01 14:30:00,150.1,150.95,149.84,150.86,723234.0,150.1,150.95,149.84,150.86,723234.0
2024-03-01 15:00:00,150.87,151.2,150.14,150.69,669740.0,150.87,151.2,150.14,150.69,669740.0
2024-03-01 15:30:00,150.75,151.37,150.51,151.19,1606190.0,150.75,151.37,150.51,151.19,1606190.0
2024-03-04 09:30:00,151.0,151.19,147.18,148.1,1833454.0,151.0,151.19,147.18,148.1,1833454.0
2024-03-04 10:00:00,148.04,148.29,146.03,147.2,1578786.0,148.04,148.29,146.03,147.2,1578786.0
2024-03-04 10:30:00,147.21,148.65,147.19,148.63,747604.0,147.21,148.65,147.19,148.63,747604.0
2024-03-04 11:00:00,148.66,148.83,147.67,148.19,663600.0,148.66,148.83,147.67,148.19,663600.0
2024-03-04 11:30:00,148.2,148.97,147.6,148.82,559180.0,148.2,148.97,147.6,148.82,559180.0
2024-03-04 12:00:00,148.85,150.19,148.74,149.54,569118.0,148.85,150.19,148.74,149.54,569118.0
2024-03-04 12:30:00,149.54,149.88,149.02,149.64,325346.0,149.54,149.88,149.02,149.64,325346.0
2024-03-04 13:00:00,149.64,150.13,149.58,150.06,397116.0,149.64,150.13,149.58,150.06,397116.0
2024-03-04 13:30:00,150.06,150.1,149.19,150.02,341242.0,150.06,150.1,149.19,150.02,341242.0
2024-03-04 14:00:00,150.04,150.23,149.58,149.88,386298.0,150.04,150.23,149.58,149.88,386298.0
2024-03-04 14:30:00,149.84,150.21,149.82,150.03,393218.0,149.84,150.21,149.82,150.03,393218.0
2024-03-04 15:00:00,150.0,150.15,149.54,149.92,368452.0,150.0,150.15,149.54,149.92,368452.0
2024-03-04 15:30:00,149.92,150.07,149.58,149.72,769172.0,149.92,150.07,149.58,149.72,769172.0
2024-03-05 09:30:00,147.95,148.78,144.65,145.07,1279238.0,147.95,148.78,144.65,145.07,1279238.0
2024-03-05 10:00:00,145.08,145.77,143.81,144.09,828532.0,145.08,145.77,143.81,144.09,828532.0
2024-03-05 10:30:00,144.1,144.1,142.34,142.85,1132286.0,144.1,144.1,142.34,142.85,1132286.0
2024-03-05 11:00:00,142.95,144.76,142.38,144.6,797184.0,142.95,144.76,142.38,144.6,797184.0
2024-03-05 11:30:00,144.59,144.83,143.58,144.83,566994.0,144.59,144.83,143.58,144.83,566994.0
2024-03-05 12:00:00,144.83,145.03,144.25,145.01,370516.0,144.83,145.03,144.25,145.01,370516.0
2024-03-05 12:30:00,145.06,145.29,144.49,145.03,362460.0,145.06,145.29,144.49,145.03,362460.0
2024-03-05 13:00:00,145.02,145.15,144.26,144.49,262718.0,145.02,145.15,144.26,144.49,262718.0
2024-03-05 13:30:00,144.48,144.55,143.87,144.04,375428.0,144.48,144.55,143.87,144.04,375428.0
2024-03-05 14:00:00,144.02,144.3,143.69,143.86,279554.0,144.02,144.3,143.69,143.86,279554.0
2024-03-05 14:30:00,143.83,144.17,143.56,144.09,346062.0,143.83,144.17,143.56,144.09,346062.0
2024-03-05 15:00:00,144.07,145.22,144.03,145.02,473582.0,144.07,145.22,144.03,145.02,473582.0
2024-03-05 15:30:00,145.01,145.78,144.63,145.59,796116.0,145.01,145.78,144.63,145.59,796116.0
2024-03-06 09:30:00,149.56,150.0,141.68,141.74,3395412.0,149.56,150.0,141.68,141.74,3395412.0
2024-03-06 10:00:00,141.74,142.72,140.29,140.5,1817382.0,141.74,142.72,140.29,140.5,1817382.0
2024-03-06 10:30:00,140.48,141.49,139.83,141.33,1639996.0,140.48,141.49,139.83,141.33,1639996.0
2024-03-06 11:00:00,141.39,142.35,141.37,142.12,1121920.0,141.39,142.35,141.37,142.12,1121920.0
2024-03-06 11:30:00,142.12,142.43,141.31,141.72,634158.0,142.12,142.43,141.31,141.72,634158.0
2024-03-06 12:00:00,141.77,142.35,141.53,142.09,517618.0,141.77,142.35,141.53,142.09,517618.0
2024-03-06 12:30:00,142.15,142.16,140.71,141.25,680420.0,142.15,142.16,140.71,141.25,680420.0
2024-03-06 13:00:00,141.2,141.55,140.15,140.27,708906.0,141.2,141.55,140.15,140.27,708906.0
2024-03-06 13:30:00,140.27,140.61,138.72,139.29,1290100.0,140.27,140.61,138.72,139.29,1290100.0
2024-03-06 14:00:00,139.29,139.69,138.65,139.6,927888.0,139.29,139.69,138.65,139.6,927888.0
2024-03-06 14:30:00,139.53,139.86,138.98,139.39,557268.0,139.53,139.86,138.98,139.39,557268.0
2024-03-06 15:00:00,139.35,139.75,138.79,138.97,606952.0,139.35,139.75,138.79,138.97,606952.0
2024-03-06 15:30:00,139.0,139.63,138.41,139.44,1355054.0,139.0,139.63,138.41,139.44,1355054.0
2024-03-07 09:30:00,140.05,141.13,138.88,140.5,1623546.0,140.05,141.13,138.88,140.5,1623546.0
2024-03-07 10:00:00,140.63,142.6,140.02,141.82,1518136.0,140.63,142.6,140.02,141.82,1518136.0
2024-03-07 10:30:00,141.9,143.0,141.61,142.81,944110.0,141.9,143.0,141.61,142.81,944110.0
2024-03-07 11:00:00,142.79,143.24,142.39,142.52,678690.0,142.79,143.24,142.39,142.52,678690.0
2024-03-07 11:30:00,142.5,142.92,142.18,142.37,496784.0,142.5,142.92,142.18,142.37,496784.0
2024-03-07 12:00:00,142.4,143.1,142.04,142.99,501392.0,142.4,143.1,142.04,142.99,501392.0
2024-03-07 12:30:00,142.99,143.49,142.92,143.07,469478.0,142.99,143.49,142.92,143.07,469478.0
2024-03-07 13:00:00,143.04,143.43,142.62,143.08,393268.0,143.04,143.43,142.62,143.08,393268.0
2024-03-07 13:30:00,143.08,143.8,142.99,143.7,406928.0,143.08,143.8,142.99,143.7,406928.0
2024-03-07 14:00:00,143.7,144.07,143.5,143.77,386958.0,143.7,144.07,143.5,143.77,386958.0
2024-03-07 14:30:00,143.74,143.85,143.03,143.37,446910.0,143.74,143.85,143.03,143.37,446910.0
2024-03-07 15:00:00,143.34,143.45,142.91,143.29,375366.0,143.34,143.45,142.91,143.29,375366.0
2024-03-07 15:30:00,143.32,143.45,142.89,143.26,1012732.0,143.32,143.45,142.89,143.26,1012732.0
2024-03-08 09:30:00,143.09,144.23,141.76,142.44,869060.0,143.09,144.23,141.76,142.44,869060.0
2024-03-08 10:00:00,142.39,143.22,142.25,142.54,606156.0,142.39,143.22,142.25,142.54,606156.0
2024-03-08 10:30:00,142.6,142.85,141.79,142.04,557170.0,142.6,142.85,141.79,142.04,557170.0
2024-03-08 11:00:00,142.03,142.11,140.35,140.46,843664.0,142.03,142.11,140.35,140.46,843664.0
2024-03-08 11:30:00,140.49,141.16,140.35,140.45,739370.0,140.49,141.16,140.35,140.45,739370.0
2024-03-08 12:00:00,140.42,141.57,140.35,141.33,549402.0,140.42,141.57,140.35,141.33,549402.0
2024-03-08 12:30:00,141.34,141.46,140.49,140.65,219788.0,141.34,141.46,140.49,140.65,219788.0
2024-03-08 13:00:00,140.59,140.81,140.02,140.06,422970.0,140.59,140.81,140.02,140.06,422970.0
2024-03-08 13:30:00,140.05,140.32,139.85,140.1,376464.0,140.05,140.32,139.85,140.1,376464.0
2024-03-08 14:00:00,140.14,140.74,140.06,140.65,218998.0,140.14,140.74,140.06,140.65,218998.0
2024-03-08 14:30:00,140.64,141.15,140.57,140.72,234470.0,140.64,141.15,140.57,140.72,234470.0
2024-03-08 15:00:00,140.69,140.99,140.15,140.18,262944.0,140.69,140.99,140.15,140.18,262944.0
2024-03-08 15:30:00,140.17,140.26,139.9,140.05,647540.0,140.17,140.26,139.9,140.05,647540.0
2024-03-11 09:30:00,139.15,142.96,138.81,141.3,1253388.0,139.15,142.96,138.81,141.3,1253388.0
2024-03-11 10:00:00,141.27,142.45,141.16,142.03,691732.0,141.27,142.45,141.16,142.03,691732.0
2024-03-11 10:30:00,142.08,143.11,141.83,142.78,631432.0,142.08,143.11,141.83,142.78,631432.0
2024-03-11 11:00:00,142.72,143.13,142.28,142.5,359950.0,142.72,143.13,142.28,142.5,359950.0
2024-03-11 11:30:00,142.44,143.4,142.25,143.04,291820.0,142.44,143.4,142.25,143.04,291820.0
2024-03-11 12:00:00,143.07,143.09,142.18,142.68,347792.0,143.07,143.09,142.18,142.68,347792.0
2024-03-11 12:30:00,142.74,143.03,142.34,142.6,219438.0,142.74,143.03,142.34,142.6,219438.0
2024-03-11 13:00:00,142.68,142.89,142.26,142.69,274672.0,142.68,142.89,142.26,142.69,274672.0
2024-03-11 13:30:00,142.7,142.88,142.27,142.6,236610.0,142.7,142.88,142.27,142.6,236610.0
2024-03-11 14:00:00,142.6,142.85,142.44,142.76,177116.0,142.6,142.85,142.44,142.76,177116.0
2024-03-11 14:30:00,142.74,142.83,142.33,142.52,180354.0,142.74,142.83,142.33,142.52,180354.0
2024-03-11 15:00:00,142.49,142.64,141.91,142.22,400386.0,142.49,142.64,141.91,142.22,400386.0
2024-03-11 15:30:00,142.22,142.35,141.33,141.7,853034.0,142.22,142.35,141.33,141.7,853034.0
2024-03-12 09:30:00,142.67,143.72,140.7,142.23,630538.0,142.67,143.72,140.7,142.23,630538.0
2024-03-12 10:00:00,142.18,142.77,141.79,142.24,412074.0,142.18,142.77,141.79,142.24,412074.0
2024-03-12 10:30:00,142.28,142.87,142.22,142.66,381886.0,142.28,142.87,142.22,142.66,381886.0
2024-03-12 11:00:00,142.79,143.51,142.66,143.48,366028.0,142.79,143.51,142.66,143.48,366028.0
2024-03-12 11:30:00,143.43,143.48,142.28,142.53,324248.0,143.43,143.48,142.28,142.53,324248.0
2024-03-12 12:00:00,142.51,142.52,141.7,142.03,321856.0,142.51,142.52,141.7,142.03,321856.0
2024-03-12 12:30:00,142.02,142.12,141.48,141.52,268438.0,142.02,142.12,141.48,141.52,268438.0
2024-03-12 13:00:00,141.53,141.58,141.06,141.28,277962.0,141.53,141.58,141.06,141.28,277962.0
2024-03-12 13:30:00,141.28,141.91,141.09,141.69,212858.0,141.28,141.91,141.09,141.69,212858.0
2024-03-12 14:00:00,141.73,141.78,141.37,141.77,236530.0,141.73,141.78,141.37,141.77,236530.0
2024-03-12 14:30:00,141.72,141.9,141.46,141.74,262830.0,141.72,141.9,141.46,141.74,262830.0
2024-03-12 15:00:00,141.75,142.11,141.66,142.03,234018.0,141.75,142.11,141.66,142.03,234018.0
2024-03-12 15:30:00,142.04,142.6,141.92,142.34,601552.0,142.04,142.6,141.92,142.34,601552.0
2024-03-13 09:30:00,142.81,142.81,140.87,141.33,444314.0,142.81,142.81,140.87,141.33,444314.0
2024-03-13 10:00:00,141.33,143.77,141.04,143.71,393096.0,141.33,143.77,141.04,143.71,393096.0
2024-03-13 10:30:00,143.71,144.79,143.44,144.21,584732.0,143.71,144.79,143.44,144.21,584732.0
2024-03-13 11:00:00,144.21,144.52,143.63,143.87,272118.0,144.21,144.52,143.63,143.87,272118.0
2024-03-13 11:30:00,143.94,144.2,143.43,143.81,364548.0,143.94,144.2,143.43,143.81,364548.0
2024-03-13 12:00:00,143.91,144.73,143.41,144.51,161876.0,143.91,144.73,143.41,144.51,161876.0
2024-03-13 12:30:00,144.47,145.45,144.41,145.29,302550.0,144.47,145.45,144.41,145.29,302550.0
2024-03-13 13:00:00,145.3,145.93,145.03,145.36,334614.0,145.3,145.93,145.03,145.36,334614.0
2024-03-13 13:30:00,145.37,145.96,145.22,145.66,323930.0,145.37,145.96,145.22,145.66,323930.0
2024-03-13 14:00:00,145.72,146.28,145.61,146.22,443186.0,145.72,146.28,145.61,146.22,443186.0
2024-03-13 14:30:00,146.25,146.39,145.85,146.23,294774.0,146.25,146.39,145.85,146.23,294774.0
2024-03-13 15:00:00,146.26,146.4,145.15,145.33,370832.0,146.26,146.4,145.15,145.33,370832.0
2024-03-13 15:30:00,145.27,145.6,144.77,145.16,800004.0,145.27,145.6,144.77,145.16,800004.0
2024-03-14 09:30:00,146.16,146.37,141.71,142.07,995968.0,146.16,146.37,141.71,142.07,995968.0
2024-03-14 10:00:00,142.1,143.84,141.68,143.53,431808.0,142.1,143.84,141.68,143.53,431808.0
2024-03-14 10:30:00,143.53,143.76,142.89,143.5,250984.0,143.53,143.76,142.89,143.5,250984.0
2024-03-14 11:00:00,143.55,143.97,143.21,143.81,317130.0,143.55,143.97,143.21,143.81,317130.0
2024-03-14 11:30:00,143.81,144.28,143.45,143.75,252214.0,143.81,144.28,143.45,143.75,252214.0
2024-03-14 12:00:00,143.79,143.8,143.15,143.51,196030.0,143.79,143.8,143.15,143.51,196030.0
2024-03-14 12:30:00,143.48,143.9,143.07,143.17,159136.0,143.48,143.9,143.07,143.17,159136.0
2024-03-14 13:00:00,143.22,143.69,142.94,143.42,125926.0,143.22,143.69,142.94,143.42,125926.0
2024-03-14 13:30:00,143.39,143.64,143.01,143.35,119630.0,143.39,143.64,143.01,143.35,119630.0
2024-03-14 14:00:00,143.4,143.75,143.23,143.36,177494.0,143.4,143.75,143.23,143.36,177494.0
2024-03-14 14:30:00,143.4,143.69,143.04,143.08,128928.0,143.4,143.69,143.04,143.08,128928.0
2024-03-14 15:00:00,143.06,143.06,142.57,142.79,272310.0,143.06,143.06,142.57,142.79,272310.0
2024-03-14 15:30:00,142.76,143.87,142.65,143.79,590370.0,142.76,143.87,142.65,143.79,590370.0
2024-03-15 09:30:00,142.88,143.65,141.67,143.15,1171172.0,142.88,143.65,141.67,143.15,1171172.0
2024-03-15 10:00:00,143.06,143.35,142.13,142.27,307020.0,143.06,143.35,142.13,142.27,307020.0
2024-03-15 10:30:00,142.35,143.14,142.06,142.57,242180.0,142.35,143.14,142.06,142.57,242180.0
2024-03-15 11:00:00,142.57,142.57,141.57,142.07,271122.0,142.57,142.57,141.57,142.07,271122.0
2024-03-15 11:30:00,142.07,142.22,141.29,141.4,184360.0,142.07,142.22,141.29,141.4,184360.0
2024-03-15 12:00:00,141.34,141.77,140.81,140.81,1208670.0,141.34,141.77,140.81,140.81,1208670.0
2024-03-15 12:30:00,140.83,141.32,140.83,140.9,174404.0,140.83,141.32,140.83,140.9,174404.0
2024-03-15 13:00:00,140.96,141.88,140.95,141.69,154040.0,140.96,141.88,140.95,141.69,154040.0
2024-03-15 13:30:00,141.68,141.96,141.59,141.8,131590.0,141.68,141.96,141.59,141.8,131590.0
2024-03-15 14:00:00,141.78,141.78,141.38,141.62,130888.0,141.78,141.78,141.38,141.62,130888.0
2024-03-15 14:30:00,141.65,141.98,141.53,141.54,140254.0,141.65,141.98,141.53,141.54,140254.0
2024-03-15 15:00:00,141.57,141.71,141.22,141.46,242062.0,141.57,141.71,141.22,141.46,242062.0
2024-03-15 15:30:00,141.43,141.51,140.82,141.1,692654.0,141.43,141.51,140.82,141.1,692654.0
2024-03-18 09:30:00,142.69,142.89,141.38,141.49,553554.0,142.69,142.89,141.38,141.49,553554.0
2024-03-18 10:00:00,141.52,142.43,141.41,141.9,329146.0,141.52,142.43,141.41,141.9,329146.0
2024-03-18 10:30:00,141.99,142.35,141.68,141.92,274498.0,141.99,142.35,141.68,141.92,274498.0
2024-03-18 11:00:00,141.91,142.05,141.04,141.32,246608.0,141.91,142.05,141.04,141.32,246608.0
2024-03-18 11:30:00,141.23,141.38,140.78,140.91,278562.0,141.23,141.38,140.78,140.91,278562.0
2024-03-18 12:00:00,140.9,141.1,140.59,140.96,275834.0,140.9,141.1,140.59,140.96,275834.0
2024-03-18 12:30:00,140.93,141.25,140.82,140.93,162966.0,140.93,141.25,140.82,140.93,162966.0
2024-03-18 13:00:00,140.93,141.6,140.8,141.47,185018.0,140.93,141.6,140.8,141.47,185018.0
2024-03-18 13:30:00,141.47,142.12,141.47,142.04,147122.0,141.47,142.12,141.47,142.04,147122.0
2024-03-18 14:00:00,142.04,142.53,141.87,142.53,164626.0,142.04,142.53,141.87,142.53,164626.0
2024-03-18 14:30:00,142.52,142.72,142.14,142.63,238068.0,142.52,142.72,142.14,142.63,238068.0
2024-03-18 15:00:00,142.67,143.03,142.48,143.0,245830.0,142.67,143.03,142.48,143.0,245830.0
2024-03-18 15:30:00,142.96,143.32,142.42,142.62,525300.0,142.96,143.32,142.42,142.62,525300.0
2024-03-19 09:30:00,141.55,141.55,138.28,140.09,734084.0,141.55,141.55,138.28,140.09,734084.0
2024-03-19 10:00:00,140.01,140.34,139.44,139.68,219194.0,140.01,140.34,139.44,139.68,219194.0
2024-03-19 10:30:00,139.72,140.45,139.42,139.6,211306.0,139.72,140.45,139.42,139.6,211306.0
2024-03-19 11:00:00,139.62,140.12,139.54,140.03,129874.0,139.62,140.12,139.54,140.03,129874.0
2024-03-19 11:30:00,140.14,140.91,140.07,140.88,165374.0,140.14,140.91,140.07,140.88,165374.0
2024-03-19 12:00:00,140.9,141.21,140.5,140.97,148104.0,140.9,141.21,140.5,140.97,148104.0
2024-03-19 12:30:00,141.05,141.78,141.0,141.6,2095182.0,141.05,141.78,141.0,141.6,2095182.0
2024-03-19 13:00:00,141.59,141.97,141.35,141.41,144054.0,141.59,141.97,141.35,141.41,144054.0
2024-03-19 13:30:00,141.45,142.07,141.39,141.6,122786.0,141.45,142.07,141.39,141.6,122786.0
2024-03-19 14:00:00,141.6,141.6,140.89,141.16,256572.0,141.6,141.6,140.89,141.16,256572.0
2024-03-19 14:30:00,141.08,141.24,140.48,140.5,259438.0,141.08,141.24,140.48,140.5,259438.0
2024-03-19 15:00:00,140.5,140.61,139.9,139.94,349744.0,140.5,140.61,139.9,139.94,349744.0
2024-03-19 15:30:00,139.93,140.44,139.68,140.28,911566.0,139.93,140.44,139.68,140.28,911566.0
2024-03-20 09:30:00,140.87,141.22,139.14,139.62,484416.0,140.87,141.22,139.14,139.62,484416.0
2024-03-20 10:00:00,139.58,140.22,139.33,140.09,310734.0,139.58,140.22,139.33,140.09,310734.0
2024-03-20 10:30:00,140.13,140.16,139.23,139.62,331882.0,140.13,140.16,139.23,139.62,331882.0
2024-03-20 11:00:00,139.64,140.17,139.56,139.84,197660.0,139.64,140.17,139.56,139.84,197660.0
2024-03-20 11:30:00,139.83,139.93,139.41,139.81,150960.0,139.83,139.93,139.41,139.81,150960.0
2024-03-20 12:00:00,139.77,139.82,139.26,139.66,161176.0,139.77,139.82,139.26,139.66,161176.0
2024-03-20 12:30:00,139.62,140.1,139.5,139.99,169712.0,139.62,140.1,139.5,139.99,169712.0
2024-03-20 13:00:00,139.97,140.33,139.72,140.13,144300.0,139.97,140.33,139.72,140.13,144300.0
2024-03-20 13:30:00,140.13,140.15,139.5,139.64,190810.0,140.13,140.15,139.5,139.64,190810.0
2024-03-20 14:00:00,139.74,140.74,139.74,140.22,361894.0,139.74,140.74,139.74,140.22,361894.0
2024-03-20 14:30:00,140.33,141.72,139.78,141.44,324082.0,140.33,141.72,139.78,141.44,324082.0
2024-03-20 15:00:00,141.44,141.85,141.13,141.69,250196.0,141.44,141.85,141.13,141.69,250196.0
2024-03-20 15:30:00,141.67,141.86,140.76,141.04,491498.0,141.67,141.86,140.76,141.04,491498.0
2024-03-21 09:30:00,141.85,143.03,141.0,141.58,616520.0,141.85,143.03,141.0,141.58,616520.0
2024-03-21 10:00:00,141.53,142.68,141.48,141.66,273524.0,141.53,142.68,141.48,141.66,273524.0
2024-03-21 10:30:00,141.66,141.76,140.79,141.45,328422.0,141.66,141.76,140.79,141.45,328422.0
2024-03-21 11:00:00,141.44,142.96,141.39,142.53,286372.0,141.44,142.96,141.39,142.53,286372.0
2024-03-21 11:30:00,142.45,143.58,142.2,143.55,229416.0,142.45,143.58,142.2,143.55,229416.0
2024-03-21 12:00:00,143.6,144.7,143.57,144.65,395648.0,143.6,144.7,143.57,144.65,395648.0
2024-03-21 12:30:00,144.65,144.91,144.07,144.1,296414.0,144.65,144.91,144.07,144.1,296414.0
2024-03-21 13:00:00,144.1,145.07,144.05,144.44,261292.0,144.1,145.07,144.05,144.44,261292.0
2024-03-21 13:30:00,144.39,144.39,143.18,143.31,264200.0,144.39,144.39,143.18,143.31,264200.0
2024-03-21 14:00:00,143.29,143.86,142.95,143.73,177208.0,143.29,143.86,142.95,143.73,177208.0
2024-03-21 14:30:00,143.71,143.92,143.22,143.76,169888.0,143.71,143.92,143.22,143.76,169888.0
2024-03-21 15:00:00,143.76,144.21,143.59,143.65,224226.0,143.76,144.21,143.59,143.65,224226.0
2024-03-21 15:30:00,143.66,144.28,143.6,143.82,502286.0,143.66,144.28,143.6,143.82,502286.0
2024-03-22 09:30:00,145.19,145.45,143.58,144.95,854764.0,145.19,145.45,143.58,144.95,854764.0
2024-03-22 10:00:00,144.94,145.28,142.78,143.59,602992.0,144.94,145.28,142.78,143.59,602992.0
2024-03-22 10:30:00,143.61,144.18,143.37,144.0,234470.0,143.61,144.18,143.37,144.0,234470.0
2024-03-22 11:00:00,144.0,144.98,143.9,144.63,239406.0,144.0,144.98,143.9,144.63,239406.0
2024-03-22 11:30:00,144.64,144.73,144.08,144.47,266642.0,144.64,144.73,144.08,144.47,266642.0
2024-03-22 12:00:00,144.47,144.8,143.58,144.0,197986.0,144.47,144.8,143.58,144.0,197986.0
2024-03-22 12:30:00,143.99,144.75,143.77,144.72,255200.0,143.99,144.75,143.77,144.72,255200.0
2024-03-22 13:00:00,144.77,144.99,144.59,144.89,141910.0,144.77,144.99,144.59,144.89,141910.0
2024-03-22 13:30:00,144.84,144.97,144.3,144.62,147202.0,144.84,144.97,144.3,144.62,147202.0
2024-03-22 14:00:00,144.63,144.63,143.83,144.25,205050.0,144.63,144.63,143.83,144.25,205050.0
2024-03-22 14:30:00,144.26,144.35,143.66,143.87,177196.0,144.26,144.35,143.66,143.87,177196.0
2024-03-22 15:00:00,143.9,143.91,143.07,143.31,251004.0,143.9,143.91,143.07,143.31,251004.0
2024-03-22 15:30:00,143.33,143.5,143.01,143.47,433754.0,143.33,143.5,143.01,143.47,433754.0
2024-03-25 09:30:00,142.8,143.15,140.62,141.71,606316.0,142.8,143.15,140.62,141.71,606316.0
2024-03-25 10:00:00,141.76,142.84,141.58,142.29,221512.0,141.76,142.84,141.58,142.29,221512.0
2024-03-25 10:30:00,142.25,142.66,142.19,142.35,125572.0,142.25,142.66,142.19,142.35,125572.0
2024-03-25 11:00:00,142.34,142.61,141.96,142.13,178354.0,142.34,142.61,141.96,142.13,178354.0
2024-03-25 11:30:00,142.16,142.64,141.97,142.39,142720.0,142.16,142.64,141.97,142.39,142720.0
2024-03-25 12:00:00,142.37,142.49,141.66,142.06,114462.0,142.37,142.49,141.66,142.06,114462.0
2024-03-25 12:30:00,142.1,142.45,141.96,142.45,96514.0,142.1,142.45,141.96,142.45,96514.0
2024-03-25 13:00:00,142.41,142.7,142.22,142.22,165580.0,142.41,142.7,142.22,142.22,165580.0
2024-03-25 13:30:00,142.2,142.85,141.88,142.55,255204.0,142.2,142.85,141.88,142.55,255204.0
2024-03-25 14:00:00,142.59,142.59,142.09,142.43,117736.0,142.59,142.59,142.09,142.43,117736.0
2024-03-25 14:30:00,142.37,142.55,142.28,142.5,98582.0,142.37,142.55,142.28,142.5,98582.0
2024-03-25 15:00:00,142.47,142.5,142.05,142.09,105866.0,142.47,142.5,142.05,142.09,105866.0
2024-03-25 15:30:00,142.07,142.67,142.03,142.55,519358.0,142.07,142.67,142.03,142.55,519358.0
2024-03-26 09:30:00,142.93,143.29,142.33,142.76,343182.0,142.93,143.29,142.33,142.76,343182.0
2024-03-26 10:00:00,142.75,142.9,141.67,141.77,204728.0,142.75,142.9,141.67,141.77,204728.0
2024-03-26 10:30:00,141.74,142.19,141.4,142.14,159098.0,141.74,142.19,141.4,142.14,159098.0
2024-03-26 11:00:00,142.12,142.43,142.05,142.21,150776.0,142.12,142.43,142.05,142.21,150776.0
2024-03-26 11:30:00,142.22,143.02,142.18,143.02,181530.0,142.22,143.02,142.18,143.02,181530.0
2024-03-26 12:00:00,142.94,143.11,142.82,143.09,157076.0,142.94,143.11,142.82,143.09,157076.0
2024-03-26 12:30:00,143.08,143.43,142.93,143.38,164378.0,143.08,143.43,142.93,143.38,164378.0
2024-03-26 13:00:00,143.38,143.53,143.2,143.32,113224.0,143.38,143.53,143.2,143.32,113224.0
2024-03-26 13:30:00,143.33,144.12,143.25,143.95,219176.0,143.33,144.12,143.25,143.95,219176.0
2024-03-26 14:00:00,143.92,143.96,143.01,143.08,146128.0,143.92,143.96,143.01,143.08,146128.0
2024-03-26 14:30:00,143.03,143.11,142.56,142.82,133310.0,143.03,143.11,142.56,142.82,133310.0
2024-03-26 15:00:00,142.81,142.83,142.22,142.28,143112.0,142.81,142.83,142.22,142.28,143112.0
2024-03-26 15:30:00,142.27,143.71,141.91,143.41,854558.0,142.27,143.71,141.91,143.41,854558.0
2024-03-27 09:30:00,145.25,145.45,142.16,142.16,585562.0,145.25,145.45,142.16,142.16,585562.0
2024-03-27 10:00:00,142.17,142.2,141.16,141.69,386244.0,142.17,142.2,141.16,141.69,386244.0
2024-03-27 10:30:00,141.75,141.87,140.84,141.18,375250.0,141.75,141.87,140.84,141.18,375250.0
2024-03-27 11:00:00,141.17,141.92,141.14,141.63,155932.0,141.17,141.92,141.14,141.63,155932.0
2024-03-27 11:30:00,141.63,141.78,141.04,141.17,150176.0,141.63,141.78,141.04,141.17,150176.0
2024-03-27 12:00:00,141.14,141.51,141.04,141.42,218162.0,141.14,141.51,141.04,141.42,218162.0
2024-03-27 12:30:00,141.43,141.73,141.26,141.62,157226.0,141.43,141.73,141.26,141.62,157226.0
2024-03-27 13:00:00,141.61,141.66,141.01,141.27,168870.0,141.61,141.66,141.01,141.27,168870.0
2024-03-27 13:30:00,141.26,141.52,141.16,141.26,213074.0,141.26,141.52,141.16,141.26,213074.0
2024-03-27 14:00:00,141.26,141.45,141.08,141.35,147252.0,141.26,141.45,141.08,141.35,147252.0
2024-03-27 14:30:00,141.39,141.43,140.92,141.04,172116.0,141.39,141.43,140.92,141.04,172116.0
2024-03-27 15:00:00,141.02,141.21,140.74,141.11,290248.0,141.02,141.21,140.74,141.11,290248.0
2024-03-27 15:30:00,141.1,141.35,140.9,141.19,615700.0,141.1,141.35,140.9,141.19,615700.0
2024-03-28 09:30:00,140.68,142.23,140.03,141.85,773556.0,140.68,142.23,140.03,141.85,773556.0
2024-03-28 10:00:00,141.85,142.43,141.73,142.34,288184.0,141.85,142.43,141.73,142.34,288184.0
2024-03-28 10:30:00,142.35,142.53,141.9,142.35,226984.0,142.35,142.53,141.9,142.35,226984.0
2024-03-28 11:00:00,142.25,142.48,141.41,141.94,123634.0,142.25,142.48,141.41,141.94,123634.0
2024-03-28 11:30:00,142.02,142.19,141.5,141.87,135180.0,142.02,142.19,141.5,141.87,135180.0
2024-03-28 12:00:00,141.98,142.18,141.74,142.02,194016.0,141.98,142.18,141.74,142.02,194016.0
2024-03-28 12:30:00,142.06,142.08,141.62,141.68,121058.0,142.06,142.08,141.62,141.68,121058.0
2024-03-28 13:00:00,141.7,141.9,141.55,141.7,76854.0,141.7,141.9,141.55,141.7,76854.0
2024-03-28 13:30:00,141.69,141.74,141.34,141.36,102994.0,141.69,141.74,141.34,141.36,102994.0
2024-03-28 14:00:00,141.36,141.67,141.17,141.35,139142.0,141.36,141.67,141.17,141.35,139142.0
2024-03-28 14:30:00,141.35,141.9,141.0,141.89,175166.0,141.35,141.9,141.0,141.89,175166.0
2024-03-28 15:00:00,141.9,142.07,141.76,141.99,196052.0,141.9,142.07,141.76,141.99,196052.0
2024-03-28 15:30:00,142.0,142.32,141.9,142.07,436980.0,142.0,142.32,141.9,142.07,436980.0
2024-04-01 09:30:00,142.51,142.84,141.19,141.59,513518.0,142.51,142.84,141.19,141.59,513518.0
2024-04-01 10:00:00,141.52,141.74,140.46,140.59,340080.0,141.52,141.74,140.46,140.59,340080.0
2024-04-01 10:30:00,140.62,140.72,139.69,139.81,385434.0,140.62,140.72,139.69,139.81,385434.0
2024-04-01 11:00:00,139.84,140.4,139.76,140.18,173040.0,139.84,140.4,139.76,140.18,173040.0
2024-04-01 11:30:00,140.18,140.18,139.26,139.29,392422.0,140.18,140.18,139.26,139.29,392422.0
2024-04-01 12:00:00,139.28,139.6,139.22,139.4,267634.0,139.28,139.6,139.22,139.4,267634.0
2024-04-01 12:30:00,139.4,139.83,139.35,139.55,229192.0,139.4,139.83,139.35,139.55,229192.0
2024-04-01 13:00:00,139.53,139.76,139.31,139.54,164670.0,139.53,139.76,139.31,139.54,164670.0
2024-04-01 13:30:00,139.52,139.66,139.35,139.54,119506.0,139.52,139.66,139.35,139.54,119506.0
2024-04-01 14:00:00,139.54,139.61,139.42,139.51,92716.0,139.54,139.61,139.42,139.51,92716.0
2024-04-01 14:30:00,139.51,140.09,139.37,139.96,198252.0,139.51,140.09,139.37,139.96,198252.0
2024-04-01 15:00:00,139.96,139.96,139.44,139.51,150280.0,139.96,139.96,139.44,139.51,150280.0
2024-04-01 15:30:00,139.46,139.9,139.42,139.66,540796.0,139.46,139.9,139.42,139.66,540796.0
2024-04-02 09:30:00,137.12,137.78,135.77,136.28,1036884.0,137.12,137.78,135.77,136.28,1036884.0
2024-04-02 10:00:00,136.31,136.57,135.8,136.33,499468.0,136.31,136.57,135.8,136.33,499468.0
2024-04-02 10:30:00,136.32,136.6,135.73,135.83,365882.0,136.32,136.6,135.73,135.83,365882.0
2024-04-02 11:00:00,135.82,137.37,135.79,137.2,278466.0,135.82,137.37,135.79,137.2,278466.0
2024-04-02 11:30:00,137.12,137.38,136.9,137.11,242292.0,137.12,137.38,136.9,137.11,242292.0
2024-04-02 12:00:00,137.11,137.26,136.82,136.98,133472.0,137.11,137.26,136.82,136.98,133472.0
2024-04-02 12:30:00,136.98,137.32,136.9,137.26,130574.0,136.98,137.32,136.9,137.26,130574.0
2024-04-02 13:00:00,137.25,137.34,137.0,137.02,151030.0,137.25,137.34,137.0,137.02,151030.0
2024-04-02 13:30:00,137.02,137.08,136.72,136.78,148896.0,137.02,137.08,136.72,136.78,148896.0
2024-04-02 14:00:00,136.76,137.01,136.74,136.96,125084.0,136.76,137.01,136.74,136.96,125084.0
2024-04-02 14:30:00,136.93,137.04,136.79,136.94,110656.0,136.93,137.04,136.79,136.94,110656.0
2024-04-02 15:00:00,136.95,137.25,136.89,137.0,241220.0,136.95,137.25,136.89,137.0,241220.0
2024-04-02 15:30:00,137.03,137.05,136.6,136.67,741436.0,137.03,137.05,136.6,136.67,741436.0
2024-04-03 09:30:00,136.15,136.5,135.53,135.78,620852.0,136.15,136.5,135.53,135.78,620852.0
2024-04-03 10:00:00,135.81,136.92,135.79,136.6,358694.0,135.81,136.92,135.79,136.6,358694.0
2024-04-03 10:30:00,136.6,136.83,136.04,136.58,337952.0,136.6,136.83,136.04,136.58,337952.0
2024-04-03 11:00:00,136.59,136.94,136.37,136.55,221626.0,136.59,136.94,136.37,136.55,221626.0
2024-04-03 11:30:00,136.56,136.56,136.01,136.06,283690.0,136.56,136.56,136.01,136.06,283690.0
2024-04-03 12:00:00,136.08,136.57,135.9,136.49,275970.0,136.08,136.57,135.9,136.49,275970.0
2024-04-03 12:30:00,136.48,136.5,135.99,136.06,196360.0,136.48,136.5,135.99,136.06,196360.0
2024-04-03 13:00:00,136.05,136.13,135.87,135.97,164362.0,136.05,136.13,135.87,135.97,164362.0
2024-04-03 13:30:00,136.0,136.06,135.72,135.73,233942.0,136.0,136.06,135.72,135.73,233942.0
2024-04-03 14:00:00,135.74,135.95,135.41,135.46,219920.0,135.74,135.95,135.41,135.46,219920.0
2024-04-03 14:30:00,135.45,135.65,135.19,135.29,263746.0,135.45,135.65,135.19,135.29,263746.0
2024-04-03 15:00:00,135.29,135.48,134.63,134.88,448254.0,135.29,135.48,134.63,134.88,448254.0
2024-04-03 15:30:00,134.88,135.0,134.63,134.74,913364.0,134.88,135.0,134.63,134.74,913364.0
2024-04-04 09:30:00,135.84,136.54,135.2,135.69,871094.0,135.84,136.54,135.2,135.69,871094.0
2024-04-04 10:00:00,135.69,135.99,135.04,135.1,513988.0,135.69,135.99,135.04,135.1,513988.0
2024-04-04 10:30:00,135.16,135.9,134.86,135.53,386902.0,135.16,135.9,134.86,135.53,386902.0
2024-04-04 11:00:00,135.51,135.55,135.21,135.44,253108.0,135.51,135.55,135.21,135.44,253108.0
2024-04-04 11:30:00,135.45,136.4,135.11,135.93,422136.0,135.45,136.4,135.11,135.93,422136.0
2024-04-04 12:00:00,135.95,136.7,135.79,136.64,196914.0,135.95,136.7,135.79,136.64,196914.0
2024-04-04 12:30:00,136.64,136.64,135.63,135.9,230016.0,136.64,136.64,135.63,135.9,230016.0
2024-04-04 13:00:00,135.9,135.97,135.29,135.34,181986.0,135.9,135.97,135.29,135.34,181986.0
2024-04-04 13:30:00,135.35,135.53,134.96,134.98,203566.0,135.35,135.53,134.96,134.98,203566.0
2024-04-04 14:00:00,135.02,135.02,134.0,134.02,366356.0,135.02,135.02,134.0,134.02,366356.0
2024-04-04 14:30:00,134.02,134.14,133.12,133.2,494480.0,134.02,134.14,133.12,133.2,494480.0
2024-04-04 15:00:00,133.15,133.43,132.61,132.69,503776.0,133.15,133.43,132.61,132.69,503776.0
2024-04-04 15:30:00,132.68,133.1,132.5,132.52,898448.0,132.68,133.1,132.5,132.52,898448.0
2024-04-05 09:30:00,132.89,133.92,132.63,133.49,586110.0,132.89,133.92,132.63,133.49,586110.0
2024-04-05 10:00:00,133.55,134.12,133.41,133.69,351182.0,133.55,134.12,133.41,133.69,351182.0
2024-04-05 10:30:00,133.74,134.53,133.51,134.28,434144.0,133.74,134.53,133.51,134.28,434144.0
2024-04-05 11:00:00,134.29,134.29,133.52,133.8,283006.0,134.29,134.29,133.52,133.8,283006.0
2024-04-05 11:30:00,133.76,134.43,133.54,134.21,263656.0,133.76,134.43,133.54,134.21,263656.0
2024-04-05 12:00:00,134.22,134.37,133.9,134.1,206276.0,134.22,134.37,133.9,134.1,206276.0
2024-04-05 12:30:00,134.11,134.55,133.97,134.55,240750.0,134.11,134.55,133.97,134.55,240750.0
2024-04-05 13:00:00,134.56,134.75,134.25,134.27,175530.0,134.56,134.75,134.25,134.27,175530.0
2024-04-05 13:30:00,134.27,134.39,133.92,134.04,199210.0,134.27,134.39,133.92,134.04,199210.0
2024-04-05 14:00:00,134.0,134.44,133.76,133.94,154494.0,134.0,134.44,133.76,133.94,154494.0
2024-04-05 14:30:00,133.9,134.29,133.9,134.28,174040.0,133.9,134.29,133.9,134.28,174040.0
2024-04-05 15:00:00,134.28,134.85,134.21,134.61,234224.0,134.28,134.85,134.21,134.61,234224.0
2024-04-05 15:30:00,134.58,134.83,134.25,134.5,568928.0,134.58,134.83,134.25,134.5,568928.0
2024-04-08 09:30:00,134.01,134.52,133.1,133.39,574814.0,134.01,134.52,133.1,133.39,574814.0
2024-04-08 10:00:00,133.39,133.85,133.04,133.78,387326.0,133.39,133.85,133.04,133.78,387326.0
2024-04-08 10:30:00,133.78,134.0,133.17,133.82,417500.0,133.78,134.0,133.17,133.82,417500.0
2024-04-08 11:00:00,133.86,133.86,133.24,133.33,243066.0,133.86,133.86,133.24,133.33,243066.0
2024-04-08 11:30:00,133.32,133.43,132.92,133.4,226092.0,133.32,133.43,132.92,133.4,226092.0
2024-04-08 12:00:00,133.35,133.41,132.83,133.11,246458.0,133.35,133.41,132.83,133.11,246458.0
2024-04-08 12:30:00,133.11,133.29,133.08,133.24,170320.0,133.11,133.29,133.08,133.24,170320.0
2024-04-08 13:00:00,133.24,134.1,133.03,134.06,547798.0,133.24,134.1,133.03,134.06,547798.0
2024-04-08 13:30:00,134.07,134.2,133.83,134.06,333254.0,134.07,134.2,133.83,134.06,333254.0
2024-04-08 14:00:00,134.08,134.22,133.9,134.07,187944.0,134.08,134.22,133.9,134.07,187944.0
2024-04-08 14:30:00,134.09,134.09,133.72,133.97,185574.0,134.09,134.09,133.72,133.97,185574.0
2024-04-08 15:00:00,133.98,134.09,133.7,134.07,181130.0,133.98,134.09,133.7,134.07,181130.0
2024-04-08 15:30:00,134.04,134.56,134.04,134.2,783906.0,134.04,134.56,134.04,134.2,783906.0
2024-04-09 09:30:00,135.4,138.25,134.83,138.22,1145892.0,135.4,138.25,134.83,138.22,1145892.0
2024-04-09 10:00:00,138.28,139.09,137.44,138.04,928644.0,138.28,139.09,137.44,138.04,928644.0
2024-04-09 10:30:00,138.04,138.09,136.71,137.71,687024.0,138.04,138.09,136.71,137.71,687024.0
2024-04-09 11:00:00,137.69,137.99,137.17,137.58,484216.0,137.69,137.99,137.17,137.58,484216.0
2024-04-09 11:30:00,137.58,138.12,137.01,137.83,299420.0,137.58,138.12,137.01,137.83,299420.0
2024-04-09 12:00:00,137.83,138.56,137.81,138.29,275102.0,137.83,138.56,137.81,138.29,275102.0
2024-04-09 12:30:00,138.25,138.58,138.08,138.4,200350.0,138.25,138.58,138.08,138.4,200350.0
2024-04-09 13:00:00,138.42,139.68,138.36,139.32,343774.0,138.42,139.68,138.36,139.32,343774.0
2024-04-09 13:30:00,139.35,139.76,139.17,139.37,309330.0,139.35,139.76,139.17,139.37,309330.0
2024-04-09 14:00:00,139.33,139.7,139.07,139.34,243526.0,139.33,139.7,139.07,139.34,243526.0
2024-04-09 14:30:00,139.33,139.38,138.75,138.85,200022.0,139.33,139.38,138.75,138.85,200022.0
2024-04-09 15:00:00,138.79,139.21,138.4,139.19,311688.0,138.79,139.21,138.4,139.19,311688.0
2024-04-09 15:30:00,139.16,139.61,139.03,139.56,1029448.0,139.16,139.61,139.03,139.56,1029448.0
2024-04-10 09:30:00,137.5,141.25,137.5,139.36,1018722.0,137.5,141.25,137.5,139.36,1018722.0
2024-04-10 10:00:00,139.33,139.49,138.5,139.0,335022.0,139.33,139.49,138.5,139.0,335022.0
2024-04-10 10:30:00,138.91,140.0,138.81,139.41,309824.0,138.91,140.0,138.81,139.41,309824.0
2024-04-10 11:00:00,139.45,139.79,139.0,139.79,154664.0,139.45,139.79,139.0,139.79,154664.0
2024-04-10 11:30:00,139.79,140.03,139.35,139.49,204464.0,139.79,140.03,139.35,139.49,204464.0
2024-04-10 12:00:00,139.5,139.56,138.84,139.13,253102.0,139.5,139.56,138.84,139.13,253102.0
2024-04-10 12:30:00,139.17,139.82,138.76,139.79,142774.0,139.17,139.82,138.76,139.79,142774.0
2024-04-10 13:00:00,139.75,139.88,139.22,139.43,140246.0,139.75,139.88,139.22,139.43,140246.0
2024-04-10 13:30:00,139.38,139.78,139.03,139.51,160548.0,139.38,139.78,139.03,139.51,160548.0
2024-04-10 14:00:00,139.52,140.01,139.38,139.78,123458.0,139.52,140.01,139.38,139.78,123458.0
2024-04-10 14:30:00,139.79,140.33,139.69,139.9,145802.0,139.79,140.33,139.69,139.9,145802.0
2024-04-10 15:00:00,139.89,140.54,139.56,140.28,242882.0,139.89,140.54,139.56,140.28,242882.0
2024-04-10 15:30:00,140.25,140.75,139.94,140.52,539304.0,140.25,140.75,139.94,140.52,539304.0
2024-04-11 09:30:00,141.34,141.84,139.89,140.16,427646.0,141.34,141.84,139.89,140.16,427646.0
2024-04-11 10:00:00,140.25,140.25,139.22,139.95,221396.0,140.25,140.25,139.22,139.95,221396.0
2024-04-11 10:30:00,139.96,140.16,139.47,139.49,134656.0,139.96,140.16,139.47,139.49,134656.0
2024-04-11 11:00:00,139.49,139.93,139.41,139.83,231224.0,139.49,139.93,139.41,139.83,231224.0
2024-04-11 11:30:00,139.85,140.61,139.67,140.57,108296.0,139.85,140.61,139.67,140.57,108296.0
2024-04-11 12:00:00,140.51,140.74,140.36,140.5,130868.0,140.51,140.74,140.36,140.5,130868.0
2024-04-11 12:30:00,140.48,140.86,140.43,140.51,92702.0,140.48,140.86,140.43,140.51,92702.0
2024-04-11 13:00:00,140.5,141.6,140.35,141.36,290216.0,140.5,141.6,140.35,141.36,290216.0
2024-04-11 13:30:00,141.4,141.49,141.04,141.35,86892.0,141.4,141.49,141.04,141.35,86892.0
2024-04-11 14:00:00,141.37,142.55,141.35,142.5,317926.0,141.37,142.55,141.35,142.5,317926.0
2024-04-11 14:30:00,142.49,142.75,142.12,142.13,160290.0,142.49,142.75,142.12,142.13,160290.0
2024-04-11 15:00:00,142.14,142.49,142.13,142.43,141796.0,142.14,142.49,142.13,142.43,141796.0
2024-04-11 15:30:00,142.41,142.42,141.67,141.88,410628.0,142.41,142.42,141.67,141.88,410628.0
2024-04-12 09:30:00,141.18,141.85,140.27,141.76,383254.0,141.18,141.85,140.27,141.76,383254.0
2024-04-12 10:00:00,141.58,141.88,141.25,141.56,277794.0,141.58,141.88,141.25,141.56,277794.0
2024-04-12 10:30:00,141.54,141.87,140.21,140.35,273504.0,141.54,141.87,140.21,140.35,273504.0
2024-04-12 11:00:00,140.37,140.9,140.32,140.9,154554.0,140.37,140.9,140.32,140.9,154554.0
2024-04-12 11:30:00,140.9,140.97,140.36,140.41,120524.0,140.9,140.97,140.36,140.41,120524.0
2024-04-12 12:00:00,140.44,140.45,139.78,139.85,279916.0,140.44,140.45,139.78,139.85,279916.0
2024-04-12 12:30:00,139.82,140.01,139.41,139.57,146910.0,139.82,140.01,139.41,139.57,146910.0
2024-04-12 13:00:00,139.59,139.89,139.32,139.43,121542.0,139.59,139.89,139.32,139.43,121542.0
2024-04-12 13:30:00,139.41,139.87,139.06,139.54,154480.0,139.41,139.87,139.06,139.54,154480.0
2024-04-12 14:00:00,139.51,139.6,139.19,139.23,117748.0,139.51,139.6,139.19,139.23,117748.0
2024-04-12 14:30:00,139.27,139.35,138.63,138.86,169804.0,139.27,139.35,138.63,138.86,169804.0
2024-04-12 15:00:00,138.79,139.59,138.73,139.48,171412.0,138.79,139.59,138.73,139.48,171412.0
2024-04-12 15:30:00,139.43,139.63,139.1,139.54,419648.0,139.43,139.63,139.1,139.54,419648.0
2024-04-15 09:30:00,139.5,139.59,137.85,138.75,476658.0,139.5,139.59,137.85,138.75,476658.0
2024-04-15 10:00:00,138.75,138.85,136.87,137.16,368600.0,138.75,138.85,136.87,137.16,368600.0
2024-04-15 10:30:00,137.12,137.7,136.85,137.61,244170.0,137.12,137.7,136.85,137.61,244170.0
2024-04-15 11:00:00,137.61,138.1,137.0,138.1,322548.0,137.61,138.1,137.0,138.1,322548.0
2024-04-15 11:30:00,138.07,138.7,138.02,138.29,169682.0,138.07,138.7,138.02,138.29,169682.0
2024-04-15 12:00:00,138.31,138.54,137.66,137.7,97266.0,138.31,138.54,137.66,137.7,97266.0
2024-04-15 12:30:00,137.69,137.74,137.2,137.57,113390.0,137.69,137.74,137.2,137.57,113390.0
2024-04-15 13:00:00,137.58,137.8,136.29,136.35,130862.0,137.58,137.8,136.29,136.35,130862.0
2024-04-15 13:30:00,136.35,136.37,135.58,136.0,184312.0,136.35,136.37,135.58,136.0,184312.0
2024-04-15 14:00:00,136.0,136.44,135.93,136.21,185980.0,136.0,136.44,135.93,136.21,185980.0
2024-04-15 14:30:00,136.17,136.37,135.99,136.06,101780.0,136.17,136.37,135.99,136.06,101780.0
2024-04-15 15:00:00,136.06,136.19,135.52,135.63,192626.0,136.06,136.19,135.52,135.63,192626.0
2024-04-15 15:30:00,135.6,136.27,135.55,136.08,376024.0,135.6,136.27,135.55,136.08,376024.0
2024-04-16 09:30:00,135.21,137.25,135.18,137.12,792052.0,135.21,137.25,135.18,137.12,792052.0
2024-04-16 10:00:00,137.17,137.29,135.62,135.62,383416.0,137.17,137.29,135.62,135.62,383416.0
2024-04-16 10:30:00,135.56,136.54,135.53,135.9,213260.0,135.56,136.54,135.53,135.9,213260.0
2024-04-16 11:00:00,135.85,136.71,135.75,136.65,222608.0,135.85,136.71,135.75,136.65,222608.0
2024-04-16 11:30:00,136.68,137.19,136.57,136.73,175074.0,136.68,137.19,136.57,136.73,175074.0
2024-04-16 12:00:00,136.67,136.84,136.41,136.67,126474.0,136.67,136.84,136.41,136.67,126474.0
2024-04-16 12:30:00,136.68,137.23,136.68,137.15,100822.0,136.68,137.23,136.68,137.15,100822.0
2024-04-16 13:00:00,137.15,137.35,136.9,136.97,127908.0,137.15,137.35,136.9,136.97,127908.0
2024-04-16 13:30:00,136.97,137.44,136.46,137.41,192026.0,136.97,137.44,136.46,137.41,192026.0
2024-04-16 14:00:00,137.44,138.25,137.0,137.06,218246.0,137.44,138.25,137.0,137.06,218246.0
2024-04-16 14:30:00,137.06,137.97,137.03,137.72,211416.0,137.06,137.97,137.03,137.72,211416.0
2024-04-16 15:00:00,137.74,138.04,137.45,137.96,198372.0,137.74,138.04,137.45,137.96,198372.0
2024-04-16 15:30:00,137.94,137.96,137.34,137.56,546078.0,137.94,137.96,137.34,137.56,546078.0
2024-04-17 09:30:00,139.0,140.44,137.94,139.37,570062.0,139.0,140.44,137.94,139.37,570062.0
2024-04-17 10:00:00,139.4,139.47,138.41,138.94,374788.0,139.4,139.47,138.41,138.94,374788.0
2024-04-17 10:30:00,138.94,139.06,137.93,138.31,199964.0,138.94,139.06,137.93,138.31,199964.0
2024-04-17 11:00:00,138.39,139.18,138.36,138.5,175444.0,138.39,139.18,138.36,138.5,175444.0
2024-04-17 11:30:00,138.51,138.92,138.25,138.77,200524.0,138.51,138.92,138.25,138.77,200524.0
2024-04-17 12:00:00,138.73,138.75,137.84,138.53,202560.0,138.73,138.75,137.84,138.53,202560.0
2024-04-17 12:30:00,138.49,138.54,137.8,137.91,219386.0,138.49,138.54,137.8,137.91,219386.0
2024-04-17 13:00:00,137.86,138.71,137.8,138.57,135792.0,137.86,138.71,137.8,138.57,135792.0
2024-04-17 13:30:00,138.6,138.99,138.27,138.94,174872.0,138.6,138.99,138.27,138.94,174872.0
2024-04-17 14:00:00,138.89,139.29,138.42,139.1,161402.0,138.89,139.29,138.42,139.1,161402.0
2024-04-17 14:30:00,139.02,139.63,138.76,138.85,182500.0,139.02,139.63,138.76,138.85,182500.0
2024-04-17 15:00:00,138.85,138.99,138.31,138.53,178116.0,138.85,138.99,138.31,138.53,178116.0
2024-04-17 15:30:00,138.54,139.09,138.51,138.67,608274.0,138.54,139.09,138.51,138.67,608274.0
2024-04-18 09:30:00,138.88,139.71,138.16,139.41,375180.0,138.88,139.71,138.16,139.41,375180.0
2024-04-18 10:00:00,139.49,140.02,139.04,139.74,269310.0,139.49,140.02,139.04,139.74,269310.0
2024-04-18 10:30:00,139.82,141.58,139.78,141.12,464628.0,139.82,141.58,139.78,141.12,464628.0
2024-04-18 11:00:00,141.13,141.54,140.93,141.0,170016.0,141.13,141.54,140.93,141.0,170016.0
2024-04-18 11:30:00,141.05,142.12,141.02,142.11,355758.0,141.05,142.12,141.02,142.11,355758.0
2024-04-18 12:00:00,142.06,142.14,141.65,142.09,183464.0,142.06,142.14,141.65,142.09,183464.0
2024-04-18 12:30:00,142.11,142.19,140.9,141.06,452894.0,142.11,142.19,140.9,141.06,452894.0
2024-04-18 13:00:00,141.06,141.22,140.29,140.68,196410.0,141.06,141.22,140.29,140.68,196410.0
2024-04-18 13:30:00,140.63,140.77,140.09,140.2,174876.0,140.63,140.77,140.09,140.2,174876.0
2024-04-18 14:00:00,140.24,140.56,139.67,140.39,212452.0,140.24,140.56,139.67,140.39,212452.0
2024-04-18 14:30:00,140.38,140.41,139.92,140.14,198754.0,140.38,140.41,139.92,140.14,198754.0
2024-04-18 15:00:00,140.15,140.81,140.14,140.5,351440.0,140.15,140.81,140.14,140.5,351440.0
2024-04-18 15:30:00,140.51,141.18,140.51,140.57,1045596.0,140.51,141.18,140.51,140.57,1045596.0
2024-04-19 09:30:00,141.08,142.44,140.64,141.77,917052.0,141.08,142.44,140.64,141.77,917052.0
2024-04-19 10:00:00,141.73,142.24,140.2,140.42,476578.0,141.73,142.24,140.2,140.42,476578.0
2024-04-19 10:30:00,140.38,141.69,140.38,141.31,376738.0,140.38,141.69,140.38,141.31,376738.0
2024-04-19 11:00:00,141.32,141.32,140.54,140.56,235712.0,141.32,141.32,140.54,140.56,235712.0
2024-04-19 11:30:00,140.57,140.73,140.07,140.1,285526.0,140.57,140.73,140.07,140.1,285526.0
2024-04-19 12:00:00,140.12,140.42,138.63,138.73,368170.0,140.12,140.42,138.63,138.73,368170.0
2024-04-19 12:30:00,138.76,139.81,138.27,139.81,272018.0,138.76,139.81,138.27,139.81,272018.0
2024-04-19 13:00:00,139.84,140.54,139.71,140.07,181776.0,139.84,140.54,139.71,140.07,181776.0
2024-04-19 13:30:00,140.04,140.63,140.04,140.14,125802.0,140.04,140.63,140.04,140.14,125802.0
2024-04-19 14:00:00,140.13,140.13,139.33,139.34,128428.0,140.13,140.13,139.33,139.34,128428.0
2024-04-19 14:30:00,139.37,139.56,138.33,139.04,226752.0,139.37,139.56,138.33,139.04,226752.0
2024-04-19 15:00:00,139.01,139.35,138.37,139.0,263470.0,139.01,139.35,138.37,139.0,263470.0
2024-04-19 15:30:00,139.02,139.15,138.31,138.9,677418.0,139.02,139.15,138.31,138.9,677418.0
2024-04-22 09:30:00,141.04,141.3,139.65,140.48,691930.0,141.04,141.3,139.65,140.48,691930.0
2024-04-22 10:00:00,140.48,140.7,137.89,138.1,449422.0,140.48,140.7,137.89,138.1,449422.0
2024-04-22 10:30:00,138.14,138.6,137.62,137.68,320386.0,138.14,138.6,137.62,137.68,320386.0
2024-04-22 11:00:00,137.69,138.44,137.6,138.44,202748.0,137.69,138.44,137.6,138.44,202748.0
2024-04-22 11:30:00,138.48,139.41,138.46,139.38,169278.0,138.48,139.41,138.46,139.38,169278.0
2024-04-22 12:00:00,139.42,139.65,139.01,139.35,99264.0,139.42,139.65,139.01,139.35,99264.0
2024-04-22 12:30:00,139.37,139.58,138.98,139.51,108534.0,139.37,139.58,138.98,139.51,108534.0
2024-04-22 13:00:00,139.57,139.9,139.49,139.9,92130.0,139.57,139.9,139.49,139.9,92130.0
2024-04-22 13:30:00,139.89,140.7,139.82,140.5,92150.0,139.89,140.7,139.82,140.5,92150.0
2024-04-22 14:00:00,140.49,141.35,140.44,141.28,138894.0,140.49,141.35,140.44,141.28,138894.0
2024-04-22 14:30:00,141.2,141.49,140.91,141.1,118324.0,141.2,141.49,140.91,141.1,118324.0
2024-04-22 15:00:00,141.12,141.29,140.95,141.07,124392.0,141.12,141.29,140.95,141.07,124392.0
2024-04-22 15:30:00,141.06,141.13,140.43,140.92,328746.0,141.06,141.13,140.43,140.92,328746.0
2024-04-23 09:30:00,142.13,144.57,141.5,144.48,637940.0,142.13,144.57,141.5,144.48,637940.0
2024-04-23 10:00:00,144.38,145.2,144.2,145.1,559334.0,144.38,145.2,144.2,145.1,559334.0
2024-04-23 10:30:00,145.15,146.15,144.91,145.94,356136.0,145.15,146.15,144.91,145.94,356136.0
2024-04-23 11:00:00,145.84,146.71,145.0,146.38,335734.0,145.84,146.71,145.0,146.38,335734.0
2024-04-23 11:30:00,146.42,146.81,145.41,145.46,269016.0,146.42,146.81,145.41,145.46,269016.0
2024-04-23 12:00:00,145.46,146.32,145.42,146.03,167442.0,145.46,146.32,145.42,146.03,167442.0
2024-04-23 12:30:00,146.09,146.57,145.67,145.99,190870.0,146.09,146.57,145.67,145.99,190870.0
2024-04-23 13:00:00,145.94,146.21,145.59,146.05,118100.0,145.94,146.21,145.59,146.05,118100.0
2024-04-23 13:30:00,146.13,146.97,145.89,146.53,237428.0,146.13,146.97,145.89,146.53,237428.0
2024-04-23 14:00:00,146.57,147.11,146.4,147.03,193050.0,146.57,147.11,146.4,147.03,193050.0
2024-04-23 14:30:00,147.03,147.1,146.54,146.74,155008.0,147.03,147.1,146.54,146.74,155008.0
2024-04-23 15:00:00,146.74,146.94,146.44,146.74,160422.0,146.74,146.94,146.44,146.74,160422.0
2024-04-23 15:30:00,146.74,147.0,146.4,146.75,591888.0,146.74,147.0,146.4,146.75,591888.0
2024-04-24 09:30:00,147.01,147.5,145.46,146.29,701646.0,147.01,147.5,145.46,146.29,701646.0
2024-04-24 10:00:00,146.31,147.46,146.24,146.97,239376.0,146.31,147.46,146.24,146.97,239376.0
2024-04-24 10:30:00,146.99,147.43,146.53,147.31,143046.0,146.99,147.43,146.53,147.31,143046.0
2024-04-24 11:00:00,147.3,147.32,146.41,146.91,176718.0,147.3,147.32,146.41,146.91,176718.0
2024-04-24 11:30:00,146.83,147.23,146.46,146.71,152684.0,146.83,147.23,146.46,146.71,152684.0
2024-04-24 12:00:00,146.7,146.78,145.79,146.17,133932.0,146.7,146.78,145.79,146.17,133932.0
2024-04-24 12:30:00,146.13,146.5,145.68,146.39,84382.0,146.13,146.5,145.68,146.39,84382.0
2024-04-24 13:00:00,146.38,147.11,146.29,147.02,72764.0,146.38,147.11,146.29,147.02,72764.0
2024-04-24 13:30:00,147.04,147.13,146.67,146.72,61256.0,147.04,147.13,146.67,146.72,61256.0
2024-04-24 14:00:00,146.72,146.97,146.51,146.85,91000.0,146.72,146.97,146.51,146.85,91000.0
2024-04-24 14:30:00,146.8,146.85,146.44,146.47,57458.0,146.8,146.85,146.44,146.47,57458.0
2024-04-24 15:00:00,146.4,146.94,146.22,146.78,94048.0,146.4,146.94,146.22,146.78,94048.0
2024-04-24 15:30:00,146.83,147.08,146.62,146.91,238382.0,146.83,147.08,146.62,146.91,238382.0
2024-04-25 09:30:00,142.79,143.81,140.81,141.75,639232.0,142.79,143.81,140.81,141.75,639232.0
2024-04-25 10:00:00,141.7,143.18,141.49,142.56,381784.0,141.7,143.18,141.49,142.56,381784.0
2024-04-25 10:30:00,142.62,142.91,141.72,141.98,190290.0,142.62,142.91,141.72,141.98,190290.0
2024-04-25 11:00:00,142.0,143.04,141.88,142.98,140106.0,142.0,143.04,141.88,142.98,140106.0
2024-04-25 11:30:00,143.06,143.28,142.6,143.25,141652.0,143.06,143.28,142.6,143.25,141652.0
2024-04-25 12:00:00,143.35,144.21,143.17,143.82,152482.0,143.35,144.21,143.17,143.82,152482.0
2024-04-25 12:30:00,143.82,144.44,143.76,144.29,79814.0,143.82,144.44,143.76,144.29,79814.0
2024-04-25 13:00:00,144.31,144.52,144.08,144.38,94104.0,144.31,144.52,144.08,144.38,94104.0
2024-04-25 13:30:00,144.4,144.96,144.4,144.92,80648.0,144.4,144.96,144.4,144.92,80648.0
2024-04-25 14:00:00,144.87,145.08,144.3,144.34,81968.0,144.87,145.08,144.3,144.34,81968.0
2024-04-25 14:30:00,144.35,144.91,144.0,144.39,105140.0,144.35,144.91,144.0,144.39,105140.0
2024-04-25 15:00:00,144.44,144.82,144.21,144.71,147100.0,144.44,144.82,144.21,144.71,147100.0
2024-04-25 15:30:00,144.75,144.77,143.93,144.49,423628.0,144.75,144.77,143.93,144.49,423628.0
2024-04-26 09:30:00,145.29,146.13,143.72,145.89,374948.0,145.29,146.13,143.72,145.89,374948.0
2024-04-26 10:00:00,145.89,147.07,145.72,146.38,290302.0,145.89,147.07,145.72,146.38,290302.0
2024-04-26 10:30:00,146.47,146.85,145.6,146.13,145588.0,146.47,146.85,145.6,146.13,145588.0
2024-04-26 11:00:00,146.24,146.57,145.96,146.32,168758.0,146.24,146.57,145.96,146.32,168758.0
2024-04-26 11:30:00,146.27,146.65,145.98,146.1,155852.0,146.27,146.65,145.98,146.1,155852.0
2024-04-26 12:00:00,146.03,146.03,145.26,145.76,85128.0,146.03,146.03,145.26,145.76,85128.0
2024-04-26 12:30:00,145.73,146.1,145.53,146.1,97084.0,145.73,146.1,145.53,146.1,97084.0
2024-04-26 13:00:00,146.12,146.33,145.78,146.04,85926.0,146.12,146.33,145.78,146.04,85926.0
2024-04-26 13:30:00,146.08,146.42,145.79,146.01,98718.0,146.08,146.42,145.79,146.01,98718.0
2024-04-26 14:00:00,146.04,146.57,145.9,146.54,87564.0,146.04,146.57,145.9,146.54,87564.0
2024-04-26 14:30:00,146.55,146.59,146.1,146.31,69680.0,146.55,146.59,146.1,146.31,69680.0
2024-04-26 15:00:00,146.31,146.44,145.85,145.92,109710.0,146.31,146.44,145.85,145.92,109710.0
2024-04-26 15:30:00,145.92,146.0,145.53,145.74,365462.0,145.92,146.0,145.53,145.74,365462.0
2024-04-29 09:30:00,149.0,151.95,147.88,149.07,1133144.0,149.0,151.95,147.88,149.07,1133144.0
2024-04-29 10:00:00,149.04,149.56,147.28,147.67,443864.0,149.04,149.56,147.28,147.67,443864.0
2024-04-29 10:30:00,147.68,148.3,147.3,147.46,198578.0,147.68,148.3,147.3,147.46,198578.0
2024-04-29 11:00:00,147.49,147.54,147.09,147.15,104244.0,147.49,147.54,147.09,147.15,104244.0
2024-04-29 11:30:00,147.08,147.45,146.63,147.2,140172.0,147.08,147.45,146.63,147.2,140172.0
2024-04-29 12:00:00,147.25,147.64,147.1,147.53,83826.0,147.25,147.64,147.1,147.53,83826.0
2024-04-29 12:30:00,147.55,147.55,146.86,147.13,124582.0,147.55,147.55,146.86,147.13,124582.0
2024-04-29 13:00:00,146.97,146.99,146.55,146.72,64468.0,146.97,146.99,146.55,146.72,64468.0
2024-04-29 13:30:00,146.68,146.77,146.21,146.51,109488.0,146.68,146.77,146.21,146.51,109488.0
2024-04-29 14:00:00,146.55,146.93,146.25,146.35,177648.0,146.55,146.93,146.25,146.35,177648.0
2024-04-29 14:30:00,146.38,146.96,145.92,146.78,120584.0,146.38,146.96,145.92,146.78,120584.0
2024-04-29 15:00:00,146.76,146.9,146.1,146.28,196718.0,146.76,146.9,146.1,146.28,196718.0
2024-04-29 15:30:00,146.28,146.9,146.1,146.76,420734.0,146.28,146.9,146.1,146.76,420734.0
2024-04-30 09:30:00,146.48,147.98,146.13,146.35,368838.0,146.48,147.98,146.13,146.35,368838.0
2024-04-30 10:00:00,146.37,147.6,145.58,146.86,319640.0,146.37,147.6,145.58,146.86,319640.0
2024-04-30 10:30:00,146.79,147.47,146.38,146.99,156450.0,146.79,147.47,146.38,146.99,156450.0
2024-04-30 11:00:00,146.98,147.16,146.69,147.16,165182.0,146.98,147.16,146.69,147.16,165182.0
2024-04-30 11:30:00,147.16,147.34,145.91,146.7,148032.0,147.16,147.34,145.91,146.7,148032.0
2024-04-30 12:00:00,146.76,147.88,146.7,147.34,158638.0,146.76,147.88,146.7,147.34,158638.0
2024-04-30 12:30:00,147.27,147.28,145.21,145.59,248182.0,147.27,147.28,145.21,145.59,248182.0
2024-04-30 13:00:00,145.59,146.56,145.52,146.47,120818.0,145.59,146.56,145.52,146.47,120818.0
2024-04-30 13:30:00,146.45,147.0,146.35,146.85,121262.0,146.45,147.0,146.35,146.85,121262.0
2024-04-30 14:00:00,146.85,147.17,146.35,146.43,158614.0,146.85,147.17,146.35,146.43,158614.0
2024-04-30 14:30:00,146.46,146.95,146.34,146.48,148628.0,146.46,146.95,146.34,146.48,148628.0
2024-04-30 15:00:00,146.48,146.95,146.3,146.65,176746.0,146.48,146.95,146.3,146.65,176746.0
2024-04-30 15:30:00,146.65,146.68,145.45,145.45,529178.0,146.65,146.68,145.45,145.45,529178.0
2024-05-01 09:30:00,144.71,145.98,143.11,143.88,673872.0,144.71,145.98,143.11,143.88,673872.0
2024-05-01 10:00:00,143.83,144.27,142.0,142.06,356798.0,143.83,144.27,142.0,142.06,356798.0
2024-05-01 10:30:00,142.1,143.66,142.04,143.06,278280.0,142.1,143.66,142.04,143.06,278280.0
2024-05-01 11:00:00,142.94,143.5,142.76,143.16,185468.0,142.94,143.5,142.76,143.16,185468.0
2024-05-01 11:30:00,143.21,144.0,143.13,143.84,189018.0,143.21,144.0,143.13,143.84,189018.0
2024-05-01 12:00:00,143.85,144.31,143.56,144.15,145838.0,143.85,144.31,143.56,144.15,145838.0
2024-05-01 12:30:00,144.13,144.49,143.94,144.05,145316.0,144.13,144.49,143.94,144.05,145316.0
2024-05-01 13:00:00,144.05,144.25,143.63,143.97,112030.0,144.05,144.25,143.63,143.97,112030.0
2024-05-01 13:30:00,144.03,144.43,143.94,144.34,85116.0,144.03,144.43,143.94,144.34,85116.0
2024-05-01 14:00:00,144.39,145.12,144.34,145.04,174242.0,144.39,145.12,144.34,145.04,174242.0
2024-05-01 14:30:00,144.97,146.42,143.84,146.26,243892.0,144.97,146.42,143.84,146.26,243892.0
2024-05-01 15:00:00,146.35,146.85,145.72,146.1,220526.0,146.35,146.85,145.72,146.1,220526.0
2024-05-01 15:30:00,146.04,146.11,143.59,143.59,510400.0,146.04,146.11,143.59,143.59,510400.0
2024-05-02 09:30:00,145.38,146.0,143.67,143.84,427888.0,145.38,146.0,143.67,143.84,427888.0
2024-05-02 10:00:00,143.78,144.64,142.77,144.53,309164.0,143.78,144.64,142.77,144.53,309164.0
2024-05-02 10:30:00,144.47,145.25,144.25,145.19,222738.0,144.47,145.25,144.25,145.19,222738.0
2024-05-02 11:00:00,145.21,145.75,145.08,145.38,128750.0,145.21,145.75,145.08,145.38,128750.0
2024-05-02 11:30:00,145.44,146.18,144.94,146.16,105826.0,145.44,146.18,144.94,146.16,105826.0
2024-05-02 12:00:00,146.15,146.49,145.77,146.36,151772.0,146.15,146.49,145.77,146.36,151772.0
2024-05-02 12:30:00,146.35,147.14,145.85,146.67,156652.0,146.35,147.14,145.85,146.67,156652.0
2024-05-02 13:00:00,146.66,147.44,146.61,147.33,183334.0,146.66,147.44,146.61,147.33,183334.0
2024-05-02 13:30:00,147.35,147.47,146.95,147.3,156660.0,147.35,147.47,146.95,147.3,156660.0
2024-05-02 14:00:00,147.25,147.72,147.12,147.22,197184.0,147.25,147.72,147.12,147.22,197184.0
2024-05-02 14:30:00,147.22,147.64,146.97,147.58,142690.0,147.22,147.64,146.97,147.58,142690.0
2024-05-02 15:00:00,147.59,147.89,146.9,147.12,293170.0,147.59,147.89,146.9,147.12,293170.0
2024-05-02 15:30:00,147.1,147.87,146.79,147.69,778214.0,147.1,147.87,146.79,147.69,778214.0
2024-05-03 09:30:00,146.85,148.5,145.52,147.09,708328.0,146.85,148.5,145.52,147.09,708328.0
2024-05-03 10:00:00,147.19,147.41,145.26,145.95,427470.0,147.19,147.41,145.26,145.95,427470.0
2024-05-03 10:30:00,145.98,146.5,145.19,145.55,310092.0,145.98,146.5,145.19,145.55,310092.0
2024-05-03 11:00:00,145.58,146.17,145.24,145.92,333012.0,145.58,146.17,145.24,145.92,333012.0
2024-05-03 11:30:00,146.02,147.0,145.85,146.86,289166.0,146.02,147.0,145.85,146.86,289166.0
2024-05-03 12:00:00,146.88,147.2,146.59,146.9,100470.0,146.88,147.2,146.59,146.9,100470.0
2024-05-03 12:30:00,146.87,147.64,146.87,147.54,131152.0,146.87,147.64,146.87,147.54,131152.0
2024-05-03 13:00:00,147.5,147.9,147.41,147.77,109900.0,147.5,147.9,147.41,147.77,109900.0
2024-05-03 13:30:00,147.78,148.37,147.6,148.17,131588.0,147.78,148.37,147.6,148.17,131588.0
2024-05-03 14:00:00,148.21,148.75,148.16,148.6,162710.0,148.21,148.75,148.16,148.6,162710.0
2024-05-03 14:30:00,148.63,148.69,148.03,148.22,115580.0,148.63,148.69,148.03,148.22,115580.0
2024-05-03 15:00:00,148.18,148.48,148.09,148.34,136090.0,148.18,148.48,148.09,148.34,136090.0
2024-05-03 15:30:00,148.35,148.64,147.93,148.15,379314.0,148.35,148.64,147.93,148.15,379314.0
2024-05-06 09:30:00,149.5,150.47,148.58,149.15,452926.0,149.5,150.47,148.58,149.15,452926.0
2024-05-06 10:00:00,149.26,149.62,149.03,149.54,239654.0,149.26,149.62,149.03,149.54,239654.0
2024-05-06 10:30:00,149.53,150.02,149.22,149.42,232484.0,149.53,150.02,149.22,149.42,232484.0
2024-05-06 11:00:00,149.48,149.59,149.04,149.06,116104.0,149.48,149.59,149.04,149.06,116104.0
2024-05-06 11:30:00,149.09,149.49,148.68,149.42,254592.0,149.09,149.49,148.68,149.42,254592.0
2024-05-06 12:00:00,149.38,149.48,149.08,149.28,111640.0,149.38,149.48,149.08,149.28,111640.0
2024-05-06 12:30:00,149.28,149.94,149.17,149.87,129978.0,149.28,149.94,149.17,149.87,129978.0
2024-05-06 13:00:00,149.89,149.89,149.44,149.52,128374.0,149.89,149.89,149.44,149.52,128374.0
2024-05-06 13:30:00,149.49,149.9,149.43,149.79,139954.0,149.49,149.9,149.43,149.79,139954.0
2024-05-06 14:00:00,149.81,150.05,149.55,149.9,222328.0,149.81,150.05,149.55,149.9,222328.0
2024-05-06 14:30:00,149.96,150.07,149.53,149.96,180478.0,149.96,150.07,149.53,149.96,180478.0
2024-05-06 15:00:00,149.97,150.03,149.53,149.95,108888.0,149.97,150.03,149.53,149.95,108888.0
2024-05-06 15:30:00,149.94,150.49,149.79,150.29,645010.0,149.94,150.49,149.79,150.29,645010.0
2024-05-07 09:30:00,150.21,151.95,149.73,150.3,619714.0,150.21,151.95,149.73,150.3,619714.0
2024-05-07 10:00:00,150.37,151.95,150.37,151.09,326130.0,150.37,151.95,150.37,151.09,326130.0
2024-05-07 10:30:00,151.22,152.3,151.01,152.22,225882.0,151.22,152.3,151.01,152.22,225882.0
2024-05-07 11:00:00,152.24,152.48,151.67,152.38,205588.0,152.24,152.48,151.67,152.38,205588.0
2024-05-07 11:30:00,152.35,153.49,152.08,152.37,448414.0,152.35,153.49,152.08,152.37,448414.0
2024-05-07 12:00:00,152.3,153.67,152.17,153.67,297732.0,152.3,153.67,152.17,153.67,297732.0
2024-05-07 12:30:00,153.68,154.16,153.24,154.04,381192.0,153.68,154.16,153.24,154.04,381192.0
2024-05-07 13:00:00,154.07,154.33,153.27,153.54,228506.0,154.07,154.33,153.27,153.54,228506.0
2024-05-07 13:30:00,153.47,153.69,152.44,152.59,227922.0,153.47,153.69,152.44,152.59,227922.0
2024-05-07 14:00:00,152.56,153.23,152.56,152.9,243996.0,152.56,153.23,152.56,152.9,243996.0
2024-05-07 14:30:00,152.92,153.48,152.75,153.2,296440.0,152.92,153.48,152.75,153.2,296440.0
2024-05-07 15:00:00,153.25,153.6,152.83,153.21,250798.0,153.25,153.6,152.83,153.21,250798.0
2024-05-07 15:30:00,153.28,153.4,152.52,152.76,888896.0,153.28,153.4,152.52,152.76,888896.0
2024-05-08 09:30:00,151.45,151.73,149.76,151.22,579822.0,151.45,151.73,149.76,151.22,579822.0
2024-05-08 10:00:00,151.28,151.72,150.75,151.6,294478.0,151.28,151.72,150.75,151.6,294478.0
2024-05-08 10:30:00,151.6,151.75,150.98,151.73,220228.0,151.6,151.75,150.98,151.73,220228.0
2024-05-08 11:00:00,151.73,152.0,150.69,151.24,233022.0,151.73,152.0,150.69,151.24,233022.0
2024-05-08 11:30:00,151.28,151.73,151.0,151.56,119298.0,151.28,151.73,151.0,151.56,119298.0
2024-05-08 12:00:00,151.47,152.14,151.47,151.84,136506.0,151.47,152.14,151.47,151.84,136506.0
2024-05-08 12:30:00,151.9,152.12,151.54,151.88,149088.0,151.9,152.12,151.54,151.88,149088.0
2024-05-08 13:00:00,151.84,151.9,150.96,151.14,116586.0,151.84,151.9,150.96,151.14,116586.0
2024-05-08 13:30:00,151.17,151.44,151.15,151.22,87526.0,151.17,151.44,151.15,151.22,87526.0
2024-05-08 14:00:00,151.31,151.68,151.2,151.61,102840.0,151.31,151.68,151.2,151.61,102840.0
2024-05-08 14:30:00,151.64,151.74,151.1,151.1,84774.0,151.64,151.74,151.1,151.1,84774.0
2024-05-08 15:00:00,151.1,151.35,150.37,151.23,507546.0,151.1,151.35,150.37,151.23,507546.0
2024-05-08 15:30:00,151.27,151.62,150.97,151.51,539454.0,151.27,151.62,150.97,151.51,539454.0
2024-05-09 09:30:00,149.46,150.5,147.93,149.6,670856.0,149.46,150.5,147.93,149.6,670856.0
2024-05-09 10:00:00,149.49,150.08,148.53,148.65,269566.0,149.49,150.08,148.53,148.65,269566.0
2024-05-09 10:30:00,148.85,150.29,148.85,149.74,298826.0,148.85,150.29,148.85,149.74,298826.0
2024-05-09 11:00:00,149.79,150.22,149.67,150.21,121950.0,149.79,150.22,149.67,150.21,121950.0
2024-05-09 11:30:00,150.22,150.25,148.94,149.05,120178.0,150.22,150.25,148.94,149.05,120178.0
2024-05-09 12:00:00,149.1,149.24,148.68,148.73,156824.0,149.1,149.24,148.68,148.73,156824.0
2024-05-09 12:30:00,148.73,148.83,148.46,148.5,166034.0,148.73,148.83,148.46,148.5,166034.0
2024-05-09 13:00:00,148.52,148.97,148.35,148.6,135042.0,148.52,148.97,148.35,148.6,135042.0
2024-05-09 13:30:00,148.6,149.09,148.59,148.83,148550.0,148.6,149.09,148.59,148.83,148550.0
2024-05-09 14:00:00,148.82,148.94,148.48,148.72,122660.0,148.82,148.94,148.48,148.72,122660.0
2024-05-09 14:30:00,148.72,148.78,147.98,148.32,329150.0,148.72,148.78,147.98,148.32,329150.0
2024-05-09 15:00:00,148.29,149.0,148.03,148.98,230776.0,148.29,149.0,148.03,148.98,230776.0
2024-05-09 15:30:00,148.95,149.0,147.52,147.84,703398.0,148.95,149.0,147.52,147.84,703398.0
2024-05-10 09:30:00,148.93,150.49,148.69,149.84,412242.0,148.93,150.49,148.69,149.84,412242.0
2024-05-10 10:00:00,149.85,149.93,148.85,148.92,283544.0,149.85,149.93,148.85,148.92,283544.0
2024-05-10 10:30:00,148.91,149.52,148.6,149.17,175336.0,148.91,149.52,148.6,149.17,175336.0
2024-05-10 11:00:00,149.13,149.69,149.07,149.69,115368.0,149.13,149.69,149.07,149.69,115368.0
2024-05-10 11:30:00,149.72,149.75,148.92,149.41,105862.0,149.72,149.75,148.92,149.41,105862.0
2024-05-10 12:00:00,149.42,149.98,149.27,149.77,136598.0,149.42,149.98,149.27,149.77,136598.0
2024-05-10 12:30:00,149.84,149.88,149.37,149.66,67116.0,149.84,149.88,149.37,149.66,67116.0
2024-05-10 13:00:00,149.63,149.67,148.71,148.71,119220.0,149.63,149.67,148.71,148.71,119220.0
2024-05-10 13:30:00,148.69,149.37,148.57,149.21,127648.0,148.69,149.37,148.57,149.21,127648.0
2024-05-10 14:00:00,149.19,149.25,148.85,149.0,67746.0,149.19,149.25,148.85,149.0,67746.0
2024-05-10 14:30:00,149.0,149.25,148.85,149.09,82850.0,149.0,149.25,148.85,149.09,82850.0
2024-05-10 15:00:00,148.99,149.49,148.93,149.38,150140.0,148.99,149.49,148.93,149.38,150140.0
2024-05-10 15:30:00,149.4,149.4,148.46,148.74,529354.0,149.4,149.4,148.46,148.74,529354.0
2024-05-13 09:30:00,151.0,152.33,149.48,150.19,672528.0,151.0,152.33,149.48,150.19,672528.0
2024-05-13 10:00:00,150.07,150.96,149.9,150.82,176524.0,150.07,150.96,149.9,150.82,176524.0
2024-05-13 10:30:00,150.76,151.0,150.5,150.56,144468.0,150.76,151.0,150.5,150.56,144468.0
2024-05-13 11:00:00,150.64,151.25,150.34,150.51,119502.0,150.64,151.25,150.34,150.51,119502.0
2024-05-13 11:30:00,150.58,150.87,150.31,150.71,98508.0,150.58,150.87,150.31,150.71,98508.0
2024-05-13 12:00:00,150.73,151.15,150.7,151.13,55232.0,150.73,151.15,150.7,151.13,55232.0
2024-05-13 12:30:00,151.12,151.37,150.95,151.32,85210.0,151.12,151.37,150.95,151.32,85210.0
2024-05-13 13:00:00,151.28,151.35,150.52,151.02,56348.0,151.28,151.35,150.52,151.02,56348.0
2024-05-13 13:30:00,150.99,151.02,150.38,150.79,71004.0,150.99,151.02,150.38,150.79,71004.0
2024-05-13 14:00:00,150.8,150.96,150.65,150.78,46234.0,150.8,150.96,150.65,150.78,46234.0
2024-05-13 14:30:00,150.78,150.78,150.21,150.48,95540.0,150.78,150.78,150.21,150.48,95540.0
2024-05-13 15:00:00,150.49,150.66,150.3,150.62,90842.0,150.49,150.66,150.3,150.62,90842.0
2024-05-13 15:30:00,150.62,151.2,150.51,151.16,287648.0,150.62,151.2,150.51,151.16,287648.0
2024-05-14 09:30:00,149.47,151.65,149.23,150.81,352258.0,149.47,151.65,149.23,150.81,352258.0
2024-05-14 10:00:00,150.77,151.4,150.35,150.88,192998.0,150.77,151.4,150.35,150.88,192998.0
2024-05-14 10:30:00,150.91,150.99,149.6,150.17,237916.0,150.91,150.99,149.6,150.17,237916.0
2024-05-14 11:00:00,150.22,150.42,149.97,150.18,118042.0,150.22,150.42,149.97,150.18,118042.0
2024-05-14 11:30:00,150.17,150.22,149.6,149.61,124054.0,150.17,150.22,149.6,149.61,124054.0
2024-05-14 12:00:00,149.61,149.98,149.26,149.3,111004.0,149.61,149.98,149.26,149.3,111004.0
2024-05-14 12:30:00,149.33,149.78,149.22,149.78,78756.0,149.33,149.78,149.22,149.78,78756.0
2024-05-14 13:00:00,149.71,149.75,149.22,149.73,150186.0,149.71,149.75,149.22,149.73,150186.0
2024-05-14 13:30:00,149.78,149.87,149.44,149.58,124132.0,149.78,149.87,149.44,149.58,124132.0
2024-05-14 14:00:00,149.58,150.68,149.58,150.45,143738.0,149.58,150.68,149.58,150.45,143738.0
2024-05-14 14:30:00,150.45,150.69,150.29,150.6,80092.0,150.45,150.69,150.29,150.6,80092.0
2024-05-14 15:00:00,150.63,151.25,150.38,151.16,139248.0,150.63,151.25,150.38,151.16,139248.0
2024-05-14 15:30:00,151.13,151.18,150.63,150.77,498824.0,151.13,151.18,150.63,150.77,498824.0
2024-05-15 09:30:00,152.16,153.7,151.53,152.77,583430.0,152.16,153.7,151.53,152.77,583430.0
2024-05-15 10:00:00,152.69,153.75,152.5,153.57,248404.0,152.69,153.75,152.5,153.57,248404.0
2024-05-15 10:30:00,153.68,153.9,153.42,153.66,220164.0,153.68,153.9,153.42,153.66,220164.0
2024-05-15 11:00:00,153.66,153.85,153.49,153.75,230648.0,153.66,153.85,153.49,153.75,230648.0
2024-05-15 11:30:00,153.77,154.29,153.75,154.2,198508.0,153.77,154.29,153.75,154.2,198508.0
2024-05-15 12:00:00,154.18,154.38,154.01,154.38,147106.0,154.18,154.38,154.01,154.38,147106.0
2024-05-15 12:30:00,154.39,154.97,154.23,154.8,201208.0,154.39,154.97,154.23,154.8,201208.0
2024-05-15 13:00:00,154.82,155.08,154.7,154.94,218316.0,154.82,155.08,154.7,154.94,218316.0
2024-05-15 13:30:00,154.98,155.06,154.72,155.03,139974.0,154.98,155.06,154.72,155.03,139974.0
2024-05-15 14:00:00,155.0,155.38,154.82,155.12,143862.0,155.0,155.38,154.82,155.12,143862.0
2024-05-15 14:30:00,155.11,155.5,154.96,155.47,212528.0,155.11,155.5,154.96,155.47,212528.0
2024-05-15 15:00:00,155.44,156.53,155.39,156.41,233782.0,155.44,156.53,155.39,156.41,233782.0
2024-05-15 15:30:00,156.41,156.57,156.0,156.24,654166.0,156.41,156.57,156.0,156.24,654166.0
2024-05-16 09:30:00,157.26,158.56,156.02,156.48,843798.0,157.26,158.56,156.02,156.48,843798.0
2024-05-16 10:00:00,156.41,156.97,155.54,156.97,318486.0,156.41,156.97,155.54,156.97,318486.0
2024-05-16 10:30:00,156.93,157.47,156.86,157.25,193916.0,156.93,157.47,156.86,157.25,193916.0
2024-05-16 11:00:00,157.29,157.62,157.24,157.6,158954.0,157.29,157.62,157.24,157.6,158954.0
2024-05-16 11:30:00,157.58,157.86,156.93,157.15,147370.0,157.58,157.86,156.93,157.15,147370.0
2024-05-16 12:00:00,157.15,157.63,156.85,157.48,174094.0,157.15,157.63,156.85,157.48,174094.0
2024-05-16 12:30:00,157.47,158.22,157.26,158.18,185628.0,157.47,158.22,157.26,158.18,185628.0
2024-05-16 13:00:00,158.22,158.42,157.79,158.02,172428.0,158.22,158.42,157.79,158.02,172428.0
2024-05-16 13:30:00,158.06,158.26,157.81,158.08,105364.0,158.06,158.26,157.81,158.08,105364.0
2024-05-16 14:00:00,158.08,158.19,157.58,157.66,110368.0,158.08,158.19,157.58,157.66,110368.0
2024-05-16 14:30:00,157.65,158.13,157.64,157.98,162850.0,157.65,158.13,157.64,157.98,162850.0
2024-05-16 15:00:00,157.97,158.48,157.85,158.31,195630.0,157.97,158.48,157.85,158.31,195630.0
2024-05-16 15:30:00,158.32,158.69,158.15,158.32,706736.0,158.32,158.69,158.15,158.32,706736.0
2024-05-17 09:30:00,158.16,159.5,157.7,158.84,687904.0,158.16,159.5,157.7,158.84,687904.0
2024-05-17 10:00:00,158.85,158.87,157.51,158.26,344878.0,158.85,158.87,157.51,158.26,344878.0
2024-05-17 10:30:00,158.33,158.4,157.77,158.28,308112.0,158.33,158.4,157.77,158.28,308112.0
2024-05-17 11:00:00,158.27,159.22,158.02,159.15,202072.0,158.27,159.22,158.02,159.15,202072.0
2024-05-17 11:30:00,159.15,159.15,158.33,158.82,223612.0,159.15,159.15,158.33,158.82,223612.0
2024-05-17 12:00:00,158.78,159.09,158.74,158.82,254142.0,158.78,159.09,158.74,158.82,254142.0
2024-05-17 12:30:00,158.82,159.02,158.44,158.59,166876.0,158.82,159.02,158.44,158.59,166876.0
2024-05-17 13:00:00,158.56,158.94,158.23,158.34,159090.0,158.56,158.94,158.23,158.34,159090.0
2024-05-17 13:30:00,158.35,158.4,157.99,158.1,125328.0,158.35,158.4,157.99,158.1,125328.0
2024-05-17 14:00:00,158.1,158.1,157.48,157.72,159972.0,158.1,158.1,157.48,157.72,159972.0
2024-05-17 14:30:00,157.72,158.2,157.71,157.99,201174.0,157.72,158.2,157.71,157.99,201174.0
2024-05-17 15:00:00,157.99,158.67,157.82,158.53,334700.0,157.99,158.67,157.82,158.53,334700.0
2024-05-17 15:30:00,158.53,159.13,158.52,159.02,652818.0,158.53,159.13,158.52,159.02,652818.0
2024-05-20 09:30:00,159.25,160.21,157.29,158.01,916354.0,159.25,160.21,157.29,158.01,916354.0
2024-05-20 10:00:00,158.07,158.98,157.7,158.67,511348.0,158.07,158.98,157.7,158.67,511348.0
2024-05-20 10:30:00,158.63,159.15,158.29,159.15,330556.0,158.63,159.15,158.29,159.15,330556.0
2024-05-20 11:00:00,159.17,159.65,159.07,159.35,408920.0,159.17,159.65,159.07,159.35,408920.0
2024-05-20 11:30:00,159.35,159.7,159.27,159.5,331970.0,159.35,159.7,159.27,159.5,331970.0
2024-05-20 12:00:00,159.52,159.88,159.46,159.6,231298.0,159.52,159.88,159.46,159.6,231298.0
2024-05-20 12:30:00,159.6,160.2,159.58,160.06,400118.0,159.6,160.2,159.58,160.06,400118.0
2024-05-20 13:00:00,160.04,160.32,159.79,159.79,291964.0,160.04,160.32,159.79,159.79,291964.0
2024-05-20 13:30:00,159.76,160.45,159.63,160.29,293526.0,159.76,160.45,159.63,160.29,293526.0
2024-05-20 14:00:00,160.29,160.5,159.87,160.37,338194.0,160.29,160.5,159.87,160.37,338194.0
2024-05-20 14:30:00,160.35,160.85,159.97,159.99,488486.0,160.35,160.85,159.97,159.99,488486.0
2024-05-20 15:00:00,160.0,160.6,159.93,160.54,680278.0,160.0,160.6,159.93,160.54,680278.0
2024-05-20 15:30:00,160.5,162.34,160.35,161.99,1479224.0,160.5,162.34,160.35,161.99,1479224.0
2024-05-21 09:30:00,150.58,154.94,150.0,153.82,5348024.0,150.58,154.94,150.0,153.82,5348024.0
2024-05-21 10:00:00,153.86,155.0,152.79,154.93,1974506.0,153.86,155.0,152.79,154.93,1974506.0
2024-05-21 10:30:00,154.97,156.37,154.56,156.24,1507636.0,154.97,156.37,154.56,156.24,1507636.0
2024-05-21 11:00:00,156.19,156.9,155.13,155.35,1067162.0,156.19,156.9,155.13,155.35,1067162.0
2024-05-21 11:30:00,155.4,157.13,155.32,156.56,822690.0,155.4,157.13,155.32,156.56,822690.0
2024-05-21 12:00:00,156.49,157.57,156.39,157.1,751088.0,156.49,157.57,156.39,157.1,751088.0
2024-05-21 12:30:00,157.1,157.89,156.59,157.59,620240.0,157.1,157.89,156.59,157.59,620240.0
2024-05-21 13:00:00,157.6,158.25,157.53,158.03,579462.0,157.6,158.25,157.53,158.03,579462.0
2024-05-21 13:30:00,158.0,159.25,157.95,158.57,1083712.0,158.0,159.25,157.95,158.57,1083712.0
2024-05-21 14:00:00,158.55,159.0,157.4,157.72,718152.0,158.55,159.0,157.4,157.72,718152.0
2024-05-21 14:30:00,157.69,158.25,156.64,156.81,760100.0,157.69,158.25,156.64,156.81,760100.0
2024-05-21 15:00:00,156.83,156.85,155.29,156.12,1157888.0,156.83,156.85,155.29,156.12,1157888.0
2024-05-21 15:30:00,156.14,156.78,155.46,155.84,1537700.0,156.14,156.78,155.46,155.84,1537700.0
2024-05-22 09:30:00,156.08,156.73,151.6,154.33,1503076.0,156.08,156.73,151.6,154.33,1503076.0
2024-05-22 10:00:00,154.38,155.6,154.28,154.86,550190.0,154.38,155.6,154.28,154.86,550190.0
2024-05-22 10:30:00,154.88,155.1,153.55,154.28,480568.0,154.88,155.1,153.55,154.28,480568.0
2024-05-22 11:00:00,154.26,155.23,153.91,155.0,381798.0,154.26,155.23,153.91,155.0,381798.0
2024-05-22 11:30:00,155.0,155.41,154.9,155.03,210914.0,155.0,155.41,154.9,155.03,210914.0
2024-05-22 12:00:00,155.04,155.6,155.0,155.02,171322.0,155.04,155.6,155.0,155.02,171322.0
2024-05-22 12:30:00,155.01,155.16,154.57,154.87,192334.0,155.01,155.16,154.57,154.87,192334.0
2024-05-22 13:00:00,154.93,155.16,154.27,154.39,157762.0,154.93,155.16,154.27,154.39,157762.0
2024-05-22 13:30:00,154.39,154.81,154.13,154.39,247398.0,154.39,154.81,154.13,154.39,247398.0
2024-05-22 14:00:00,154.31,154.53,153.01,153.07,319274.0,154.31,154.53,153.01,153.07,319274.0
2024-05-22 14:30:00,153.03,153.9,153.01,153.74,208736.0,153.03,153.9,153.01,153.74,208736.0
2024-05-22 15:00:00,153.77,154.4,153.67,154.37,326134.0,153.77,154.4,153.67,154.37,326134.0
2024-05-22 15:30:00,154.4,154.66,153.92,154.35,588448.0,154.4,154.66,153.92,154.35,588448.0
2024-05-23 09:30:00,154.89,155.0,152.25,153.95,907786.0,154.89,155.0,152.25,153.95,907786.0
2024-05-23 10:00:00,153.89,154.76,153.68,154.65,409176.0,153.89,154.76,153.68,154.65,409176.0
2024-05-23 10:30:00,154.68,155.49,153.78,153.91,282632.0,154.68,155.49,153.78,153.91,282632.0
2024-05-23 11:00:00,153.94,155.44,153.83,155.41,196672.0,153.94,155.44,153.83,155.41,196672.0
2024-05-23 11:30:00,155.43,157.1,155.42,156.56,404076.0,155.43,157.1,155.42,156.56,404076.0
2024-05-23 12:00:00,156.55,157.22,156.28,156.66,206912.0,156.55,157.22,156.28,156.66,206912.0
2024-05-23 12:30:00,156.64,156.7,156.02,156.02,160640.0,156.64,156.7,156.02,156.02,160640.0
2024-05-23 13:00:00,156.01,156.72,155.95,156.6,202970.0,156.01,156.72,155.95,156.6,202970.0
2024-05-23 13:30:00,156.54,156.67,155.29,155.33,268794.0,156.54,156.67,155.29,155.33,268794.0
2024-05-23 14:00:00,155.37,155.54,154.79,154.79,256580.0,155.37,155.54,154.79,154.79,256580.0
2024-05-23 14:30:00,154.79,154.97,154.2,154.34,205416.0,154.79,154.97,154.2,154.34,205416.0
2024-05-23 15:00:00,154.3,155.03,154.28,154.98,168180.0,154.3,155.03,154.28,154.98,168180.0
2024-05-23 15:30:00,154.96,156.0,154.96,155.78,367450.0,154.96,156.0,154.96,155.78,367450.0
2024-05-24 09:30:00,155.76,158.87,155.5,157.38,844880.0,155.76,158.87,155.5,157.38,844880.0
2024-05-24 10:00:00,157.49,158.04,156.95,158.04,407334.0,157.49,158.04,156.95,158.04,407334.0
2024-05-24 10:30:00,158.0,159.16,157.95,159.07,397174.0,158.0,159.16,157.95,159.07,397174.0
2024-05-24 11:00:00,159.03,160.72,159.02,160.12,620358.0,159.03,160.72,159.02,160.12,620358.0
2024-05-24 11:30:00,160.17,161.08,160.09,160.73,395944.0,160.17,161.08,160.09,160.73,395944.0
2024-05-24 12:00:00,160.8,160.92,160.23,160.65,170758.0,160.8,160.92,160.23,160.65,170758.0
2024-05-24 12:30:00,160.69,160.7,160.14,160.22,141794.0,160.69,160.7,160.14,160.22,141794.0
2024-05-24 13:00:00,160.22,161.35,159.92,161.33,249638.0,160.22,161.35,159.92,161.33,249638.0
2024-05-24 13:30:00,161.29,161.45,160.68,161.28,223378.0,161.29,161.45,160.68,161.28,223378.0
2024-05-24 14:00:00,161.32,161.56,161.05,161.29,247996.0,161.32,161.56,161.05,161.29,247996.0
2024-05-24 14:30:00,161.25,161.26,160.34,160.49,128008.0,161.25,161.26,160.34,160.49,128008.0
2024-05-24 15:00:00,160.46,161.0,160.09,160.85,195764.0,160.46,161.0,160.09,160.85,195764.0
2024-05-24 15:30:00,160.89,161.33,160.59,160.81,502400.0,160.89,161.33,160.59,160.81,502400.0
2024-05-28 09:30:00,160.05,160.93,154.06,154.13,1330880.0,160.05,160.93,154.06,154.13,1330880.0
2024-05-28 10:00:00,154.16,155.89,153.54,155.82,748572.0,154.16,155.89,153.54,155.82,748572.0
2024-05-28 10:30:00,155.8,156.25,155.24,156.2,385384.0,155.8,156.25,155.24,156.2,385384.0
2024-05-28 11:00:00,156.15,157.29,155.93,156.96,328166.0,156.15,157.29,155.93,156.96,328166.0
2024-05-28 11:30:00,157.02,157.06,156.01,156.1,251418.0,157.02,157.06,156.01,156.1,251418.0
2024-05-28 12:00:00,156.1,156.25,155.52,155.96,186212.0,156.1,156.25,155.52,155.96,186212.0
2024-05-28 12:30:00,155.96,156.2,155.44,155.7,178556.0,155.96,156.2,155.44,155.7,178556.0
2024-05-28 13:00:00,155.66,155.69,154.82,155.64,299546.0,155.66,155.69,154.82,155.64,299546.0
2024-05-28 13:30:00,155.6,155.66,155.1,155.43,135442.0,155.6,155.66,155.1,155.43,135442.0
2024-05-28 14:00:00,155.4,155.76,155.37,155.38,111834.0,155.4,155.76,155.37,155.38,111834.0
2024-05-28 14:30:00,155.39,155.39,154.62,154.75,200166.0,155.39,155.39,154.62,154.75,200166.0
2024-05-28 15:00:00,154.75,154.83,154.32,154.6,272660.0,154.75,154.83,154.32,154.6,272660.0
2024-05-28 15:30:00,154.62,154.66,153.6,153.98,735142.0,154.62,154.66,153.6,153.98,735142.0
2024-05-29 09:30:00,152.89,155.16,152.2,152.91,671002.0,152.89,155.16,152.2,152.91,671002.0
2024-05-29 10:00:00,153.0,153.8,152.85,152.98,200068.0,153.0,153.8,152.85,152.98,200068.0
2024-05-29 10:30:00,152.97,153.34,152.68,153.24,183732.0,152.97,153.34,152.68,153.24,183732.0
2024-05-29 11:00:00,153.26,153.56,152.92,153.35,146104.0,153.26,153.56,152.92,153.35,146104.0
2024-05-29 11:30:00,153.35,154.1,153.29,153.76,126174.0,153.35,154.1,153.29,153.76,126174.0
2024-05-29 12:00:00,153.76,153.89,153.35,153.67,83828.0,153.76,153.89,153.35,153.67,83828.0
2024-05-29 12:30:00,153.7,154.14,153.53,153.69,90414.0,153.7,154.14,153.53,153.69,90414.0
2024-05-29 13:00:00,153.67,153.71,153.15,153.35,123696.0,153.67,153.71,153.15,153.35,123696.0
2024-05-29 13:30:00,153.38,153.38,152.94,153.38,89776.0,153.38,153.38,152.94,153.38,89776.0
2024-05-29 14:00:00,153.37,153.47,153.25,153.31,48588.0,153.37,153.47,153.25,153.31,48588.0
2024-05-29 14:30:00,153.32,153.37,152.98,153.13,82564.0,153.32,153.37,152.98,153.13,82564.0
2024-05-29 15:00:00,153.13,153.95,153.09,153.77,95400.0,153.13,153.95,153.09,153.77,95400.0
2024-05-29 15:30:00,153.75,153.95,153.25,153.51,248826.0,153.75,153.95,153.25,153.51,248826.0
2024-05-30 09:30:00,152.0,152.18,149.77,150.78,694302.0,152.0,152.18,149.77,150.78,694302.0
2024-05-30 10:00:00,150.92,150.92,149.45,149.45,345098.0,150.92,150.92,149.45,149.45,345098.0
2024-05-30 10:30:00,149.5,149.79,148.5,148.83,446266.0,149.5,149.79,148.5,148.83,446266.0
2024-05-30 11:00:00,148.82,148.88,148.04,148.55,398694.0,148.82,148.88,148.04,148.55,398694.0
2024-05-30 11:30:00,148.54,148.76,148.01,148.39,330964.0,148.54,148.76,148.01,148.39,330964.0
2024-05-30 12:00:00,148.44,149.23,148.38,148.85,186820.0,148.44,149.23,148.38,148.85,186820.0
2024-05-30 12:30:00,148.9,149.09,148.5,148.99,166092.0,148.9,149.09,148.5,148.99,166092.0
2024-05-30 13:00:00,148.97,149.31,148.82,149.0,134190.0,148.97,149.31,148.82,149.0,134190.0
2024-05-30 13:30:00,149.07,149.39,148.75,148.95,154988.0,149.07,149.39,148.75,148.95,154988.0
2024-05-30 14:00:00,148.89,148.99,148.54,148.88,135818.0,148.89,148.99,148.54,148.88,135818.0
2024-05-30 14:30:00,148.9,148.9,147.69,147.76,335288.0,148.9,148.9,147.69,147.76,335288.0
2024-05-30 15:00:00,147.77,147.81,145.95,146.37,667016.0,147.77,147.81,145.95,146.37,667016.0
2024-05-30 15:30:00,146.4,146.72,145.58,146.63,959842.0,146.4,146.72,145.58,146.63,959842.0
2024-05-31 09:30:00,149.0,149.63,145.69,145.69,849878.0,149.0,149.63,145.69,145.69,849878.0
2024-05-31 10:00:00,145.85,147.03,145.77,145.89,310282.0,145.85,147.03,145.77,145.89,310282.0
2024-05-31 10:30:00,145.89,145.94,144.61,144.62,398298.0,145.89,145.94,144.61,144.62,398298.0
2024-05-31 11:00:00,144.69,144.7,143.75,144.07,279040.0,144.69,144.7,143.75,144.07,279040.0
2024-05-31 11:30:00,143.96,144.26,143.72,143.84,205450.0,143.96,144.26,143.72,143.84,205450.0
2024-05-31 12:00:00,143.85,144.15,143.43,143.5,190590.0,143.85,144.15,143.43,143.5,190590.0
2024-05-31 12:30:00,143.47,143.7,143.29,143.5,212206.0,143.47,143.7,143.29,143.5,212206.0
2024-05-31 13:00:00,143.51,144.84,143.45,144.77,240102.0,143.51,144.84,143.45,144.77,240102.0
2024-05-31 13:30:00,144.78,144.82,144.15,144.41,182914.0,144.78,144.82,144.15,144.41,182914.0
2024-05-31 14:00:00,144.38,144.76,144.22,144.75,137602.0,144.38,144.76,144.22,144.75,137602.0
2024-05-31 14:30:00,144.75,144.97,144.42,144.81,178594.0,144.75,144.97,144.42,144.81,178594.0
2024-05-31 15:00:00,144.8,145.34,144.6,145.19,200576.0,144.8,145.34,144.6,145.19,200576.0
2024-05-31 15:30:00,145.19,147.68,145.0,147.68,1059382.0,145.19,147.68,145.0,147.68,1059382.0
2024-06-03 09:30:00,148.21,148.5,146.25,147.09,451014.0,148.21,148.5,146.25,147.09,451014.0
2024-06-03 10:00:00,147.37,147.69,146.04,146.77,261426.0,147.37,147.69,146.04,146.77,261426.0
2024-06-03 10:30:00,146.79,147.71,146.41,146.79,234250.0,146.79,147.71,146.41,146.79,234250.0
2024-06-03 11:00:00,146.77,146.94,146.29,146.38,107204.0,146.77,146.94,146.29,146.38,107204.0
2024-06-03 11:30:00,146.44,147.07,146.21,146.75,96572.0,146.44,147.07,146.21,146.75,96572.0
2024-06-03 12:00:00,146.76,146.95,145.97,146.43,109084.0,146.76,146.95,145.97,146.43,109084.0
2024-06-03 12:30:00,146.35,146.43,145.58,145.78,103252.0,146.35,146.43,145.58,145.78,103252.0
2024-06-03 13:00:00,145.77,146.16,145.57,146.12,122376.0,145.77,146.16,145.57,146.12,122376.0
2024-06-03 13:30:00,146.16,146.66,146.03,146.42,72370.0,146.16,146.66,146.03,146.42,72370.0
2024-06-03 14:00:00,146.44,146.51,145.89,145.89,73734.0,146.44,146.51,145.89,145.89,73734.0
2024-06-03 14:30:00,145.94,146.25,145.88,146.15,77188.0,145.94,146.25,145.88,146.15,77188.0
2024-06-03 15:00:00,146.18,146.58,146.1,146.42,129302.0,146.18,146.58,146.1,146.42,129302.0
2024-06-03 15:30:00,146.44,147.34,146.35,147.31,414568.0,146.44,147.34,146.35,147.31,414568.0
2024-06-04 09:30:00,147.25,147.9,146.54,147.17,292862.0,147.25,147.9,146.54,147.17,292862.0
2024-06-04 10:00:00,147.26,147.81,146.22,146.73,186598.0,147.26,147.81,146.22,146.73,186598.0
2024-06-04 10:30:00,146.75,147.12,146.14,146.18,147122.0,146.75,147.12,146.14,146.18,147122.0
2024-06-04 11:00:00,146.2,146.5,145.96,146.23,249212.0,146.2,146.5,145.96,146.23,249212.0
2024-06-04 11:30:00,146.19,146.19,145.28,145.28,179754.0,146.19,146.19,145.28,145.28,179754.0
2024-06-04 12:00:00,145.33,145.41,144.56,144.73,210774.0,145.33,145.41,144.56,144.73,210774.0
2024-06-04 12:30:00,144.78,145.22,144.46,144.99,193808.0,144.78,145.22,144.46,144.99,193808.0
2024-06-04 13:00:00,145.07,145.54,144.82,145.54,141128.0,145.07,145.54,144.82,145.54,141128.0
2024-06-04 13:30:00,145.5,145.61,144.79,144.88,164718.0,145.5,145.61,144.79,144.88,164718.0
2024-06-04 14:00:00,144.81,146.12,144.81,146.09,259216.0,144.81,146.12,144.81,146.09,259216.0
2024-06-04 14:30:00,146.12,146.25,145.28,145.38,173708.0,146.12,146.25,145.28,145.38,173708.0
2024-06-04 15:00:00,145.38,145.41,144.78,145.13,225306.0,145.38,145.41,144.78,145.13,225306.0
2024-06-04 15:30:00,145.1,145.46,144.82,145.03,433870.0,145.1,145.46,144.82,145.03,433870.0
2024-06-05 09:30:00,148.12,148.48,145.25,146.5,962584.0,148.12,148.48,145.25,146.5,962584.0
2024-06-05 10:00:00,146.39,146.39,145.29,146.0,445812.0,146.39,146.39,145.29,146.0,445812.0
2024-06-05 10:30:00,146.0,146.47,145.75,146.01,372318.0,146.0,146.47,145.75,146.01,372318.0
2024-06-05 11:00:00,146.02,146.68,145.85,146.68,342854.0,146.02,146.68,145.85,146.68,342854.0
2024-06-05 11:30:00,146.68,147.07,146.53,146.97,216910.0,146.68,147.07,146.53,146.97,216910.0
2024-06-05 12:00:00,147.0,148.04,146.95,147.74,321746.0,147.0,148.04,146.95,147.74,321746.0
2024-06-05 12:30:00,147.72,147.72,146.79,146.81,272442.0,147.72,147.72,146.79,146.81,272442.0
2024-06-05 13:00:00,146.79,147.54,146.79,147.27,126348.0,146.79,147.54,146.79,147.27,126348.0
2024-06-05 13:30:00,147.29,147.97,147.29,147.48,228014.0,147.29,147.97,147.29,147.48,228014.0
2024-06-05 14:00:00,147.49,147.82,147.25,147.52,129232.0,147.49,147.82,147.25,147.52,129232.0
2024-06-05 14:30:00,147.48,148.1,147.43,147.87,168424.0,147.48,148.1,147.43,147.87,168424.0
2024-06-05 15:00:00,147.94,148.1,147.62,147.71,215614.0,147.94,148.1,147.62,147.71,215614.0
2024-06-05 15:30:00,147.67,147.94,147.32,147.64,460086.0,147.67,147.94,147.32,147.64,460086.0
2024-06-06 09:30:00,147.56,149.19,147.56,148.22,380038.0,147.56,149.19,147.56,148.22,380038.0
2024-06-06 10:00:00,148.24,149.62,148.24,149.59,321768.0,148.24,149.62,148.24,149.59,321768.0
2024-06-06 10:30:00,149.55,150.34,149.38,149.66,269266.0,149.55,150.34,149.38,149.66,269266.0
2024-06-06 11:00:00,149.64,149.83,149.04,149.23,128894.0,149.64,149.83,149.04,149.23,128894.0
2024-06-06 11:30:00,149.28,149.32,148.82,148.83,130708.0,149.28,149.32,148.82,148.83,130708.0
2024-06-06 12:00:00,148.85,149.13,148.56,148.83,78402.0,148.85,149.13,148.56,148.83,78402.0
2024-06-06 12:30:00,148.82,149.15,148.38,148.71,120542.0,148.82,149.15,148.38,148.71,120542.0
2024-06-06 13:00:00,148.81,149.15,148.74,149.05,56738.0,148.81,149.15,148.74,149.05,56738.0
2024-06-06 13:30:00,149.04,149.22,148.27,148.34,179926.0,149.04,149.22,148.27,148.34,179926.0
2024-06-06 14:00:00,148.29,148.37,147.76,147.86,169312.0,148.29,148.37,147.76,147.86,169312.0
2024-06-06 14:30:00,147.85,148.41,147.58,148.37,82048.0,147.85,148.41,147.58,148.37,82048.0
2024-06-06 15:00:00,148.31,148.43,147.82,148.05,215098.0,148.31,148.43,147.82,148.05,215098.0
2024-06-06 15:30:00,148.04,148.13,147.38,147.97,382494.0,148.04,148.13,147.38,147.97,382494.0
2024-06-07 09:30:00,148.25,149.35,147.6,149.09,275666.0,148.25,149.35,147.6,149.09,275666.0
2024-06-07 10:00:00,149.09,149.39,148.36,149.36,198802.0,149.09,149.39,148.36,149.36,198802.0
2024-06-07 10:30:00,149.31,150.26,149.03,149.97,232118.0,149.31,150.26,149.03,149.97,232118.0
2024-06-07 11:00:00,150.04,150.17,149.21,150.15,141456.0,150.04,150.17,149.21,150.15,141456.0
2024-06-07 11:30:00,150.13,150.58,149.74,150.53,181174.0,150.13,150.58,149.74,150.53,181174.0
2024-06-07 12:00:00,150.45,151.01,150.38,151.01,134816.0,150.45,151.01,150.38,151.01,134816.0
2024-06-07 12:30:00,151.0,151.01,150.22,150.78,161594.0,151.0,151.01,150.22,150.78,161594.0
2024-06-07 13:00:00,150.77,150.77,150.31,150.65,63818.0,150.77,150.77,150.31,150.65,63818.0
2024-06-07 13:30:00,150.68,150.88,150.54,150.65,86186.0,150.68,150.88,150.54,150.65,86186.0
2024-06-07 14:00:00,150.65,150.66,149.93,150.65,129528.0,150.65,150.66,149.93,150.65,129528.0
2024-06-07 14:30:00,150.65,151.17,150.57,150.9,165874.0,150.65,151.17,150.57,150.9,165874.0
2024-06-07 15:00:00,150.87,151.48,150.59,151.41,249220.0,150.87,151.48,150.59,151.41,249220.0
2024-06-07 15:30:00,151.41,151.43,150.45,150.92,569414.0,151.41,151.43,150.45,150.92,569414.0
2024-06-10 09:30:00,149.73,153.08,149.35,152.04,610348.0,149.73,153.08,149.35,152.04,610348.0
2024-06-10 10:00:00,152.19,152.58,151.42,152.06,305496.0,152.19,152.58,151.42,152.06,305496.0
2024-06-10 10:30:00,152.05,152.59,151.8,152.45,174520.0,152.05,152.59,151.8,152.45,174520.0
2024-06-10 11:00:00,152.48,152.64,151.93,152.32,170032.0,152.48,152.64,151.93,152.32,170032.0
2024-06-10 11:30:00,152.34,152.51,151.97,152.06,117858.0,152.34,152.51,151.97,152.06,117858.0
2024-06-10 12:00:00,152.06,152.53,151.9,151.98,161704.0,152.06,152.53,151.9,151.98,161704.0
2024-06-10 12:30:00,152.01,152.35,151.87,152.14,96268.0,152.01,152.35,151.87,152.14,96268.0
2024-06-10 13:00:00,152.1,152.16,151.78,152.01,109854.0,152.1,152.16,151.78,152.01,109854.0
2024-06-10 13:30:00,152.0,152.71,151.91,152.64,79018.0,152.0,152.71,151.91,152.64,79018.0
2024-06-10 14:00:00,152.64,152.85,152.15,152.79,171244.0,152.64,152.85,152.15,152.79,171244.0
2024-06-10 14:30:00,152.77,153.22,152.67,153.16,132720.0,152.77,153.22,152.67,153.16,132720.0
2024-06-10 15:00:00,153.14,154.23,153.13,154.22,205260.0,153.14,154.23,153.13,154.22,205260.0
2024-06-10 15:30:00,154.19,154.73,154.17,154.53,766480.0,154.19,154.73,154.17,154.53,766480.0
2024-06-11 09:30:00,154.34,156.5,153.44,155.83,512920.0,154.34,156.5,153.44,155.83,512920.0
2024-06-11 10:00:00,155.81,156.54,155.53,156.43,387774.0,155.81,156.54,155.53,156.43,387774.0
2024-06-11 10:30:00,156.38,157.1,156.24,156.71,199868.0,156.38,157.1,156.24,156.71,199868.0
2024-06-11 11:00:00,156.8,156.8,155.3,155.35,202110.0,156.8,156.8,155.3,155.35,202110.0
2024-06-11 11:30:00,155.35,155.6,154.87,155.41,210988.0,155.35,155.6,154.87,155.41,210988.0
2024-06-11 12:00:00,155.45,155.93,155.25,155.38,131862.0,155.45,155.93,155.25,155.38,131862.0
2024-06-11 12:30:00,155.39,155.55,154.92,155.1,81670.0,155.39,155.55,154.92,155.1,81670.0
2024-06-11 13:00:00,155.14,155.66,155.05,155.51,97672.0,155.14,155.66,155.05,155.51,97672.0
2024-06-11 13:30:00,155.47,155.85,155.42,155.84,67102.0,155.47,155.85,155.42,155.84,67102.0
2024-06-11 14:00:00,155.86,156.72,155.86,156.71,105652.0,155.86,156.72,155.86,156.71,105652.0
2024-06-11 14:30:00,156.66,157.05,156.62,157.03,118834.0,156.66,157.05,156.62,157.03,118834.0
2024-06-11 15:00:00,157.07,157.3,156.56,156.63,117670.0,157.07,157.3,156.56,156.63,117670.0
2024-06-11 15:30:00,156.61,156.68,155.97,156.52,423708.0,156.61,156.68,155.97,156.52,423708.0
2024-06-12 09:30:00,157.5,157.65,156.18,156.5,480228.0,157.5,157.65,156.18,156.5,480228.0
2024-06-12 10:00:00,156.56,157.44,155.82,157.32,196456.0,156.56,157.44,155.82,157.32,196456.0
2024-06-12 10:30:00,157.29,157.35,156.79,157.23,165614.0,157.29,157.35,156.79,157.23,165614.0
2024-06-12 11:00:00,157.3,158.42,157.29,158.25,169208.0,157.3,158.42,157.29,158.25,169208.0
2024-06-12 11:30:00,158.24,158.89,158.08,158.59,117190.0,158.24,158.89,158.08,158.59,117190.0
2024-06-12 12:00:00,158.6,158.85,158.37,158.45,87070.0,158.6,158.85,158.37,158.45,87070.0
2024-06-12 12:30:00,158.4,158.75,158.21,158.69,84086.0,158.4,158.75,158.21,158.69,84086.0
2024-06-12 13:00:00,158.68,158.88,158.43,158.59,73928.0,158.68,158.88,158.43,158.59,73928.0
2024-06-12 13:30:00,158.56,158.57,158.09,158.2,96780.0,158.56,158.57,158.09,158.2,96780.0
2024-06-12 14:00:00,158.12,158.76,157.6,158.6,102144.0,158.12,158.76,157.6,158.6,102144.0
2024-06-12 14:30:00,158.69,158.76,158.28,158.59,87914.0,158.69,158.76,158.28,158.59,87914.0
2024-06-12 15:00:00,158.69,159.41,158.63,158.86,204934.0,158.69,159.41,158.63,158.86,204934.0
2024-06-12 15:30:00,158.85,160.05,158.7,159.9,731788.0,158.85,160.05,158.7,159.9,731788.0
2024-06-13 09:30:00,160.0,161.56,159.08,161.53,447804.0,160.0,161.56,159.08,161.53,447804.0
2024-06-13 10:00:00,161.54,162.25,160.22,160.63,411342.0,161.54,162.25,160.22,160.63,411342.0
2024-06-13 10:30:00,160.66,161.08,159.83,159.99,178008.0,160.66,161.08,159.83,159.99,178008.0
2024-06-13 11:00:00,160.01,160.23,159.52,160.15,141502.0,160.01,160.23,159.52,160.15,141502.0
2024-06-13 11:30:00,160.15,160.31,159.4,159.41,186768.0,160.15,160.31,159.4,159.41,186768.0
2024-06-13 12:00:00,159.41,159.42,157.68,157.9,218776.0,159.41,159.42,157.68,157.9,218776.0
2024-06-13 12:30:00,157.91,159.35,157.76,159.26,119660.0,157.91,159.35,157.76,159.26,119660.0
2024-06-13 13:00:00,159.24,159.45,159.03,159.4,80006.0,159.24,159.45,159.03,159.4,80006.0
2024-06-13 13:30:00,159.42,159.72,159.13,159.54,104508.0,159.42,159.72,159.13,159.54,104508.0
2024-06-13 14:00:00,159.54,160.46,159.54,160.25,166178.0,159.54,160.46,159.54,160.25,166178.0
2024-06-13 14:30:00,160.21,160.27,159.98,160.04,94042.0,160.21,160.27,159.98,160.04,94042.0
2024-06-13 15:00:00,160.03,160.74,160.03,160.35,104994.0,160.03,160.74,160.03,160.35,104994.0
2024-06-13 15:30:00,160.33,160.45,159.75,159.77,423162.0,160.33,160.45,159.75,159.77,423162.0
2024-06-14 09:30:00,159.83,161.26,159.49,161.18,291422.0,159.83,161.26,159.49,161.18,291422.0
2024-06-14 10:00:00,161.14,161.31,160.21,160.42,181214.0,161.14,161.31,160.21,160.42,181214.0
2024-06-14 10:30:00,160.39,160.52,159.22,159.69,214200.0,160.39,160.52,159.22,159.69,214200.0
2024-06-14 11:00:00,159.69,159.7,159.09,159.56,94396.0,159.69,159.7,159.09,159.56,94396.0
2024-06-14 11:30:00,159.6,159.73,158.82,159.27,106948.0,159.6,159.73,158.82,159.27,106948.0
2024-06-14 12:00:00,159.21,159.25,158.06,158.16,158336.0,159.21,159.25,158.06,158.16,158336.0
2024-06-14 12:30:00,158.1,158.75,157.84,158.24,137374.0,158.1,158.75,157.84,158.24,137374.0
2024-06-14 13:00:00,158.23,158.39,158.06,158.12,111292.0,158.23,158.39,158.06,158.12,111292.0
2024-06-14 13:30:00,158.12,158.12,157.51,157.84,140944.0,158.12,158.12,157.51,157.84,140944.0
2024-06-14 14:00:00,157.81,158.5,157.65,158.45,70678.0,157.81,158.5,157.65,158.45,70678.0
2024-06-14 14:30:00,158.47,158.7,158.24,158.3,82726.0,158.47,158.7,158.24,158.3,82726.0
2024-06-14 15:00:00,158.3,158.81,158.08,158.73,153652.0,158.3,158.81,158.08,158.73,153652.0
2024-06-14 15:30:00,158.73,158.76,158.28,158.65,359170.0,158.73,158.76,158.28,158.65,359170.0
2024-06-17 09:30:00,158.01,158.78,155.94,158.47,535028.0,158.01,158.78,155.94,158.47,535028.0
2024-06-17 10:00:00,158.35,159.71,157.78,158.93,347702.0,158.35,159.71,157.78,158.93,347702.0
2024-06-17 10:30:00,158.93,159.22,158.16,158.69,160616.0,158.93,159.22,158.16,158.69,160616.0
2024-06-17 11:00:00,158.72,159.25,158.51,159.14,145060.0,158.72,159.25,158.51,159.14,145060.0
2024-06-17 11:30:00,159.19,159.42,158.81,158.94,97330.0,159.19,159.42,158.81,158.94,97330.0
2024-06-17 12:00:00,158.93,159.49,158.88,159.48,101062.0,158.93,159.49,158.88,159.48,101062.0
2024-06-17 12:30:00,159.45,159.83,159.32,159.56,142178.0,159.45,159.83,159.32,159.56,142178.0
2024-06-17 13:00:00,159.55,159.93,159.33,159.59,133714.0,159.55,159.93,159.33,159.59,133714.0
2024-06-17 13:30:00,159.58,160.33,159.53,160.32,128920.0,159.58,160.33,159.53,160.32,128920.0
2024-06-17 14:00:00,160.33,160.59,160.02,160.5,140910.0,160.33,160.59,160.02,160.5,140910.0
2024-06-17 14:30:00,160.5,160.58,160.0,160.1,102834.0,160.5,160.58,160.0,160.1,102834.0
2024-06-17 15:00:00,160.06,160.4,159.93,160.38,115214.0,160.06,160.4,159.93,160.38,115214.0
2024-06-17 15:30:00,160.34,160.4,159.6,159.79,455600.0,160.34,160.4,159.6,159.79,455600.0
2024-06-18 09:30:00,160.01,160.57,158.29,159.06,364554.0,160.01,160.57,158.29,159.06,364554.0
2024-06-18 10:00:00,158.94,159.75,158.13,158.3,213180.0,158.94,159.75,158.13,158.3,213180.0
2024-06-18 10:30:00,158.3,158.69,157.93,158.32,176258.0,158.3,158.69,157.93,158.32,176258.0
2024-06-18 11:00:00,158.25,158.79,158.1,158.46,177966.0,158.25,158.79,158.1,158.46,177966.0
2024-06-18 11:30:00,158.44,158.85,158.04,158.37,113520.0,158.44,158.85,158.04,158.37,113520.0
2024-06-18 12:00:00,158.42,159.1,158.38,158.74,95878.0,158.42,159.1,158.38,158.74,95878.0
2024-06-18 12:30:00,158.77,159.35,158.53,159.29,87890.0,158.77,159.35,158.53,159.29,87890.0
2024-06-18 13:00:00,159.33,159.37,158.7,158.98,107812.0,159.33,159.37,158.7,158.98,107812.0
2024-06-18 13:30:00,158.99,159.28,158.62,159.1,80826.0,158.99,159.28,158.62,159.1,80826.0
2024-06-18 14:00:00,159.1,159.63,158.75,159.15,118170.0,159.1,159.63,158.75,159.15,118170.0
2024-06-18 14:30:00,159.18,159.38,159.01,159.04,118018.0,159.18,159.38,159.01,159.04,118018.0
2024-06-18 15:00:00,159.03,159.08,158.6,158.95,126994.0,159.03,159.08,158.6,158.95,126994.0
2024-06-18 15:30:00,158.95,158.95,158.39,158.51,297562.0,158.95,158.95,158.39,158.51,297562.0
2024-06-20 09:30:00,159.74,160.55,156.15,156.58,672444.0,159.74,160.55,156.15,156.58,672444.0
2024-06-20 10:00:00,156.61,156.63,155.3,155.46,406548.0,156.61,156.63,155.3,155.46,406548.0
2024-06-20 10:30:00,155.43,157.24,155.1,157.14,390830.0,155.43,157.24,155.1,157.14,390830.0
2024-06-20 11:00:00,157.18,157.39,156.66,157.0,208166.0,157.18,157.39,156.66,157.0,208166.0
2024-06-20 11:30:00,156.99,157.14,156.5,156.63,140162.0,156.99,157.14,156.5,156.63,140162.0
2024-06-20 12:00:00,156.63,156.72,155.97,156.0,151650.0,156.63,156.72,155.97,156.0,151650.0
2024-06-20 12:30:00,155.99,156.32,155.48,155.93,154996.0,155.99,156.32,155.48,155.93,154996.0
2024-06-20 13:00:00,155.92,156.02,155.38,155.81,94988.0,155.92,156.02,155.38,155.81,94988.0
2024-06-20 13:30:00,155.9,155.97,155.37,155.66,88550.0,155.9,155.97,155.37,155.66,88550.0
2024-06-20 14:00:00,155.6,155.98,155.5,155.88,105106.0,155.6,155.98,155.5,155.88,105106.0
2024-06-20 14:30:00,155.87,155.87,155.1,155.13,139198.0,155.87,155.87,155.1,155.13,139198.0
2024-06-20 15:00:00,155.14,155.21,154.63,155.09,226388.0,155.14,155.21,154.63,155.09,226388.0
2024-06-20 15:30:00,155.09,155.86,154.94,155.53,349620.0,155.09,155.86,154.94,155.53,349620.0
2024-06-21 09:30:00,157.92,159.09,156.13,157.18,1304406.0,157.92,159.09,156.13,157.18,1304406.0
2024-06-21 10:00:00,157.18,158.04,156.17,157.79,151758.0,157.18,158.04,156.17,157.79,151758.0
2024-06-21 10:30:00,157.86,159.3,157.8,159.3,229354.0,157.86,159.3,157.8,159.3,229354.0
2024-06-21 11:00:00,159.2,159.89,158.99,159.35,210096.0,159.2,159.89,158.99,159.35,210096.0
2024-06-21 11:30:00,159.2,159.62,158.68,159.53,145412.0,159.2,159.62,158.68,159.53,145412.0
2024-06-21 12:00:00,159.63,160.07,159.43,159.78,300122.0,159.63,160.07,159.43,159.78,300122.0
2024-06-21 12:30:00,159.75,160.0,158.71,158.88,158330.0,159.75,160.0,158.71,158.88,158330.0
2024-06-21 13:00:00,158.82,158.91,158.26,158.35,107404.0,158.82,158.91,158.26,158.35,107404.0
2024-06-21 13:30:00,158.31,158.74,158.12,158.32,97726.0,158.31,158.74,158.12,158.32,97726.0
2024-06-21 14:00:00,158.38,158.74,158.08,158.69,72238.0,158.38,158.74,158.08,158.69,72238.0
2024-06-21 14:30:00,158.69,159.46,158.47,159.18,104124.0,158.69,159.46,158.47,159.18,104124.0
2024-06-21 15:00:00,159.2,159.8,158.95,159.52,256726.0,159.2,159.8,158.95,159.52,256726.0
2024-06-21 15:30:00,159.54,160.7,159.52,160.17,1044304.0,159.54,160.7,159.52,160.17,1044304.0
2024-06-24 09:30:00,159.37,163.4,158.59,161.28,1031446.0,159.37,163.4,158.59,161.28,1031446.0
2024-06-24 10:00:00,161.39,163.1,161.39,162.04,382858.0,161.39,163.1,161.39,162.04,382858.0
2024-06-24 10:30:00,161.98,162.45,160.18,160.82,302732.0,161.98,162.45,160.18,160.82,302732.0
2024-06-24 11:00:00,160.85,161.04,159.69,160.09,149992.0,160.85,161.04,159.69,160.09,149992.0
2024-06-24 11:30:00,160.05,160.06,159.02,159.6,152806.0,160.05,160.06,159.02,159.6,152806.0
2024-06-24 12:00:00,159.63,159.94,159.31,159.72,95770.0,159.63,159.94,159.31,159.72,95770.0
2024-06-24 12:30:00,159.76,159.97,159.25,159.34,72248.0,159.76,159.97,159.25,159.34,72248.0
2024-06-24 13:00:00,159.4,159.62,159.03,159.1,120516.0,159.4,159.62,159.03,159.1,120516.0
2024-06-24 13:30:00,159.14,159.14,158.66,158.81,106548.0,159.14,159.14,158.66,158.81,106548.0
2024-06-24 14:00:00,158.8,159.04,158.23,158.26,115630.0,158.8,159.04,158.23,158.26,115630.0
2024-06-24 14:30:00,158.25,158.37,157.87,157.98,131208.0,158.25,158.37,157.87,157.98,131208.0
2024-06-24 15:00:00,157.94,158.34,157.92,158.29,98004.0,157.94,158.34,157.92,158.29,98004.0
2024-06-24 15:30:00,158.29,158.83,157.95,158.27,364618.0,158.29,158.83,157.95,158.27,364618.0
2024-06-25 09:30:00,158.79,159.41,158.0,158.56,228054.0,158.79,159.41,158.0,158.56,228054.0
2024-06-25 10:00:00,158.62,160.38,158.62,160.35,141468.0,158.62,160.38,158.62,160.35,141468.0
2024-06-25 10:30:00,160.35,161.42,160.26,161.07,246668.0,160.35,161.42,160.26,161.07,246668.0
2024-06-25 11:00:00,161.1,162.59,160.81,162.54,224760.0,161.1,162.59,160.81,162.54,224760.0
2024-06-25 11:30:00,162.58,163.0,162.32,162.99,198540.0,162.58,163.0,162.32,162.99,198540.0
2024-06-25 12:00:00,162.99,163.2,161.76,161.78,208216.0,162.99,163.2,161.76,161.78,208216.0
2024-06-25 12:30:00,161.69,161.98,160.57,160.63,143500.0,161.69,161.98,160.57,160.63,143500.0
2024-06-25 13:00:00,160.59,161.16,160.42,161.13,89388.0,160.59,161.16,160.42,161.13,89388.0
2024-06-25 13:30:00,161.09,161.57,160.9,161.54,93972.0,161.09,161.57,160.9,161.54,93972.0
2024-06-25 14:00:00,161.54,162.91,161.52,162.51,211744.0,161.54,162.91,161.52,162.51,211744.0
2024-06-25 14:30:00,162.51,162.55,161.4,161.69,119576.0,162.51,162.55,161.4,161.69,119576.0
2024-06-25 15:00:00,161.69,161.9,161.35,161.63,117010.0,161.69,161.9,161.35,161.63,117010.0
2024-06-25 15:30:00,161.7,161.7,161.1,161.31,325828.0,161.7,161.7,161.1,161.31,325828.0
2024-06-26 09:30:00,161.0,162.32,159.9,160.5,332266.0,161.0,162.32,159.9,160.5,332266.0
2024-06-26 10:00:00,160.34,161.7,160.17,161.04,184600.0,160.34,161.7,160.17,161.04,184600.0
2024-06-26 10:30:00,161.04,162.32,161.04,162.13,107850.0,161.04,162.32,161.04,162.13,107850.0
2024-06-26 11:00:00,162.06,162.7,161.84,162.56,183894.0,162.06,162.7,161.84,162.56,183894.0
2024-06-26 11:30:00,162.64,163.69,162.62,163.31,261314.0,162.64,163.69,162.62,163.31,261314.0
2024-06-26 12:00:00,163.23,163.24,162.41,162.44,106042.0,163.23,163.24,162.41,162.44,106042.0
2024-06-26 12:30:00,162.47,162.64,162.04,162.24,77996.0,162.47,162.64,162.04,162.24,77996.0
2024-06-26 13:00:00,162.24,162.38,161.89,161.91,84912.0,162.24,162.38,161.89,161.91,84912.0
2024-06-26 13:30:00,161.88,162.24,161.6,162.12,82498.0,161.88,162.24,161.6,162.12,82498.0
2024-06-26 14:00:00,162.16,162.74,161.88,162.66,81042.0,162.16,162.74,161.88,162.66,81042.0
2024-06-26 14:30:00,162.67,162.85,162.27,162.42,75344.0,162.67,162.85,162.27,162.42,75344.0
2024-06-26 15:00:00,162.43,162.77,162.08,162.53,126838.0,162.43,162.77,162.08,162.53,126838.0
2024-06-26 15:30:00,162.47,163.04,162.35,162.74,306394.0,162.47,163.04,162.35,162.74,306394.0
2024-06-27 09:30:00,165.0,169.1,164.57,168.03,1245154.0,165.0,169.1,164.57,168.03,1245154.0
2024-06-27 10:00:00,168.17,170.33,167.1,170.28,619760.0,168.17,170.33,167.1,170.28,619760.0
2024-06-27 10:30:00,170.2,172.1,170.0,171.74,1014206.0,170.2,172.1,170.0,171.74,1014206.0
2024-06-27 11:00:00,171.74,172.42,170.99,171.7,659608.0,171.74,172.42,170.99,171.7,659608.0
2024-06-27 11:30:00,171.77,171.77,169.54,169.84,437832.0,171.77,171.77,169.54,169.84,437832.0
2024-06-27 12:00:00,169.79,171.71,169.65,171.62,546082.0,169.79,171.71,169.65,171.62,546082.0
2024-06-27 12:30:00,171.56,172.5,171.3,172.45,341540.0,171.56,172.5,171.3,172.45,341540.0
2024-06-27 13:00:00,172.49,172.71,171.15,171.69,314908.0,172.49,172.71,171.15,171.69,314908.0
2024-06-27 13:30:00,171.65,171.88,171.19,171.79,152002.0,171.65,171.88,171.19,171.79,152002.0
2024-06-27 14:00:00,171.79,171.94,171.15,171.15,202928.0,171.79,171.94,171.15,171.15,202928.0
2024-06-27 14:30:00,171.08,171.67,171.04,171.52,172966.0,171.08,171.67,171.04,171.52,172966.0
2024-06-27 15:00:00,171.59,172.15,171.41,171.75,229838.0,171.59,172.15,171.41,171.75,229838.0
2024-06-27 15:30:00,171.81,172.09,170.32,170.41,771444.0,171.81,172.09,170.32,170.41,771444.0
2024-06-28 09:30:00,169.91,172.95,169.25,171.51,671908.0,169.91,172.95,169.25,171.51,671908.0
2024-06-28 10:00:00,171.59,172.37,170.88,171.05,302556.0,171.59,172.37,170.88,171.05,302556.0
2024-06-28 10:30:00,171.07,171.4,169.66,170.28,1928494.0,171.07,171.4,169.66,170.28,1928494.0
2024-06-28 11:00:00,170.2,170.44,169.54,169.88,156884.0,170.2,170.44,169.54,169.88,156884.0
2024-06-28 11:30:00,169.9,170.74,169.88,170.44,142704.0,169.9,170.74,169.88,170.44,142704.0
2024-06-28 12:00:00,170.38,170.85,169.91,170.79,112208.0,170.38,170.85,169.91,170.79,112208.0
2024-06-28 12:30:00,170.76,171.09,170.03,170.15,129966.0,170.76,171.09,170.03,170.15,129966.0
2024-06-28 13:00:00,170.12,170.6,169.8,170.48,64098.0,170.12,170.6,169.8,170.48,64098.0
2024-06-28 13:30:00,170.47,170.62,170.14,170.21,51846.0,170.47,170.62,170.14,170.21,51846.0
2024-06-28 14:00:00,170.3,170.7,169.62,169.62,69648.0,170.3,170.7,169.62,169.62,69648.0
2024-06-28 14:30:00,169.66,169.92,169.55,169.71,102116.0,169.66,169.92,169.55,169.71,102116.0
2024-06-28 15:00:00,169.79,169.79,169.08,169.45,153790.0,169.79,169.79,169.08,169.45,153790.0
2024-06-28 15:30:00,169.46,170.28,168.69,169.59,495848.0,169.46,170.28,168.69,169.59,495848.0
2024-07-01 09:30:00,169.0,169.14,165.74,167.46,633410.0,169.0,169.14,165.74,167.46,633410.0
2024-07-01 10:00:00,167.52,170.47,167.33,170.38,403402.0,167.52,170.47,167.33,170.38,403402.0
2024-07-01 10:30:00,170.33,171.0,169.73,170.56,294912.0,170.33,171.0,169.73,170.56,294912.0
2024-07-01 11:00:00,170.48,170.7,169.73,169.95,138608.0,170.48,170.7,169.73,169.95,138608.0
2024-07-01 11:30:00,169.93,170.83,169.64,170.73,171870.0,169.93,170.83,169.64,170.73,171870.0
2024-07-01 12:00:00,170.74,170.79,170.18,170.64,80106.0,170.74,170.79,170.18,170.64,80106.0
2024-07-01 12:30:00,170.65,171.13,170.31,170.92,110228.0,170.65,171.13,170.31,170.92,110228.0
2024-07-01 13:00:00,170.88,171.27,170.61,171.22,87550.0,170.88,171.27,170.61,171.22,87550.0
2024-07-01 13:30:00,171.1,171.14,170.12,170.21,150362.0,171.1,171.14,170.12,170.21,150362.0
2024-07-01 14:00:00,170.21,170.29,169.94,170.13,78114.0,170.21,170.29,169.94,170.13,78114.0
2024-07-01 14:30:00,170.07,170.17,169.78,169.85,69732.0,170.07,170.17,169.78,169.85,69732.0
2024-07-01 15:00:00,169.78,170.71,169.67,170.68,272348.0,169.78,170.71,169.67,170.68,272348.0
2024-07-01 15:30:00,170.68,171.0,170.25,170.45,242154.0,170.68,171.0,170.25,170.45,242154.0
2024-07-02 09:30:00,169.69,171.38,168.57,168.94,368812.0,169.69,171.38,168.57,168.94,368812.0
2024-07-02 10:00:00,169.05,169.87,168.04,169.66,227112.0,169.05,169.87,168.04,169.66,227112.0
2024-07-02 10:30:00,169.66,169.98,169.02,169.51,76272.0,169.66,169.98,169.02,169.51,76272.0
2024-07-02 11:00:00,169.61,169.99,169.29,169.44,73634.0,169.61,169.99,169.29,169.44,73634.0
2024-07-02 11:30:00,169.48,170.06,169.29,169.41,96186.0,169.48,170.06,169.29,169.41,96186.0
2024-07-02 12:00:00,169.33,169.68,169.25,169.63,82732.0,169.33,169.68,169.25,169.63,82732.0
2024-07-02 12:30:00,169.66,170.26,169.56,170.13,83756.0,169.66,170.26,169.56,170.13,83756.0
2024-07-02 13:00:00,170.2,170.94,170.16,170.87,60186.0,170.2,170.94,170.16,170.87,60186.0
2024-07-02 13:30:00,170.87,171.31,170.62,171.29,63346.0,170.87,171.31,170.62,171.29,63346.0
2024-07-02 14:00:00,171.29,171.41,171.01,171.08,77598.0,171.29,171.41,171.01,171.08,77598.0
2024-07-02 14:30:00,171.08,171.15,170.78,170.9,117058.0,171.08,171.15,170.78,170.9,117058.0
2024-07-02 15:00:00,170.92,171.04,170.5,170.85,80622.0,170.92,171.04,170.5,170.85,80622.0
2024-07-02 15:30:00,170.83,170.93,169.8,170.21,216476.0,170.83,170.93,169.8,170.21,216476.0
2024-07-03 09:30:00,169.73,171.04,169.24,170.29,187770.0,169.73,171.04,169.24,170.29,187770.0
2024-07-03 10:00:00,170.28,170.53,169.73,170.25,97946.0,170.28,170.53,169.73,170.25,97946.0
2024-07-03 10:30:00,170.13,171.22,170.07,170.51,133004.0,170.13,171.22,170.07,170.51,133004.0
2024-07-03 11:00:00,170.5,171.02,170.37,170.87,78164.0,170.5,171.02,170.37,170.87,78164.0
2024-07-03 11:30:00,170.87,170.97,170.53,170.83,61592.0,170.87,170.97,170.53,170.83,61592.0
2024-07-03 12:00:00,170.78,170.92,170.38,170.88,65450.0,170.78,170.92,170.38,170.88,65450.0
2024-07-03 12:30:00,170.89,171.01,170.51,170.57,235506.0,170.89,171.01,170.51,170.57,235506.0
2024-07-05 09:30:00,170.49,171.14,169.15,170.43,303676.0,170.49,171.14,169.15,170.43,303676.0
2024-07-05 10:00:00,170.64,172.78,170.6,172.0,246644.0,170.64,172.78,170.6,172.0,246644.0
2024-07-05 10:30:00,171.88,172.19,170.95,171.17,219688.0,171.88,172.19,170.95,171.17,219688.0
2024-07-05 11:00:00,171.16,171.5,170.4,170.63,177068.0,171.16,171.5,170.4,170.63,177068.0
2024-07-05 11:30:00,170.56,170.68,169.91,170.21,253036.0,170.56,170.68,169.91,170.21,253036.0
2024-07-05 12:00:00,170.33,171.02,169.93,170.75,93010.0,170.33,171.02,169.93,170.75,93010.0
2024-07-05 12:30:00,170.77,171.3,170.6,171.06,105348.0,170.77,171.3,170.6,171.06,105348.0
2024-07-05 13:00:00,171.06,171.63,171.06,171.6,74132.0,171.06,171.63,171.06,171.6,74132.0
2024-07-05 13:30:00,171.57,171.65,171.07,171.41,58680.0,171.57,171.65,171.07,171.41,58680.0
2024-07-05 14:00:00,171.41,171.66,170.95,170.99,53106.0,171.41,171.66,170.95,170.99,53106.0
2024-07-05 14:30:00,171.0,171.25,170.85,170.99,53406.0,171.0,171.25,170.85,170.99,53406.0
2024-07-05 15:00:00,170.99,171.45,170.94,171.2,59656.0,170.99,171.45,170.94,171.2,59656.0
2024-07-05 15:30:00,171.24,171.43,170.85,171.04,276200.0,171.24,171.43,170.85,171.04,276200.0
2024-07-08 09:30:00,170.08,170.98,166.43,166.86,478466.0,170.08,170.98,166.43,166.86,478466.0
2024-07-08 10:00:00,166.96,167.92,166.21,166.68,288240.0,166.96,167.92,166.21,166.68,288240.0
2024-07-08 10:30:00,166.69,166.94,164.67,166.44,328854.0,166.69,166.94,164.67,166.44,328854.0
2024-07-08 11:00:00,166.42,167.22,166.25,166.74,240318.0,166.42,167.22,166.25,166.74,240318.0
2024-07-08 11:30:00,166.77,167.5,166.75,167.31,152158.0,166.77,167.5,166.75,167.31,152158.0
2024-07-08 12:00:00,167.32,167.37,166.49,167.22,142120.0,167.32,167.37,166.49,167.22,142120.0
2024-07-08 12:30:00,167.2,167.44,167.07,167.27,79788.0,167.2,167.44,167.07,167.27,79788.0
2024-07-08 13:00:00,167.27,167.48,167.1,167.44,88124.0,167.27,167.48,167.1,167.44,88124.0
2024-07-08 13:30:00,167.44,168.19,167.44,167.98,114514.0,167.44,168.19,167.44,167.98,114514.0
2024-07-08 14:00:00,168.03,168.29,167.9,168.18,96284.0,168.03,168.29,167.9,168.18,96284.0
2024-07-08 14:30:00,168.17,168.22,167.84,167.97,88244.0,168.17,168.22,167.84,167.97,88244.0
2024-07-08 15:00:00,167.97,168.2,167.68,168.04,119878.0,167.97,168.2,167.68,168.04,119878.0
2024-07-08 15:30:00,168.08,169.14,167.9,168.88,395194.0,168.08,169.14,167.9,168.88,395194.0
2024-07-09 09:30:00,169.5,169.5,167.5,167.63,230690.0,169.5,169.5,167.5,167.63,230690.0
2024-07-09 10:00:00,167.6,167.91,166.78,167.32,150520.0,167.6,167.91,166.78,167.32,150520.0
2024-07-09 10:30:00,167.26,167.29,166.07,166.45,206838.0,167.26,167.29,166.07,166.45,206838.0
2024-07-09 11:00:00,166.29,167.33,166.2,167.16,105796.0,166.29,167.33,166.2,167.16,105796.0
2024-07-09 11:30:00,167.22,168.6,167.1,168.56,100046.0,167.22,168.6,167.1,168.56,100046.0
2024-07-09 12:00:00,168.5,169.0,168.4,168.78,84898.0,168.5,169.0,168.4,168.78,84898.0
2024-07-09 12:30:00,168.78,168.95,168.32,168.68,229398.0,168.78,168.95,168.32,168.68,229398.0
2024-07-09 13:00:00,168.68,168.68,168.17,168.44,78586.0,168.68,168.68,168.17,168.44,78586.0
2024-07-09 13:30:00,168.37,168.38,167.88,167.99,83400.0,168.37,168.38,167.88,167.99,83400.0
2024-07-09 14:00:00,168.0,168.42,167.88,168.39,114824.0,168.0,168.42,167.88,168.39,114824.0
2024-07-09 14:30:00,168.41,168.41,167.9,168.04,94626.0,168.41,168.41,167.9,168.04,94626.0
2024-07-09 15:00:00,168.0,168.22,167.77,167.89,64768.0,168.0,168.22,167.77,167.89,64768.0
2024-07-09 15:30:00,167.81,168.23,167.66,168.09,231930.0,167.81,168.23,167.66,168.09,231930.0
2024-07-10 09:30:00,168.28,168.5,165.08,167.01,281352.0,168.28,168.5,165.08,167.01,281352.0
2024-07-10 10:00:00,167.03,167.12,166.41,166.54,85000.0,167.03,167.12,166.41,166.54,85000.0
2024-07-10 10:30:00,166.51,166.92,165.84,166.03,123568.0,166.51,166.92,165.84,166.03,123568.0
2024-07-10 11:00:00,165.88,166.19,165.61,166.15,102538.0,165.88,166.19,165.61,166.15,102538.0
2024-07-10 11:30:00,166.09,166.2,165.65,166.16,106602.0,166.09,166.2,165.65,166.16,106602.0
2024-07-10 12:00:00,166.21,166.3,165.79,166.19,93476.0,166.21,166.3,165.79,166.19,93476.0
2024-07-10 12:30:00,166.1,166.77,166.02,166.63,62934.0,166.1,166.77,166.02,166.63,62934.0
2024-07-10 13:00:00,166.62,167.4,166.53,167.09,110370.0,166.62,167.4,166.53,167.09,110370.0
2024-07-10 13:30:00,167.17,167.7,166.89,167.7,78312.0,167.17,167.7,166.89,167.7,78312.0
2024-07-10 14:00:00,167.68,167.83,167.4,167.5,66188.0,167.68,167.83,167.4,167.5,66188.0
2024-07-10 14:30:00,167.57,168.17,167.56,168.13,74978.0,167.57,168.17,167.56,168.13,74978.0
2024-07-10 15:00:00,168.08,168.48,167.85,168.39,91752.0,168.08,168.48,167.85,168.39,91752.0
2024-07-10 15:30:00,168.35,169.01,168.28,168.53,246010.0,168.35,169.01,168.28,168.53,246010.0
2024-07-11 09:30:00,168.52,170.63,167.67,169.82,302822.0,168.52,170.63,167.67,169.82,302822.0
2024-07-11 10:00:00,169.75,169.85,166.87,166.89,219732.0,169.75,169.85,166.87,166.89,219732.0
2024-07-11 10:30:00,166.9,167.57,166.31,166.77,173162.0,166.9,167.57,166.31,166.77,173162.0
2024-07-11 11:00:00,166.86,166.98,165.88,166.21,224132.0,166.86,166.98,165.88,166.21,224132.0
2024-07-11 11:30:00,166.24,166.5,165.38,165.39,181554.0,166.24,166.5,165.38,165.39,181554.0
2024-07-11 12:00:00,165.4,165.72,165.08,165.67,97960.0,165.4,165.72,165.08,165.67,97960.0
2024-07-11 12:30:00,165.63,165.87,165.18,165.42,90938.0,165.63,165.87,165.18,165.42,90938.0
2024-07-11 13:00:00,165.35,165.53,165.12,165.34,72864.0,165.35,165.53,165.12,165.34,72864.0
2024-07-11 13:30:00,165.28,165.73,165.14,165.14,71746.0,165.28,165.73,165.14,165.14,71746.0
2024-07-11 14:00:00,165.16,165.64,164.87,165.45,116480.0,165.16,165.64,164.87,165.45,116480.0
2024-07-11 14:30:00,165.41,165.69,165.05,165.2,94318.0,165.41,165.69,165.05,165.2,94318.0
2024-07-11 15:00:00,165.21,165.37,164.78,164.78,117170.0,165.21,165.37,164.78,164.78,117170.0
2024-07-11 15:30:00,164.85,165.92,164.56,165.52,370204.0,164.85,165.92,164.56,165.52,370204.0
2024-07-12 09:30:00,166.01,167.81,165.64,167.79,192096.0,166.01,167.81,165.64,167.79,192096.0
2024-07-12 10:00:00,167.79,168.25,167.2,167.99,133750.0,167.79,168.25,167.2,167.99,133750.0
2024-07-12 10:30:00,167.92,168.34,167.41,167.43,119554.0,167.92,168.34,167.41,167.43,119554.0
2024-07-12 11:00:00,167.44,167.8,167.15,167.78,88058.0,167.44,167.8,167.15,167.78,88058.0
2024-07-12 11:30:00,167.79,167.84,166.92,166.92,120796.0,167.79,167.84,166.92,166.92,120796.0
2024-07-12 12:00:00,166.95,167.38,166.7,167.34,70738.0,166.95,167.38,166.7,167.34,70738.0
2024-07-12 12:30:00,167.35,167.7,167.2,167.7,54102.0,167.35,167.7,167.2,167.7,54102.0
2024-07-12 13:00:00,167.69,168.07,167.54,168.01,66946.0,167.69,168.07,167.54,168.01,66946.0
2024-07-12 13:30:00,168.03,168.58,167.92,168.26,94206.0,168.03,168.58,167.92,168.26,94206.0
2024-07-12 14:00:00,168.25,168.7,168.22,168.51,67258.0,168.25,168.7,168.22,168.51,67258.0
2024-07-12 14:30:00,168.56,168.85,168.4,168.84,66430.0,168.56,168.85,168.4,168.84,66430.0
2024-07-12 15:00:00,168.82,169.1,168.66,169.06,125154.0,168.82,169.1,168.66,169.06,125154.0
2024-07-12 15:30:00,169.06,169.09,168.07,168.29,359044.0,169.06,169.09,168.07,168.29,359044.0
2024-07-15 09:30:00,166.4,169.1,164.63,168.78,684942.0,166.4,169.1,164.63,168.78,684942.0
2024-07-15 10:00:00,168.64,171.38,168.63,171.14,284906.0,168.64,171.38,168.63,171.14,284906.0
2024-07-15 10:30:00,171.29,171.85,170.55,171.02,252440.0,171.29,171.85,170.55,171.02,252440.0
2024-07-15 11:00:00,171.03,171.64,170.91,171.04,81440.0,171.03,171.64,170.91,171.04,81440.0
2024-07-15 11:30:00,171.04,171.17,170.26,170.38,95468.0,171.04,171.17,170.26,170.38,95468.0
2024-07-15 12:00:00,170.38,170.58,169.43,169.71,119436.0,170.38,170.58,169.43,169.71,119436.0
2024-07-15 12:30:00,169.72,170.19,169.56,170.03,78776.0,169.72,170.19,169.56,170.03,78776.0
2024-07-15 13:00:00,170.03,170.88,169.67,170.75,43972.0,170.03,170.88,169.67,170.75,43972.0
2024-07-15 13:30:00,170.68,170.81,170.27,170.27,89144.0,170.68,170.81,170.27,170.27,89144.0
2024-07-15 14:00:00,170.25,170.82,170.23,170.79,59386.0,170.25,170.82,170.23,170.79,59386.0
2024-07-15 14:30:00,170.74,170.98,170.53,170.91,78678.0,170.74,170.98,170.53,170.91,78678.0
2024-07-15 15:00:00,170.92,171.07,170.73,170.8,52914.0,170.92,171.07,170.73,170.8,52914.0
2024-07-15 15:30:00,170.74,171.09,169.87,170.49,228350.0,170.74,171.09,169.87,170.49,228350.0
2024-07-16 09:30:00,170.3,170.85,168.68,169.33,206594.0,170.3,170.85,168.68,169.33,206594.0
2024-07-16 10:00:00,169.25,169.25,167.76,169.1,141928.0,169.25,169.25,167.76,169.1,141928.0
2024-07-16 10:30:00,168.98,169.64,168.84,169.51,46504.0,168.98,169.64,168.84,169.51,46504.0
2024-07-16 11:00:00,169.53,170.08,169.4,169.76,72892.0,169.53,170.08,169.4,169.76,72892.0
2024-07-16 11:30:00,169.75,169.75,169.22,169.27,60310.0,169.75,169.75,169.22,169.27,60310.0
2024-07-16 12:00:00,169.27,169.5,168.66,169.29,62082.0,169.27,169.5,168.66,169.29,62082.0
2024-07-16 12:30:00,169.31,170.1,168.82,170.04,69168.0,169.31,170.1,168.82,170.04,69168.0
2024-07-16 13:00:00,169.99,170.06,169.59,169.68,72124.0,169.99,170.06,169.59,169.68,72124.0
2024-07-16 13:30:00,169.64,169.71,168.89,168.99,74224.0,169.64,169.71,168.89,168.99,74224.0
2024-07-16 14:00:00,168.99,169.33,168.73,169.11,71342.0,168.99,169.33,168.73,169.11,71342.0
2024-07-16 14:30:00,169.11,169.59,169.02,169.4,93414.0,169.11,169.59,169.02,169.4,93414.0
2024-07-16 15:00:00,169.4,169.57,169.16,169.37,103148.0,169.4,169.57,169.16,169.37,103148.0
2024-07-16 15:30:00,169.33,169.54,168.87,169.3,247254.0,169.33,169.54,168.87,169.3,247254.0
2024-07-17 09:30:00,167.33,167.94,165.5,166.37,258712.0,167.33,167.94,165.5,166.37,258712.0
2024-07-17 10:00:00,166.14,166.33,164.18,165.41,213142.0,166.14,166.33,164.18,165.41,213142.0
2024-07-17 10:30:00,165.48,166.15,165.07,165.25,189242.0,165.48,166.15,165.07,165.25,189242.0
2024-07-17 11:00:00,165.37,165.46,164.6,164.85,107774.0,165.37,165.46,164.6,164.85,107774.0
2024-07-17 11:30:00,164.99,164.99,164.39,164.46,99876.0,164.99,164.99,164.39,164.46,99876.0
2024-07-17 12:00:00,164.52,164.88,163.82,164.66,151596.0,164.52,164.88,163.82,164.66,151596.0
2024-07-17 12:30:00,164.76,164.88,164.0,164.88,112412.0,164.76,164.88,164.0,164.88,112412.0
2024-07-17 13:00:00,164.77,165.5,164.58,165.42,89452.0,164.77,165.5,164.58,165.42,89452.0
2024-07-17 13:30:00,165.4,165.79,165.23,165.59,87662.0,165.4,165.79,165.23,165.59,87662.0
2024-07-17 14:00:00,165.53,166.13,165.31,166.09,103328.0,165.53,166.13,165.31,166.09,103328.0
2024-07-17 14:30:00,166.08,166.47,165.9,166.19,158718.0,166.08,166.47,165.9,166.19,158718.0
2024-07-17 15:00:00,166.24,166.44,166.02,166.28,118622.0,166.24,166.44,166.02,166.28,118622.0
2024-07-17 15:30:00,166.26,166.67,166.07,166.07,339360.0,166.26,166.67,166.07,166.07,339360.0
2024-07-18 09:30:00,164.64,165.47,162.94,165.15,348926.0,164.64,165.47,162.94,165.15,348926.0
2024-07-18 10:00:00,165.13,165.5,163.67,163.76,118712.0,165.13,165.5,163.67,163.76,118712.0
2024-07-18 10:30:00,163.7,164.23,161.68,163.73,276714.0,163.7,164.23,161.68,163.73,276714.0
2024-07-18 11:00:00,163.79,164.06,162.36,162.82,231420.0,163.79,164.06,162.36,162.82,231420.0
2024-07-18 11:30:00,162.83,163.21,161.4,161.68,157574.0,162.83,163.21,161.4,161.68,157574.0
2024-07-18 12:00:00,161.6,162.51,161.27,162.33,188152.0,161.6,162.51,161.27,162.33,188152.0
2024-07-18 12:30:00,162.31,162.77,161.57,161.73,142596.0,162.31,162.77,161.57,161.73,142596.0
2024-07-18 13:00:00,161.82,162.57,161.65,162.31,85220.0,161.82,162.57,161.65,162.31,85220.0
2024-07-18 13:30:00,162.29,162.42,161.92,162.07,76210.0,162.29,162.42,161.92,162.07,76210.0
2024-07-18 14:00:00,162.13,162.31,161.75,162.13,133290.0,162.13,162.31,161.75,162.13,133290.0
2024-07-18 14:30:00,162.14,162.25,161.35,161.45,73520.0,162.14,162.25,161.35,161.45,73520.0
2024-07-18 15:00:00,161.47,161.56,160.13,160.74,157888.0,161.47,161.56,160.13,160.74,157888.0
2024-07-18 15:30:00,160.74,162.64,160.47,161.9,454542.0,160.74,162.64,160.47,161.9,454542.0
2024-07-19 09:30:00,166.0,168.45,163.02,165.91,1287684.0,166.0,168.45,163.02,165.91,1287684.0
2024-07-19 10:00:00,165.87,166.0,163.4,163.67,328242.0,165.87,166.0,163.4,163.67,328242.0
2024-07-19 10:30:00,163.77,165.15,163.54,164.97,157774.0,163.77,165.15,163.54,164.97,157774.0
2024-07-19 11:00:00,164.89,165.71,164.64,164.65,166670.0,164.89,165.71,164.64,164.65,166670.0
2024-07-19 11:30:00,164.73,165.34,163.81,165.1,131514.0,164.73,165.34,163.81,165.1,131514.0
2024-07-19 12:00:00,165.1,165.87,165.07,165.41,158260.0,165.1,165.87,165.07,165.41,158260.0
2024-07-19 12:30:00,165.35,165.35,164.09,164.58,130650.0,165.35,165.35,164.09,164.58,130650.0
2024-07-19 13:00:00,164.63,164.71,164.15,164.49,78184.0,164.63,164.71,164.15,164.49,78184.0
2024-07-19 13:30:00,164.35,165.16,164.3,164.57,138232.0,164.35,165.16,164.3,164.57,138232.0
2024-07-19 14:00:00,164.63,164.89,164.38,164.48,57748.0,164.63,164.89,164.38,164.48,57748.0
2024-07-19 14:30:00,164.37,164.56,164.09,164.19,79042.0,164.37,164.56,164.09,164.19,79042.0
2024-07-19 15:00:00,164.23,166.17,164.23,166.03,182878.0,164.23,166.17,164.23,166.03,182878.0
2024-07-19 15:30:00,166.05,166.12,165.09,165.52,414672.0,166.05,166.12,165.09,165.52,414672.0
2024-07-22 09:30:00,167.23,169.44,166.0,166.18,611556.0,167.23,169.44,166.0,166.18,611556.0
2024-07-22 10:00:00,166.29,166.4,164.88,165.43,343114.0,166.29,166.4,164.88,165.43,343114.0
2024-07-22 10:30:00,165.54,166.37,165.03,165.88,191262.0,165.54,166.37,165.03,165.88,191262.0
2024-07-22 11:00:00,165.88,166.42,164.6,164.71,165036.0,165.88,166.42,164.6,164.71,165036.0
2024-07-22 11:30:00,164.62,165.36,164.44,165.36,138472.0,164.62,165.36,164.44,165.36,138472.0
2024-07-22 12:00:00,165.35,165.54,164.92,165.52,114756.0,165.35,165.54,164.92,165.52,114756.0
2024-07-22 12:30:00,165.53,166.52,165.4,166.13,141712.0,165.53,166.52,165.4,166.13,141712.0
2024-07-22 13:00:00,166.14,166.49,165.67,166.15,123266.0,166.14,166.49,165.67,166.15,123266.0
2024-07-22 13:30:00,166.13,167.0,166.12,166.92,96766.0,166.13,167.0,166.12,166.92,96766.0
2024-07-22 14:00:00,166.94,167.36,166.72,166.72,122244.0,166.94,167.36,166.72,166.72,122244.0
2024-07-22 14:30:00,166.64,166.74,166.09,166.16,122290.0,166.64,166.74,166.09,166.16,122290.0
2024-07-22 15:00:00,166.07,166.81,165.82,166.73,96250.0,166.07,166.81,165.82,166.73,96250.0
2024-07-22 15:30:00,166.77,167.25,166.58,166.84,278864.0,166.77,167.25,166.58,166.84,278864.0
2024-07-23 09:30:00,167.5,168.28,166.33,167.6,239952.0,167.5,168.28,166.33,167.6,239952.0
2024-07-23 10:00:00,167.52,168.45,166.68,167.83,104196.0,167.52,168.45,166.68,167.83,104196.0
2024-07-23 10:30:00,167.97,167.97,167.08,167.95,443728.0,167.97,167.97,167.08,167.95,443728.0
2024-07-23 11:00:00,167.97,170.45,167.85,168.96,246552.0,167.97,170.45,167.85,168.96,246552.0
2024-07-23 11:30:00,168.9,169.23,168.71,168.92,86238.0,168.9,169.23,168.71,168.92,86238.0
2024-07-23 12:00:00,168.8,168.87,167.74,168.31,76716.0,168.8,168.87,167.74,168.31,76716.0
2024-07-23 12:30:00,168.28,168.89,168.15,168.62,60956.0,168.28,168.89,168.15,168.62,60956.0
2024-07-23 13:00:00,168.75,169.0,168.5,168.78,26382.0,168.75,169.0,168.5,168.78,26382.0
2024-07-23 13:30:00,168.79,168.93,168.25,168.83,34932.0,168.79,168.93,168.25,168.83,34932.0
2024-07-23 14:00:00,168.88,169.33,168.5,168.76,44568.0,168.88,169.33,168.5,168.76,44568.0
2024-07-23 14:30:00,168.78,169.0,168.4,168.5,68032.0,168.78,169.0,168.4,168.5,68032.0
2024-07-23 15:00:00,168.54,168.83,168.49,168.54,48574.0,168.54,168.83,168.49,168.54,48574.0
2024-07-23 15:30:00,168.52,168.58,167.6,167.7,212922.0,168.52,168.58,167.6,167.7,212922.0
2024-07-24 09:30:00,167.0,168.14,165.67,165.98,213952.0,167.0,168.14,165.67,165.98,213952.0
2024-07-24 10:00:00,166.0,166.0,165.05,165.42,162158.0,166.0,166.0,165.05,165.42,162158.0
2024-07-24 10:30:00,165.42,165.83,164.81,165.05,81258.0,165.42,165.83,164.81,165.05,81258.0
2024-07-24 11:00:00,165.04,165.16,164.33,164.6,103394.0,165.04,165.16,164.33,164.6,103394.0
2024-07-24 11:30:00,164.54,165.0,164.13,164.23,82252.0,164.54,165.0,164.13,164.23,82252.0
2024-07-24 12:00:00,164.18,164.36,163.7,164.12,106536.0,164.18,164.36,163.7,164.12,106536.0
2024-07-24 12:30:00,164.18,164.44,163.78,164.06,75346.0,164.18,164.44,163.78,164.06,75346.0
2024-07-24 13:00:00,164.06,164.39,163.87,163.98,114632.0,164.06,164.39,163.87,163.98,114632.0
2024-07-24 13:30:00,163.97,164.06,163.43,163.57,66752.0,163.97,164.06,163.43,163.57,66752.0
2024-07-24 14:00:00,163.5,163.57,163.21,163.35,93374.0,163.5,163.57,163.21,163.35,93374.0
2024-07-24 14:30:00,163.4,163.66,163.02,163.17,81090.0,163.4,163.66,163.02,163.17,81090.0
2024-07-24 15:00:00,163.18,163.32,162.65,162.77,108020.0,163.18,163.32,162.65,162.77,108020.0
2024-07-24 15:30:00,162.78,163.23,161.5,162.25,478132.0,162.78,163.23,161.5,162.25,478132.0
2024-07-25 09:30:00,163.28,163.75,160.38,160.41,285066.0,163.28,163.75,160.38,160.41,285066.0
2024-07-25 10:00:00,160.26,161.0,159.37,161.0,287914.0,160.26,161.0,159.37,161.0,287914.0
2024-07-25 10:30:00,160.9,163.2,160.63,163.04,151998.0,160.9,163.2,160.63,163.04,151998.0
2024-07-25 11:00:00,162.94,163.55,162.41,162.77,197812.0,162.94,163.55,162.41,162.77,197812.0
2024-07-25 11:30:00,162.75,163.16,162.38,163.0,139446.0,162.75,163.16,162.38,163.0,139446.0
2024-07-25 12:00:00,162.91,164.27,162.71,164.15,129134.0,162.91,164.27,162.71,164.15,129134.0
2024-07-25 12:30:00,164.15,164.4,163.73,164.04,131542.0,164.15,164.4,163.73,164.04,131542.0
2024-07-25 13:00:00,164.19,164.43,163.02,163.17,106444.0,164.19,164.43,163.02,163.17,106444.0
2024-07-25 13:30:00,163.18,163.47,162.93,163.29,80454.0,163.18,163.47,162.93,163.29,80454.0
2024-07-25 14:00:00,163.21,163.37,162.75,162.9,53516.0,163.21,163.37,162.75,162.9,53516.0
2024-07-25 14:30:00,162.97,163.24,161.57,161.64,81062.0,162.97,163.24,161.57,161.64,81062.0
2024-07-25 15:00:00,161.56,162.01,161.31,161.74,154760.0,161.56,162.01,161.31,161.74,154760.0
2024-07-25 15:30:00,161.78,161.87,159.65,159.98,406446.0,161.78,161.87,159.65,159.98,406446.0
2024-07-26 09:30:00,161.62,162.35,160.64,162.15,166350.0,161.62,162.35,160.64,162.15,166350.0
2024-07-26 10:00:00,162.08,162.86,161.78,162.51,224700.0,162.08,162.86,161.78,162.51,224700.0
2024-07-26 10:30:00,162.52,162.52,160.94,161.71,121120.0,162.52,162.52,160.94,161.71,121120.0
2024-07-26 11:00:00,161.73,162.6,161.73,161.96,83040.0,161.73,162.6,161.73,161.96,83040.0
2024-07-26 11:30:00,161.95,162.71,161.87,162.57,95152.0,161.95,162.71,161.87,162.57,95152.0
2024-07-26 12:00:00,162.58,163.95,162.53,163.9,83564.0,162.58,163.95,162.53,163.9,83564.0
2024-07-26 12:30:00,163.9,164.24,163.56,164.16,68892.0,163.9,164.24,163.56,164.16,68892.0
2024-07-26 13:00:00,164.16,164.51,163.96,164.4,45188.0,164.16,164.51,163.96,164.4,45188.0
2024-07-26 13:30:00,164.35,164.58,163.48,164.19,93950.0,164.35,164.58,163.48,164.19,93950.0
2024-07-26 14:00:00,164.17,164.55,164.02,164.02,52828.0,164.17,164.55,164.02,164.02,52828.0
2024-07-26 14:30:00,164.11,164.54,163.72,163.76,74216.0,164.11,164.54,163.72,163.76,74216.0
2024-07-26 15:00:00,163.81,163.91,163.18,163.6,66212.0,163.81,163.91,163.18,163.6,66212.0
2024-07-26 15:30:00,163.62,163.73,163.09,163.5,232704.0,163.62,163.73,163.09,163.5,232704.0
2024-07-29 09:30:00,163.75,164.37,161.0,163.44,243480.0,163.75,164.37,161.0,163.44,243480.0
2024-07-29 10:00:00,163.39,163.67,162.26,162.68,89430.0,163.39,163.67,162.26,162.68,89430.0
2024-07-29 10:30:00,162.83,162.94,162.04,162.13,75022.0,162.83,162.94,162.04,162.13,75022.0
2024-07-29 11:00:00,162.11,162.28,161.75,162.19,77004.0,162.11,162.28,161.75,162.19,77004.0
2024-07-29 11:30:00,162.04,162.88,161.56,162.66,69536.0,162.04,162.88,161.56,162.66,69536.0
2024-07-29 12:00:00,162.67,163.69,162.53,163.39,44112.0,162.67,163.69,162.53,163.39,44112.0
2024-07-29 12:30:00,163.48,163.62,162.98,163.08,27716.0,163.48,163.62,162.98,163.08,27716.0
2024-07-29 13:00:00,163.0,163.28,162.58,162.75,27004.0,163.0,163.28,162.58,162.75,27004.0
2024-07-29 13:30:00,162.59,162.64,162.0,162.08,40550.0,162.59,162.64,162.0,162.08,40550.0
2024-07-29 14:00:00,162.07,162.07,161.4,161.53,65524.0,162.07,162.07,161.4,161.53,65524.0
2024-07-29 14:30:00,161.54,161.71,161.18,161.6,69122.0,161.54,161.71,161.18,161.6,69122.0
2024-07-29 15:00:00,161.56,161.64,161.14,161.34,74228.0,161.56,161.64,161.14,161.34,74228.0
2024-07-29 15:30:00,161.36,161.67,160.7,161.04,282346.0,161.36,161.67,160.7,161.04,282346.0
2024-07-30 09:30:00,162.62,163.42,161.72,162.38,146056.0,162.62,163.42,161.72,162.38,146056.0
2024-07-30 10:00:00,162.25,162.98,161.79,162.65,106244.0,162.25,162.98,161.79,162.65,106244.0
2024-07-30 10:30:00,162.65,162.89,162.02,162.1,117450.0,162.65,162.89,162.02,162.1,117450.0
2024-07-30 11:00:00,162.1,162.2,160.53,161.15,146846.0,162.1,162.2,160.53,161.15,146846.0
2024-07-30 11:30:00,161.05,161.15,159.37,159.5,157080.0,161.05,161.15,159.37,159.5,157080.0
2024-07-30 12:00:00,159.48,159.74,158.54,159.01,139510.0,159.48,159.74,158.54,159.01,139510.0
2024-07-30 12:30:00,159.01,159.38,157.85,158.0,112372.0,159.01,159.38,157.85,158.0,112372.0
2024-07-30 13:00:00,158.03,158.81,157.51,158.48,105368.0,158.03,158.81,157.51,158.48,105368.0
2024-07-30 13:30:00,158.39,158.76,158.05,158.51,101738.0,158.39,158.76,158.05,158.51,101738.0
2024-07-30 14:00:00,158.63,159.63,158.55,159.23,124498.0,158.63,159.63,158.55,159.23,124498.0
2024-07-30 14:30:00,159.24,159.47,158.95,159.16,162900.0,159.24,159.47,158.95,159.16,162900.0
2024-07-30 15:00:00,159.12,159.4,158.9,158.97,92044.0,159.12,159.4,158.9,158.97,92044.0
2024-07-30 15:30:00,158.92,159.75,158.51,158.68,440924.0,158.92,159.75,158.51,158.68,440924.0
2024-07-31 09:30:00,160.5,161.88,158.13,161.77,302596.0,160.5,161.88,158.13,161.77,302596.0
2024-07-31 10:00:00,161.75,162.19,161.1,161.83,120358.0,161.75,162.19,161.1,161.83,120358.0
2024-07-31 10:30:00,161.87,162.6,161.56,161.79,130240.0,161.87,162.6,161.56,161.79,130240.0
2024-07-31 11:00:00,161.88,163.0,161.84,162.6,83086.0,161.88,163.0,161.84,162.6,83086.0
2024-07-31 11:30:00,162.62,163.16,162.31,162.58,62614.0,162.62,163.16,162.31,162.58,62614.0
2024-07-31 12:00:00,162.68,162.76,161.39,161.53,92144.0,162.68,162.76,161.39,161.53,92144.0
2024-07-31 12:30:00,161.56,162.07,161.42,161.67,69894.0,161.56,162.07,161.42,161.67,69894.0
2024-07-31 13:00:00,161.56,162.07,161.28,161.47,127894.0,161.56,162.07,161.28,161.47,127894.0
2024-07-31 13:30:00,161.53,161.62,160.72,161.37,63832.0,161.53,161.62,160.72,161.37,63832.0
2024-07-31 14:00:00,161.39,162.13,161.28,161.79,58152.0,161.39,162.13,161.28,161.79,58152.0
2024-07-31 14:30:00,161.76,162.99,161.5,162.49,171262.0,161.76,162.99,161.5,162.49,171262.0
2024-07-31 15:00:00,162.57,162.93,162.0,162.12,115386.0,162.57,162.93,162.0,162.12,115386.0
2024-07-31 15:30:00,162.0,163.31,161.91,162.32,367482.0,162.0,163.31,161.91,162.32,367482.0
2024-08-01 09:30:00,161.71,161.99,160.7,161.4,407198.0,161.71,161.99,160.7,161.4,407198.0
2024-08-01 10:00:00,161.45,162.82,161.14,161.6,276714.0,161.45,162.82,161.14,161.6,276714.0
2024-08-01 10:30:00,161.55,162.27,161.0,161.0,178552.0,161.55,162.27,161.0,161.0,178552.0
2024-08-01 11:00:00,161.15,161.31,159.95,160.11,123232.0,161.15,161.31,159.95,160.11,123232.0
2024-08-01 11:30:00,160.11,160.11,158.6,158.86,172530.0,160.11,160.11,158.6,158.86,172530.0
2024-08-01 12:00:00,158.85,159.56,158.28,158.67,229166.0,158.85,159.56,158.28,158.67,229166.0
2024-08-01 12:30:00,158.63,158.74,157.75,157.79,146200.0,158.63,158.74,157.75,157.79,146200.0
2024-08-01 13:00:00,157.85,157.96,157.1,157.39,195750.0,157.85,157.96,157.1,157.39,195750.0
2024-08-01 13:30:00,157.39,157.61,156.24,157.09,235768.0,157.39,157.61,156.24,157.09,235768.0
2024-08-01 14:00:00,157.18,157.2,156.25,156.52,162012.0,157.18,157.2,156.25,156.52,162012.0
2024-08-01 14:30:00,156.54,156.79,156.19,156.59,139288.0,156.54,156.79,156.19,156.59,139288.0
2024-08-01 15:00:00,156.6,157.17,156.6,157.16,120754.0,156.6,157.17,156.6,157.16,120754.0
2024-08-01 15:30:00,157.2,158.17,156.58,157.81,586642.0,157.2,158.17,156.58,157.81,586642.0
2024-08-02 09:30:00,152.98,154.5,150.6,150.92,577698.0,152.98,154.5,150.6,150.92,577698.0
2024-08-02 10:00:00,150.83,152.25,149.78,151.97,397532.0,150.83,152.25,149.78,151.97,397532.0
2024-08-02 10:30:00,151.89,152.4,150.32,150.81,257642.0,151.89,152.4,150.32,150.81,257642.0
2024-08-02 11:00:00,150.74,151.2,150.08,150.25,257056.0,150.74,151.2,150.08,150.25,257056.0
2024-08-02 11:30:00,150.22,152.08,150.12,151.34,147148.0,150.22,152.08,150.12,151.34,147148.0
2024-08-02 12:00:00,151.33,151.71,150.2,151.58,334822.0,151.33,151.71,150.2,151.58,334822.0
2024-08-02 12:30:00,151.51,152.35,151.22,151.47,110766.0,151.51,152.35,151.22,151.47,110766.0
2024-08-02 13:00:00,151.49,152.12,151.19,151.37,94286.0,151.49,152.12,151.19,151.37,94286.0
2024-08-02 13:30:00,151.4,151.81,151.08,151.64,152186.0,151.4,151.81,151.08,151.64,152186.0
2024-08-02 14:00:00,151.76,152.35,151.33,152.35,75758.0,151.76,152.35,151.33,152.35,75758.0
2024-08-02 14:30:00,152.35,152.81,152.29,152.46,94128.0,152.35,152.81,152.29,152.46,94128.0
2024-08-02 15:00:00,152.29,152.83,152.15,152.67,111432.0,152.29,152.83,152.15,152.67,111432.0
2024-08-02 15:30:00,152.69,153.33,152.17,152.8,490442.0,152.69,153.33,152.17,152.8,490442.0
2024-08-05 09:30:00,143.79,148.5,142.01,147.75,959462.0,143.79,148.5,142.01,147.75,959462.0
2024-08-05 10:00:00,147.84,149.76,146.77,146.85,374380.0,147.84,149.76,146.77,146.85,374380.0
2024-08-05 10:30:00,146.86,150.09,146.86,148.29,457544.0,146.86,150.09,146.86,148.29,457544.0
2024-08-05 11:00:00,148.41,150.67,148.01,149.55,219166.0,148.41,150.67,148.01,149.55,219166.0
2024-08-05 11:30:00,149.49,149.77,148.31,148.99,201676.0,149.49,149.77,148.31,148.99,201676.0
2024-08-05 12:00:00,149.06,150.7,148.41,150.59,140370.0,149.06,150.7,148.41,150.59,140370.0
2024-08-05 12:30:00,150.58,150.58,148.14,148.29,115934.0,150.58,150.58,148.14,148.29,115934.0
2024-08-05 13:00:00,148.25,149.54,148.1,149.23,119946.0,148.25,149.54,148.1,149.23,119946.0
2024-08-05 13:30:00,149.23,149.76,148.76,148.92,123232.0,149.23,149.76,148.76,148.92,123232.0
2024-08-05 14:00:00,148.92,148.92,147.08,147.54,236176.0,148.92,148.92,147.08,147.54,236176.0
2024-08-05 14:30:00,147.54,147.78,146.53,146.57,177704.0,147.54,147.78,146.53,146.57,177704.0
2024-08-05 15:00:00,146.63,147.42,146.56,147.33,264802.0,146.63,147.42,146.56,147.33,264802.0
2024-08-05 15:30:00,147.33,147.75,146.65,147.1,772666.0,147.33,147.75,146.65,147.1,772666.0
2024-08-06 09:30:00,150.06,150.25,147.43,148.59,466988.0,150.06,150.25,147.43,148.59,466988.0
2024-08-06 10:00:00,148.5,150.25,148.4,149.39,329558.0,148.5,150.25,148.4,149.39,329558.0
2024-08-06 10:30:00,149.32,151.0,148.83,150.93,295476.0,149.32,151.0,148.83,150.93,295476.0
2024-08-06 11:00:00,150.99,151.77,150.5,150.5,173054.0,150.99,151.77,150.5,150.5,173054.0
2024-08-06 11:30:00,150.51,151.5,150.3,151.44,138770.0,150.51,151.5,150.3,151.44,138770.0
2024-08-06 12:00:00,151.5,152.15,151.26,151.7,117226.0,151.5,152.15,151.26,151.7,117226.0
2024-08-06 12:30:00,151.69,152.67,151.6,152.45,112836.0,151.69,152.67,151.6,152.45,112836.0
2024-08-06 13:00:00,152.45,152.67,151.77,152.15,136518.0,152.45,152.67,151.77,152.15,136518.0
2024-08-06 13:30:00,152.27,152.47,151.63,152.09,118370.0,152.27,152.47,151.63,152.09,118370.0
2024-08-06 14:00:00,152.09,152.43,151.77,152.19,137642.0,152.09,152.43,151.77,152.19,137642.0
2024-08-06 14:30:00,152.17,152.46,151.71,151.77,142660.0,152.17,152.46,151.71,151.77,142660.0
2024-08-06 15:00:00,151.71,152.65,151.17,152.37,152092.0,151.71,152.65,151.17,152.37,152092.0
2024-08-06 15:30:00,152.47,152.49,150.91,150.91,510668.0,152.47,152.49,150.91,150.91,510668.0
2024-08-07 09:30:00,155.35,157.01,154.04,156.72,404044.0,155.35,157.01,154.04,156.72,404044.0
2024-08-07 10:00:00,156.74,157.39,155.52,156.04,207632.0,156.74,157.39,155.52,156.04,207632.0
2024-08-07 10:30:00,156.04,156.67,155.44,155.94,177154.0,156.04,156.67,155.44,155.94,177154.0
2024-08-07 11:00:00,155.95,156.7,155.5,155.84,147530.0,155.95,156.7,155.5,155.84,147530.0
2024-08-07 11:30:00,155.94,156.06,154.8,155.68,115000.0,155.94,156.06,154.8,155.68,115000.0
2024-08-07 12:00:00,155.68,156.06,154.48,155.97,229950.0,155.68,156.06,154.48,155.97,229950.0
2024-08-07 12:30:00,156.06,156.08,154.34,154.6,98674.0,156.06,156.08,154.34,154.6,98674.0
2024-08-07 13:00:00,154.75,155.07,154.05,154.79,107490.0,154.75,155.07,154.05,154.79,107490.0
2024-08-07 13:30:00,154.65,155.37,154.65,155.07,403686.0,154.65,155.37,154.65,155.07,403686.0
2024-08-07 14:00:00,155.0,155.08,153.64,154.33,126958.0,155.0,155.08,153.64,154.33,126958.0
2024-08-07 14:30:00,154.19,154.4,153.48,153.67,200310.0,154.19,154.4,153.48,153.67,200310.0
2024-08-07 15:00:00,153.67,154.58,153.55,153.71,151428.0,153.67,154.58,153.55,153.71,151428.0
2024-08-07 15:30:00,153.71,153.85,152.09,152.1,442042.0,153.71,153.85,152.09,152.1,442042.0
2024-08-08 09:30:00,155.85,155.91,153.18,155.13,214386.0,155.85,155.91,153.18,155.13,214386.0
2024-08-08 10:00:00,155.13,157.73,155.11,157.73,192074.0,155.13,157.73,155.11,157.73,192074.0
2024-08-08 10:30:00,157.75,158.34,157.35,157.95,177990.0,157.75,158.34,157.35,157.95,177990.0
2024-08-08 11:00:00,157.82,157.83,156.5,157.02,162894.0,157.82,157.83,156.5,157.02,162894.0
2024-08-08 11:30:00,157.1,157.5,156.79,157.34,56376.0,157.1,157.5,156.79,157.34,56376.0
2024-08-08 12:00:00,157.38,157.71,157.04,157.45,57630.0,157.38,157.71,157.04,157.45,57630.0
2024-08-08 12:30:00,157.38,157.49,156.92,157.02,62314.0,157.38,157.49,156.92,157.02,62314.0
2024-08-08 13:00:00,157.02,157.81,156.78,157.76,63388.0,157.02,157.81,156.78,157.76,63388.0
2024-08-08 13:30:00,157.77,158.09,157.6,157.8,90098.0,157.77,158.09,157.6,157.8,90098.0
2024-08-08 14:00:00,157.79,158.44,157.67,158.02,85634.0,157.79,158.44,157.67,158.02,85634.0
2024-08-08 14:30:00,158.02,158.25,157.62,157.83,60514.0,158.02,158.25,157.62,157.83,60514.0
2024-08-08 15:00:00,157.83,158.27,157.56,157.93,99826.0,157.83,158.27,157.56,157.93,99826.0
2024-08-08 15:30:00,157.94,158.91,157.56,158.69,388476.0,157.94,158.91,157.56,158.69,388476.0
2024-08-09 09:30:00,159.08,161.78,158.75,161.48,244528.0,159.08,161.78,158.75,161.48,244528.0
2024-08-09 10:00:00,161.45,163.26,161.31,162.58,204464.0,161.45,163.26,161.31,162.58,204464.0
2024-08-09 10:30:00,162.73,163.9,161.95,163.24,171868.0,162.73,163.9,161.95,163.24,171868.0
2024-08-09 11:00:00,163.23,164.12,163.08,163.15,156302.0,163.23,164.12,163.08,163.15,156302.0
2024-08-09 11:30:00,163.24,164.37,163.04,163.52,105834.0,163.24,164.37,163.04,163.52,105834.0
2024-08-09 12:00:00,163.64,163.89,163.5,163.53,61032.0,163.64,163.89,163.5,163.53,61032.0
2024-08-09 12:30:00,163.6,164.27,163.5,164.04,83358.0,163.6,164.27,163.5,164.04,83358.0
2024-08-09 13:00:00,164.08,165.93,164.0,165.93,167648.0,164.08,165.93,164.0,165.93,167648.0
2024-08-09 13:30:00,165.96,166.23,165.26,165.36,231574.0,165.96,166.23,165.26,165.36,231574.0
2024-08-09 14:00:00,165.38,165.59,164.76,165.13,94178.0,165.38,165.59,164.76,165.13,94178.0
2024-08-09 14:30:00,165.08,165.72,164.9,165.67,105240.0,165.08,165.72,164.9,165.67,105240.0
2024-08-09 15:00:00,165.65,166.43,165.44,166.21,172160.0,165.65,166.43,165.44,166.21,172160.0
2024-08-09 15:30:00,166.16,166.57,165.44,165.79,557466.0,166.16,166.57,165.44,165.79,557466.0
2024-08-12 09:30:00,165.34,166.22,162.58,163.67,387668.0,165.34,166.22,162.58,163.67,387668.0
2024-08-12 10:00:00,163.6,164.74,163.52,164.26,110618.0,163.6,164.74,163.52,164.26,110618.0
2024-08-12 10:30:00,164.32,165.04,164.15,165.04,93518.0,164.32,165.04,164.15,165.04,93518.0
2024-08-12 11:00:00,165.07,165.54,163.5,164.1,102746.0,165.07,165.54,163.5,164.1,102746.0
2024-08-12 11:30:00,164.02,165.03,163.63,165.02,74380.0,164.02,165.03,163.63,165.02,74380.0
2024-08-12 12:00:00,164.94,165.19,164.5,164.73,58248.0,164.94,165.19,164.5,164.73,58248.0
2024-08-12 12:30:00,164.75,165.05,164.25,164.28,66198.0,164.75,165.05,164.25,164.28,66198.0
2024-08-12 13:00:00,164.17,164.98,163.81,164.79,87232.0,164.17,164.98,163.81,164.79,87232.0
2024-08-12 13:30:00,164.87,165.06,164.11,164.44,67750.0,164.87,165.06,164.11,164.44,67750.0
2024-08-12 14:00:00,164.48,164.5,164.02,164.19,42098.0,164.48,164.5,164.02,164.19,42098.0
2024-08-12 14:30:00,164.19,164.88,164.18,164.82,87242.0,164.19,164.88,164.18,164.82,87242.0
2024-08-12 15:00:00,164.89,166.1,164.77,165.33,202394.0,164.89,166.1,164.77,165.33,202394.0
2024-08-12 15:30:00,165.41,165.78,164.7,165.44,406470.0,165.41,165.78,164.7,165.44,406470.0
2024-08-13 09:30:00,165.68,168.04,165.5,167.24,331366.0,165.68,168.04,165.5,167.24,331366.0
2024-08-13 10:00:00,167.25,167.37,165.46,166.08,211122.0,167.25,167.37,165.46,166.08,211122.0
2024-08-13 10:30:00,166.13,166.64,165.47,166.45,194970.0,166.13,166.64,165.47,166.45,194970.0
2024-08-13 11:00:00,166.41,166.87,166.35,166.83,196566.0,166.41,166.87,166.35,166.83,196566.0
2024-08-13 11:30:00,166.83,167.46,166.28,166.28,152556.0,166.83,167.46,166.28,166.28,152556.0
2024-08-13 12:00:00,166.28,166.34,165.75,165.81,154924.0,166.28,166.34,165.75,165.81,154924.0
2024-08-13 12:30:00,165.85,166.86,165.41,166.1,224524.0,165.85,166.86,165.41,166.1,224524.0
2024-08-13 13:00:00,166.1,166.24,165.51,165.57,134400.0,166.1,166.24,165.51,165.57,134400.0
2024-08-13 13:30:00,165.61,166.72,165.26,166.67,186258.0,165.61,166.72,165.26,166.67,186258.0
2024-08-13 14:00:00,166.66,166.71,166.11,166.42,136284.0,166.66,166.71,166.11,166.42,136284.0
2024-08-13 14:30:00,166.37,166.6,166.16,166.28,166428.0,166.37,166.6,166.16,166.28,166428.0
2024-08-13 15:00:00,166.29,166.29,165.81,165.92,190222.0,166.29,166.29,165.81,165.92,190222.0
2024-08-13 15:30:00,165.91,166.74,165.47,166.67,426652.0,165.91,166.74,165.47,166.67,426652.0
2024-08-14 09:30:00,168.0,170.17,167.76,170.0,618400.0,168.0,170.17,167.76,170.0,618400.0
2024-08-14 10:00:00,170.07,170.43,169.0,169.62,326298.0,170.07,170.43,169.0,169.62,326298.0
2024-08-14 10:30:00,169.6,169.62,168.03,168.63,245614.0,169.6,169.62,168.03,168.63,245614.0
2024-08-14 11:00:00,168.81,170.05,168.72,170.0,143130.0,168.81,170.05,168.72,170.0,143130.0
2024-08-14 11:30:00,170.0,172.17,169.92,171.97,209648.0,170.0,172.17,169.92,171.97,209648.0
2024-08-14 12:00:00,171.94,172.1,170.47,170.74,169866.0,171.94,172.1,170.47,170.74,169866.0
2024-08-14 12:30:00,170.76,170.81,169.8,170.79,137972.0,170.76,170.81,169.8,170.79,137972.0
2024-08-14 13:00:00,170.73,170.85,170.32,170.75,122496.0,170.73,170.85,170.32,170.75,122496.0
2024-08-14 13:30:00,170.79,170.79,170.27,170.43,65402.0,170.79,170.79,170.27,170.43,65402.0
2024-08-14 14:00:00,170.34,170.38,169.89,170.19,60054.0,170.34,170.38,169.89,170.19,60054.0
2024-08-14 14:30:00,170.17,170.54,170.07,170.5,48194.0,170.17,170.54,170.07,170.5,48194.0
2024-08-14 15:00:00,170.48,170.48,169.63,169.79,90260.0,170.48,170.48,169.63,169.79,90260.0
2024-08-14 15:30:00,169.68,170.35,169.48,169.97,409884.0,169.68,170.35,169.48,169.97,409884.0
2024-08-15 09:30:00,170.43,172.84,170.04,172.56,418254.0,170.43,172.84,170.04,172.56,418254.0
2024-08-15 10:00:00,172.68,172.89,171.64,172.22,178406.0,172.68,172.89,171.64,172.22,178406.0
2024-08-15 10:30:00,172.28,172.54,171.82,171.84,99804.0,172.28,172.54,171.82,171.84,99804.0
2024-08-15 11:00:00,171.85,172.15,171.36,171.36,152652.0,171.85,172.15,171.36,171.36,152652.0
2024-08-15 11:30:00,171.52,171.75,171.2,171.41,83522.0,171.52,171.75,171.2,171.41,83522.0
2024-08-15 12:00:00,171.4,172.14,171.33,172.1,80838.0,171.4,172.14,171.33,172.1,80838.0
2024-08-15 12:30:00,172.09,172.14,171.44,171.6,141182.0,172.09,172.14,171.44,171.6,141182.0
2024-08-15 13:00:00,171.65,171.65,171.05,171.57,118570.0,171.65,171.65,171.05,171.57,118570.0
2024-08-15 13:30:00,171.53,171.87,171.47,171.79,95180.0,171.53,171.87,171.47,171.79,95180.0
2024-08-15 14:00:00,171.78,172.12,171.65,171.83,136926.0,171.78,172.12,171.65,171.83,136926.0
2024-08-15 14:30:00,171.83,172.2,171.68,171.9,166324.0,171.83,172.2,171.68,171.9,166324.0
2024-08-15 15:00:00,171.78,171.82,171.42,171.6,149314.0,171.78,171.82,171.42,171.6,149314.0
2024-08-15 15:30:00,171.54,171.72,170.77,171.64,656330.0,171.54,171.72,170.77,171.64,656330.0
2024-08-16 09:30:00,169.24,170.07,167.65,167.82,712030.0,169.24,170.07,167.65,167.82,712030.0
2024-08-16 10:00:00,167.82,168.15,166.79,167.06,414068.0,167.82,168.15,166.79,167.06,414068.0
2024-08-16 10:30:00,167.0,167.33,166.37,166.79,279302.0,167.0,167.33,166.37,166.79,279302.0
2024-08-16 11:00:00,166.74,167.07,166.36,166.6,275300.0,166.74,167.07,166.36,166.6,275300.0
2024-08-16 11:30:00,166.63,167.61,166.55,167.1,262970.0,166.63,167.61,166.55,167.1,262970.0
2024-08-16 12:00:00,167.13,167.75,166.88,167.61,247606.0,167.13,167.75,166.88,167.61,247606.0
2024-08-16 12:30:00,167.51,167.97,167.15,167.4,318840.0,167.51,167.97,167.15,167.4,318840.0
2024-08-16 13:00:00,167.46,167.51,166.73,166.89,201092.0,167.46,167.51,166.73,166.89,201092.0
2024-08-16 13:30:00,166.83,167.31,166.64,166.99,233836.0,166.83,167.31,166.64,166.99,233836.0
2024-08-16 14:00:00,166.94,167.67,166.7,167.63,178884.0,166.94,167.67,166.7,167.63,178884.0
2024-08-16 14:30:00,167.63,167.82,167.46,167.68,131066.0,167.63,167.82,167.46,167.68,131066.0
2024-08-16 15:00:00,167.64,167.76,167.25,167.35,191534.0,167.64,167.76,167.25,167.35,191534.0
2024-08-16 15:30:00,167.35,167.41,166.82,167.06,598526.0,167.35,167.41,166.82,167.06,598526.0
2024-08-19 09:30:00,168.0,170.92,167.56,170.1,867128.0,168.0,170.92,167.56,170.1,867128.0
2024-08-19 10:00:00,170.07,172.24,169.75,170.45,612882.0,170.07,172.24,169.75,170.45,612882.0
2024-08-19 10:30:00,170.45,171.36,170.28,171.03,451418.0,170.45,171.36,170.28,171.03,451418.0
2024-08-19 11:00:00,170.93,171.03,170.01,170.24,336686.0,170.93,171.03,170.01,170.24,336686.0
2024-08-19 11:30:00,170.31,170.63,170.0,170.03,330790.0,170.31,170.63,170.0,170.03,330790.0
2024-08-19 12:00:00,170.01,171.0,169.79,170.69,229216.0,170.01,171.0,169.79,170.69,229216.0
2024-08-19 12:30:00,170.65,171.02,170.54,170.91,270372.0,170.65,171.02,170.54,170.91,270372.0
2024-08-19 13:00:00,170.89,170.95,170.21,170.35,211142.0,170.89,170.95,170.21,170.35,211142.0
2024-08-19 13:30:00,170.41,170.46,170.1,170.3,196042.0,170.41,170.46,170.1,170.3,196042.0
2024-08-19 14:00:00,170.31,170.47,169.98,170.43,266900.0,170.31,170.47,169.98,170.43,266900.0
2024-08-19 14:30:00,170.33,171.5,170.33,171.33,395462.0,170.33,171.5,170.33,171.33,395462.0
2024-08-19 15:00:00,171.27,171.35,170.31,170.58,650664.0,171.27,171.35,170.31,170.58,650664.0
2024-08-19 15:30:00,170.6,171.75,170.41,171.58,1552838.0,170.6,171.75,170.41,171.58,1552838.0
2024-08-20 09:30:00,174.35,183.79,174.0,182.88,4537378.0,174.35,183.79,174.0,182.88,4537378.0
2024-08-20 10:00:00,182.94,184.85,182.33,184.8,1864024.0,182.94,184.85,182.33,184.8,1864024.0
2024-08-20 10:30:00,184.79,184.98,182.03,183.64,951130.0,184.79,184.98,182.03,183.64,951130.0
2024-08-20 11:00:00,183.63,185.78,183.45,185.44,960378.0,183.63,185.78,183.45,185.44,960378.0
2024-08-20 11:30:00,185.48,186.93,185.37,186.78,1021046.0,185.48,186.93,185.37,186.78,1021046.0
2024-08-20 12:00:00,186.77,187.69,185.63,186.97,1156316.0,186.77,187.69,185.63,186.97,1156316.0
2024-08-20 12:30:00,186.95,187.46,186.14,186.55,583000.0,186.95,187.46,186.14,186.55,583000.0
2024-08-20 13:00:00,186.57,186.65,185.35,186.44,556184.0,186.57,186.65,185.35,186.44,556184.0
2024-08-20 13:30:00,186.42,187.06,186.27,186.66,301124.0,186.42,187.06,186.27,186.66,301124.0
2024-08-20 14:00:00,186.75,187.13,186.5,186.93,340056.0,186.75,187.13,186.5,186.93,340056.0
2024-08-20 14:30:00,186.99,187.25,185.65,186.15,484708.0,186.99,187.25,185.65,186.15,484708.0
2024-08-20 15:00:00,186.16,186.52,184.76,184.79,605582.0,186.16,186.52,184.76,184.79,605582.0
2024-08-20 15:30:00,184.75,185.21,183.5,184.0,1511028.0,184.75,185.21,183.5,184.0,1511028.0
2024-08-21 09:30:00,182.15,183.09,180.04,182.27,1061532.0,182.15,183.09,180.04,182.27,1061532.0
2024-08-21 10:00:00,182.35,184.2,182.11,183.2,626930.0,182.35,184.2,182.11,183.2,626930.0
2024-08-21 10:30:00,183.25,184.3,181.19,181.34,466880.0,183.25,184.3,181.19,181.34,466880.0
2024-08-21 11:00:00,181.32,181.69,180.63,180.75,300970.0,181.32,181.69,180.63,180.75,300970.0
2024-08-21 11:30:00,180.75,180.96,180.07,180.29,319024.0,180.75,180.96,180.07,180.29,319024.0
2024-08-21 12:00:00,180.32,180.56,179.27,179.89,434404.0,180.32,180.56,179.27,179.89,434404.0
2024-08-21 12:30:00,179.85,180.67,179.84,180.42,247434.0,179.85,180.67,179.84,180.42,247434.0
2024-08-21 13:00:00,180.42,180.75,179.92,179.94,148214.0,180.42,180.75,179.92,179.94,148214.0
2024-08-21 13:30:00,179.89,180.13,179.72,180.07,182328.0,179.89,180.13,179.72,180.07,182328.0
2024-08-21 14:00:00,180.1,180.6,179.71,180.6,223080.0,180.1,180.6,179.71,180.6,223080.0
2024-08-21 14:30:00,180.53,180.81,179.94,180.65,186516.0,180.53,180.81,179.94,180.65,186516.0
2024-08-21 15:00:00,180.65,180.7,179.74,180.06,247390.0,180.65,180.7,179.74,180.06,247390.0
2024-08-21 15:30:00,179.99,180.44,179.38,179.8,781588.0,179.99,180.44,179.38,179.8,781588.0
2024-08-22 09:30:00,179.68,179.68,177.0,179.21,422778.0,179.68,179.68,177.0,179.21,422778.0
2024-08-22 10:00:00,179.19,179.42,178.31,178.46,269908.0,179.19,179.42,178.31,178.46,269908.0
2024-08-22 10:30:00,178.42,178.6,177.88,178.22,173490.0,178.42,178.6,177.88,178.22,173490.0
2024-08-22 11:00:00,178.31,178.71,177.02,177.13,150286.0,178.31,178.71,177.02,177.13,150286.0
2024-08-22 11:30:00,177.16,177.21,175.12,175.58,343760.0,177.16,177.21,175.12,175.58,343760.0
2024-08-22 12:00:00,175.73,177.39,175.73,177.32,221012.0,175.73,177.39,175.73,177.32,221012.0
2024-08-22 12:30:00,177.36,177.79,175.85,176.03,190290.0,177.36,177.79,175.85,176.03,190290.0
2024-08-22 13:00:00,176.08,176.4,175.65,176.15,200424.0,176.08,176.4,175.65,176.15,200424.0
2024-08-22 13:30:00,176.07,176.15,175.35,175.5,162848.0,176.07,176.15,175.35,175.5,162848.0
2024-08-22 14:00:00,175.41,176.05,175.33,175.77,125406.0,175.41,176.05,175.33,175.77,125406.0
2024-08-22 14:30:00,175.71,175.74,175.26,175.31,177176.0,175.71,175.74,175.26,175.31,177176.0
2024-08-22 15:00:00,175.31,175.71,174.68,174.74,215900.0,175.31,175.71,174.68,174.74,215900.0
2024-08-22 15:30:00,174.85,175.22,174.42,174.74,567882.0,174.85,175.22,174.42,174.74,567882.0
2024-08-23 09:30:00,175.91,177.57,174.84,175.74,454112.0,175.91,177.57,174.84,175.74,454112.0
2024-08-23 10:00:00,175.85,177.1,175.26,175.7,385104.0,175.85,177.1,175.26,175.7,385104.0
2024-08-23 10:30:00,175.7,175.85,173.12,174.07,392862.0,175.7,175.85,173.12,174.07,392862.0
2024-08-23 11:00:00,174.03,174.78,173.69,173.9,175406.0,174.03,174.78,173.69,173.9,175406.0
2024-08-23 11:30:00,173.88,174.42,173.75,173.92,168974.0,173.88,174.42,173.75,173.92,168974.0
2024-08-23 12:00:00,174.0,174.01,173.5,173.82,128458.0,174.0,174.01,173.5,173.82,128458.0
2024-08-23 12:30:00,173.8,174.17,173.29,174.02,165746.0,173.8,174.17,173.29,174.02,165746.0
2024-08-23 13:00:00,174.02,174.39,173.85,174.28,100766.0,174.02,174.39,173.85,174.28,100766.0
2024-08-23 13:30:00,174.23,174.5,173.73,174.19,178302.0,174.23,174.5,173.73,174.19,178302.0
2024-08-23 14:00:00,174.19,174.69,174.09,174.41,133474.0,174.19,174.69,174.09,174.41,133474.0
2024-08-23 14:30:00,174.46,174.79,174.27,174.4,122856.0,174.46,174.79,174.27,174.4,122856.0
2024-08-23 15:00:00,174.39,174.68,174.02,174.68,250348.0,174.39,174.68,174.02,174.68,250348.0
2024-08-23 15:30:00,174.6,175.5,173.96,175.31,653036.0,174.6,175.5,173.96,175.31,653036.0
2024-08-26 09:30:00,174.87,176.5,174.04,174.73,508450.0,174.87,176.5,174.04,174.73,508450.0
2024-08-26 10:00:00,174.84,177.32,174.69,176.64,364696.0,174.84,177.32,174.69,176.64,364696.0
2024-08-26 10:30:00,176.71,176.75,175.52,176.46,222636.0,176.71,176.75,175.52,176.46,222636.0
2024-08-26 11:00:00,176.44,176.71,176.19,176.6,77630.0,176.44,176.71,176.19,176.6,77630.0
2024-08-26 11:30:00,176.59,177.0,175.88,175.99,111824.0,176.59,177.0,175.88,175.99,111824.0
2024-08-26 12:00:00,175.92,176.5,175.66,176.41,77930.0,175.92,176.5,175.66,176.41,77930.0
2024-08-26 12:30:00,176.42,176.51,175.89,175.92,92042.0,176.42,176.51,175.89,175.92,92042.0
2024-08-26 13:00:00,175.92,176.17,175.34,175.41,96976.0,175.92,176.17,175.34,175.41,96976.0
2024-08-26 13:30:00,175.42,175.63,173.85,174.08,156678.0,175.42,175.63,173.85,174.08,156678.0
2024-08-26 14:00:00,174.04,174.44,173.72,174.27,90152.0,174.04,174.44,173.72,174.27,90152.0
2024-08-26 14:30:00,174.21,174.82,174.21,174.33,100530.0,174.21,174.82,174.21,174.33,100530.0
2024-08-26 15:00:00,174.3,174.41,173.87,173.98,110884.0,174.3,174.41,173.87,173.98,110884.0
2024-08-26 15:30:00,173.9,174.04,172.74,173.66,521278.0,173.9,174.04,172.74,173.66,521278.0
2024-08-27 09:30:00,172.13,173.59,171.68,173.28,197194.0,172.13,173.59,171.68,173.28,197194.0
2024-08-27 10:00:00,173.26,174.82,173.1,174.71,122674.0,173.26,174.82,173.1,174.71,122674.0
2024-08-27 10:30:00,174.5,175.1,174.35,174.69,142484.0,174.5,175.1,174.35,174.69,142484.0
2024-08-27 11:00:00,174.76,174.91,174.0,174.0,135164.0,174.76,174.91,174.0,174.0,135164.0
2024-08-27 11:30:00,173.95,174.17,173.6,174.16,94538.0,173.95,174.17,173.6,174.16,94538.0
2024-08-27 12:00:00,174.08,174.68,174.0,174.35,59636.0,174.08,174.68,174.0,174.35,59636.0
2024-08-27 12:30:00,174.4,174.83,174.34,174.62,115114.0,174.4,174.83,174.34,174.62,115114.0
2024-08-27 13:00:00,174.57,174.72,174.12,174.71,63314.0,174.57,174.72,174.12,174.71,63314.0
2024-08-27 13:30:00,174.71,174.83,174.16,174.47,58724.0,174.71,174.83,174.16,174.47,58724.0
2024-08-27 14:00:00,174.58,175.67,174.52,175.44,147616.0,174.58,175.67,174.52,175.44,147616.0
2024-08-27 14:30:00,175.42,175.53,175.18,175.25,47028.0,175.42,175.53,175.18,175.25,47028.0
2024-08-27 15:00:00,175.26,175.29,174.99,175.0,130314.0,175.26,175.29,174.99,175.0,130314.0
2024-08-27 15:30:00,175.0,175.31,174.63,175.08,376102.0,175.0,175.31,174.63,175.08,376102.0
2024-08-28 09:30:00,174.74,176.39,174.22,176.05,153176.0,174.74,176.39,174.22,176.05,153176.0
2024-08-28 10:00:00,175.87,176.13,175.26,175.6,108496.0,175.87,176.13,175.26,175.6,108496.0
2024-08-28 10:30:00,175.71,175.9,174.6,174.6,92850.0,175.71,175.9,174.6,174.6,92850.0
2024-08-28 11:00:00,174.26,174.35,173.04,173.26,83508.0,174.26,174.35,173.04,173.26,83508.0
2024-08-28 11:30:00,173.15,174.15,173.09,174.14,67296.0,173.15,174.15,173.09,174.14,67296.0
2024-08-28 12:00:00,174.14,174.7,174.08,174.4,83040.0,174.14,174.7,174.08,174.4,83040.0
2024-08-28 12:30:00,174.48,175.74,174.45,175.67,116050.0,174.48,175.74,174.45,175.67,116050.0
2024-08-28 13:00:00,175.64,176.01,175.38,175.5,59440.0,175.64,176.01,175.38,175.5,59440.0
2024-08-28 13:30:00,175.33,175.5,173.89,174.02,64700.0,175.33,175.5,173.89,174.02,64700.0
2024-08-28 14:00:00,173.95,174.87,173.76,174.54,75138.0,173.95,174.87,173.76,174.54,75138.0
2024-08-28 14:30:00,174.72,175.49,174.44,175.42,73512.0,174.72,175.49,174.44,175.42,73512.0
2024-08-28 15:00:00,175.41,175.86,175.13,175.85,91276.0,175.41,175.86,175.13,175.85,91276.0
2024-08-28 15:30:00,175.78,175.89,175.17,175.2,208390.0,175.78,175.89,175.17,175.2,208390.0
2024-08-29 09:30:00,176.46,182.41,176.11,182.41,589866.0,176.46,182.41,176.11,182.41,589866.0
2024-08-29 10:00:00,182.42,182.82,181.17,181.52,357120.0,182.42,182.82,181.17,181.52,357120.0
2024-08-29 10:30:00,181.6,183.03,181.23,182.26,310822.0,181.6,183.03,181.23,182.26,310822.0
2024-08-29 11:00:00,182.28,182.75,181.35,181.65,177174.0,182.28,182.75,181.35,181.65,177174.0
2024-08-29 11:30:00,181.76,182.16,181.4,182.0,151534.0,181.76,182.16,181.4,182.0,151534.0
2024-08-29 12:00:00,181.89,182.6,181.89,182.35,113144.0,181.89,182.6,181.89,182.35,113144.0
2024-08-29 12:30:00,182.27,182.38,181.6,181.87,107390.0,182.27,182.38,181.6,181.87,107390.0
2024-08-29 13:00:00,181.79,181.8,180.43,180.96,100612.0,181.79,181.8,180.43,180.96,100612.0
2024-08-29 13:30:00,181.0,181.13,179.91,180.69,133078.0,181.0,181.13,179.91,180.69,133078.0
2024-08-29 14:00:00,180.69,180.71,179.74,179.85,87698.0,180.69,180.71,179.74,179.85,87698.0
2024-08-29 14:30:00,179.85,179.9,178.93,179.5,127714.0,179.85,179.9,178.93,179.5,127714.0
2024-08-29 15:00:00,179.57,179.86,179.07,179.57,126322.0,179.57,179.86,179.07,179.57,126322.0
2024-08-29 15:30:00,179.52,179.93,178.82,179.17,416664.0,179.52,179.93,178.82,179.17,416664.0
2024-08-30 09:30:00,179.21,180.21,177.29,180.14,437986.0,179.21,180.21,177.29,180.14,437986.0
2024-08-30 10:00:00,180.14,181.25,180.03,180.48,134636.0,180.14,181.25,180.03,180.48,134636.0
2024-08-30 10:30:00,180.48,181.49,180.27,180.33,115446.0,180.48,181.49,180.27,180.33,115446.0
2024-08-30 11:00:00,180.35,180.5,179.52,179.75,118402.0,180.35,180.5,179.52,179.75,118402.0
2024-08-30 11:30:00,179.76,179.87,178.97,179.2,67324.0,179.76,179.87,178.97,179.2,67324.0
2024-08-30 12:00:00,179.11,179.47,178.75,179.25,77940.0,179.11,179.47,178.75,179.25,77940.0
2024-08-30 12:30:00,179.26,180.28,179.14,180.2,82750.0,179.26,180.28,179.14,180.2,82750.0
2024-08-30 13:00:00,180.16,180.52,180.16,180.42,60810.0,180.16,180.52,180.16,180.42,60810.0
2024-08-30 13:30:00,180.47,180.64,179.66,179.66,70486.0,180.47,180.64,179.66,179.66,70486.0
2024-08-30 14:00:00,179.58,180.48,179.38,180.39,63544.0,179.58,180.48,179.38,180.39,63544.0
2024-08-30 14:30:00,180.39,180.74,180.28,180.54,93544.0,180.39,180.74,180.28,180.54,93544.0
2024-08-30 15:00:00,180.6,180.98,180.44,180.91,110710.0,180.6,180.98,180.44,180.91,110710.0
2024-08-30 15:30:00,180.9,181.48,180.48,181.35,328120.0,180.9,181.48,180.48,181.35,328120.0
2024-09-03 09:30:00,179.78,182.75,178.78,181.93,489324.0,179.78,182.75,178.78,181.93,489324.0
2024-09-03 10:00:00,181.77,182.19,180.58,181.24,272108.0,181.77,182.19,180.58,181.24,272108.0
2024-09-03 10:30:00,181.08,181.16,179.32,179.46,259574.0,181.08,181.16,179.32,179.46,259574.0
2024-09-03 11:00:00,179.45,180.14,179.34,179.81,112836.0,179.45,180.14,179.34,179.81,112836.0
2024-09-03 11:30:00,179.86,179.88,179.21,179.79,122872.0,179.86,179.88,179.21,179.79,122872.0
2024-09-03 12:00:00,179.86,180.13,179.5,179.62,112732.0,179.86,180.13,179.5,179.62,112732.0
2024-09-03 12:30:00,179.64,179.66,179.13,179.62,122306.0,179.64,179.66,179.13,179.62,122306.0
2024-09-03 13:00:00,179.62,180.1,179.38,179.94,91298.0,179.62,180.1,179.38,179.94,91298.0
2024-09-03 13:30:00,179.9,179.96,178.22,178.41,122946.0,179.9,179.96,178.22,178.41,122946.0
2024-09-03 14:00:00,178.37,178.46,177.25,177.25,83858.0,178.37,178.46,177.25,177.25,83858.0
2024-09-03 14:30:00,177.29,178.21,177.28,177.98,129864.0,177.29,178.21,177.28,177.98,129864.0
2024-09-03 15:00:00,178.06,178.18,177.74,177.9,84912.0,178.06,178.18,177.74,177.9,84912.0
2024-09-03 15:30:00,178.02,178.1,176.48,177.55,482180.0,178.02,178.1,176.48,177.55,482180.0
2024-09-04 09:30:00,171.65,174.0,169.04,172.25,904692.0,171.65,174.0,169.04,172.25,904692.0
2024-09-04 10:00:00,172.25,172.53,169.74,171.98,301206.0,172.25,172.53,169.74,171.98,301206.0
2024-09-04 10:30:00,171.98,173.68,171.97,173.57,216388.0,171.98,173.68,171.97,173.57,216388.0
2024-09-04 11:00:00,173.58,174.02,172.92,173.0,142930.0,173.58,174.02,172.92,173.0,142930.0
2024-09-04 11:30:00,173.0,173.16,171.68,171.85,118398.0,173.0,173.16,171.68,171.85,118398.0
2024-09-04 12:00:00,171.85,172.78,171.01,172.78,193500.0,171.85,172.78,171.01,172.78,193500.0
2024-09-04 12:30:00,172.8,173.19,172.71,172.91,136706.0,172.8,173.19,172.71,172.91,136706.0
2024-09-04 13:00:00,172.91,173.42,172.68,172.83,99396.0,172.91,173.42,172.68,172.83,99396.0
2024-09-04 13:30:00,172.87,173.24,172.71,172.83,120258.0,172.87,173.24,172.71,172.83,120258.0
2024-09-04 14:00:00,172.83,173.26,172.55,173.1,96830.0,172.83,173.26,172.55,173.1,96830.0
2024-09-04 14:30:00,173.05,173.29,172.23,172.38,119282.0,173.05,173.29,172.23,172.38,119282.0
2024-09-04 15:00:00,172.37,172.66,172.06,172.6,182782.0,172.37,172.66,172.06,172.6,182782.0
2024-09-04 15:30:00,172.6,173.31,172.29,172.95,586602.0,172.6,173.31,172.29,172.95,586602.0
2024-09-05 09:30:00,171.68,172.62,170.29,172.08,280560.0,171.68,172.62,170.29,172.08,280560.0
2024-09-05 10:00:00,172.18,172.93,171.87,172.24,83028.0,172.18,172.93,171.87,172.24,83028.0
2024-09-05 10:30:00,172.27,172.5,170.71,170.87,77990.0,172.27,172.5,170.71,170.87,77990.0
2024-09-05 11:00:00,170.78,170.81,169.65,169.74,142316.0,170.78,170.81,169.65,169.74,142316.0
2024-09-05 11:30:00,169.83,170.22,169.54,169.81,140420.0,169.83,170.22,169.54,169.81,140420.0
2024-09-05 12:00:00,169.79,170.76,169.79,170.75,97480.0,169.79,170.76,169.79,170.75,97480.0
2024-09-05 12:30:00,170.82,170.89,170.43,170.59,63870.0,170.82,170.89,170.43,170.59,63870.0
2024-09-05 13:00:00,170.56,170.91,170.42,170.48,49368.0,170.56,170.91,170.42,170.48,49368.0
2024-09-05 13:30:00,170.49,171.51,170.38,171.51,49372.0,170.49,171.51,170.38,171.51,49372.0
2024-09-05 14:00:00,171.51,171.79,171.38,171.59,108404.0,171.51,171.79,171.38,171.59,108404.0
2024-09-05 14:30:00,171.58,171.94,171.52,171.69,51686.0,171.58,171.94,171.52,171.69,51686.0
2024-09-05 15:00:00,171.65,171.7,170.75,171.59,78210.0,171.65,171.7,170.75,171.59,78210.0
2024-09-05 15:30:00,171.6,171.99,171.04,171.87,271772.0,171.6,171.99,171.04,171.87,271772.0
2024-09-06 09:30:00,172.5,173.52,171.17,172.23,248410.0,172.5,173.52,171.17,172.23,248410.0
2024-09-06 10:00:00,172.17,172.17,169.85,170.03,149194.0,172.17,172.17,169.85,170.03,149194.0
2024-09-06 10:30:00,170.06,170.09,168.4,168.75,180960.0,170.06,170.09,168.4,168.75,180960.0
2024-09-06 11:00:00,168.76,169.6,167.86,167.96,198176.0,168.76,169.6,167.86,167.96,198176.0
2024-09-06 11:30:00,168.02,168.47,167.93,168.21,94362.0,168.02,168.47,167.93,168.21,94362.0
2024-09-06 12:00:00,168.21,168.49,167.94,167.99,52654.0,168.21,168.49,167.94,167.99,52654.0
2024-09-06 12:30:00,168.03,168.25,167.38,167.63,83392.0,168.03,168.25,167.38,167.63,83392.0
2024-09-06 13:00:00,167.6,168.12,167.4,167.4,120660.0,167.6,168.12,167.4,167.4,120660.0
2024-09-06 13:30:00,167.35,167.6,166.92,167.47,79788.0,167.35,167.6,166.92,167.47,79788.0
2024-09-06 14:00:00,167.47,167.5,167.16,167.48,80548.0,167.47,167.5,167.16,167.48,80548.0
2024-09-06 14:30:00,167.45,167.75,167.15,167.69,96974.0,167.45,167.75,167.15,167.69,96974.0
2024-09-06 15:00:00,167.7,168.34,167.57,167.6,218112.0,167.7,168.34,167.57,167.6,218112.0
2024-09-06 15:30:00,167.66,168.68,167.44,167.91,459754.0,167.66,168.68,167.44,167.91,459754.0
2024-09-09 09:30:00,169.14,171.06,168.83,170.53,304404.0,169.14,171.06,168.83,170.53,304404.0
2024-09-09 10:00:00,170.53,170.61,169.58,169.79,150816.0,170.53,170.61,169.58,169.79,150816.0
2024-09-09 10:30:00,169.83,170.19,169.4,169.48,237664.0,169.83,170.19,169.4,169.48,237664.0
2024-09-09 11:00:00,169.39,170.0,169.29,169.98,85380.0,169.39,170.0,169.29,169.98,85380.0
2024-09-09 11:30:00,170.04,171.56,170.04,171.56,126810.0,170.04,171.56,170.04,171.56,126810.0
2024-09-09 12:00:00,171.56,172.03,171.5,171.94,91614.0,171.56,172.03,171.5,171.94,91614.0
2024-09-09 12:30:00,171.93,172.44,171.87,172.08,88762.0,171.93,172.44,171.87,172.08,88762.0
2024-09-09 13:00:00,172.12,172.45,171.85,172.43,108914.0,172.12,172.45,171.85,172.43,108914.0
2024-09-09 13:30:00,172.38,172.47,170.93,170.95,156832.0,172.38,172.47,170.93,170.95,156832.0
2024-09-09 14:00:00,171.0,171.0,170.33,170.45,70150.0,171.0,171.0,170.33,170.45,70150.0
2024-09-09 14:30:00,170.39,171.0,170.36,170.89,86552.0,170.39,171.0,170.36,170.89,86552.0
2024-09-09 15:00:00,170.81,171.14,170.51,171.12,86012.0,170.81,171.14,170.51,171.12,86012.0
2024-09-09 15:30:00,171.12,172.25,170.99,172.08,389186.0,171.12,172.25,170.99,172.08,389186.0
2024-09-10 09:30:00,173.5,173.75,171.61,171.63,167822.0,173.5,173.75,171.61,171.63,167822.0
2024-09-10 10:00:00,171.63,172.15,171.16,172.06,103312.0,171.63,172.15,171.16,172.06,103312.0
2024-09-10 10:30:00,172.16,172.36,171.39,171.66,199816.0,172.16,172.36,171.39,171.66,199816.0
2024-09-10 11:00:00,171.7,173.22,171.59,172.92,131382.0,171.7,173.22,171.59,172.92,131382.0
2024-09-10 11:30:00,173.11,173.29,170.39,170.39,118432.0,173.11,173.29,170.39,170.39,118432.0
2024-09-10 12:00:00,170.4,170.94,170.04,170.55,63720.0,170.4,170.94,170.04,170.55,63720.0
2024-09-10 12:30:00,170.48,170.96,170.32,170.54,104622.0,170.48,170.96,170.32,170.54,104622.0
2024-09-10 13:00:00,170.63,171.71,170.29,171.25,86470.0,170.63,171.71,170.29,171.25,86470.0
2024-09-10 13:30:00,171.22,171.74,171.04,171.7,69382.0,171.22,171.74,171.04,171.7,69382.0
2024-09-10 14:00:00,171.77,172.33,171.77,172.06,160126.0,171.77,172.33,171.77,172.06,160126.0
2024-09-10 14:30:00,172.04,172.84,172.01,172.68,218628.0,172.04,172.84,172.01,172.68,218628.0
2024-09-10 15:00:00,172.68,173.63,172.66,173.57,139418.0,172.68,173.63,172.66,173.57,139418.0
2024-09-10 15:30:00,173.55,174.06,173.27,173.75,470874.0,173.55,174.06,173.27,173.75,470874.0
2024-09-11 09:30:00,172.71,173.24,169.72,170.01,351290.0,172.71,173.24,169.72,170.01,351290.0
2024-09-11 10:00:00,169.67,170.04,167.49,167.5,387766.0,169.67,170.04,167.49,167.5,387766.0
2024-09-11 10:30:00,167.49,167.57,166.35,167.5,327056.0,167.49,167.57,166.35,167.5,327056.0
2024-09-11 11:00:00,167.49,168.53,167.17,168.01,179748.0,167.49,168.53,167.17,168.01,179748.0
2024-09-11 11:30:00,168.0,168.71,167.59,168.02,186362.0,168.0,168.71,167.59,168.02,186362.0
2024-09-11 12:00:00,168.02,169.51,168.02,169.36,151132.0,168.02,169.51,168.02,169.36,151132.0
2024-09-11 12:30:00,169.36,169.54,168.08,168.76,192608.0,169.36,169.54,168.08,168.76,192608.0
2024-09-11 13:00:00,168.85,169.31,168.62,169.16,214904.0,168.85,169.31,168.62,169.16,214904.0
2024-09-11 13:30:00,169.12,170.48,168.98,170.48,160762.0,169.12,170.48,168.98,170.48,160762.0
2024-09-11 14:00:00,170.41,171.0,169.97,170.7,152756.0,170.41,171.0,169.97,170.7,152756.0
2024-09-11 14:30:00,170.75,171.0,169.93,169.95,197942.0,170.75,171.0,169.93,169.95,197942.0
2024-09-11 15:00:00,170.0,170.5,169.48,170.3,166608.0,170.0,170.5,169.48,170.3,166608.0
2024-09-11 15:30:00,170.32,171.15,169.99,170.92,483352.0,170.32,171.15,169.99,170.92,483352.0
2024-09-12 09:30:00,172.01,172.01,170.65,171.3,220488.0,172.01,172.01,170.65,171.3,220488.0
2024-09-12 10:00:00,171.37,171.95,171.15,171.82,177140.0,171.37,171.95,171.15,171.82,177140.0
2024-09-12 10:30:00,171.88,172.46,171.2,171.36,112400.0,171.88,172.46,171.2,171.36,112400.0
2024-09-12 11:00:00,171.5,172.86,171.25,172.04,80838.0,171.5,172.86,171.25,172.04,80838.0
2024-09-12 11:30:00,171.98,172.43,171.86,172.2,44426.0,171.98,172.43,171.86,172.2,44426.0
2024-09-12 12:00:00,172.17,172.52,171.98,172.47,48532.0,172.17,172.52,171.98,172.47,48532.0
2024-09-12 12:30:00,172.57,172.69,171.9,172.66,58316.0,172.57,172.69,171.9,172.66,58316.0
2024-09-12 13:00:00,172.65,172.99,172.41,172.7,54702.0,172.65,172.99,172.41,172.7,54702.0
2024-09-12 13:30:00,172.66,172.79,172.33,172.69,49912.0,172.66,172.79,172.33,172.69,49912.0
2024-09-12 14:00:00,172.66,173.04,172.55,172.99,59574.0,172.66,173.04,172.55,172.99,59574.0
2024-09-12 14:30:00,173.04,173.2,172.2,172.8,81778.0,173.04,173.2,172.2,172.8,81778.0
2024-09-12 15:00:00,172.76,173.13,172.58,172.7,82988.0,172.76,173.13,172.58,172.7,82988.0
2024-09-12 15:30:00,172.7,172.98,172.14,172.62,355922.0,172.7,172.98,172.14,172.62,355922.0
2024-09-13 09:30:00,172.58,175.12,172.24,173.72,274288.0,172.58,175.12,172.24,173.72,274288.0
2024-09-13 10:00:00,173.89,175.08,173.34,174.9,77824.0,173.89,175.08,173.34,174.9,77824.0
2024-09-13 10:30:00,174.85,176.3,174.43,175.18,164684.0,174.85,176.3,174.43,175.18,164684.0
2024-09-13 11:00:00,175.03,175.53,174.28,174.4,55798.0,175.03,175.53,174.28,174.4,55798.0
2024-09-13 11:30:00,174.53,174.94,174.1,174.72,61048.0,174.53,174.94,174.1,174.72,61048.0
2024-09-13 12:00:00,174.75,174.87,173.11,173.34,107198.0,174.75,174.87,173.11,173.34,107198.0
2024-09-13 12:30:00,173.24,173.46,172.51,173.39,59916.0,173.24,173.46,172.51,173.39,59916.0
2024-09-13 13:00:00,173.43,173.59,173.2,173.56,58566.0,173.43,173.59,173.2,173.56,58566.0
2024-09-13 13:30:00,173.51,173.98,173.31,173.63,30426.0,173.51,173.98,173.31,173.63,30426.0
2024-09-13 14:00:00,173.7,174.07,173.32,173.58,57640.0,173.7,174.07,173.32,173.58,57640.0
2024-09-13 14:30:00,173.5,173.77,173.23,173.38,23390.0,173.5,173.77,173.23,173.38,23390.0
2024-09-13 15:00:00,173.38,173.85,173.24,173.67,75582.0,173.38,173.85,173.24,173.67,75582.0
2024-09-13 15:30:00,173.63,173.92,173.36,173.45,244180.0,173.63,173.92,173.36,173.45,244180.0
2024-09-16 09:30:00,173.52,174.64,172.9,173.36,235910.0,173.52,174.64,172.9,173.36,235910.0
2024-09-16 10:00:00,173.35,174.04,172.0,172.29,190148.0,173.35,174.04,172.0,172.29,190148.0
2024-09-16 10:30:00,172.28,172.42,171.46,172.25,109574.0,172.28,172.42,171.46,172.25,109574.0
2024-09-16 11:00:00,172.26,173.53,171.82,173.31,95670.0,172.26,173.53,171.82,173.31,95670.0
2024-09-16 11:30:00,173.29,173.44,172.3,172.84,57682.0,173.29,173.44,172.3,172.84,57682.0
2024-09-16 12:00:00,172.9,173.2,172.41,172.9,56114.0,172.9,173.2,172.41,172.9,56114.0
2024-09-16 12:30:00,173.02,173.08,172.49,173.08,65100.0,173.02,173.08,172.49,173.08,65100.0
2024-09-16 13:00:00,173.07,173.65,173.07,173.23,69126.0,173.07,173.65,173.07,173.23,69126.0
2024-09-16 13:30:00,173.25,173.59,173.11,173.37,47372.0,173.25,173.59,173.11,173.37,47372.0
2024-09-16 14:00:00,173.41,173.41,172.85,173.04,38834.0,173.41,173.41,172.85,173.04,38834.0
2024-09-16 14:30:00,173.04,173.05,172.59,172.83,46482.0,173.04,173.05,172.59,172.83,46482.0
2024-09-16 15:00:00,172.83,172.84,172.56,172.71,41150.0,172.83,172.84,172.56,172.71,41150.0
2024-09-16 15:30:00,172.71,173.31,172.53,173.0,194878.0,172.71,173.31,172.53,173.0,194878.0
2024-09-17 09:30:00,173.6,173.97,170.78,171.45,281136.0,173.6,173.97,170.78,171.45,281136.0
2024-09-17 10:00:00,171.49,171.6,170.28,170.73,243058.0,171.49,171.6,170.28,170.73,243058.0
2024-09-17 10:30:00,170.72,171.38,170.14,170.32,167844.0,170.72,171.38,170.14,170.32,167844.0
2024-09-17 11:00:00,170.32,171.0,170.13,170.34,121726.0,170.32,171.0,170.13,170.34,121726.0
2024-09-17 11:30:00,170.33,170.4,169.84,169.97,133368.0,170.33,170.4,169.84,169.97,133368.0
2024-09-17 12:00:00,170.0,170.08,168.14,168.8,151990.0,170.0,170.08,168.14,168.8,151990.0
2024-09-17 12:30:00,168.76,169.08,168.46,168.62,175464.0,168.76,169.08,168.46,168.62,175464.0
2024-09-17 13:00:00,168.68,169.54,168.6,169.45,116522.0,168.68,169.54,168.6,169.45,116522.0
2024-09-17 13:30:00,169.44,169.89,168.85,169.69,97104.0,169.44,169.89,168.85,169.69,97104.0
2024-09-17 14:00:00,169.66,170.09,169.61,169.74,78776.0,169.66,170.09,169.61,169.74,78776.0
2024-09-17 14:30:00,169.77,169.85,169.18,169.48,119756.0,169.77,169.85,169.18,169.48,119756.0
2024-09-17 15:00:00,169.44,169.65,169.13,169.65,134388.0,169.44,169.65,169.13,169.65,134388.0
2024-09-17 15:30:00,169.6,169.71,168.79,168.96,396692.0,169.6,169.71,168.79,168.96,396692.0
2024-09-18 09:30:00,168.47,168.88,167.54,167.85,207318.0,168.47,168.88,167.54,167.85,207318.0
2024-09-18 10:00:00,167.9,168.0,166.43,166.94,174124.0,167.9,168.0,166.43,166.94,174124.0
2024-09-18 10:30:00,166.84,167.05,166.04,166.04,148252.0,166.84,167.05,166.04,166.04,148252.0
2024-09-18 11:00:00,166.04,166.09,165.1,165.61,235134.0,166.04,166.09,165.1,165.61,235134.0
2024-09-18 11:30:00,165.61,165.66,165.05,165.1,173208.0,165.61,165.66,165.05,165.1,173208.0
2024-09-18 12:00:00,165.09,166.02,165.04,165.91,182264.0,165.09,166.02,165.04,165.91,182264.0
2024-09-18 12:30:00,165.9,166.31,165.59,166.2,101644.0,165.9,166.31,165.59,166.2,101644.0
2024-09-18 13:00:00,166.2,166.21,165.59,166.0,91276.0,166.2,166.21,165.59,166.0,91276.0
2024-09-18 13:30:00,166.06,166.83,165.84,166.31,137920.0,166.06,166.83,165.84,166.31,137920.0
2024-09-18 14:00:00,166.31,168.05,165.79,166.73,248198.0,166.31,168.05,165.79,166.73,248198.0
2024-09-18 14:30:00,166.71,167.32,166.11,166.37,165690.0,166.71,167.32,166.11,166.37,165690.0
2024-09-18 15:00:00,166.35,166.58,165.16,166.27,144348.0,166.35,166.58,165.16,166.27,144348.0
2024-09-18 15:30:00,166.42,166.55,164.36,164.84,604446.0,166.42,166.55,164.36,164.84,604446.0
2024-09-19 09:30:00,168.95,169.59,167.36,168.19,344324.0,168.95,169.59,167.36,168.19,344324.0
2024-09-19 10:00:00,168.23,169.1,167.98,168.86,141244.0,168.23,169.1,167.98,168.86,141244.0
2024-09-19 10:30:00,168.99,169.4,168.04,168.55,107314.0,168.99,169.4,168.04,168.55,107314.0
2024-09-19 11:00:00,168.53,169.11,168.42,168.61,71650.0,168.53,169.11,168.42,168.61,71650.0
2024-09-19 11:30:00,168.6,168.78,167.85,167.89,103708.0,168.6,168.78,167.85,167.89,103708.0
2024-09-19 12:00:00,167.81,168.26,167.39,167.73,74922.0,167.81,168.26,167.39,167.73,74922.0
2024-09-19 12:30:00,167.72,168.13,167.31,167.35,129630.0,167.72,168.13,167.31,167.35,129630.0
2024-09-19 13:00:00,167.43,167.55,167.18,167.25,88458.0,167.43,167.55,167.18,167.25,88458.0
2024-09-19 13:30:00,167.32,167.64,167.23,167.45,92786.0,167.32,167.64,167.23,167.45,92786.0
2024-09-19 14:00:00,167.5,167.54,166.87,167.43,97032.0,167.5,167.54,166.87,167.43,97032.0
2024-09-19 14:30:00,167.4,167.51,166.89,167.14,83702.0,167.4,167.51,166.89,167.14,83702.0
2024-09-19 15:00:00,167.22,167.24,166.56,166.75,99312.0,167.22,167.24,166.56,166.75,99312.0
2024-09-19 15:30:00,166.68,167.26,166.2,166.82,445276.0,166.68,167.26,166.2,166.82,445276.0
2024-09-20 09:30:00,166.18,168.34,166.17,167.17,851782.0,166.18,168.34,166.17,167.17,851782.0
2024-09-20 10:00:00,167.27,168.03,166.69,167.44,224334.0,167.27,168.03,166.69,167.44,224334.0
2024-09-20 10:30:00,167.4,167.85,167.01,167.48,142676.0,167.4,167.85,167.01,167.48,142676.0
2024-09-20 11:00:00,167.5,168.32,167.29,167.94,138068.0,167.5,168.32,167.29,167.94,138068.0
2024-09-20 11:30:00,167.91,167.98,167.22,167.37,102474.0,167.91,167.98,167.22,167.37,102474.0
2024-09-20 12:00:00,167.35,167.78,167.16,167.69,106566.0,167.35,167.78,167.16,167.69,106566.0
2024-09-20 12:30:00,167.68,168.1,167.51,167.96,84590.0,167.68,168.1,167.51,167.96,84590.0
2024-09-20 13:00:00,167.95,168.02,167.61,167.82,79138.0,167.95,168.02,167.61,167.82,79138.0
2024-09-20 13:30:00,167.85,168.12,167.65,168.01,42578.0,167.85,168.12,167.65,168.01,42578.0
2024-09-20 14:00:00,168.01,168.41,167.71,168.21,71314.0,168.01,168.41,167.71,168.21,71314.0
2024-09-20 14:30:00,168.24,168.66,167.93,168.63,83828.0,168.24,168.66,167.93,168.63,83828.0
2024-09-20 15:00:00,168.7,169.94,168.43,169.74,242620.0,168.7,169.94,168.43,169.74,242620.0
2024-09-20 15:30:00,169.7,170.53,169.7,170.06,595852.0,169.7,170.53,169.7,170.06,595852.0
2024-09-23 09:30:00,169.82,172.17,168.59,170.49,347700.0,169.82,172.17,168.59,170.49,347700.0
2024-09-23 10:00:00,170.49,171.45,170.06,171.08,198082.0,170.49,171.45,170.06,171.08,198082.0
2024-09-23 10:30:00,171.02,172.29,170.44,172.29,147820.0,171.02,172.29,170.44,172.29,147820.0
2024-09-23 11:00:00,172.28,172.68,171.7,171.91,270160.0,172.28,172.68,171.7,171.91,270160.0
2024-09-23 11:30:00,172.04,172.5,171.79,172.27,70418.0,172.04,172.5,171.79,172.27,70418.0
2024-09-23 12:00:00,172.17,172.42,171.74,171.91,78920.0,172.17,172.42,171.74,171.91,78920.0
2024-09-23 12:30:00,171.95,172.12,171.63,171.87,100626.0,171.95,172.12,171.63,171.87,100626.0
2024-09-23 13:00:00,171.91,171.91,170.85,171.04,108668.0,171.91,171.91,170.85,171.04,108668.0
2024-09-23 13:30:00,171.04,171.71,170.94,171.52,135480.0,171.04,171.71,170.94,171.52,135480.0
2024-09-23 14:00:00,171.55,171.61,171.09,171.12,99806.0,171.55,171.61,171.09,171.12,99806.0
2024-09-23 14:30:00,171.09,171.42,170.98,171.39,104752.0,171.09,171.42,170.98,171.39,104752.0
2024-09-23 15:00:00,171.37,171.67,171.19,171.54,110820.0,171.37,171.67,171.19,171.54,110820.0
2024-09-23 15:30:00,171.51,172.28,171.51,172.11,398258.0,171.51,172.28,171.51,172.11,398258.0
2024-09-24 09:30:00,172.26,172.94,170.23,170.24,549444.0,172.26,172.94,170.23,170.24,549444.0
2024-09-24 10:00:00,170.13,170.37,169.26,170.13,195192.0,170.13,170.37,169.26,170.13,195192.0
2024-09-24 10:30:00,169.97,171.0,169.84,170.53,119056.0,169.97,171.0,169.84,170.53,119056.0
2024-09-24 11:00:00,170.54,171.34,170.53,171.34,70024.0,170.54,171.34,170.53,171.34,70024.0
2024-09-24 11:30:00,171.35,172.19,171.08,171.99,121160.0,171.35,172.19,171.08,171.99,121160.0
2024-09-24 12:00:00,172.08,172.71,171.93,172.12,129602.0,172.08,172.71,171.93,172.12,129602.0
2024-09-24 12:30:00,172.12,172.37,171.72,171.77,70318.0,172.12,172.37,171.72,171.77,70318.0
2024-09-24 13:00:00,171.74,172.42,171.74,172.24,68566.0,171.74,172.42,171.74,172.24,68566.0
2024-09-24 13:30:00,172.27,172.32,171.7,171.85,62044.0,172.27,172.32,171.7,171.85,62044.0
2024-09-24 14:00:00,171.94,171.94,171.08,171.24,86966.0,171.94,171.94,171.08,171.24,86966.0
2024-09-24 14:30:00,171.17,171.42,170.94,171.29,59940.0,171.17,171.42,170.94,171.29,59940.0
2024-09-24 15:00:00,171.34,171.45,171.13,171.24,64314.0,171.34,171.45,171.13,171.24,64314.0
2024-09-24 15:30:00,171.25,171.84,171.11,171.78,299362.0,171.25,171.84,171.11,171.78,299362.0
2024-09-25 09:30:00,171.72,172.5,169.85,170.43,234450.0,171.72,172.5,169.85,170.43,234450.0
2024-09-25 10:00:00,170.54,171.08,170.35,170.35,197346.0,170.54,171.08,170.35,170.35,197346.0
2024-09-25 10:30:00,170.3,170.7,170.14,170.24,60824.0,170.3,170.7,170.14,170.24,60824.0
2024-09-25 11:00:00,170.2,170.26,169.55,169.67,79924.0,170.2,170.26,169.55,169.67,79924.0
2024-09-25 11:30:00,169.61,170.6,169.58,170.52,113740.0,169.61,170.6,169.58,170.52,113740.0
2024-09-25 12:00:00,170.53,170.92,170.41,170.62,96146.0,170.53,170.92,170.41,170.62,96146.0
2024-09-25 12:30:00,170.65,170.8,170.43,170.48,60672.0,170.65,170.8,170.43,170.48,60672.0
2024-09-25 13:00:00,170.26,170.5,170.03,170.35,49034.0,170.26,170.5,170.03,170.35,49034.0
2024-09-25 13:30:00,170.41,170.51,169.95,170.51,54436.0,170.41,170.51,169.95,170.51,54436.0
2024-09-25 14:00:00,170.5,170.52,169.76,169.91,34142.0,170.5,170.52,169.76,169.91,34142.0
2024-09-25 14:30:00,169.88,169.96,169.72,169.73,44758.0,169.88,169.96,169.72,169.73,44758.0
2024-09-25 15:00:00,169.84,169.92,169.35,169.43,113694.0,169.84,169.92,169.35,169.43,113694.0
2024-09-25 15:30:00,169.41,170.29,169.18,170.27,360458.0,169.41,170.29,169.18,170.27,360458.0
2024-09-26 09:30:00,172.0,172.14,167.65,168.86,598112.0,172.0,172.14,167.65,168.86,598112.0
2024-09-26 10:00:00,168.77,169.46,168.35,168.79,133738.0,168.77,169.46,168.35,168.79,133738.0
2024-09-26 10:30:00,168.87,169.5,167.85,168.07,140874.0,168.87,169.5,167.85,168.07,140874.0
2024-09-26 11:00:00,168.05,168.83,167.93,168.56,74294.0,168.05,168.83,167.93,168.56,74294.0
2024-09-26 11:30:00,168.57,169.8,168.49,169.8,82530.0,168.57,169.8,168.49,169.8,82530.0
2024-09-26 12:00:00,169.75,169.8,169.0,169.0,53346.0,169.75,169.8,169.0,169.0,53346.0
2024-09-26 12:30:00,168.99,169.16,168.6,168.72,73608.0,168.99,169.16,168.6,168.72,73608.0
2024-09-26 13:00:00,168.71,168.83,168.14,168.38,88816.0,168.71,168.83,168.14,168.38,88816.0
2024-09-26 13:30:00,168.46,168.77,168.29,168.44,113528.0,168.46,168.77,168.29,168.44,113528.0
2024-09-26 14:00:00,168.4,168.68,168.17,168.67,116226.0,168.4,168.68,168.17,168.67,116226.0
2024-09-26 14:30:00,168.67,168.88,168.44,168.75,57598.0,168.67,168.88,168.44,168.75,57598.0
2024-09-26 15:00:00,168.67,168.84,168.31,168.74,254476.0,168.67,168.84,168.31,168.74,254476.0
2024-09-26 15:30:00,168.67,169.54,168.54,169.33,323786.0,168.67,169.54,168.54,169.33,323786.0
2024-09-27 09:30:00,169.44,169.98,168.62,168.75,187946.0,169.44,169.98,168.62,168.75,187946.0
2024-09-27 10:00:00,168.83,169.24,167.97,168.91,108876.0,168.83,169.24,167.97,168.91,108876.0
2024-09-27 10:30:00,168.88,168.97,168.31,168.83,113208.0,168.88,168.97,168.31,168.83,113208.0
2024-09-27 11:00:00,168.84,168.88,168.21,168.35,73248.0,168.84,168.88,168.21,168.35,73248.0
2024-09-27 11:30:00,168.28,169.08,168.16,168.21,138634.0,168.28,169.08,168.16,168.21,138634.0
2024-09-27 12:00:00,168.25,168.41,167.7,168.08,86374.0,168.25,168.41,167.7,168.08,86374.0
2024-09-27 12:30:00,168.09,168.33,167.87,168.03,70610.0,168.09,168.33,167.87,168.03,70610.0
2024-09-27 13:00:00,168.04,168.32,167.75,167.91,54412.0,168.04,168.32,167.75,167.91,54412.0
2024-09-27 13:30:00,167.78,168.29,167.74,168.29,44754.0,167.78,168.29,167.74,168.29,44754.0
2024-09-27 14:00:00,168.33,168.38,167.44,167.51,59776.0,168.33,168.38,167.44,167.51,59776.0
2024-09-27 14:30:00,167.49,167.66,167.25,167.54,85280.0,167.49,167.66,167.25,167.54,85280.0
2024-09-27 15:00:00,167.5,167.8,167.34,167.47,62444.0,167.5,167.8,167.34,167.47,62444.0
2024-09-27 15:30:00,167.48,168.0,167.25,167.89,248436.0,167.48,168.0,167.25,167.89,248436.0
2024-09-30 09:30:00,167.59,170.7,167.5,169.91,382452.0,167.59,170.7,167.5,169.91,382452.0
2024-09-30 10:00:00,169.91,171.2,169.73,170.83,243494.0,169.91,171.2,169.73,170.83,243494.0
2024-09-30 10:30:00,170.82,171.72,170.56,170.71,124738.0,170.82,171.72,170.56,170.71,124738.0
2024-09-30 11:00:00,170.73,170.73,169.73,170.2,114908.0,170.73,170.73,169.73,170.2,114908.0
2024-09-30 11:30:00,170.15,170.47,169.9,170.14,103928.0,170.15,170.47,169.9,170.14,103928.0
2024-09-30 12:00:00,170.19,170.45,170.08,170.29,85180.0,170.19,170.45,170.08,170.29,85180.0
2024-09-30 12:30:00,170.28,170.4,169.56,169.64,108658.0,170.28,170.4,169.56,169.64,108658.0
2024-09-30 13:00:00,169.65,169.78,169.31,169.63,71890.0,169.65,169.78,169.31,169.63,71890.0
2024-09-30 13:30:00,169.57,170.21,169.54,170.18,57054.0,169.57,170.21,169.54,170.18,57054.0
2024-09-30 14:00:00,170.18,170.23,169.18,169.35,52854.0,170.18,170.23,169.18,169.35,52854.0
2024-09-30 14:30:00,169.31,170.2,169.21,169.84,93828.0,169.31,170.2,169.21,169.84,93828.0
2024-09-30 15:00:00,169.84,170.0,169.35,169.94,105318.0,169.84,170.0,169.35,169.94,105318.0
2024-09-30 15:30:00,169.94,171.1,169.84,170.92,401676.0,169.94,171.1,169.84,170.92,401676.0
2024-10-01 09:30:00,171.05,171.05,167.13,167.75,240730.0,171.05,171.05,167.13,167.75,240730.0
2024-10-01 10:00:00,167.71,168.2,166.03,166.43,201086.0,167.71,168.2,166.03,166.43,201086.0
2024-10-01 10:30:00,166.46,166.89,166.02,166.21,156240.0,166.46,166.89,166.02,166.21,156240.0
2024-10-01 11:00:00,166.25,166.25,165.08,165.6,175728.0,166.25,166.25,165.08,165.6,175728.0
2024-10-01 11:30:00,165.59,166.0,165.31,165.53,196334.0,165.59,166.0,165.31,165.53,196334.0
2024-10-01 12:00:00,165.59,166.04,165.31,165.52,91264.0,165.59,166.04,165.31,165.52,91264.0
2024-10-01 12:30:00,165.48,165.5,164.55,164.91,161172.0,165.48,165.5,164.55,164.91,161172.0
2024-10-01 13:00:00,164.91,164.95,164.13,164.4,136142.0,164.91,164.95,164.13,164.4,136142.0
2024-10-01 13:30:00,164.37,165.47,164.3,165.47,136990.0,164.37,165.47,164.3,165.47,136990.0
2024-10-01 14:00:00,165.5,166.01,165.45,165.92,192632.0,165.5,166.01,165.45,165.92,192632.0
2024-10-01 14:30:00,165.98,166.15,165.51,165.64,124800.0,165.98,166.15,165.51,165.64,124800.0
2024-10-01 15:00:00,165.61,165.98,165.32,165.84,113994.0,165.61,165.98,165.32,165.84,113994.0
2024-10-01 15:30:00,165.82,165.82,164.26,164.66,436592.0,165.82,165.82,164.26,164.66,436592.0
2024-10-02 09:30:00,165.24,166.88,164.28,166.71,303130.0,165.24,166.88,164.28,166.71,303130.0
2024-10-02 10:00:00,166.56,167.98,166.38,167.52,245360.0,166.56,167.98,166.38,167.52,245360.0
2024-10-02 10:30:00,167.59,168.81,166.84,166.91,213764.0,167.59,168.81,166.84,166.91,213764.0
2024-10-02 11:00:00,166.9,167.78,166.76,166.94,119608.0,166.9,167.78,166.76,166.94,119608.0
2024-10-02 11:30:00,166.93,166.93,166.1,166.32,95012.0,166.93,166.93,166.1,166.32,95012.0
2024-10-02 12:00:00,166.35,166.7,166.12,166.62,75398.0,166.35,166.7,166.12,166.62,75398.0
2024-10-02 12:30:00,166.52,166.52,165.77,165.82,128122.0,166.52,166.52,165.77,165.82,128122.0
2024-10-02 13:00:00,165.82,166.45,165.82,166.43,55546.0,165.82,166.45,165.82,166.43,55546.0
2024-10-02 13:30:00,166.38,166.7,166.08,166.66,52208.0,166.38,166.7,166.08,166.66,52208.0
2024-10-02 14:00:00,166.66,166.85,166.07,166.33,74428.0,166.66,166.85,166.07,166.33,74428.0
2024-10-02 14:30:00,166.33,166.7,166.08,166.17,124668.0,166.33,166.7,166.08,166.17,124668.0
2024-10-02 15:00:00,166.13,166.5,166.08,166.32,113664.0,166.13,166.5,166.08,166.32,113664.0
2024-10-02 15:30:00,166.26,166.83,166.03,166.06,321308.0,166.26,166.83,166.03,166.06,321308.0
2024-10-03 09:30:00,164.98,167.63,164.46,167.0,321944.0,164.98,167.63,164.46,167.0,321944.0
2024-10-03 10:00:00,167.13,168.0,166.18,166.6,237898.0,167.13,168.0,166.18,166.6,237898.0
2024-10-03 10:30:00,166.53,167.58,166.27,166.74,228728.0,166.53,167.58,166.27,166.74,228728.0
2024-10-03 11:00:00,166.67,167.43,166.67,167.34,69544.0,166.67,167.43,166.67,167.34,69544.0
2024-10-03 11:30:00,167.34,167.6,167.16,167.22,81654.0,167.34,167.6,167.16,167.22,81654.0
2024-10-03 12:00:00,167.29,168.35,167.25,167.99,142968.0,167.29,168.35,167.25,167.99,142968.0
2024-10-03 12:30:00,167.99,168.08,167.2,167.23,95994.0,167.99,168.08,167.2,167.23,95994.0
2024-10-03 13:00:00,167.11,167.88,166.91,167.69,48742.0,167.11,167.88,166.91,167.69,48742.0
2024-10-03 13:30:00,167.85,167.9,167.43,167.87,58836.0,167.85,167.9,167.43,167.87,58836.0
2024-10-03 14:00:00,167.89,168.13,167.68,168.1,83188.0,167.89,168.13,167.68,168.1,83188.0
2024-10-03 14:30:00,168.1,168.1,167.54,167.62,84992.0,168.1,168.1,167.54,167.62,84992.0
2024-10-03 15:00:00,167.63,167.82,166.97,166.98,128744.0,167.63,167.82,166.97,166.98,128744.0
2024-10-03 15:30:00,166.98,168.12,166.93,167.97,351872.0,166.98,168.12,166.93,167.97,351872.0
2024-10-04 09:30:00,170.74,171.0,168.54,168.69,241616.0,170.74,171.0,168.54,168.69,241616.0
2024-10-04 10:00:00,168.58,169.09,167.79,168.11,100182.0,168.58,169.09,167.79,168.11,100182.0
2024-10-04 10:30:00,168.26,169.44,168.11,169.41,105770.0,168.26,169.44,168.11,169.41,105770.0
2024-10-04 11:00:00,169.49,169.78,168.65,169.09,141142.0,169.49,169.78,168.65,169.09,141142.0
2024-10-04 11:30:00,169.08,170.09,168.94,170.01,92010.0,169.08,170.09,168.94,170.01,92010.0
2024-10-04 12:00:00,170.15,170.18,169.35,169.8,66694.0,170.15,170.18,169.35,169.8,66694.0
2024-10-04 12:30:00,169.86,170.65,169.74,170.5,125392.0,169.86,170.65,169.74,170.5,125392.0
2024-10-04 13:00:00,170.54,171.0,170.26,170.4,134354.0,170.54,171.0,170.26,170.4,134354.0
2024-10-04 13:30:00,170.26,170.73,169.76,170.58,80004.0,170.26,170.73,169.76,170.58,80004.0
2024-10-04 14:00:00,170.6,170.88,170.1,170.5,70442.0,170.6,170.88,170.1,170.5,70442.0
2024-10-04 14:30:00,170.52,170.67,170.33,170.58,66544.0,170.52,170.67,170.33,170.58,66544.0
2024-10-04 15:00:00,170.58,171.26,170.41,171.19,195916.0,170.58,171.26,170.41,171.19,195916.0
2024-10-04 15:30:00,171.17,171.48,170.7,171.11,449716.0,171.17,171.48,170.7,171.11,449716.0
2024-10-07 09:30:00,170.31,172.78,170.31,171.4,256816.0,170.31,172.78,170.31,171.4,256816.0
2024-10-07 10:00:00,171.52,172.01,171.03,171.72,100306.0,171.52,172.01,171.03,171.72,100306.0
2024-10-07 10:30:00,171.76,171.77,170.89,171.08,91966.0,171.76,171.77,170.89,171.08,91966.0
2024-10-07 11:00:00,170.91,171.03,170.15,170.7,103614.0,170.91,171.03,170.15,170.7,103614.0
2024-10-07 11:30:00,170.72,170.81,170.39,170.62,66578.0,170.72,170.81,170.39,170.62,66578.0
2024-10-07 12:00:00,170.65,171.14,170.38,171.01,58370.0,170.65,171.14,170.38,171.01,58370.0
2024-10-07 12:30:00,171.05,171.5,170.65,171.32,79206.0,171.05,171.5,170.65,171.32,79206.0
2024-10-07 13:00:00,171.37,171.74,171.2,171.2,49210.0,171.37,171.74,171.2,171.2,49210.0
2024-10-07 13:30:00,171.1,171.71,171.01,171.62,125812.0,171.1,171.71,171.01,171.62,125812.0
2024-10-07 14:00:00,171.59,171.59,170.6,170.6,158486.0,171.59,171.59,170.6,170.6,158486.0
2024-10-07 14:30:00,170.52,170.52,169.18,169.28,179758.0,170.52,170.52,169.18,169.28,179758.0
2024-10-07 15:00:00,169.39,169.52,168.87,168.87,94050.0,169.39,169.52,168.87,168.87,94050.0
2024-10-07 15:30:00,168.98,169.15,168.41,168.97,283402.0,168.98,169.15,168.41,168.97,283402.0
2024-10-08 09:30:00,172.7,177.33,172.5,177.25,808426.0,172.7,177.33,172.5,177.25,808426.0
2024-10-08 10:00:00,177.31,177.76,176.49,176.9,358772.0,177.31,177.76,176.49,176.9,358772.0
2024-10-08 10:30:00,176.89,177.5,176.65,177.17,192508.0,176.89,177.5,176.65,177.17,192508.0
2024-10-08 11:00:00,177.25,177.48,176.58,177.27,160016.0,177.25,177.48,176.58,177.27,160016.0
2024-10-08 11:30:00,177.24,178.5,177.23,178.26,203418.0,177.24,178.5,177.23,178.26,203418.0
2024-10-08 12:00:00,178.21,178.22,177.61,177.95,164316.0,178.21,178.22,177.61,177.95,164316.0
2024-10-08 12:30:00,178.01,178.04,176.94,177.17,180388.0,178.01,178.04,176.94,177.17,180388.0
2024-10-08 13:00:00,177.08,177.79,176.77,177.26,163628.0,177.08,177.79,176.77,177.26,163628.0
2024-10-08 13:30:00,177.27,177.49,176.76,177.09,137370.0,177.27,177.49,176.76,177.09,137370.0
2024-10-08 14:00:00,177.09,177.2,176.3,176.63,95468.0,177.09,177.2,176.3,176.63,95468.0
2024-10-08 14:30:00,176.63,176.99,176.35,176.81,99276.0,176.63,176.99,176.35,176.81,99276.0
2024-10-08 15:00:00,176.79,177.5,176.66,177.27,198280.0,176.79,177.5,176.66,177.27,198280.0
2024-10-08 15:30:00,177.27,178.16,177.1,177.57,460986.0,177.27,178.16,177.1,177.57,460986.0
2024-10-09 09:30:00,177.57,180.43,177.5,179.32,446186.0,177.57,180.43,177.5,179.32,446186.0
2024-10-09 10:00:00,179.26,180.82,179.07,180.44,178048.0,179.26,180.82,179.07,180.44,178048.0
2024-10-09 10:30:00,180.38,181.35,179.99,180.38,250094.0,180.38,181.35,179.99,180.38,250094.0
2024-10-09 11:00:00,180.49,180.96,180.07,180.45,153590.0,180.49,180.96,180.07,180.45,153590.0
2024-10-09 11:30:00,180.49,181.03,180.27,180.58,118570.0,180.49,181.03,180.27,180.58,118570.0
2024-10-09 12:00:00,180.51,180.82,180.23,180.64,94994.0,180.51,180.82,180.23,180.64,94994.0
2024-10-09 12:30:00,180.63,181.05,180.5,180.81,78778.0,180.63,181.05,180.5,180.81,78778.0
2024-10-09 13:00:00,180.84,181.07,180.53,181.07,53490.0,180.84,181.07,180.53,181.07,53490.0
2024-10-09 13:30:00,181.05,181.49,180.99,181.35,108402.0,181.05,181.49,180.99,181.35,108402.0
2024-10-09 14:00:00,181.3,181.78,180.95,181.75,117756.0,181.3,181.78,180.95,181.75,117756.0
2024-10-09 14:30:00,181.61,181.69,180.7,180.9,122314.0,181.61,181.69,180.7,180.9,122314.0
2024-10-09 15:00:00,180.81,181.2,180.38,180.66,238100.0,180.81,181.2,180.38,180.66,238100.0
2024-10-09 15:30:00,180.69,181.69,180.68,181.43,360524.0,180.69,181.69,180.68,181.43,360524.0
2024-10-10 09:30:00,180.08,183.01,180.0,181.94,415804.0,180.08,183.01,180.0,181.94,415804.0
2024-10-10 10:00:00,182.02,183.0,181.97,182.82,248428.0,182.02,183.0,181.97,182.82,248428.0
2024-10-10 10:30:00,182.96,183.62,182.22,183.07,202812.0,182.96,183.62,182.22,183.07,202812.0
2024-10-10 11:00:00,183.06,183.75,182.78,183.47,104694.0,183.06,183.75,182.78,183.47,104694.0
2024-10-10 11:30:00,183.47,184.26,183.39,184.21,121872.0,183.47,184.26,183.39,184.21,121872.0
2024-10-10 12:00:00,184.17,184.81,184.1,184.4,112894.0,184.17,184.81,184.1,184.4,112894.0
2024-10-10 12:30:00,184.49,184.58,184.01,184.48,92890.0,184.49,184.58,184.01,184.48,92890.0
2024-10-10 13:00:00,184.42,184.58,184.01,184.42,57150.0,184.42,184.58,184.01,184.42,57150.0
2024-10-10 13:30:00,184.42,184.75,183.76,184.33,87154.0,184.42,184.75,183.76,184.33,87154.0
2024-10-10 14:00:00,184.33,184.33,183.89,184.0,65024.0,184.33,184.33,183.89,184.0,65024.0
2024-10-10 14:30:00,183.97,184.14,183.34,184.02,130770.0,183.97,184.14,183.34,184.02,130770.0
2024-10-10 15:00:00,183.99,184.78,183.96,184.68,106492.0,183.99,184.78,183.96,184.68,106492.0
2024-10-10 15:30:00,184.7,184.9,184.41,184.7,324742.0,184.7,184.9,184.41,184.7,324742.0
2024-10-11 09:30:00,185.01,186.81,184.48,186.51,313880.0,185.01,186.81,184.48,186.51,313880.0
2024-10-11 10:00:00,186.4,189.0,186.2,188.85,348028.0,186.4,189.0,186.2,188.85,348028.0
2024-10-11 10:30:00,188.84,189.17,187.32,187.81,202536.0,188.84,189.17,187.32,187.81,202536.0
2024-10-11 11:00:00,187.69,188.29,187.43,188.25,127618.0,187.69,188.29,187.43,188.25,127618.0
2024-10-11 11:30:00,188.23,188.46,187.84,188.0,94112.0,188.23,188.46,187.84,188.0,94112.0
2024-10-11 12:00:00,188.0,188.08,187.27,187.28,89878.0,188.0,188.08,187.27,187.28,89878.0
2024-10-11 12:30:00,187.23,187.25,186.59,186.78,69506.0,187.23,187.25,186.59,186.78,69506.0
2024-10-11 13:00:00,186.78,186.95,186.6,186.94,49510.0,186.78,186.95,186.6,186.94,49510.0
2024-10-11 13:30:00,186.94,187.07,186.2,186.77,82176.0,186.94,187.07,186.2,186.77,82176.0
2024-10-11 14:00:00,186.77,187.23,186.69,187.15,60308.0,186.77,187.23,186.69,187.15,60308.0
2024-10-11 14:30:00,187.18,187.44,186.92,187.42,113884.0,187.18,187.44,186.92,187.42,113884.0
2024-10-11 15:00:00,187.44,187.94,187.36,187.75,109850.0,187.44,187.94,187.36,187.75,109850.0
2024-10-11 15:30:00,187.75,187.76,186.54,186.56,281862.0,187.75,187.76,186.54,186.56,281862.0
2024-10-14 09:30:00,188.5,188.57,186.51,187.85,147030.0,188.5,188.57,186.51,187.85,147030.0
2024-10-14 10:00:00,187.85,187.98,185.92,186.33,107610.0,187.85,187.98,185.92,186.33,107610.0
2024-10-14 10:30:00,186.24,186.31,185.31,185.45,140018.0,186.24,186.31,185.31,185.45,140018.0
2024-10-14 11:00:00,185.56,186.04,184.9,185.46,84812.0,185.56,186.04,184.9,185.46,84812.0
2024-10-14 11:30:00,185.54,185.81,185.28,185.65,59868.0,185.54,185.81,185.28,185.65,59868.0
2024-10-14 12:00:00,185.64,186.39,185.63,186.14,58722.0,185.64,186.39,185.63,186.14,58722.0
2024-10-14 12:30:00,186.13,186.43,185.96,186.33,53914.0,186.13,186.43,185.96,186.33,53914.0
2024-10-14 13:00:00,186.36,186.79,186.35,186.72,53580.0,186.36,186.79,186.35,186.72,53580.0
2024-10-14 13:30:00,186.68,187.05,186.6,186.97,56042.0,186.68,187.05,186.6,186.97,56042.0
2024-10-14 14:00:00,186.94,187.2,186.78,186.98,52394.0,186.94,187.2,186.78,186.98,52394.0
2024-10-14 14:30:00,187.03,187.42,186.95,187.34,81426.0,187.03,187.42,186.95,187.34,81426.0
2024-10-14 15:00:00,187.29,187.31,187.06,187.08,47354.0,187.29,187.31,187.06,187.08,47354.0
2024-10-14 15:30:00,187.07,187.58,186.9,187.02,288050.0,187.07,187.58,186.9,187.02,288050.0
2024-10-15 09:30:00,186.71,187.49,185.01,187.22,198412.0,186.71,187.49,185.01,187.22,198412.0
2024-10-15 10:00:00,187.21,187.32,186.1,186.47,111286.0,187.21,187.32,186.1,186.47,111286.0
2024-10-15 10:30:00,186.47,187.19,185.78,186.28,166538.0,186.47,187.19,185.78,186.28,166538.0
2024-10-15 11:00:00,186.19,186.97,185.56,186.64,57286.0,186.19,186.97,185.56,186.64,57286.0
2024-10-15 11:30:00,186.58,186.73,185.97,186.25,68078.0,186.58,186.73,185.97,186.25,68078.0
2024-10-15 12:00:00,186.28,188.16,186.09,187.72,126488.0,186.28,188.16,186.09,187.72,126488.0
2024-10-15 12:30:00,187.7,187.98,187.32,187.6,59344.0,187.7,187.98,187.32,187.6,59344.0
2024-10-15 13:00:00,187.57,187.85,187.29,187.42,60540.0,187.57,187.85,187.29,187.42,60540.0
2024-10-15 13:30:00,187.45,187.96,187.45,187.7,91258.0,187.45,187.96,187.45,187.7,91258.0
2024-10-15 14:00:00,187.67,187.85,187.44,187.62,53738.0,187.67,187.85,187.44,187.62,53738.0
2024-10-15 14:30:00,187.68,187.72,187.23,187.28,65406.0,187.68,187.72,187.23,187.28,65406.0
2024-10-15 15:00:00,187.27,187.45,186.84,187.24,127146.0,187.27,187.45,186.84,187.24,127146.0
2024-10-15 15:30:00,187.32,187.6,186.77,187.26,341430.0,187.32,187.6,186.77,187.26,341430.0
2024-10-16 09:30:00,187.22,187.27,184.14,184.25,185140.0,187.22,187.27,184.14,184.25,185140.0
2024-10-16 10:00:00,184.14,185.7,183.7,185.55,159306.0,184.14,185.7,183.7,185.55,159306.0
2024-10-16 10:30:00,185.82,185.82,184.63,184.73,61672.0,185.82,185.82,184.63,184.73,61672.0
2024-10-16 11:00:00,184.72,185.43,184.28,185.37,80268.0,184.72,185.43,184.28,185.37,80268.0
2024-10-16 11:30:00,185.35,186.0,185.2,185.38,34046.0,185.35,186.0,185.2,185.38,34046.0
2024-10-16 12:00:00,185.35,185.39,184.85,185.29,67628.0,185.35,185.39,184.85,185.29,67628.0
2024-10-16 12:30:00,185.28,185.44,184.85,185.44,37578.0,185.28,185.44,184.85,185.44,37578.0
2024-10-16 13:00:00,185.36,185.58,184.5,184.5,27606.0,185.36,185.58,184.5,184.5,27606.0
2024-10-16 13:30:00,184.51,185.43,184.51,185.1,79158.0,184.51,185.43,184.51,185.1,79158.0
2024-10-16 14:00:00,185.15,186.13,185.07,186.13,46344.0,185.15,186.13,185.07,186.13,46344.0
2024-10-16 14:30:00,186.01,186.26,185.85,186.2,53456.0,186.01,186.26,185.85,186.2,53456.0
2024-10-16 15:00:00,186.18,186.33,185.88,186.03,35402.0,186.18,186.33,185.88,186.03,35402.0
2024-10-16 15:30:00,186.0,186.74,185.87,186.56,162226.0,186.0,186.74,185.87,186.56,162226.0
2024-10-17 09:30:00,186.0,187.87,185.17,186.87,214496.0,186.0,187.87,185.17,186.87,214496.0
2024-10-17 10:00:00,187.0,187.41,186.0,186.9,73048.0,187.0,187.41,186.0,186.9,73048.0
2024-10-17 10:30:00,186.93,187.13,186.42,186.65,27762.0,186.93,187.13,186.42,186.65,27762.0
2024-10-17 11:00:00,186.48,187.62,186.39,187.62,68830.0,186.48,187.62,186.39,187.62,68830.0
2024-10-17 11:30:00,187.64,188.8,187.58,188.8,90106.0,187.64,188.8,187.58,188.8,90106.0
2024-10-17 12:00:00,188.78,188.92,188.27,188.54,67084.0,188.78,188.92,188.27,188.54,67084.0
2024-10-17 12:30:00,188.49,188.77,188.17,188.38,52668.0,188.49,188.77,188.17,188.38,52668.0
2024-10-17 13:00:00,188.4,188.59,188.21,188.34,31110.0,188.4,188.59,188.21,188.34,31110.0
2024-10-17 13:30:00,188.4,189.87,188.4,189.38,147820.0,188.4,189.87,188.4,189.38,147820.0
2024-10-17 14:00:00,189.44,189.6,187.95,188.0,102182.0,189.44,189.6,187.95,188.0,102182.0
2024-10-17 14:30:00,187.94,188.85,187.78,188.85,87634.0,187.94,188.85,187.78,188.85,87634.0
2024-10-17 15:00:00,188.82,188.82,188.03,188.03,51854.0,188.82,188.82,188.03,188.03,51854.0
2024-10-17 15:30:00,188.02,188.27,187.36,188.03,149610.0,188.02,188.27,187.36,188.03,149610.0
2024-10-18 09:30:00,186.6,187.8,186.32,186.7,376234.0,186.6,187.8,186.32,186.7,376234.0
2024-10-18 10:00:00,186.6,187.21,186.42,186.79,68426.0,186.6,187.21,186.42,186.79,68426.0
2024-10-18 10:30:00,187.03,187.68,186.79,186.95,59340.0,187.03,187.68,186.79,186.95,59340.0
2024-10-18 11:00:00,187.0,187.46,186.91,187.41,72824.0,187.0,187.46,186.91,187.41,72824.0
2024-10-18 11:30:00,187.5,187.62,187.17,187.21,58532.0,187.5,187.62,187.17,187.21,58532.0
2024-10-18 12:00:00,187.27,187.66,187.16,187.34,47914.0,187.27,187.66,187.16,187.34,47914.0
2024-10-18 12:30:00,187.4,187.88,187.34,187.71,60576.0,187.4,187.88,187.34,187.71,60576.0
2024-10-18 13:00:00,187.73,188.0,187.56,187.87,74358.0,187.73,188.0,187.56,187.87,74358.0
2024-10-18 13:30:00,187.82,187.84,187.06,187.13,41484.0,187.82,187.84,187.06,187.13,41484.0
2024-10-18 14:00:00,187.05,187.59,186.67,187.36,73260.0,187.05,187.59,186.67,187.36,73260.0
2024-10-18 14:30:00,187.37,187.74,187.22,187.51,48952.0,187.37,187.74,187.22,187.51,48952.0
2024-10-18 15:00:00,187.54,187.54,187.12,187.32,53840.0,187.54,187.54,187.12,187.32,53840.0
2024-10-18 15:30:00,187.3,187.59,187.06,187.43,202368.0,187.3,187.59,187.06,187.43,202368.0
2024-10-21 09:30:00,187.49,191.81,186.52,191.54,475028.0,187.49,191.81,186.52,191.54,475028.0
2024-10-21 10:00:00,191.54,192.0,190.22,190.56,200118.0,191.54,192.0,190.22,190.56,200118.0
2024-10-21 10:30:00,190.67,190.77,188.75,189.31,135574.0,190.67,190.77,188.75,189.31,135574.0
2024-10-21 11:00:00,189.21,189.29,187.41,187.47,100974.0,189.21,189.29,187.41,187.47,100974.0
2024-10-21 11:30:00,187.49,189.21,187.4,189.19,133932.0,187.49,189.21,187.4,189.19,133932.0
2024-10-21 12:00:00,189.24,189.3,188.17,188.23,85658.0,189.24,189.3,188.17,188.23,85658.0
2024-10-21 12:30:00,188.23,188.58,187.69,188.44,97106.0,188.23,188.58,187.69,188.44,97106.0
2024-10-21 13:00:00,188.45,188.68,188.1,188.53,67404.0,188.45,188.68,188.1,188.53,67404.0
2024-10-21 13:30:00,188.64,188.86,188.24,188.83,62478.0,188.64,188.86,188.24,188.83,62478.0
2024-10-21 14:00:00,188.78,188.85,187.87,187.99,92208.0,188.78,188.85,187.87,187.99,92208.0
2024-10-21 14:30:00,188.03,188.26,187.6,188.14,62736.0,188.03,188.26,187.6,188.14,62736.0
2024-10-21 15:00:00,188.08,188.84,188.08,188.76,62496.0,188.08,188.84,188.08,188.76,62496.0
2024-10-21 15:30:00,188.67,189.26,188.29,189.21,319494.0,188.67,189.26,188.29,189.21,319494.0
2024-10-22 09:30:00,187.36,189.64,185.66,189.24,262980.0,187.36,189.64,185.66,189.24,262980.0
2024-10-22 10:00:00,189.24,189.52,188.78,188.93,92554.0,189.24,189.52,188.78,188.93,92554.0
2024-10-22 10:30:00,188.97,189.21,187.62,188.01,120322.0,188.97,189.21,187.62,188.01,120322.0
2024-10-22 11:00:00,188.07,188.43,187.43,187.61,47582.0,188.07,188.43,187.43,187.61,47582.0
2024-10-22 11:30:00,187.61,188.14,187.59,187.63,30910.0,187.61,188.14,187.59,187.63,30910.0
2024-10-22 12:00:00,187.5,187.6,187.22,187.31,32624.0,187.5,187.6,187.22,187.31,32624.0
2024-10-22 12:30:00,187.27,188.29,187.22,188.18,39120.0,187.27,188.29,187.22,188.18,39120.0
2024-10-22 13:00:00,188.15,188.26,187.67,188.01,37816.0,188.15,188.26,187.67,188.01,37816.0
2024-10-22 13:30:00,188.08,188.63,188.05,188.51,50240.0,188.08,188.63,188.05,188.51,50240.0
2024-10-22 14:00:00,188.51,188.72,187.79,188.15,51592.0,188.51,188.72,187.79,188.15,51592.0
2024-10-22 14:30:00,188.02,188.21,187.86,187.93,18750.0,188.02,188.21,187.86,187.93,18750.0
2024-10-22 15:00:00,187.96,188.43,187.83,188.24,32544.0,187.96,188.43,187.83,188.24,32544.0
2024-10-22 15:30:00,188.31,188.64,187.99,188.04,204074.0,188.31,188.64,187.99,188.04,204074.0
2024-10-23 09:30:00,186.78,187.08,180.5,182.98,703810.0,186.78,187.08,180.5,182.98,703810.0
2024-10-23 10:00:00,182.94,183.18,181.61,182.72,188278.0,182.94,183.18,181.61,182.72,188278.0
2024-10-23 10:30:00,182.7,183.29,182.15,182.33,121252.0,182.7,183.29,182.15,182.33,121252.0
2024-10-23 11:00:00,182.31,182.84,181.44,182.01,117912.0,182.31,182.84,181.44,182.01,117912.0
2024-10-23 11:30:00,181.98,182.65,181.74,182.65,77614.0,181.98,182.65,181.74,182.65,77614.0
2024-10-23 12:00:00,182.52,182.53,181.5,181.72,69712.0,182.52,182.53,181.5,181.72,69712.0
2024-10-23 12:30:00,181.63,181.72,181.03,181.15,71020.0,181.63,181.72,181.03,181.15,71020.0
2024-10-23 13:00:00,181.14,181.14,180.38,180.85,75950.0,181.14,181.14,180.38,180.85,75950.0
2024-10-23 13:30:00,180.89,181.18,180.41,180.47,46370.0,180.89,181.18,180.41,180.47,46370.0
2024-10-23 14:00:00,180.51,180.77,180.07,180.55,69796.0,180.51,180.77,180.07,180.55,69796.0
2024-10-23 14:30:00,180.57,181.29,180.57,181.02,71086.0,180.57,181.29,180.57,181.02,71086.0
2024-10-23 15:00:00,181.04,181.17,179.83,179.83,178304.0,181.04,181.17,179.83,179.83,178304.0
2024-10-23 15:30:00,179.89,180.04,178.79,179.1,757350.0,179.89,180.04,178.79,179.1,757350.0
2024-10-24 09:30:00,180.35,182.25,180.08,181.73,298350.0,180.35,182.25,180.08,181.73,298350.0
2024-10-24 10:00:00,181.74,182.6,181.31,182.32,171086.0,181.74,182.6,181.31,182.32,171086.0
2024-10-24 10:30:00,182.31,183.26,181.9,182.01,111558.0,182.31,183.26,181.9,182.01,111558.0
2024-10-24 11:00:00,182.03,182.35,181.5,181.89,162714.0,182.03,182.35,181.5,181.89,162714.0
2024-10-24 11:30:00,181.92,182.16,181.1,181.75,60672.0,181.92,182.16,181.1,181.75,60672.0
2024-10-24 12:00:00,181.73,181.77,180.93,181.59,59628.0,181.73,181.77,180.93,181.59,59628.0
2024-10-24 12:30:00,181.57,181.95,181.47,181.75,39414.0,181.57,181.95,181.47,181.75,39414.0
2024-10-24 13:00:00,181.63,182.25,181.62,182.04,42674.0,181.63,182.25,181.62,182.04,42674.0
2024-10-24 13:30:00,181.96,182.56,181.85,182.25,75794.0,181.96,182.56,181.85,182.25,75794.0
2024-10-24 14:00:00,182.27,182.63,182.12,182.44,48988.0,182.27,182.63,182.12,182.44,48988.0
2024-10-24 14:30:00,182.45,182.5,181.75,182.2,55264.0,182.45,182.5,181.75,182.2,55264.0
2024-10-24 15:00:00,182.17,182.36,181.97,182.19,59140.0,182.17,182.36,181.97,182.19,59140.0
2024-10-24 15:30:00,182.16,182.65,182.16,182.23,190388.0,182.16,182.65,182.16,182.23,190388.0
2024-10-25 09:30:00,183.87,185.63,183.09,185.53,194882.0,183.87,185.63,183.09,185.53,194882.0
2024-10-25 10:00:00,185.81,186.16,185.04,185.71,165622.0,185.81,186.16,185.04,185.71,165622.0
2024-10-25 10:30:00,185.65,186.2,185.37,185.7,129732.0,185.65,186.2,185.37,185.7,129732.0
2024-10-25 11:00:00,185.71,186.08,184.56,184.68,62474.0,185.71,186.08,184.56,184.68,62474.0
2024-10-25 11:30:00,184.78,185.1,184.26,184.42,61382.0,184.78,185.1,184.26,184.42,61382.0
2024-10-25 12:00:00,184.35,185.05,184.25,185.03,36952.0,184.35,185.05,184.25,185.03,36952.0
2024-10-25 12:30:00,185.1,185.19,184.1,184.51,90980.0,185.1,185.19,184.1,184.51,90980.0
2024-10-25 13:00:00,184.54,184.78,183.9,183.97,32194.0,184.54,184.78,183.9,183.97,32194.0
2024-10-25 13:30:00,183.8,183.91,182.92,183.48,39180.0,183.8,183.91,182.92,183.48,39180.0
2024-10-25 14:00:00,183.5,183.82,183.02,183.6,65022.0,183.5,183.82,183.02,183.6,65022.0
2024-10-25 14:30:00,183.52,183.78,183.32,183.63,31984.0,183.52,183.78,183.32,183.63,31984.0
2024-10-25 15:00:00,183.56,183.56,182.99,183.06,48680.0,183.56,183.56,182.99,183.06,48680.0
2024-10-25 15:30:00,183.07,183.32,182.87,183.18,186902.0,183.07,183.32,182.87,183.18,186902.0
2024-10-28 09:30:00,184.28,184.46,181.24,182.25,276282.0,184.28,184.46,181.24,182.25,276282.0
2024-10-28 10:00:00,182.21,182.92,181.9,182.07,94702.0,182.21,182.92,181.9,182.07,94702.0
2024-10-28 10:30:00,181.95,182.0,181.24,181.53,119386.0,181.95,182.0,181.24,181.53,119386.0
2024-10-28 11:00:00,181.48,181.59,180.72,181.29,74956.0,181.48,181.59,180.72,181.29,74956.0
2024-10-28 11:30:00,181.33,181.53,180.74,181.35,59524.0,181.33,181.53,180.74,181.35,59524.0
2024-10-28 12:00:00,181.28,182.15,181.23,182.06,76394.0,181.28,182.15,181.23,182.06,76394.0
2024-10-28 12:30:00,182.1,182.5,181.65,182.25,59908.0,182.1,182.5,181.65,182.25,59908.0
2024-10-28 13:00:00,182.39,182.6,181.59,181.65,96334.0,182.39,182.6,181.59,181.65,96334.0
2024-10-28 13:30:00,181.69,181.96,181.55,181.81,52608.0,181.69,181.96,181.55,181.81,52608.0
2024-10-28 14:00:00,181.77,181.99,181.64,181.92,38784.0,181.77,181.99,181.64,181.92,38784.0
2024-10-28 14:30:00,181.91,181.94,181.42,181.42,62402.0,181.91,181.94,181.42,181.42,62402.0
2024-10-28 15:00:00,181.37,181.76,181.33,181.7,30010.0,181.37,181.76,181.33,181.7,30010.0
2024-10-28 15:30:00,181.7,181.95,181.09,181.25,261906.0,181.7,181.95,181.09,181.25,261906.0
2024-10-29 09:30:00,180.73,181.38,178.9,180.57,217690.0,180.73,181.38,178.9,180.57,217690.0
2024-10-29 10:00:00,180.56,181.84,180.34,181.23,57640.0,180.56,181.84,180.34,181.23,57640.0
2024-10-29 10:30:00,181.23,181.71,181.04,181.49,68114.0,181.23,181.71,181.04,181.49,68114.0
2024-10-29 11:00:00,181.5,182.61,180.99,182.29,135292.0,181.5,182.61,180.99,182.29,135292.0
2024-10-29 11:30:00,182.29,182.79,181.95,182.34,95794.0,182.29,182.79,181.95,182.34,95794.0
2024-10-29 12:00:00,182.34,182.37,181.35,181.48,76170.0,182.34,182.37,181.35,181.48,76170.0
2024-10-29 12:30:00,181.56,181.97,181.44,181.66,171858.0,181.56,181.97,181.44,181.66,171858.0
2024-10-29 13:00:00,181.73,182.86,181.67,182.6,435642.0,181.73,182.86,181.67,182.6,435642.0
2024-10-29 13:30:00,182.67,183.18,182.51,182.9,59118.0,182.67,183.18,182.51,182.9,59118.0
2024-10-29 14:00:00,182.91,183.42,182.88,183.31,96084.0,182.91,183.42,182.88,183.31,96084.0
2024-10-29 14:30:00,183.45,183.74,182.98,183.02,64512.0,183.45,183.74,182.98,183.02,64512.0
2024-10-29 15:00:00,183.0,183.52,182.99,183.48,91436.0,183.0,183.52,182.99,183.48,91436.0
2024-10-29 15:30:00,183.41,183.59,182.66,182.68,364528.0,183.41,183.59,182.66,182.68,364528.0
2024-10-30 09:30:00,182.17,183.94,181.1,181.25,136058.0,182.17,183.94,181.1,181.25,136058.0
2024-10-30 10:00:00,181.25,183.1,181.2,183.05,113662.0,181.25,183.1,181.2,183.05,113662.0
2024-10-30 10:30:00,182.92,183.21,182.49,182.97,76758.0,182.92,183.21,182.49,182.97,76758.0
2024-10-30 11:00:00,183.07,183.07,182.15,182.82,44234.0,183.07,183.07,182.15,182.82,44234.0
2024-10-30 11:30:00,182.76,182.81,181.85,181.85,34752.0,182.76,182.81,181.85,181.85,34752.0
2024-10-30 12:00:00,181.82,182.29,181.59,181.72,53894.0,181.82,182.29,181.59,181.72,53894.0
2024-10-30 12:30:00,181.69,182.03,181.52,181.73,64694.0,181.69,182.03,181.52,181.73,64694.0
2024-10-30 13:00:00,181.73,181.79,181.04,181.43,54726.0,181.73,181.79,181.04,181.43,54726.0
2024-10-30 13:30:00,181.45,181.5,180.54,180.87,57372.0,181.45,181.5,180.54,180.87,57372.0
2024-10-30 14:00:00,180.85,181.21,180.81,180.99,39994.0,180.85,181.21,180.81,180.99,39994.0
2024-10-30 14:30:00,181.04,181.32,180.82,180.82,52296.0,181.04,181.32,180.82,180.82,52296.0
2024-10-30 15:00:00,180.76,180.79,179.95,179.97,115328.0,180.76,180.79,179.95,179.97,115328.0
2024-10-30 15:30:00,179.99,180.27,179.34,179.78,382988.0,179.99,180.27,179.34,179.78,382988.0
2024-10-31 09:30:00,182.34,184.69,179.72,180.21,385916.0,182.34,184.69,179.72,180.21,385916.0
2024-10-31 10:00:00,179.91,180.54,179.32,179.72,104746.0,179.91,180.54,179.32,179.72,104746.0
2024-10-31 10:30:00,179.73,180.58,179.22,179.35,75138.0,179.73,180.58,179.22,179.35,75138.0
2024-10-31 11:00:00,179.23,180.73,179.1,180.65,82050.0,179.23,180.73,179.1,180.65,82050.0
2024-10-31 11:30:00,180.64,180.64,179.26,180.0,67554.0,180.64,180.64,179.26,180.0,67554.0
2024-10-31 12:00:00,179.99,180.7,179.85,179.88,83186.0,179.99,180.7,179.85,179.88,83186.0
2024-10-31 12:30:00,179.98,180.83,179.8,180.54,81800.0,179.98,180.83,179.8,180.54,81800.0
2024-10-31 13:00:00,180.51,180.9,180.02,180.16,112998.0,180.51,180.9,180.02,180.16,112998.0
2024-10-31 13:30:00,180.16,180.42,179.86,180.18,53410.0,180.16,180.42,179.86,180.18,53410.0
2024-10-31 14:00:00,180.21,180.59,179.74,179.74,67730.0,180.21,180.59,179.74,179.74,67730.0
2024-10-31 14:30:00,179.83,179.9,179.38,179.65,121996.0,179.83,179.9,179.38,179.65,121996.0
2024-10-31 15:00:00,179.56,180.2,179.53,179.87,112796.0,179.56,180.2,179.53,179.87,112796.0
2024-10-31 15:30:00,179.96,180.91,179.66,180.12,279166.0,179.96,180.91,179.66,180.12,279166.0
2024-11-01 09:30:00,179.52,181.28,178.55,179.98,274344.0,179.52,181.28,178.55,179.98,274344.0
2024-11-01 10:00:00,180.18,181.41,179.54,181.28,210502.0,180.18,181.41,179.54,181.28,210502.0
2024-11-01 10:30:00,181.4,182.43,180.88,182.39,190398.0,181.4,182.43,180.88,182.39,190398.0
2024-11-01 11:00:00,182.39,182.89,182.12,182.23,87032.0,182.39,182.89,182.12,182.23,87032.0
2024-11-01 11:30:00,182.17,182.73,182.03,182.05,77024.0,182.17,182.73,182.03,182.05,77024.0
2024-11-01 12:00:00,182.15,182.31,181.6,181.6,83480.0,182.15,182.31,181.6,181.6,83480.0
2024-11-01 12:30:00,181.55,182.18,181.38,181.5,124246.0,181.55,182.18,181.38,181.5,124246.0
2024-11-01 13:00:00,181.6,182.16,181.15,181.99,45094.0,181.6,182.16,181.15,181.99,45094.0
2024-11-01 13:30:00,181.94,182.04,181.21,181.24,73646.0,181.94,182.04,181.21,181.24,73646.0
2024-11-01 14:00:00,181.24,181.43,180.58,180.85,122076.0,181.24,181.43,180.58,180.85,122076.0
2024-11-01 14:30:00,180.72,181.38,180.57,181.19,57628.0,180.72,181.38,180.57,181.19,57628.0
2024-11-01 15:00:00,181.2,182.04,181.1,181.34,55590.0,181.2,182.04,181.1,181.34,55590.0
2024-11-01 15:30:00,181.33,181.72,180.87,181.32,223438.0,181.33,181.72,180.87,181.32,223438.0
2024-11-04 09:30:00,180.33,180.33,178.0,179.84,220642.0,180.33,180.33,178.0,179.84,220642.0
2024-11-04 10:00:00,179.59,180.01,179.01,179.56,81614.0,179.59,180.01,179.01,179.56,81614.0
2024-11-04 10:30:00,179.59,181.0,179.39,180.79,81704.0,179.59,181.0,179.39,180.79,81704.0
2024-11-04 11:00:00,180.79,181.32,180.55,180.85,67704.0,180.79,181.32,180.55,180.85,67704.0
2024-11-04 11:30:00,180.76,180.77,179.93,180.13,41124.0,180.76,180.77,179.93,180.13,41124.0
2024-11-04 12:00:00,180.13,180.75,179.81,180.63,46186.0,180.13,180.75,179.81,180.63,46186.0
2024-11-04 12:30:00,180.65,181.01,180.43,180.75,34120.0,180.65,181.01,180.43,180.75,34120.0
2024-11-04 13:00:00,180.77,180.99,180.2,180.73,42546.0,180.77,180.99,180.2,180.73,42546.0
2024-11-04 13:30:00,180.8,181.0,180.48,180.81,35750.0,180.8,181.0,180.48,180.81,35750.0
2024-11-04 14:00:00,180.81,181.6,180.72,181.37,46844.0,180.81,181.6,180.72,181.37,46844.0
2024-11-04 14:30:00,181.46,181.94,181.25,181.27,32578.0,181.46,181.94,181.25,181.27,32578.0
2024-11-04 15:00:00,181.07,181.37,180.78,181.25,39550.0,181.07,181.37,180.78,181.25,39550.0
2024-11-04 15:30:00,181.07,181.27,180.33,180.59,184784.0,181.07,181.27,180.33,180.59,184784.0
2024-11-05 09:30:00,181.89,183.5,181.85,182.24,135496.0,181.89,183.5,181.85,182.24,135496.0
2024-11-05 10:00:00,182.5,182.9,181.64,182.07,57390.0,182.5,182.9,181.64,182.07,57390.0
2024-11-05 10:30:00,182.18,182.29,181.17,181.5,78410.0,182.18,182.29,181.17,181.5,78410.0
2024-11-05 11:00:00,181.5,182.85,181.1,182.44,76750.0,181.5,182.85,181.1,182.44,76750.0
2024-11-05 11:30:00,182.35,183.07,182.3,182.95,55236.0,182.35,183.07,182.3,182.95,55236.0
2024-11-05 12:00:00,182.93,183.74,182.64,183.41,78320.0,182.93,183.74,182.64,183.41,78320.0
2024-11-05 12:30:00,183.6,183.99,183.29,183.44,48652.0,183.6,183.99,183.29,183.44,48652.0
2024-11-05 13:00:00,183.45,183.92,183.37,183.66,65034.0,183.45,183.92,183.37,183.66,65034.0
2024-11-05 13:30:00,183.67,183.97,183.25,183.25,117872.0,183.67,183.97,183.25,183.25,117872.0
2024-11-05 14:00:00,183.3,183.91,183.25,183.5,91668.0,183.3,183.91,183.25,183.5,91668.0
2024-11-05 14:30:00,183.49,183.98,183.31,183.45,72906.0,183.49,183.98,183.31,183.45,72906.0
2024-11-05 15:00:00,183.23,183.85,183.16,183.85,46330.0,183.23,183.85,183.16,183.85,46330.0
2024-11-05 15:30:00,183.75,184.25,182.85,183.15,236916.0,183.75,184.25,182.85,183.15,236916.0
2024-11-06 09:30:00,189.0,193.1,188.0,191.04,644476.0,189.0,193.1,188.0,191.04,644476.0
2024-11-06 10:00:00,191.04,191.88,190.16,191.53,199652.0,191.04,191.88,190.16,191.53,199652.0
2024-11-06 10:30:00,191.62,192.4,190.9,191.93,246966.0,191.62,192.4,190.9,191.93,246966.0
2024-11-06 11:00:00,192.05,192.16,190.76,191.6,128110.0,192.05,192.16,190.76,191.6,128110.0
2024-11-06 11:30:00,191.47,192.1,191.35,191.39,71156.0,191.47,192.1,191.35,191.39,71156.0
2024-11-06 12:00:00,191.44,191.7,190.89,191.7,74874.0,191.44,191.7,190.89,191.7,74874.0
2024-11-06 12:30:00,191.71,192.26,191.55,191.71,75502.0,191.71,192.26,191.55,191.71,75502.0
2024-11-06 13:00:00,191.75,191.88,190.97,191.83,68714.0,191.75,191.88,190.97,191.83,68714.0
2024-11-06 13:30:00,191.87,192.0,191.13,191.21,53844.0,191.87,192.0,191.13,191.21,53844.0
2024-11-06 14:00:00,191.13,191.86,191.13,191.72,59298.0,191.13,191.86,191.13,191.72,59298.0
2024-11-06 14:30:00,191.71,192.25,191.71,192.21,87550.0,191.71,192.25,191.71,192.21,87550.0
2024-11-06 15:00:00,192.19,192.57,191.98,192.1,108088.0,192.19,192.57,191.98,192.1,108088.0
2024-11-06 15:30:00,192.09,192.67,191.64,192.59,372034.0,192.09,192.67,191.64,192.59,372034.0
2024-11-07 09:30:00,189.29,191.48,188.11,190.56,438394.0,189.29,191.48,188.11,190.56,438394.0
2024-11-07 10:00:00,190.51,190.51,188.94,189.72,192042.0,190.51,190.51,188.94,189.72,192042.0
2024-11-07 10:30:00,189.64,190.86,189.15,190.8,88282.0,189.64,190.86,189.15,190.8,88282.0
2024-11-07 11:00:00,190.84,191.07,190.43,190.63,67782.0,190.84,191.07,190.43,190.63,67782.0
2024-11-07 11:30:00,190.62,191.66,190.52,191.57,94504.0,190.62,191.66,190.52,191.57,94504.0
2024-11-07 12:00:00,191.5,191.76,191.04,191.76,90940.0,191.5,191.76,191.04,191.76,90940.0
2024-11-07 12:30:00,191.68,191.94,191.33,191.76,37766.0,191.68,191.94,191.33,191.76,37766.0
2024-11-07 13:00:00,191.81,191.92,191.31,191.79,35322.0,191.81,191.92,191.31,191.79,35322.0
2024-11-07 13:30:00,191.68,192.45,191.66,192.22,100160.0,191.68,192.45,191.66,192.22,100160.0
2024-11-07 14:00:00,192.32,192.82,191.65,192.79,116170.0,192.32,192.82,191.65,192.79,116170.0
2024-11-07 14:30:00,192.75,193.5,192.67,193.43,84938.0,192.75,193.5,192.67,193.43,84938.0
2024-11-07 15:00:00,193.39,193.48,192.69,193.03,134216.0,193.39,193.48,192.69,193.03,134216.0
2024-11-07 15:30:00,193.03,193.6,192.57,193.52,241348.0,193.03,193.6,192.57,193.52,241348.0
2024-11-08 09:30:00,194.5,195.83,192.44,193.69,348520.0,194.5,195.83,192.44,193.69,348520.0
2024-11-08 10:00:00,193.53,194.36,192.5,193.01,127972.0,193.53,194.36,192.5,193.01,127972.0
2024-11-08 10:30:00,192.98,194.51,192.14,194.28,113262.0,192.98,194.51,192.14,194.28,113262.0
2024-11-08 11:00:00,194.33,195.0,194.11,194.97,99238.0,194.33,195.0,194.11,194.97,99238.0
2024-11-08 11:30:00,194.89,196.08,194.65,196.0,208624.0,194.89,196.08,194.65,196.0,208624.0
2024-11-08 12:00:00,195.96,196.33,194.99,195.16,88498.0,195.96,196.33,194.99,195.16,88498.0
2024-11-08 12:30:00,195.15,195.75,194.54,195.32,132538.0,195.15,195.75,194.54,195.32,132538.0
2024-11-08 13:00:00,195.25,195.89,195.19,195.78,53336.0,195.25,195.89,195.19,195.78,53336.0
2024-11-08 13:30:00,195.83,196.39,195.48,195.84,74668.0,195.83,196.39,195.48,195.84,74668.0
2024-11-08 14:00:00,195.79,196.25,195.5,196.15,66782.0,195.79,196.25,195.5,196.15,66782.0
2024-11-08 14:30:00,196.19,196.6,195.9,196.23,109736.0,196.19,196.6,195.9,196.23,109736.0
2024-11-08 15:00:00,196.23,196.6,195.89,196.19,95690.0,196.23,196.6,195.89,196.19,95690.0
2024-11-08 15:30:00,196.09,196.27,195.36,195.75,277824.0,196.09,196.27,195.36,195.75,277824.0
2024-11-11 09:30:00,197.83,200.25,196.85,199.18,386442.0,197.83,200.25,196.85,199.18,386442.0
2024-11-11 10:00:00,199.33,199.45,197.51,198.19,125826.0,199.33,199.45,197.51,198.19,125826.0
2024-11-11 10:30:00,198.34,198.79,197.88,198.26,112638.0,198.34,198.79,197.88,198.26,112638.0
2024-11-11 11:00:00,198.23,198.77,197.48,198.56,149878.0,198.23,198.77,197.48,198.56,149878.0
2024-11-11 11:30:00,198.65,200.33,198.51,200.25,113730.0,198.65,200.33,198.51,200.25,113730.0
2024-11-11 12:00:00,200.29,200.35,199.03,199.18,110620.0,200.29,200.35,199.03,199.18,110620.0
2024-11-11 12:30:00,199.13,199.65,198.87,198.94,56322.0,199.13,199.65,198.87,198.94,56322.0
2024-11-11 13:00:00,198.88,199.34,198.52,199.13,66006.0,198.88,199.34,198.52,199.13,66006.0
2024-11-11 13:30:00,199.29,199.71,199.18,199.37,69896.0,199.29,199.71,199.18,199.37,69896.0
2024-11-11 14:00:00,199.28,199.29,198.57,199.05,74348.0,199.28,199.29,198.57,199.05,74348.0
2024-11-11 14:30:00,199.03,199.28,198.41,198.96,95486.0,199.03,199.28,198.41,198.96,95486.0
2024-11-11 15:00:00,198.96,199.06,198.71,198.85,60732.0,198.96,199.06,198.71,198.85,60732.0
2024-11-11 15:30:00,198.83,199.23,198.7,199.11,215060.0,198.83,199.23,198.7,199.11,215060.0
2024-11-12 09:30:00,197.88,199.46,196.99,198.28,344414.0,197.88,199.46,196.99,198.28,344414.0
2024-11-12 10:00:00,198.28,198.97,197.7,198.44,91096.0,198.28,198.97,197.7,198.44,91096.0
2024-11-12 10:30:00,198.35,199.19,197.95,199.1,95118.0,198.35,199.19,197.95,199.1,95118.0
2024-11-12 11:00:00,198.77,199.48,198.6,199.33,74590.0,198.77,199.48,198.6,199.33,74590.0
2024-11-12 11:30:00,199.34,199.66,198.87,199.01,58778.0,199.34,199.66,198.87,199.01,58778.0
2024-11-12 12:00:00,198.94,199.37,198.58,199.19,51682.0,198.94,199.37,198.58,199.19,51682.0
2024-11-12 12:30:00,199.28,199.41,198.23,198.25,40476.0,199.28,199.41,198.23,198.25,40476.0
2024-11-12 13:00:00,198.16,198.87,198.11,198.63,40122.0,198.16,198.87,198.11,198.63,40122.0
2024-11-12 13:30:00,198.75,198.99,198.32,198.78,54614.0,198.75,198.99,198.32,198.78,54614.0
2024-11-12 14:00:00,198.81,199.33,198.67,199.28,66770.0,198.81,199.33,198.67,199.28,66770.0
2024-11-12 14:30:00,199.28,199.39,198.93,199.03,43178.0,199.28,199.39,198.93,199.03,43178.0
2024-11-12 15:00:00,199.09,199.21,198.71,199.13,59246.0,199.09,199.21,198.71,199.13,59246.0
2024-11-12 15:30:00,199.04,199.33,198.64,199.05,231162.0,199.04,199.33,198.64,199.05,231162.0
2024-11-13 09:30:00,199.64,201.5,198.66,201.5,244972.0,199.64,201.5,198.66,201.5,244972.0
2024-11-13 10:00:00,201.37,202.31,200.5,202.29,210164.0,201.37,202.31,200.5,202.29,210164.0
2024-11-13 10:30:00,202.29,203.02,202.0,202.37,194904.0,202.29,203.02,202.0,202.37,194904.0
2024-11-13 11:00:00,202.46,203.3,202.33,203.05,122466.0,202.46,203.3,202.33,203.05,122466.0
2024-11-13 11:30:00,203.1,204.08,202.83,203.63,108484.0,203.1,204.08,202.83,203.63,108484.0
2024-11-13 12:00:00,203.55,204.27,203.44,203.83,65694.0,203.55,204.27,203.44,203.83,65694.0
2024-11-13 12:30:00,203.98,204.13,203.34,203.53,78734.0,203.98,204.13,203.34,203.53,78734.0
2024-11-13 13:00:00,203.57,203.85,203.27,203.84,51972.0,203.57,203.85,203.27,203.84,51972.0
2024-11-13 13:30:00,203.86,204.16,203.68,204.0,91868.0,203.86,204.16,203.68,204.0,91868.0
2024-11-13 14:00:00,204.0,204.26,202.83,203.01,127098.0,204.0,204.26,202.83,203.01,127098.0
2024-11-13 14:30:00,202.94,203.0,202.22,202.62,153814.0,202.94,203.0,202.22,202.62,153814.0
2024-11-13 15:00:00,202.62,202.63,202.03,202.22,83648.0,202.62,202.63,202.03,202.22,83648.0
2024-11-13 15:30:00,202.2,202.61,201.1,201.18,312342.0,202.2,202.61,201.1,201.18,312342.0
2024-11-14 09:30:00,201.06,201.58,198.04,198.89,287768.0,201.06,201.58,198.04,198.89,287768.0
2024-11-14 10:00:00,198.75,198.91,197.23,197.86,197268.0,198.75,198.91,197.23,197.86,197268.0
2024-11-14 10:30:00,197.95,198.66,197.62,198.12,113394.0,197.95,198.66,197.62,198.12,113394.0
2024-11-14 11:00:00,198.28,199.27,198.19,199.22,68438.0,198.28,199.27,198.19,199.22,68438.0
2024-11-14 11:30:00,199.14,199.43,198.71,199.19,53088.0,199.14,199.43,198.71,199.19,53088.0
2024-11-14 12:00:00,199.04,199.07,197.9,197.91,93328.0,199.04,199.07,197.9,197.91,93328.0
2024-11-14 12:30:00,197.75,198.48,197.52,198.14,92944.0,197.75,198.48,197.52,198.14,92944.0
2024-11-14 13:00:00,197.99,198.81,197.83,198.63,39136.0,197.99,198.81,197.83,198.63,39136.0
2024-11-14 13:30:00,198.59,198.65,197.8,197.97,64732.0,198.59,198.65,197.8,197.97,64732.0
2024-11-14 14:00:00,197.96,199.12,197.93,198.95,91160.0,197.96,199.12,197.93,198.95,91160.0
2024-11-14 14:30:00,198.95,199.21,198.76,199.14,48910.0,198.95,199.21,198.76,199.14,48910.0
2024-11-14 15:00:00,199.16,199.16,198.43,198.73,87076.0,199.16,199.16,198.43,198.73,87076.0
2024-11-14 15:30:00,198.68,198.83,197.02,197.11,421772.0,198.68,198.83,197.02,197.11,421772.0
2024-11-15 09:30:00,194.72,196.25,193.85,194.57,455076.0,194.72,196.25,193.85,194.57,455076.0
2024-11-15 10:00:00,194.72,194.75,193.28,193.5,192334.0,194.72,194.75,193.28,193.5,192334.0
2024-11-15 10:30:00,193.4,193.99,192.9,193.92,119302.0,193.4,193.99,192.9,193.92,119302.0
2024-11-15 11:00:00,193.93,194.5,193.09,194.18,75544.0,193.93,194.5,193.09,194.18,75544.0
2024-11-15 11:30:00,194.27,194.6,193.97,194.03,78454.0,194.27,194.6,193.97,194.03,78454.0
2024-11-15 12:00:00,194.06,194.5,193.81,194.01,51638.0,194.06,194.5,193.81,194.01,51638.0
2024-11-15 12:30:00,193.96,194.0,193.06,193.85,72324.0,193.96,194.0,193.06,193.85,72324.0
2024-11-15 13:00:00,193.88,194.14,193.67,193.98,60364.0,193.88,194.14,193.67,193.98,60364.0
2024-11-15 13:30:00,193.85,194.1,193.41,193.66,77542.0,193.85,194.1,193.41,193.66,77542.0
2024-11-15 14:00:00,193.68,194.03,193.6,193.75,73264.0,193.68,194.03,193.6,193.75,73264.0
2024-11-15 14:30:00,193.82,194.04,193.47,193.57,76000.0,193.82,194.04,193.47,193.57,76000.0
2024-11-15 15:00:00,193.57,193.62,193.04,193.42,122426.0,193.57,193.62,193.04,193.42,122426.0
2024-11-15 15:30:00,193.48,193.76,192.79,193.51,338148.0,193.48,193.76,192.79,193.51,338148.0
2024-11-18 09:30:00,196.5,196.69,193.88,194.51,373744.0,196.5,196.69,193.88,194.51,373744.0
2024-11-18 10:00:00,194.35,194.6,193.34,193.94,203514.0,194.35,194.6,193.34,193.94,203514.0
2024-11-18 10:30:00,194.0,195.23,193.93,195.19,153624.0,194.0,195.23,193.93,195.19,153624.0
2024-11-18 11:00:00,195.17,195.55,194.79,194.85,121756.0,195.17,195.55,194.79,194.85,121756.0
2024-11-18 11:30:00,194.81,194.98,193.77,194.12,111334.0,194.81,194.98,193.77,194.12,111334.0
2024-11-18 12:00:00,194.12,194.87,193.9,193.99,138048.0,194.12,194.87,193.9,193.99,138048.0
2024-11-18 12:30:00,193.96,194.24,193.12,194.1,120366.0,193.96,194.24,193.12,194.1,120366.0
2024-11-18 13:00:00,194.1,194.19,193.26,193.42,67192.0,194.1,194.19,193.26,193.42,67192.0
2024-11-18 13:30:00,193.49,193.7,193.21,193.65,66976.0,193.49,193.7,193.21,193.65,66976.0
2024-11-18 14:00:00,193.62,193.75,193.02,193.17,66510.0,193.62,193.75,193.02,193.17,66510.0
2024-11-18 14:30:00,193.18,193.7,192.92,193.6,101776.0,193.18,193.7,192.92,193.6,101776.0
2024-11-18 15:00:00,193.62,193.62,192.87,193.02,114596.0,193.62,193.62,192.87,193.02,114596.0
2024-11-18 15:30:00,193.06,193.67,193.0,193.37,262504.0,193.06,193.67,193.0,193.37,262504.0
2024-11-19 09:30:00,192.6,194.0,191.52,193.4,254586.0,192.6,194.0,191.52,193.4,254586.0
2024-11-19 10:00:00,193.43,193.52,192.72,193.23,254346.0,193.43,193.52,192.72,193.23,254346.0
2024-11-19 10:30:00,193.31,193.65,192.98,193.45,107722.0,193.31,193.65,192.98,193.45,107722.0
2024-11-19 11:00:00,193.45,194.12,193.45,194.03,132920.0,193.45,194.12,193.45,194.03,132920.0
2024-11-19 11:30:00,194.08,194.31,193.76,194.18,91980.0,194.08,194.31,193.76,194.18,91980.0
2024-11-19 12:00:00,194.18,194.2,192.79,192.79,158682.0,194.18,194.2,192.79,192.79,158682.0
2024-11-19 12:30:00,192.82,193.31,192.72,192.97,100334.0,192.82,193.31,192.72,192.97,100334.0
2024-11-19 13:00:00,192.89,193.78,192.75,193.75,128328.0,192.89,193.78,192.75,193.75,128328.0
2024-11-19 13:30:00,193.76,194.15,193.7,194.05,169352.0,193.76,194.15,193.7,194.05,169352.0
2024-11-19 14:00:00,194.06,194.5,193.69,193.69,123246.0,194.06,194.5,193.69,193.69,123246.0
2024-11-19 14:30:00,193.74,193.88,193.02,193.69,173056.0,193.74,193.88,193.02,193.69,173056.0
2024-11-19 15:00:00,193.59,193.9,193.45,193.8,175652.0,193.59,193.9,193.45,193.8,175652.0
2024-11-19 15:30:00,193.75,194.52,193.66,194.03,387952.0,193.75,194.52,193.66,194.03,387952.0
2024-11-20 09:30:00,194.78,196.5,192.25,193.11,476610.0,194.78,196.5,192.25,193.11,476610.0
2024-11-20 10:00:00,193.07,193.36,191.97,192.28,314478.0,193.07,193.36,191.97,192.28,314478.0
2024-11-20 10:30:00,192.25,193.53,192.17,193.07,174166.0,192.25,193.53,192.17,193.07,174166.0
2024-11-20 11:00:00,193.04,193.46,192.34,192.42,226918.0,193.04,193.46,192.34,192.42,226918.0
2024-11-20 11:30:00,192.44,193.77,192.28,193.7,137318.0,192.44,193.77,192.28,193.7,137318.0
2024-11-20 12:00:00,193.71,193.77,192.85,193.24,161554.0,193.71,193.77,192.85,193.24,161554.0
2024-11-20 12:30:00,193.21,193.67,192.84,192.89,187486.0,193.21,193.67,192.84,192.89,187486.0
2024-11-20 13:00:00,192.99,194.04,192.99,194.01,195248.0,192.99,194.04,192.99,194.01,195248.0
2024-11-20 13:30:00,194.04,194.04,193.27,193.6,199390.0,194.04,194.04,193.27,193.6,199390.0
2024-11-20 14:00:00,193.59,194.18,193.5,193.96,249008.0,193.59,194.18,193.5,193.96,249008.0
2024-11-20 14:30:00,193.88,195.26,193.84,195.26,359056.0,193.88,195.26,193.84,195.26,359056.0
2024-11-20 15:00:00,195.34,196.5,195.05,196.41,641608.0,195.34,196.5,195.05,196.41,641608.0
2024-11-20 15:30:00,196.41,197.46,196.2,196.33,1069870.0,196.41,197.46,196.2,196.33,1069870.0
2024-11-21 09:30:00,193.21,202.0,190.28,194.51,3060798.0,193.21,202.0,190.28,194.51,3060798.0
2024-11-21 10:00:00,194.5,195.13,192.5,192.92,979886.0,194.5,195.13,192.5,192.92,979886.0
2024-11-21 10:30:00,192.92,195.95,192.88,195.73,414774.0,192.92,195.95,192.88,195.73,414774.0
2024-11-21 11:00:00,195.73,197.86,195.73,197.24,500044.0,195.73,197.86,195.73,197.24,500044.0
2024-11-21 11:30:00,197.4,200.25,196.5,200.1,415552.0,197.4,200.25,196.5,200.1,415552.0
2024-11-21 12:00:00,200.18,200.29,198.37,200.06,265726.0,200.18,200.29,198.37,200.06,265726.0
2024-11-21 12:30:00,200.25,201.0,199.67,199.96,317402.0,200.25,201.0,199.67,199.96,317402.0
2024-11-21 13:00:00,200.04,200.13,198.58,198.68,283090.0,200.04,200.13,198.58,198.68,283090.0
2024-11-21 13:30:00,198.79,199.65,197.82,199.6,286744.0,198.79,199.65,197.82,199.6,286744.0
2024-11-21 14:00:00,199.59,199.92,198.62,199.35,252924.0,199.59,199.92,198.62,199.35,252924.0
2024-11-21 14:30:00,199.35,199.67,198.85,199.25,255080.0,199.35,199.67,198.85,199.25,255080.0
2024-11-21 15:00:00,199.39,199.46,198.12,198.56,346040.0,199.39,199.46,198.12,198.56,346040.0
2024-11-21 15:30:00,198.56,199.04,198.16,198.89,727412.0,198.56,199.04,198.16,198.89,727412.0
2024-11-22 09:30:00,196.32,197.01,190.69,191.84,1449734.0,196.32,197.01,190.69,191.84,1449734.0
2024-11-22 10:00:00,191.85,192.24,189.51,190.02,719110.0,191.85,192.24,189.51,190.02,719110.0
2024-11-22 10:30:00,190.15,190.57,189.28,189.85,526962.0,190.15,190.57,189.28,189.85,526962.0
2024-11-22 11:00:00,189.85,190.09,188.75,189.9,424184.0,189.85,190.09,188.75,189.9,424184.0
2024-11-22 11:30:00,189.88,189.88,189.01,189.32,350000.0,189.88,189.88,189.01,189.32,350000.0
2024-11-22 12:00:00,189.3,189.3,188.0,188.43,391506.0,189.3,189.3,188.0,188.43,391506.0
2024-11-22 12:30:00,188.47,188.65,187.6,188.26,397446.0,188.47,188.65,187.6,188.26,397446.0
2024-11-22 13:00:00,188.35,189.4,188.16,189.08,330452.0,188.35,189.4,188.16,189.08,330452.0
2024-11-22 13:30:00,189.08,189.99,188.85,189.29,260798.0,189.08,189.99,188.85,189.29,260798.0
2024-11-22 14:00:00,189.24,189.41,188.09,189.4,453868.0,189.24,189.41,188.09,189.4,453868.0
2024-11-22 14:30:00,189.34,189.56,188.77,189.14,320920.0,189.34,189.56,188.77,189.14,320920.0
2024-11-22 15:00:00,189.04,190.88,188.8,190.61,396848.0,189.04,190.88,188.8,190.61,396848.0
2024-11-22 15:30:00,190.56,191.94,190.17,191.64,775198.0,190.56,191.94,190.17,191.64,775198.0
2024-11-25 09:30:00,193.98,198.09,192.66,194.96,1286296.0,193.98,198.09,192.66,194.96,1286296.0
2024-11-25 10:00:00,194.73,195.17,193.91,194.88,348988.0,194.73,195.17,193.91,194.88,348988.0
2024-11-25 10:30:00,195.0,195.31,193.69,193.94,242788.0,195.0,195.31,193.69,193.94,242788.0
2024-11-25 11:00:00,193.76,194.5,193.57,194.32,217976.0,193.76,194.5,193.57,194.32,217976.0
2024-11-25 11:30:00,194.16,194.18,192.62,193.03,151388.0,194.16,194.18,192.62,193.03,151388.0
2024-11-25 12:00:00,193.01,193.03,192.26,192.49,176450.0,193.01,193.03,192.26,192.49,176450.0
2024-11-25 12:30:00,192.43,192.46,191.59,192.28,167570.0,192.43,192.46,191.59,192.28,167570.0
2024-11-25 13:00:00,192.36,193.0,192.29,192.66,96896.0,192.36,193.0,192.29,192.66,96896.0
2024-11-25 13:30:00,192.66,192.99,192.41,192.84,88412.0,192.66,192.99,192.41,192.84,88412.0
2024-11-25 14:00:00,192.87,193.04,192.45,193.02,132828.0,192.87,193.04,192.45,193.02,132828.0
2024-11-25 14:30:00,193.02,193.63,192.79,193.35,106728.0,193.02,193.63,192.79,193.35,106728.0
2024-11-25 15:00:00,193.39,193.4,192.92,192.96,66156.0,193.39,193.4,192.92,192.96,66156.0
2024-11-25 15:30:00,193.01,193.59,192.64,193.2,366702.0,193.01,193.59,192.64,193.2,366702.0
2024-11-26 09:30:00,194.72,197.93,194.32,196.78,572794.0,194.72,197.93,194.32,196.78,572794.0
2024-11-26 10:00:00,196.93,196.93,194.7,195.88,179550.0,196.93,196.93,194.7,195.88,179550.0
2024-11-26 10:30:00,195.68,196.94,195.46,196.46,125764.0,195.68,196.94,195.46,196.46,125764.0
2024-11-26 11:00:00,196.46,196.92,195.95,196.75,146582.0,196.46,196.92,195.95,196.75,146582.0
2024-11-26 11:30:00,196.71,197.99,196.7,197.99,150402.0,196.71,197.99,196.7,197.99,150402.0
2024-11-26 12:00:00,197.88,197.99,197.0,197.27,170252.0,197.88,197.99,197.0,197.27,170252.0
2024-11-26 12:30:00,197.19,197.23,196.56,197.1,93522.0,197.19,197.23,196.56,197.1,93522.0
2024-11-26 13:00:00,197.08,197.18,196.72,197.0,112904.0,197.08,197.18,196.72,197.0,112904.0
2024-11-26 13:30:00,196.97,197.35,196.66,197.0,118788.0,196.97,197.35,196.66,197.0,118788.0
2024-11-26 14:00:00,196.89,197.54,196.73,197.5,104712.0,196.89,197.54,196.73,197.5,104712.0
2024-11-26 14:30:00,197.46,198.42,197.26,198.38,175620.0,197.46,198.42,197.26,198.38,175620.0
2024-11-26 15:00:00,198.31,198.61,197.51,197.84,219828.0,198.31,198.61,197.51,197.84,219828.0
2024-11-26 15:30:00,197.77,198.37,197.39,198.21,410478.0,197.77,198.37,197.39,198.21,410478.0
2024-11-27 09:30:00,196.85,196.85,194.84,196.35,370704.0,196.85,196.85,194.84,196.35,370704.0
2024-11-27 10:00:00,196.29,196.97,195.74,196.17,145810.0,196.29,196.97,195.74,196.17,145810.0
2024-11-27 10:30:00,196.24,196.47,193.89,194.2,249386.0,196.24,196.47,193.89,194.2,249386.0
2024-11-27 11:00:00,194.24,194.29,192.84,192.91,107138.0,194.24,194.29,192.84,192.91,107138.0
2024-11-27 11:30:00,192.94,193.79,192.81,193.37,89740.0,192.94,193.79,192.81,193.37,89740.0
2024-11-27 12:00:00,193.31,193.31,192.34,193.08,172680.0,193.31,193.31,192.34,193.08,172680.0
2024-11-27 12:30:00,193.16,193.63,192.95,193.54,83678.0,193.16,193.63,192.95,193.54,83678.0
2024-11-27 13:00:00,193.49,193.64,193.04,193.04,100200.0,193.49,193.64,193.04,193.04,100200.0
2024-11-27 13:30:00,193.04,193.9,193.04,193.46,115102.0,193.04,193.9,193.04,193.46,115102.0
2024-11-27 14:00:00,193.48,193.55,192.79,193.05,120844.0,193.48,193.55,192.79,193.05,120844.0
2024-11-27 14:30:00,193.21,193.21,192.31,192.34,180502.0,193.21,193.21,192.31,192.34,180502.0
2024-11-27 15:00:00,192.35,192.42,191.85,192.0,257322.0,192.35,192.42,191.85,192.0,257322.0
2024-11-27 15:30:00,191.97,192.3,191.39,192.22,352944.0,191.97,192.3,191.39,192.22,352944.0
2024-11-29 09:30:00,193.13,193.2,191.73,193.04,224746.0,193.13,193.2,191.73,193.04,224746.0
2024-11-29 10:00:00,193.04,193.74,192.77,193.23,119168.0,193.04,193.74,192.77,193.23,119168.0
2024-11-29 10:30:00,193.06,193.99,193.06,193.39,88000.0,193.06,193.99,193.06,193.39,88000.0
2024-11-29 11:00:00,193.39,193.96,193.2,193.76,84432.0,193.39,193.96,193.2,193.76,84432.0
2024-11-29 11:30:00,193.71,194.23,193.7,194.19,74070.0,193.71,194.23,193.7,194.19,74070.0
2024-11-29 12:00:00,194.13,194.28,193.72,194.18,86182.0,194.13,194.28,193.72,194.18,86182.0
2024-11-29 12:30:00,194.17,194.61,193.87,193.87,160608.0,194.17,194.61,193.87,193.87,160608.0
2024-12-02 09:30:00,195.12,195.55,193.26,193.81,399642.0,195.12,195.55,193.26,193.81,399642.0
2024-12-02 10:00:00,193.89,194.6,193.68,193.96,174450.0,193.89,194.6,193.68,193.96,174450.0
2024-12-02 10:30:00,194.04,194.53,193.86,194.13,109238.0,194.04,194.53,193.86,194.13,109238.0
2024-12-02 11:00:00,194.13,194.39,193.6,194.19,108292.0,194.13,194.39,193.6,194.19,108292.0
2024-12-02 11:30:00,194.3,195.49,194.13,195.37,156330.0,194.3,195.49,194.13,195.37,156330.0
2024-12-02 12:00:00,195.38,196.16,195.37,195.42,109402.0,195.38,196.16,195.37,195.42,109402.0
2024-12-02 12:30:00,195.43,195.79,195.14,195.22,53934.0,195.43,195.79,195.14,195.22,53934.0
2024-12-02 13:00:00,195.13,195.71,195.04,195.56,64676.0,195.13,195.71,195.04,195.56,64676.0
2024-12-02 13:30:00,195.5,195.84,195.3,195.73,74634.0,195.5,195.84,195.3,195.73,74634.0
2024-12-02 14:00:00,195.75,195.85,195.18,195.29,67988.0,195.75,195.85,195.18,195.29,67988.0
2024-12-02 14:30:00,195.34,195.51,195.15,195.29,94476.0,195.34,195.51,195.15,195.29,94476.0
2024-12-02 15:00:00,195.2,195.42,195.02,195.09,143136.0,195.2,195.42,195.02,195.09,143136.0
2024-12-02 15:30:00,195.05,195.25,193.97,195.11,498490.0,195.05,195.25,193.97,195.11,498490.0
2024-12-03 09:30:00,193.91,196.7,193.43,196.43,302402.0,193.91,196.7,193.43,196.43,302402.0
2024-12-03 10:00:00,196.5,197.88,196.42,196.94,239790.0,196.5,197.88,196.42,196.94,239790.0
2024-12-03 10:30:00,196.87,197.5,195.67,195.8,159442.0,196.87,197.5,195.67,195.8,159442.0
2024-12-03 11:00:00,195.71,196.14,195.51,195.58,116256.0,195.71,196.14,195.51,195.58,116256.0
2024-12-03 11:30:00,195.63,195.65,194.57,194.73,118606.0,195.63,195.65,194.57,194.73,118606.0
2024-12-03 12:00:00,194.68,195.38,194.67,195.28,103912.0,194.68,195.38,194.67,195.28,103912.0
2024-12-03 12:30:00,195.27,195.69,195.0,195.68,102498.0,195.27,195.69,195.0,195.68,102498.0
2024-12-03 13:00:00,195.85,196.07,195.66,195.9,66762.0,195.85,196.07,195.66,195.9,66762.0
2024-12-03 13:30:00,195.85,196.12,195.54,195.54,80412.0,195.85,196.12,195.54,195.54,80412.0
2024-12-03 14:00:00,195.64,196.13,195.54,196.0,107016.0,195.64,196.13,195.54,196.0,107016.0
2024-12-03 14:30:00,196.02,196.49,196.02,196.43,92724.0,196.02,196.49,196.02,196.43,92724.0
2024-12-03 15:00:00,196.45,196.46,196.01,196.01,102574.0,196.45,196.46,196.01,196.01,102574.0
2024-12-03 15:30:00,196.03,196.5,195.97,196.29,296414.0,196.03,196.5,195.97,196.29,296414.0
2024-12-04 09:30:00,198.23,200.25,196.3,199.88,572206.0,198.23,200.25,196.3,199.88,572206.0
2024-12-04 10:00:00,200.1,200.75,199.57,200.5,185972.0,200.1,200.75,199.57,200.5,185972.0
2024-12-04 10:30:00,200.41,202.18,200.36,201.81,250464.0,200.41,202.18,200.36,201.81,250464.0
2024-12-04 11:00:00,201.96,202.18,201.24,202.09,276780.0,201.96,202.18,201.24,202.09,276780.0
2024-12-04 11:30:00,202.0,203.11,201.91,202.96,181362.0,202.0,203.11,201.91,202.96,181362.0
2024-12-04 12:00:00,202.95,203.39,202.41,203.16,182458.0,202.95,203.39,202.41,203.16,182458.0
2024-12-04 12:30:00,203.09,203.39,201.71,201.77,207894.0,203.09,203.39,201.71,201.77,207894.0
2024-12-04 13:00:00,201.77,202.34,201.54,201.85,99196.0,201.77,202.34,201.54,201.85,99196.0
2024-12-04 13:30:00,201.79,202.73,201.79,202.56,95434.0,201.79,202.73,201.79,202.56,95434.0
2024-12-04 14:00:00,202.51,202.75,202.12,202.13,124262.0,202.51,202.75,202.12,202.13,124262.0
2024-12-04 14:30:00,202.19,202.51,201.97,202.1,82778.0,202.19,202.51,201.97,202.1,82778.0
2024-12-04 15:00:00,202.1,202.19,201.84,201.98,80896.0,202.1,202.19,201.84,201.98,80896.0
2024-12-04 15:30:00,201.91,202.51,201.82,202.29,313274.0,201.91,202.51,201.82,202.29,313274.0
2024-12-05 09:30:00,202.0,202.66,200.79,202.33,231152.0,202.0,202.66,200.79,202.33,231152.0
2024-12-05 10:00:00,202.33,203.75,202.16,202.6,167044.0,202.33,203.75,202.16,202.6,167044.0
2024-12-05 10:30:00,202.62,203.04,201.94,202.44,100214.0,202.62,203.04,201.94,202.44,100214.0
2024-12-05 11:00:00,202.37,203.22,202.37,202.38,89628.0,202.37,203.22,202.37,202.38,89628.0
2024-12-05 11:30:00,202.38,202.79,202.26,202.56,58628.0,202.38,202.79,202.26,202.56,58628.0
2024-12-05 12:00:00,202.56,203.14,202.39,202.78,63390.0,202.56,203.14,202.39,202.78,63390.0
2024-12-05 12:30:00,202.78,202.85,202.39,202.69,46330.0,202.78,202.85,202.39,202.69,46330.0
2024-12-05 13:00:00,202.76,202.78,201.88,202.1,75274.0,202.76,202.78,201.88,202.1,75274.0
2024-12-05 13:30:00,202.04,202.38,201.94,201.95,65392.0,202.04,202.38,201.94,201.95,65392.0
2024-12-05 14:00:00,201.97,202.23,201.58,201.97,49746.0,201.97,202.23,201.58,201.97,49746.0
2024-12-05 14:30:00,202.03,202.22,201.68,201.91,65210.0,202.03,202.22,201.68,201.91,65210.0
2024-12-05 15:00:00,201.84,201.85,201.14,201.21,99150.0,201.84,201.85,201.14,201.21,99150.0
2024-12-05 15:30:00,201.16,201.79,201.1,201.52,345208.0,201.16,201.79,201.1,201.52,345208.0
2024-12-06 09:30:00,202.58,203.83,201.75,202.26,248414.0,202.58,203.83,201.75,202.26,248414.0
2024-12-06 10:00:00,202.2,203.56,201.31,203.32,169136.0,202.2,203.56,201.31,203.32,169136.0
2024-12-06 10:30:00,203.35,203.48,202.74,202.94,110408.0,203.35,203.48,202.74,202.94,110408.0
2024-12-06 11:00:00,202.96,203.38,202.52,203.37,92000.0,202.96,203.38,202.52,203.37,92000.0
2024-12-06 11:30:00,203.38,204.12,203.38,203.73,100840.0,203.38,204.12,203.38,203.73,100840.0
2024-12-06 12:00:00,203.74,204.19,203.59,203.96,137024.0,203.74,204.19,203.59,203.96,137024.0
2024-12-06 12:30:00,203.96,204.58,203.59,203.64,123770.0,203.96,204.58,203.59,203.64,123770.0
2024-12-06 13:00:00,203.62,203.84,203.42,203.44,68524.0,203.62,203.84,203.42,203.44,68524.0
2024-12-06 13:30:00,203.42,203.42,202.92,203.31,77368.0,203.42,203.42,202.92,203.31,77368.0
2024-12-06 14:00:00,203.25,203.25,202.53,202.58,81190.0,203.25,203.25,202.53,202.58,81190.0
2024-12-06 14:30:00,202.58,203.04,202.34,202.77,85810.0,202.58,203.04,202.34,202.77,85810.0
2024-12-06 15:00:00,202.76,203.22,202.58,203.07,98222.0,202.76,203.22,202.58,203.07,98222.0
2024-12-06 15:30:00,203.07,203.6,202.79,202.93,353196.0,203.07,203.6,202.79,202.93,353196.0
2024-12-09 09:30:00,203.5,205.12,201.05,201.41,361366.0,203.5,205.12,201.05,201.41,361366.0
2024-12-09 10:00:00,201.44,201.5,197.02,197.32,332974.0,201.44,201.5,197.02,197.32,332974.0
2024-12-09 10:30:00,197.32,197.65,196.25,196.54,204336.0,197.32,197.65,196.25,196.54,204336.0
2024-12-09 11:00:00,196.64,197.37,195.66,197.1,185044.0,196.64,197.37,195.66,197.1,185044.0
2024-12-09 11:30:00,197.1,197.25,196.19,196.5,98356.0,197.1,197.25,196.19,196.5,98356.0
2024-12-09 12:00:00,196.31,196.84,196.12,196.22,72404.0,196.31,196.84,196.12,196.22,72404.0
2024-12-09 12:30:00,196.13,196.62,195.88,196.29,80764.0,196.13,196.62,195.88,196.29,80764.0
2024-12-09 13:00:00,196.29,196.51,195.79,196.51,100506.0,196.29,196.51,195.79,196.51,100506.0
2024-12-09 13:30:00,196.5,196.5,196.03,196.08,81354.0,196.5,196.5,196.03,196.08,81354.0
2024-12-09 14:00:00,196.02,196.37,194.83,195.36,165088.0,196.02,196.37,194.83,195.36,165088.0
2024-12-09 14:30:00,195.4,195.58,194.85,195.36,107530.0,195.4,195.58,194.85,195.36,107530.0
2024-12-09 15:00:00,195.34,195.36,194.07,194.25,110288.0,195.34,195.36,194.07,194.25,110288.0
2024-12-09 15:30:00,194.26,194.87,194.24,194.52,283732.0,194.26,194.87,194.24,194.52,283732.0
2024-12-10 09:30:00,195.76,197.47,194.48,197.23,322408.0,195.76,197.47,194.48,197.23,322408.0
2024-12-10 10:00:00,197.23,197.83,196.85,197.42,137170.0,197.23,197.83,196.85,197.42,137170.0
2024-12-10 10:30:00,197.41,198.22,196.85,196.89,123518.0,197.41,198.22,196.85,196.89,123518.0
2024-12-10 11:00:00,196.98,197.32,196.47,196.68,93388.0,196.98,197.32,196.47,196.68,93388.0
2024-12-10 11:30:00,196.74,197.0,196.08,196.79,85444.0,196.74,197.0,196.08,196.79,85444.0
2024-12-10 12:00:00,196.7,197.2,196.48,197.01,70486.0,196.7,197.2,196.48,197.01,70486.0
2024-12-10 12:30:00,197.1,197.31,196.46,196.58,68496.0,197.1,197.31,196.46,196.58,68496.0
2024-12-10 13:00:00,196.47,196.47,196.0,196.11,67312.0,196.47,196.47,196.0,196.11,67312.0
2024-12-10 13:30:00,196.08,196.19,195.64,195.7,44476.0,196.08,196.19,195.64,195.7,44476.0
2024-12-10 14:00:00,195.69,195.83,195.15,195.34,54588.0,195.69,195.83,195.15,195.34,54588.0
2024-12-10 14:30:00,195.26,195.44,194.53,194.58,58786.0,195.26,195.44,194.53,194.58,58786.0
2024-12-10 15:00:00,194.52,194.62,193.89,194.0,83200.0,194.52,194.62,193.89,194.0,83200.0
2024-12-10 15:30:00,194.0,195.2,193.87,194.91,231236.0,194.0,195.2,193.87,194.91,231236.0
2024-12-11 09:30:00,195.32,196.93,195.32,196.3,204978.0,195.32,196.93,195.32,196.3,204978.0
2024-12-11 10:00:00,196.21,197.51,195.9,197.49,195946.0,196.21,197.51,195.9,197.49,195946.0
2024-12-11 10:30:00,197.6,198.1,197.12,197.41,137756.0,197.6,198.1,197.12,197.41,137756.0
2024-12-11 11:00:00,197.52,197.53,196.91,197.27,98428.0,197.52,197.53,196.91,197.27,98428.0
2024-12-11 11:30:00,197.34,197.92,197.23,197.68,75168.0,197.34,197.92,197.23,197.68,75168.0
2024-12-11 12:00:00,197.6,198.78,197.6,198.69,88918.0,197.6,198.78,197.6,198.69,88918.0
2024-12-11 12:30:00,198.67,198.67,197.9,197.98,74864.0,198.67,198.67,197.9,197.98,74864.0
2024-12-11 13:00:00,197.9,199.4,197.9,199.24,71550.0,197.9,199.4,197.9,199.24,71550.0
2024-12-11 13:30:00,199.25,199.33,198.85,199.02,64984.0,199.25,199.33,198.85,199.02,64984.0
2024-12-11 14:00:00,199.0,199.2,198.47,198.95,87706.0,199.0,199.2,198.47,198.95,87706.0
2024-12-11 14:30:00,198.99,199.19,198.68,198.73,59184.0,198.99,199.19,198.68,198.73,59184.0
2024-12-11 15:00:00,198.73,198.92,198.48,198.86,93830.0,198.73,198.92,198.48,198.86,93830.0
2024-12-11 15:30:00,198.86,199.43,198.81,199.2,278946.0,198.86,199.43,198.81,199.2,278946.0
2024-12-12 09:30:00,198.55,201.58,197.76,201.43,241170.0,198.55,201.58,197.76,201.43,241170.0
2024-12-12 10:00:00,201.45,201.69,200.19,200.93,138256.0,201.45,201.69,200.19,200.93,138256.0
2024-12-12 10:30:00,200.93,200.94,199.69,200.32,94436.0,200.93,200.94,199.69,200.32,94436.0
2024-12-12 11:00:00,200.34,201.38,200.28,201.0,65098.0,200.34,201.38,200.28,201.0,65098.0
2024-12-12 11:30:00,200.93,201.35,200.64,200.64,55388.0,200.93,201.35,200.64,200.64,55388.0
2024-12-12 12:00:00,200.6,201.1,200.37,200.87,56036.0,200.6,201.1,200.37,200.87,56036.0
2024-12-12 12:30:00,200.89,201.34,200.78,201.17,55190.0,200.89,201.34,200.78,201.17,55190.0
2024-12-12 13:00:00,201.25,201.7,201.14,201.4,94468.0,201.25,201.7,201.14,201.4,94468.0
2024-12-12 13:30:00,201.46,201.46,200.57,200.6,48956.0,201.46,201.46,200.57,200.6,48956.0
2024-12-12 14:00:00,200.65,200.89,200.36,200.6,46362.0,200.65,200.89,200.36,200.6,46362.0
2024-12-12 14:30:00,200.68,200.97,200.52,200.52,70786.0,200.68,200.97,200.52,200.52,70786.0
2024-12-12 15:00:00,200.53,200.58,199.85,199.99,75762.0,200.53,200.58,199.85,199.99,75762.0
2024-12-12 15:30:00,200.01,200.57,199.94,200.09,240016.0,200.01,200.57,199.94,200.09,240016.0
2024-12-13 09:30:00,200.25,201.25,198.43,199.51,248086.0,200.25,201.25,198.43,199.51,248086.0
2024-12-13 10:00:00,199.62,200.1,198.66,198.66,122896.0,199.62,200.1,198.66,198.66,122896.0
2024-12-13 10:30:00,198.61,199.59,197.32,197.35,108416.0,198.61,199.59,197.32,197.35,108416.0
2024-12-13 11:00:00,197.35,198.28,197.25,197.74,136398.0,197.35,198.28,197.25,197.74,136398.0
2024-12-13 11:30:00,197.74,198.1,196.97,197.28,123308.0,197.74,198.1,196.97,197.28,123308.0
2024-12-13 12:00:00,197.22,197.94,196.91,196.96,115978.0,197.22,197.94,196.91,196.96,115978.0
2024-12-13 12:30:00,196.92,196.92,196.4,196.54,87234.0,196.92,196.92,196.4,196.54,87234.0
2024-12-13 13:00:00,196.53,196.97,196.35,196.91,72936.0,196.53,196.97,196.35,196.91,72936.0
2024-12-13 13:30:00,196.93,197.16,196.7,196.76,102510.0,196.93,197.16,196.7,196.76,102510.0
2024-12-13 14:00:00,196.74,196.79,196.35,196.54,71668.0,196.74,196.79,196.35,196.54,71668.0
2024-12-13 14:30:00,196.59,196.89,196.43,196.66,109506.0,196.59,196.89,196.43,196.66,109506.0
2024-12-13 15:00:00,196.62,196.71,196.18,196.35,110632.0,196.62,196.71,196.18,196.35,110632.0
2024-12-13 15:30:00,196.35,196.76,196.28,196.48,348358.0,196.35,196.76,196.28,196.48,348358.0
2024-12-16 09:30:00,198.15,198.82,195.5,198.56,318888.0,198.15,198.82,195.5,198.56,318888.0
2024-12-16 10:00:00,198.67,199.07,196.77,197.93,129141.0,198.67,199.07,196.77,197.93,129141.0
2024-12-16 10:30:00,198.0,199.0,197.82,198.81,109221.0,198.0,199.0,197.82,198.81,109221.0
2024-12-16 11:00:00,198.81,199.17,197.98,198.34,80695.0,198.81,199.17,197.98,198.34,80695.0
2024-12-16 11:30:00,198.25,198.37,197.64,197.93,83221.0,198.25,198.37,197.64,197.93,83221.0
2024-12-16 12:00:00,197.91,198.94,197.55,198.75,89089.0,197.91,198.94,197.55,198.75,89089.0
2024-12-16 12:30:00,198.79,199.66,198.75,199.6,74899.0,198.79,199.66,198.75,199.6,74899.0
2024-12-16 13:00:00,199.53,201.67,199.53,201.22,135787.0,199.53,201.67,199.53,201.22,135787.0
2024-12-16 13:30:00,201.22,201.66,200.83,200.96,74043.0,201.22,201.66,200.83,200.96,74043.0
2024-12-16 14:00:00,200.95,201.73,200.75,201.6,62543.0,200.95,201.73,200.75,201.6,62543.0
2024-12-16 14:30:00,201.7,202.5,201.61,202.29,77793.0,201.7,202.5,201.61,202.29,77793.0
2024-12-16 15:00:00,202.28,202.37,201.28,201.49,125094.0,202.28,202.37,201.28,201.49,125094.0
2024-12-16 15:30:00,201.46,203.0,201.34,202.49,325927.0,201.46,203.0,201.34,202.49,325927.0
2024-12-17 09:30:00,202.33,203.13,200.2,200.61,401763.0,202.33,203.13,200.2,200.61,401763.0
2024-12-17 10:00:00,200.85,201.0,199.0,199.68,179511.0,200.85,201.0,199.0,199.68,179511.0
2024-12-17 10:30:00,199.67,202.66,199.67,202.36,126410.0,199.67,202.66,199.67,202.36,126410.0
2024-12-17 11:00:00,202.36,207.24,202.1,206.98,336797.0,202.36,207.24,202.1,206.98,336797.0
2024-12-17 11:30:00,207.0,207.0,204.25,204.52,203237.0,207.0,207.0,204.25,204.52,203237.0
2024-12-17 12:00:00,204.42,204.57,202.48,203.51,89318.0,204.42,204.57,202.48,203.51,89318.0
2024-12-17 12:30:00,203.48,203.61,202.61,202.68,76194.0,203.48,203.61,202.61,202.68,76194.0
2024-12-17 13:00:00,202.72,203.1,202.15,202.19,68630.0,202.72,203.1,202.15,202.19,68630.0
2024-12-17 13:30:00,202.18,202.82,202.11,202.4,55976.0,202.18,202.82,202.11,202.4,55976.0
2024-12-17 14:00:00,202.42,202.46,201.65,201.86,64079.0,202.42,202.46,201.65,201.86,64079.0
2024-12-17 14:30:00,201.83,201.93,201.38,201.69,74517.0,201.83,201.93,201.38,201.69,74517.0
2024-12-17 15:00:00,201.77,201.93,201.25,201.49,70973.0,201.77,201.93,201.25,201.49,70973.0
2024-12-17 15:30:00,201.62,201.96,201.03,201.23,233652.0,201.62,201.96,201.03,201.23,233652.0
2024-12-18 09:30:00,201.0,202.0,193.1,193.25,475315.0,201.0,202.0,193.1,193.25,475315.0
2024-12-18 10:00:00,193.32,195.66,192.3,195.58,268786.0,193.32,195.66,192.3,195.58,268786.0
2024-12-18 10:30:00,195.55,195.73,194.41,194.84,259700.0,195.55,195.73,194.41,194.84,259700.0
2024-12-18 11:00:00,194.75,195.16,193.5,194.73,138917.0,194.75,195.16,193.5,194.73,138917.0
2024-12-18 11:30:00,194.65,196.28,194.65,195.31,139585.0,194.65,196.28,194.65,195.31,139585.0
2024-12-18 12:00:00,195.24,195.32,194.25,194.75,93257.0,195.24,195.32,194.25,194.75,93257.0
2024-12-18 12:30:00,194.68,194.99,194.47,194.92,81530.0,194.68,194.99,194.47,194.92,81530.0
2024-12-18 13:00:00,194.92,195.25,194.42,194.5,110522.0,194.92,195.25,194.42,194.5,110522.0
2024-12-18 13:30:00,194.53,195.31,194.49,195.17,70886.0,194.53,195.31,194.49,195.17,70886.0
2024-12-18 14:00:00,195.07,195.1,192.75,192.76,217859.0,195.07,195.1,192.75,192.76,217859.0
2024-12-18 14:30:00,192.82,193.41,191.12,191.27,192470.0,192.82,193.41,191.12,191.27,192470.0
2024-12-18 15:00:00,191.23,191.45,189.33,189.42,268081.0,191.23,191.45,189.33,189.42,268081.0
2024-12-18 15:30:00,189.45,189.78,186.54,188.75,854350.0,189.45,189.78,186.54,188.75,854350.0
2024-12-19 09:30:00,194.44,195.3,190.15,190.2,415822.0,194.44,195.3,190.15,190.2,415822.0
2024-12-19 10:00:00,190.45,191.65,189.5,189.81,219030.0,190.45,191.65,189.5,189.81,219030.0
2024-12-19 10:30:00,189.53,190.36,189.22,190.1,122861.0,189.53,190.36,189.22,190.1,122861.0
2024-12-19 11:00:00,189.95,190.86,189.18,190.83,112332.0,189.95,190.86,189.18,190.83,112332.0
2024-12-19 11:30:00,190.75,191.08,189.29,190.02,177922.0,190.75,191.08,189.29,190.02,177922.0
2024-12-19 12:00:00,190.17,190.17,188.5,188.63,131506.0,190.17,190.17,188.5,188.63,131506.0
2024-12-19 12:30:00,188.63,190.55,188.6,190.42,142696.0,188.63,190.55,188.6,190.42,142696.0
2024-12-19 13:00:00,190.42,190.54,189.57,190.54,123742.0,190.42,190.54,189.57,190.54,123742.0
2024-12-19 13:30:00,190.5,190.91,190.08,190.9,86617.0,190.5,190.91,190.08,190.9,86617.0
2024-12-19 14:00:00,190.83,190.96,190.05,190.22,62614.0,190.83,190.96,190.05,190.22,62614.0
2024-12-19 14:30:00,190.2,190.36,189.94,189.94,71741.0,190.2,190.36,189.94,189.94,71741.0
2024-12-19 15:00:00,190.03,190.71,189.69,190.31,107983.0,190.03,190.71,189.69,190.31,107983.0
2024-12-19 15:30:00,190.36,190.39,189.13,189.36,236400.0,190.36,190.39,189.13,189.36,236400.0
2024-12-20 09:30:00,186.35,188.14,185.01,186.81,1029551.0,186.35,188.14,185.01,186.81,1029551.0
2024-12-20 10:00:00,186.93,188.74,186.72,188.74,167981.0,186.93,188.74,186.72,188.74,167981.0
2024-12-20 10:30:00,188.74,189.19,188.06,188.41,143504.0,188.74,189.19,188.06,188.41,143504.0
2024-12-20 11:00:00,188.43,190.32,188.2,190.23,156760.0,188.43,190.32,188.2,190.23,156760.0
2024-12-20 11:30:00,190.31,191.57,190.21,190.97,148350.0,190.31,191.57,190.21,190.97,148350.0
2024-12-20 12:00:00,190.94,192.86,190.52,192.6,159925.0,190.94,192.86,190.52,192.6,159925.0
2024-12-20 12:30:00,192.52,192.52,191.5,192.02,108105.0,192.52,192.52,191.5,192.02,108105.0
2024-12-20 13:00:00,191.99,192.18,190.85,190.95,91750.0,191.99,192.18,190.85,190.95,91750.0
2024-12-20 13:30:00,190.94,191.58,190.79,191.09,69755.0,190.94,191.58,190.79,191.09,69755.0
2024-12-20 14:00:00,191.18,191.24,190.72,191.18,85018.0,191.18,191.24,190.72,191.18,85018.0
2024-12-20 14:30:00,191.24,191.58,190.58,190.82,101847.0,191.24,191.58,190.58,190.82,101847.0
2024-12-20 15:00:00,190.9,191.04,189.7,189.75,188703.0,190.9,191.04,189.7,189.75,188703.0
2024-12-20 15:30:00,189.81,190.13,186.28,186.62,1185054.0,189.81,190.13,186.28,186.62,1185054.0
2024-12-23 09:30:00,187.3,188.0,186.5,187.34,240004.0,187.3,188.0,186.5,187.34,240004.0
2024-12-23 10:00:00,187.5,188.41,187.03,187.63,110376.0,187.5,188.41,187.03,187.63,110376.0
2024-12-23 10:30:00,187.64,188.0,186.98,187.22,104674.0,187.64,188.0,186.98,187.22,104674.0
2024-12-23 11:00:00,187.17,187.95,187.16,187.73,92342.0,187.17,187.95,187.16,187.73,92342.0
2024-12-23 11:30:00,187.68,188.51,187.2,188.3,89972.0,187.68,188.51,187.2,188.3,89972.0
2024-12-23 12:00:00,188.26,188.51,187.54,188.19,131440.0,188.26,188.51,187.54,188.19,131440.0
2024-12-23 12:30:00,188.18,188.47,187.99,188.07,109709.0,188.18,188.47,187.99,188.07,109709.0
2024-12-23 13:00:00,188.1,188.72,188.04,188.57,76040.0,188.1,188.72,188.04,188.57,76040.0
2024-12-23 13:30:00,188.55,189.24,188.49,189.24,68227.0,188.55,189.24,188.49,189.24,68227.0
2024-12-23 14:00:00,189.12,189.52,188.79,188.92,126778.0,189.12,189.52,188.79,188.92,126778.0
2024-12-23 14:30:00,188.93,189.27,188.27,188.31,84665.0,188.93,189.27,188.27,188.31,84665.0
2024-12-23 15:00:00,188.27,188.4,187.53,187.79,96867.0,188.27,188.4,187.53,187.79,96867.0
2024-12-23 15:30:00,187.81,188.32,187.18,188.29,426182.0,187.81,188.32,187.18,188.29,426182.0
2024-12-24 09:30:00,187.94,188.79,186.64,187.88,145256.0,187.94,188.79,186.64,187.88,145256.0
2024-12-24 10:00:00,187.9,188.39,187.3,187.5,80116.0,187.9,188.39,187.3,187.5,80116.0
2024-12-24 10:30:00,187.61,188.46,187.61,188.46,66385.0,187.61,188.46,187.61,188.46,66385.0
2024-12-24 11:00:00,188.31,188.56,187.76,187.94,75613.0,188.31,188.56,187.76,187.94,75613.0
2024-12-24 11:30:00,187.87,188.45,187.85,188.15,52328.0,187.87,188.45,187.85,188.15,52328.0
2024-12-24 12:00:00,188.09,188.58,188.09,188.43,56534.0,188.09,188.58,188.09,188.43,56534.0
2024-12-24 12:30:00,188.41,189.51,188.22,189.51,216327.0,188.41,189.51,188.22,189.51,216327.0
2024-12-26 09:30:00,188.51,189.36,187.63,188.52,126045.0,188.51,189.36,187.63,188.52,126045.0
2024-12-26 10:00:00,188.6,188.99,187.88,188.55,80731.0,188.6,188.99,187.88,188.55,80731.0
2024-12-26 10:30:00,188.4,188.62,187.8,188.5,103399.0,188.4,188.62,187.8,188.5,103399.0
2024-12-26 11:00:00,188.42,188.76,188.16,188.28,74173.0,188.42,188.76,188.16,188.28,74173.0
2024-12-26 11:30:00,188.28,189.11,188.27,189.05,80661.0,188.28,189.11,188.27,189.05,80661.0
2024-12-26 12:00:00,189.09,189.48,188.85,188.93,57501.0,189.09,189.48,188.85,188.93,57501.0
2024-12-26 12:30:00,188.97,189.18,188.47,188.57,46257.0,188.97,189.18,188.47,188.57,46257.0
2024-12-26 13:00:00,188.64,188.85,188.56,188.7,42308.0,188.64,188.85,188.56,188.7,42308.0
2024-12-26 13:30:00,188.73,188.77,188.17,188.29,57862.0,188.73,188.77,188.17,188.29,57862.0
2024-12-26 14:00:00,188.33,188.58,188.13,188.31,56665.0,188.33,188.58,188.13,188.31,56665.0
2024-12-26 14:30:00,188.3,188.94,188.18,188.82,77017.0,188.3,188.94,188.18,188.82,77017.0
2024-12-26 15:00:00,188.85,188.99,188.44,188.9,72433.0,188.85,188.99,188.44,188.9,72433.0
2024-12-26 15:30:00,188.93,189.04,188.47,188.49,182233.0,188.93,189.04,188.47,188.49,182233.0
2024-12-27 09:30:00,186.3,187.01,184.23,185.2,241923.0,186.3,187.01,184.23,185.2,241923.0
2024-12-27 10:00:00,185.22,185.42,183.47,183.73,132158.0,185.22,185.42,183.47,183.73,132158.0
2024-12-27 10:30:00,183.6,184.3,183.2,184.19,108617.0,183.6,184.3,183.2,184.19,108617.0
2024-12-27 11:00:00,184.06,184.71,183.6,184.71,79647.0,184.06,184.71,183.6,184.71,79647.0
2024-12-27 11:30:00,184.77,185.2,183.81,184.28,66344.0,184.77,185.2,183.81,184.28,66344.0
2024-12-27 12:00:00,184.33,184.46,183.64,184.2,78505.0,184.33,184.46,183.64,184.2,78505.0
2024-12-27 12:30:00,184.24,184.87,183.87,184.84,57594.0,184.24,184.87,183.87,184.84,57594.0
2024-12-27 13:00:00,184.81,185.34,184.81,185.18,48545.0,184.81,185.34,184.81,185.18,48545.0
2024-12-27 13:30:00,185.11,186.06,185.07,185.88,64064.0,185.11,186.06,185.07,185.88,64064.0
2024-12-27 14:00:00,185.81,186.05,185.51,185.63,51326.0,185.81,186.05,185.51,185.63,51326.0
2024-12-27 14:30:00,185.6,186.47,185.51,186.36,46578.0,185.6,186.47,185.51,186.36,46578.0
2024-12-27 15:00:00,186.26,186.35,185.42,185.76,74810.0,186.26,186.35,185.42,185.76,74810.0
2024-12-27 15:30:00,185.56,186.41,185.08,186.24,197420.0,185.56,186.41,185.08,186.24,197420.0
2024-12-30 09:30:00,183.81,184.6,182.64,182.68,172927.0,183.81,184.6,182.64,182.68,172927.0
2024-12-30 10:00:00,182.74,182.91,181.9,182.26,138909.0,182.74,182.91,181.9,182.26,138909.0
2024-12-30 10:30:00,182.22,183.72,181.92,183.72,120807.0,182.22,183.72,181.92,183.72,120807.0
2024-12-30 11:00:00,183.67,184.04,183.34,183.93,110301.0,183.67,184.04,183.34,183.93,110301.0
2024-12-30 11:30:00,183.88,184.79,183.87,184.63,62816.0,183.88,184.79,183.87,184.63,62816.0
2024-12-30 12:00:00,184.77,184.96,184.35,184.65,53116.0,184.77,184.96,184.35,184.65,53116.0
2024-12-30 12:30:00,184.68,185.5,184.61,185.29,97584.0,184.68,185.5,184.61,185.29,97584.0
2024-12-30 13:00:00,185.28,185.51,184.77,185.15,61102.0,185.28,185.51,184.77,185.15,61102.0
2024-12-30 13:30:00,185.08,185.61,185.05,185.48,36061.0,185.08,185.61,185.05,185.48,36061.0
2024-12-30 14:00:00,185.46,185.56,184.64,184.99,103040.0,185.46,185.56,184.64,184.99,103040.0
2024-12-30 14:30:00,184.99,185.32,184.8,185.13,60618.0,184.99,185.32,184.8,185.13,60618.0
2024-12-30 15:00:00,185.13,185.42,184.75,184.77,76399.0,185.13,185.42,184.75,184.77,76399.0
2024-12-30 15:30:00,184.81,185.19,184.13,184.19,280992.0,184.81,185.19,184.13,184.19,280992.0
2024-12-31 09:30:00,185.38,185.81,183.38,183.65,128628.0,185.38,185.81,183.38,183.65,128628.0
2024-12-31 10:00:00,183.65,184.0,182.67,183.5,143292.0,183.65,184.0,182.67,183.5,143292.0
2024-12-31 10:30:00,183.44,183.77,182.85,183.26,82894.0,183.44,183.77,182.85,183.26,82894.0
2024-12-31 11:00:00,183.26,183.26,182.56,182.59,85736.0,183.26,183.26,182.56,182.59,85736.0
2024-12-31 11:30:00,182.56,183.31,182.12,182.92,82933.0,182.56,183.31,182.12,182.92,82933.0
2024-12-31 12:00:00,182.92,182.99,182.13,182.17,72400.0,182.92,182.99,182.13,182.17,72400.0
2024-12-31 12:30:00,182.16,182.45,181.33,182.4,175167.0,182.16,182.45,181.33,182.4,175167.0
2024-12-31 13:00:00,182.47,182.72,181.79,181.8,53876.0,182.47,182.72,181.79,181.8,53876.0
2024-12-31 13:30:00,181.77,182.27,181.58,181.63,44098.0,181.77,182.27,181.58,181.63,44098.0
2024-12-31 14:00:00,181.55,182.29,181.44,181.58,94022.0,181.55,182.29,181.44,181.58,94022.0
2024-12-31 14:30:00,181.62,181.99,181.26,181.99,72324.0,181.62,181.99,181.26,181.99,72324.0
2024-12-31 15:00:00,181.94,182.76,181.37,182.76,100067.0,181.94,182.76,181.37,182.76,100067.0
2024-12-31 15:30:00,182.78,182.78,181.71,181.97,341544.0,182.78,182.78,181.71,181.97,341544.0
2025-01-02 09:30:00,184.5,184.63,181.6,183.95,277791.0,184.5,184.63,181.6,183.95,277791.0
2025-01-02 10:00:00,184.0,184.33,182.2,182.5,190322.0,184.0,184.33,182.2,182.5,190322.0
2025-01-02 10:30:00,182.41,182.56,180.86,181.66,164488.0,182.41,182.56,180.86,181.66,164488.0
2025-01-02 11:00:00,181.67,182.08,180.92,181.88,317330.0,181.67,182.08,180.92,181.88,317330.0
2025-01-02 11:30:00,181.88,182.39,181.44,182.02,172834.0,181.88,182.39,181.44,182.02,172834.0
2025-01-02 12:00:00,182.08,182.08,180.41,180.43,128430.0,182.08,182.08,180.41,180.43,128430.0
2025-01-02 12:30:00,180.5,180.52,178.82,179.82,199483.0,180.5,180.52,178.82,179.82,199483.0
2025-01-02 13:00:00,179.86,180.13,179.16,180.05,115986.0,179.86,180.13,179.16,180.05,115986.0
2025-01-02 13:30:00,179.89,180.01,179.14,180.0,164887.0,179.89,180.01,179.14,180.0,164887.0
2025-01-02 14:00:00,180.0,180.34,179.8,180.25,181465.0,180.0,180.34,179.8,180.25,181465.0
2025-01-02 14:30:00,180.15,180.39,179.76,179.83,163369.0,180.15,180.39,179.76,179.83,163369.0
2025-01-02 15:00:00,179.83,180.35,179.8,180.16,234883.0,179.83,180.35,179.8,180.16,234883.0
2025-01-02 15:30:00,180.17,180.89,179.85,180.79,501013.0,180.17,180.89,179.85,180.79,501013.0
2025-01-03 09:30:00,181.26,183.0,180.41,182.45,231262.0,181.26,183.0,180.41,182.45,231262.0
2025-01-03 10:00:00,182.61,183.16,181.51,183.09,132514.0,182.61,183.16,181.51,183.09,132514.0
2025-01-03 10:30:00,183.08,183.53,182.53,182.97,121122.0,183.08,183.53,182.53,182.97,121122.0
2025-01-03 11:00:00,182.94,183.23,182.46,183.2,94040.0,182.94,183.23,182.46,183.2,94040.0
2025-01-03 11:30:00,183.19,184.54,183.06,184.34,128540.0,183.19,184.54,183.06,184.34,128540.0
2025-01-03 12:00:00,184.38,184.8,183.77,183.77,116085.0,184.38,184.8,183.77,183.77,116085.0
2025-01-03 12:30:00,183.88,184.3,183.64,183.91,80680.0,183.88,184.3,183.64,183.91,80680.0
2025-01-03 13:00:00,183.9,184.1,183.37,183.83,67322.0,183.9,184.1,183.37,183.83,67322.0
2025-01-03 13:30:00,183.78,184.45,183.78,184.06,69371.0,183.78,184.45,183.78,184.06,69371.0
2025-01-03 14:00:00,184.01,184.23,183.72,183.82,69335.0,184.01,184.23,183.72,183.82,69335.0
2025-01-03 14:30:00,183.85,184.1,183.65,183.74,59663.0,183.85,184.1,183.65,183.74,59663.0
2025-01-03 15:00:00,183.72,183.73,183.07,183.18,93554.0,183.72,183.73,183.07,183.18,93554.0
2025-01-03 15:30:00,183.17,183.41,182.76,183.19,313187.0,183.17,183.41,182.76,183.19,313187.0
2025-01-06 09:30:00,182.28,182.79,176.65,180.63,916914.0,182.28,182.79,176.65,180.63,916914.0
2025-01-06 10:00:00,180.59,181.25,179.9,181.0,283419.0,180.59,181.25,179.9,181.0,283419.0
2025-01-06 10:30:00,180.92,182.49,180.58,181.9,209313.0,180.92,182.49,180.58,181.9,209313.0
2025-01-06 11:00:00,181.97,182.13,181.38,182.11,128901.0,181.97,182.13,181.38,182.11,128901.0
2025-01-06 11:30:00,182.1,182.49,181.3,181.32,123152.0,182.1,182.49,181.3,181.32,123152.0
2025-01-06 12:00:00,181.31,181.89,179.81,180.05,258678.0,181.31,181.89,179.81,180.05,258678.0
2025-01-06 12:30:00,180.05,180.44,178.93,179.12,222423.0,180.05,180.44,178.93,179.12,222423.0
2025-01-06 13:00:00,179.14,179.18,178.3,178.6,188525.0,179.14,179.18,178.3,178.6,188525.0
2025-01-06 13:30:00,178.66,178.84,177.49,177.85,216397.0,178.66,178.84,177.49,177.85,216397.0
2025-01-06 14:00:00,177.83,178.26,177.43,178.07,213743.0,177.83,178.26,177.43,178.07,213743.0
2025-01-06 14:30:00,178.01,178.14,177.4,177.44,152565.0,178.01,178.14,177.4,177.44,152565.0
2025-01-06 15:00:00,177.44,178.25,177.35,178.21,199013.0,177.44,178.25,177.35,178.21,199013.0
2025-01-06 15:30:00,178.21,179.54,178.18,179.5,521471.0,178.21,179.54,178.18,179.5,521471.0
2025-01-07 09:30:00,177.52,178.17,175.33,175.43,745156.0,177.52,178.17,175.33,175.43,745156.0
2025-01-07 10:00:00,175.25,175.89,174.46,175.75,520256.0,175.25,175.89,174.46,175.75,520256.0
2025-01-07 10:30:00,175.61,175.63,173.18,174.4,469996.0,175.61,175.63,173.18,174.4,469996.0
2025-01-07 11:00:00,174.4,175.28,174.19,174.69,303945.0,174.4,175.28,174.19,174.69,303945.0
2025-01-07 11:30:00,174.75,175.34,174.36,174.69,152623.0,174.75,175.34,174.36,174.69,152623.0
2025-01-07 12:00:00,174.7,174.95,174.06,174.36,184594.0,174.7,174.95,174.06,174.36,184594.0
2025-01-07 12:30:00,174.36,174.8,174.11,174.69,147491.0,174.36,174.8,174.11,174.69,147491.0
2025-01-07 13:00:00,174.75,175.79,174.69,175.65,211789.0,174.75,175.79,174.69,175.65,211789.0
2025-01-07 13:30:00,175.6,175.68,174.88,175.38,167240.0,175.6,175.68,174.88,175.38,167240.0
2025-01-07 14:00:00,175.41,175.8,175.26,175.78,117379.0,175.41,175.8,175.26,175.78,117379.0
2025-01-07 14:30:00,175.78,176.1,175.59,175.73,105036.0,175.78,176.1,175.59,175.73,105036.0
2025-01-07 15:00:00,175.78,175.79,175.26,175.34,130544.0,175.78,175.79,175.26,175.34,130544.0
2025-01-07 15:30:00,175.4,175.85,174.97,175.46,401875.0,175.4,175.85,174.97,175.46,401875.0
2025-01-08 09:30:00,169.38,170.79,167.26,168.25,1273366.0,169.38,170.79,167.26,168.25,1273366.0
2025-01-08 10:00:00,168.22,169.43,167.57,167.95,553352.0,168.22,169.43,167.57,167.95,553352.0
2025-01-08 10:30:00,167.93,169.9,167.73,169.83,379374.0,167.93,169.9,167.73,169.83,379374.0
2025-01-08 11:00:00,169.88,170.25,169.07,169.61,371729.0,169.88,170.25,169.07,169.61,371729.0
2025-01-08 11:30:00,169.63,170.25,169.36,169.45,320457.0,169.63,170.25,169.36,169.45,320457.0
2025-01-08 12:00:00,169.37,169.77,167.79,167.84,370246.0,169.37,169.77,167.79,167.84,370246.0
2025-01-08 12:30:00,167.82,168.97,167.63,168.7,400841.0,167.82,168.97,167.63,168.7,400841.0
2025-01-08 13:00:00,168.7,170.93,168.7,170.51,556399.0,168.7,170.93,168.7,170.51,556399.0
2025-01-08 13:30:00,170.57,170.75,169.93,170.67,325232.0,170.57,170.75,169.93,170.67,325232.0
2025-01-08 14:00:00,170.71,171.74,170.27,171.37,408332.0,170.71,171.74,170.27,171.37,408332.0
2025-01-08 14:30:00,171.37,171.4,170.63,171.31,294796.0,171.37,171.4,170.63,171.31,294796.0
2025-01-08 15:00:00,171.33,172.66,171.13,172.41,403102.0,171.33,172.66,171.13,172.41,403102.0
2025-01-08 15:30:00,172.41,173.11,171.6,172.83,892644.0,172.41,173.11,171.6,172.83,892644.0
2025-01-10 09:30:00,172.34,175.24,171.19,172.84,641657.0,172.34,175.24,171.19,172.84,641657.0
2025-01-10 10:00:00,172.72,174.0,171.77,173.89,236049.0,172.72,174.0,171.77,173.89,236049.0
2025-01-10 10:30:00,173.88,174.4,172.5,172.56,200964.0,173.88,174.4,172.5,172.56,200964.0
2025-01-10 11:00:00,172.56,172.68,171.9,172.61,146197.0,172.56,172.68,171.9,172.61,146197.0
2025-01-10 11:30:00,172.62,172.86,171.8,172.12,149982.0,172.62,172.86,171.8,172.12,149982.0
2025-01-10 12:00:00,172.11,172.2,171.28,172.07,192072.0,172.11,172.2,171.28,172.07,192072.0
2025-01-10 12:30:00,172.07,173.49,172.01,173.24,167605.0,172.07,173.49,172.01,173.24,167605.0
2025-01-10 13:00:00,173.2,174.09,172.68,173.63,209264.0,173.2,174.09,172.68,173.63,209264.0
2025-01-10 13:30:00,173.63,174.29,173.35,174.08,158367.0,173.63,174.29,173.35,174.08,158367.0
2025-01-10 14:00:00,174.06,174.14,173.15,173.7,132367.0,174.06,174.14,173.15,173.7,132367.0
2025-01-10 14:30:00,173.6,174.15,173.31,174.01,124507.0,173.6,174.15,173.31,174.01,124507.0
2025-01-10 15:00:00,173.92,173.96,173.17,173.28,160541.0,173.92,173.96,173.17,173.28,160541.0
2025-01-10 15:30:00,173.24,173.56,172.83,173.42,566327.0,173.24,173.56,172.83,173.42,566327.0
2025-01-13 09:30:00,169.77,170.53,167.37,168.29,549188.0,169.77,170.53,167.37,168.29,549188.0
2025-01-13 10:00:00,168.26,168.67,167.19,167.73,299232.0,168.26,168.67,167.19,167.73,299232.0
2025-01-13 10:30:00,167.82,169.0,167.53,167.63,249862.0,167.82,169.0,167.53,167.63,249862.0
2025-01-13 11:00:00,167.65,167.82,166.82,166.82,246183.0,167.65,167.82,166.82,166.82,246183.0
2025-01-13 11:30:00,166.86,167.64,166.31,166.53,289794.0,166.86,167.64,166.31,166.53,289794.0
2025-01-13 12:00:00,166.53,167.42,166.21,167.3,203034.0,166.53,167.42,166.21,167.3,203034.0
2025-01-13 12:30:00,167.22,167.23,166.66,167.11,214916.0,167.22,167.23,166.66,167.11,214916.0
2025-01-13 13:00:00,167.03,167.14,166.72,167.09,173360.0,167.03,167.14,166.72,167.09,173360.0
2025-01-13 13:30:00,167.09,167.11,166.28,166.51,226165.0,167.09,167.11,166.28,166.51,226165.0
2025-01-13 14:00:00,166.51,167.3,166.49,166.91,167500.0,166.51,167.3,166.49,166.91,167500.0
2025-01-13 14:30:00,166.91,167.6,166.72,167.17,262752.0,166.91,167.6,166.72,167.17,262752.0
2025-01-13 15:00:00,167.18,167.86,166.71,167.42,340037.0,167.18,167.86,166.71,167.42,340037.0
2025-01-13 15:30:00,167.42,168.09,166.97,167.81,774398.0,167.42,168.09,166.97,167.81,774398.0
2025-01-14 09:30:00,168.3,169.45,166.4,168.32,575516.0,168.3,169.45,166.4,168.32,575516.0
2025-01-14 10:00:00,168.27,169.84,168.19,168.75,277163.0,168.27,169.84,168.19,168.75,277163.0
2025-01-14 10:30:00,168.85,169.31,167.69,169.01,278395.0,168.85,169.31,167.69,169.01,278395.0
2025-01-14 11:00:00,168.98,169.49,168.16,169.08,254640.0,168.98,169.49,168.16,169.08,254640.0
2025-01-14 11:30:00,169.11,169.26,168.04,168.08,81506.0,169.11,169.26,168.04,168.08,81506.0
2025-01-14 12:00:00,168.12,168.81,167.85,168.71,128057.0,168.12,168.81,167.85,168.71,128057.0
2025-01-14 12:30:00,168.63,168.83,167.95,168.58,130575.0,168.63,168.83,167.95,168.58,130575.0
2025-01-14 13:00:00,168.55,168.81,168.2,168.67,72465.0,168.55,168.81,168.2,168.67,72465.0
2025-01-14 13:30:00,168.67,169.18,168.53,169.05,91598.0,168.67,169.18,168.53,169.05,91598.0
2025-01-14 14:00:00,169.03,169.78,168.89,169.73,108546.0,169.03,169.78,168.89,169.73,108546.0
2025-01-14 14:30:00,169.72,170.2,169.42,169.47,216559.0,169.72,170.2,169.42,169.47,216559.0
2025-01-14 15:00:00,169.45,169.85,168.53,169.72,118367.0,169.45,169.85,168.53,169.72,118367.0
2025-01-14 15:30:00,169.84,170.66,169.38,170.64,389166.0,169.84,170.66,169.38,170.64,389166.0
2025-01-15 09:30:00,173.33,175.32,172.79,174.41,465431.0,173.33,175.32,172.79,174.41,465431.0
2025-01-15 10:00:00,174.41,175.19,174.11,175.12,224742.0,174.41,175.19,174.11,175.12,224742.0
2025-01-15 10:30:00,175.06,175.46,174.4,174.67,431143.0,175.06,175.46,174.4,174.67,431143.0
2025-01-15 11:00:00,174.63,175.95,174.63,175.15,309616.0,174.63,175.95,174.63,175.15,309616.0
2025-01-15 11:30:00,175.16,175.28,174.35,174.69,384682.0,175.16,175.28,174.35,174.69,384682.0
2025-01-15 12:00:00,174.65,174.9,174.43,174.87,211553.0,174.65,174.9,174.43,174.87,211553.0
2025-01-15 12:30:00,174.88,174.91,174.15,174.15,185645.0,174.88,174.91,174.15,174.15,185645.0
2025-01-15 13:00:00,174.16,174.46,173.56,174.0,105016.0,174.16,174.46,173.56,174.0,105016.0
2025-01-15 13:30:00,173.95,174.05,173.38,173.53,106094.0,173.95,174.05,173.38,173.53,106094.0
2025-01-15 14:00:00,173.53,173.99,173.49,173.85,163676.0,173.53,173.99,173.49,173.85,163676.0
2025-01-15 14:30:00,173.84,174.17,173.84,174.0,100260.0,173.84,174.17,173.84,174.0,100260.0
2025-01-15 15:00:00,174.0,174.55,173.89,174.53,175570.0,174.0,174.55,173.89,174.53,175570.0
2025-01-15 15:30:00,174.52,174.58,173.34,174.26,1049446.0,174.52,174.58,173.34,174.26,1049446.0
2025-01-16 09:30:00,176.0,176.29,173.7,173.91,351594.0,176.0,176.29,173.7,173.91,351594.0
2025-01-16 10:00:00,173.95,175.59,173.58,175.33,290026.0,173.95,175.59,173.58,175.33,290026.0
2025-01-16 10:30:00,175.25,177.62,175.08,177.49,380529.0,175.25,177.62,175.08,177.49,380529.0
2025-01-16 11:00:00,177.53,178.14,176.98,178.01,303139.0,177.53,178.14,176.98,178.01,303139.0
2025-01-16 11:30:00,177.95,178.75,177.85,178.6,280973.0,177.95,178.75,177.85,178.6,280973.0
2025-01-16 12:00:00,178.59,178.88,177.92,178.34,257371.0,178.59,178.88,177.92,178.34,257371.0
2025-01-16 12:30:00,178.34,178.57,177.94,178.3,181675.0,178.34,178.57,177.94,178.3,181675.0
2025-01-16 13:00:00,178.3,178.95,178.14,178.21,131424.0,178.3,178.95,178.14,178.21,131424.0
2025-01-16 13:30:00,178.18,178.33,176.92,177.3,159194.0,178.18,178.33,176.92,177.3,159194.0
2025-01-16 14:00:00,177.35,178.23,176.97,178.0,146416.0,177.35,178.23,176.97,178.0,146416.0
2025-01-16 14:30:00,177.97,178.48,177.66,178.31,257528.0,177.97,178.48,177.66,178.31,257528.0
2025-01-16 15:00:00,178.29,178.69,178.11,178.39,166859.0,178.29,178.69,178.11,178.39,166859.0
2025-01-16 15:30:00,178.4,178.6,177.12,177.17,656771.0,178.4,178.6,177.12,177.17,656771.0
2025-01-17 09:30:00,181.07,181.35,178.2,178.63,818333.0,181.07,181.35,178.2,178.63,818333.0
2025-01-17 10:00:00,178.53,179.09,177.9,179.08,243024.0,178.53,179.09,177.9,179.08,243024.0
2025-01-17 10:30:00,179.08,179.39,178.25,178.59,176108.0,179.08,179.39,178.25,178.59,176108.0
2025-01-17 11:00:00,178.59,178.85,178.11,178.66,95291.0,178.59,178.85,178.11,178.66,95291.0
2025-01-17 11:30:00,178.63,178.8,178.26,178.46,116824.0,178.63,178.8,178.26,178.46,116824.0
2025-01-17 12:00:00,178.39,178.53,177.95,178.42,89695.0,178.39,178.53,177.95,178.42,89695.0
2025-01-17 12:30:00,178.45,178.49,178.1,178.44,76280.0,178.45,178.49,178.1,178.44,76280.0
2025-01-17 13:00:00,178.4,178.8,178.33,178.42,79604.0,178.4,178.8,178.33,178.42,79604.0
2025-01-17 13:30:00,178.38,178.43,177.48,177.83,102795.0,178.38,178.43,177.48,177.83,102795.0
2025-01-17 14:00:00,177.79,177.88,177.29,177.56,119932.0,177.79,177.88,177.29,177.56,119932.0
2025-01-17 14:30:00,177.62,177.79,177.29,177.48,85226.0,177.62,177.79,177.29,177.48,85226.0
2025-01-17 15:00:00,177.45,177.79,177.12,177.5,143700.0,177.45,177.79,177.12,177.5,143700.0
2025-01-17 15:30:00,177.51,177.9,177.0,177.12,757398.0,177.51,177.9,177.0,177.12,757398.0
2025-01-21 09:30:00,181.09,184.92,180.53,184.35,840706.0,181.09,184.92,180.53,184.35,840706.0
2025-01-21 10:00:00,184.43,186.15,183.33,185.82,586126.0,184.43,186.15,183.33,185.82,586126.0
2025-01-21 10:30:00,185.81,185.85,184.39,185.03,342962.0,185.81,185.85,184.39,185.03,342962.0
2025-01-21 11:00:00,185.03,185.04,183.73,183.85,202247.0,185.03,185.04,183.73,183.85,202247.0
2025-01-21 11:30:00,183.85,184.52,183.72,183.96,199407.0,183.85,184.52,183.72,183.96,199407.0
2025-01-21 12:00:00,183.97,183.97,182.78,183.82,202538.0,183.97,183.97,182.78,183.82,202538.0
2025-01-21 12:30:00,183.83,184.37,183.52,184.2,140987.0,183.83,184.37,183.52,184.2,140987.0
2025-01-21 13:00:00,184.2,184.28,183.52,183.69,117429.0,184.2,184.28,183.52,183.69,117429.0
2025-01-21 13:30:00,183.68,184.31,183.6,183.94,96834.0,183.68,184.31,183.6,183.94,96834.0
2025-01-21 14:00:00,183.9,183.94,183.38,183.65,120584.0,183.9,183.94,183.38,183.65,120584.0
2025-01-21 14:30:00,183.7,183.7,182.96,183.32,113456.0,183.7,183.7,182.96,183.32,113456.0
2025-01-21 15:00:00,183.32,183.91,183.24,183.66,170327.0,183.32,183.91,183.24,183.66,170327.0
2025-01-21 15:30:00,183.66,183.73,182.95,183.58,396231.0,183.66,183.73,182.95,183.58,396231.0
2025-01-22 09:30:00,185.27,186.31,182.57,184.9,686713.0,185.27,186.31,182.57,184.9,686713.0
2025-01-22 10:00:00,184.74,186.43,184.27,186.38,215166.0,184.74,186.43,184.27,186.38,215166.0
2025-01-22 10:30:00,186.38,187.06,186.13,186.81,241200.0,186.38,187.06,186.13,186.81,241200.0
2025-01-22 11:00:00,186.78,187.07,186.06,186.98,163518.0,186.78,187.07,186.06,186.98,163518.0
2025-01-22 11:30:00,187.01,187.86,186.82,187.78,192753.0,187.01,187.86,186.82,187.78,192753.0
2025-01-22 12:00:00,187.79,188.54,187.79,187.98,183029.0,187.79,188.54,187.79,187.98,183029.0
2025-01-22 12:30:00,187.93,188.08,187.41,187.85,110713.0,187.93,188.08,187.41,187.85,110713.0
2025-01-22 13:00:00,187.86,188.1,187.47,187.79,108173.0,187.86,188.1,187.47,187.79,108173.0
2025-01-22 13:30:00,187.78,188.31,187.75,188.12,79270.0,187.78,188.31,187.75,188.12,79270.0
2025-01-22 14:00:00,188.09,188.6,187.96,188.43,97332.0,188.09,188.6,187.96,188.43,97332.0
2025-01-22 14:30:00,188.46,188.93,188.26,188.84,115570.0,188.46,188.93,188.26,188.84,115570.0
2025-01-22 15:00:00,188.82,188.98,188.11,188.26,174260.0,188.82,188.98,188.11,188.26,174260.0
2025-01-22 15:30:00,188.3,188.32,187.43,187.75,458771.0,188.3,188.32,187.43,187.75,458771.0
2025-01-23 09:30:00,187.02,187.59,185.7,186.27,287631.0,187.02,187.59,185.7,186.27,287631.0
2025-01-23 10:00:00,186.29,186.55,185.04,185.65,210600.0,186.29,186.55,185.04,185.65,210600.0
2025-01-23 10:30:00,185.63,186.15,185.54,185.94,114828.0,185.63,186.15,185.54,185.94,114828.0
2025-01-23 11:00:00,185.94,186.09,185.43,185.68,168848.0,185.94,186.09,185.43,185.68,168848.0
2025-01-23 11:30:00,185.68,186.58,185.6,186.28,113706.0,185.68,186.58,185.6,186.28,113706.0
2025-01-23 12:00:00,186.23,186.54,185.96,186.15,116769.0,186.23,186.54,185.96,186.15,116769.0
2025-01-23 12:30:00,186.12,186.83,186.0,186.64,108446.0,186.12,186.83,186.0,186.64,108446.0
2025-01-23 13:00:00,186.65,187.27,186.57,186.94,92301.0,186.65,187.27,186.57,186.94,92301.0
2025-01-23 13:30:00,187.0,187.29,186.98,187.12,93713.0,187.0,187.29,186.98,187.12,93713.0
2025-01-23 14:00:00,187.12,187.3,186.74,186.88,94162.0,187.12,187.3,186.74,186.88,94162.0
2025-01-23 14:30:00,186.89,187.09,186.42,186.46,119657.0,186.89,187.09,186.42,186.46,119657.0
2025-01-23 15:00:00,186.45,187.09,186.35,187.03,134056.0,186.45,187.09,186.35,187.03,134056.0
2025-01-23 15:30:00,187.03,187.75,186.77,187.35,326771.0,187.03,187.75,186.77,187.35,326771.0
2025-01-24 09:30:00,187.83,190.05,187.4,189.71,272654.0,187.83,190.05,187.4,189.71,272654.0
2025-01-24 10:00:00,189.76,189.82,188.72,189.02,119804.0,189.76,189.82,188.72,189.02,119804.0
2025-01-24 10:30:00,189.12,189.87,188.97,189.55,87804.0,189.12,189.87,188.97,189.55,87804.0
2025-01-24 11:00:00,189.5,190.65,189.5,190.36,127541.0,189.5,190.65,189.5,190.36,127541.0
2025-01-24 11:30:00,190.35,190.82,190.18,190.25,100779.0,190.35,190.82,190.18,190.25,100779.0
2025-01-24 12:00:00,190.3,190.93,189.95,190.03,94288.0,190.3,190.93,189.95,190.03,94288.0
2025-01-24 12:30:00,190.11,190.17,189.28,189.37,75669.0,190.11,190.17,189.28,189.37,75669.0
2025-01-24 13:00:00,189.38,189.6,188.83,189.41,84714.0,189.38,189.6,188.83,189.41,84714.0
2025-01-24 13:30:00,189.43,189.6,188.3,188.44,86841.0,189.43,189.6,188.3,188.44,86841.0
2025-01-24 14:00:00,188.34,188.49,187.34,187.45,101879.0,188.34,188.49,187.34,187.45,101879.0
2025-01-24 14:30:00,187.46,187.59,186.94,187.08,109635.0,187.46,187.59,186.94,187.08,109635.0
2025-01-24 15:00:00,187.06,187.37,186.87,187.31,92887.0,187.06,187.37,186.87,187.31,92887.0
2025-01-24 15:30:00,187.39,187.85,187.2,187.7,287564.0,187.39,187.85,187.2,187.7,287564.0
2025-01-27 09:30:00,185.08,190.47,183.56,190.17,458622.0,185.08,190.47,183.56,190.17,458622.0
2025-01-27 10:00:00,190.14,192.43,189.37,192.03,312997.0,190.14,192.43,189.37,192.03,312997.0
2025-01-27 10:30:00,191.99,192.38,191.15,191.44,167291.0,191.99,192.38,191.15,191.44,167291.0
2025-01-27 11:00:00,191.53,191.61,189.94,190.23,212216.0,191.53,191.61,189.94,190.23,212216.0
2025-01-27 11:30:00,190.11,191.44,190.11,190.85,158872.0,190.11,191.44,190.11,190.85,158872.0
2025-01-27 12:00:00,190.75,191.59,190.35,191.38,78038.0,190.75,191.59,190.35,191.38,78038.0
2025-01-27 12:30:00,191.34,191.34,189.68,189.7,111683.0,191.34,191.34,189.68,189.7,111683.0
2025-01-27 13:00:00,189.8,190.07,189.32,189.9,106360.0,189.8,190.07,189.32,189.9,106360.0
2025-01-27 13:30:00,190.01,190.34,188.96,189.21,108438.0,190.01,190.34,188.96,189.21,108438.0
2025-01-27 14:00:00,189.18,190.34,189.06,190.28,87656.0,189.18,190.34,189.06,190.28,87656.0
2025-01-27 14:30:00,190.24,190.29,188.5,188.73,138021.0,190.24,190.29,188.5,188.73,138021.0
2025-01-27 15:00:00,188.78,189.34,188.42,188.75,192692.0,188.78,189.34,188.42,188.75,192692.0
2025-01-27 15:30:00,188.86,189.52,188.63,189.4,472216.0,188.86,189.52,188.63,189.4,472216.0
2025-01-28 09:30:00,188.66,190.58,186.57,190.58,312903.0,188.66,190.58,186.57,190.58,312903.0
2025-01-28 10:00:00,190.58,194.75,190.57,194.36,363258.0,190.58,194.75,190.57,194.36,363258.0
2025-01-28 10:30:00,194.5,197.59,193.96,197.57,393963.0,194.5,197.59,193.96,197.57,393963.0
2025-01-28 11:00:00,197.57,197.74,195.87,196.13,243022.0,197.57,197.74,195.87,196.13,243022.0
2025-01-28 11:30:00,196.18,196.75,195.68,196.51,180199.0,196.18,196.75,195.68,196.51,180199.0
2025-01-28 12:00:00,196.49,196.75,196.11,196.37,204693.0,196.49,196.75,196.11,196.37,204693.0
2025-01-28 12:30:00,196.24,196.3,194.17,194.5,328636.0,196.24,196.3,194.17,194.5,328636.0
2025-01-28 13:00:00,194.47,194.96,193.53,193.72,207068.0,194.47,194.96,193.53,193.72,207068.0
2025-01-28 13:30:00,193.72,193.74,192.87,192.94,183427.0,193.72,193.74,192.87,192.94,183427.0
2025-01-28 14:00:00,192.98,194.06,192.48,194.02,218971.0,192.98,194.06,192.48,194.02,218971.0
2025-01-28 14:30:00,194.02,194.56,193.86,194.48,196691.0,194.02,194.56,193.86,194.48,196691.0
2025-01-28 15:00:00,194.53,194.6,193.69,193.89,258469.0,194.53,194.6,193.69,193.89,258469.0
2025-01-28 15:30:00,193.87,194.26,191.97,192.86,950181.0,193.87,194.26,191.97,192.86,950181.0
2025-01-29 09:30:00,192.94,193.01,186.65,187.06,514553.0,192.94,193.01,186.65,187.06,514553.0
2025-01-29 10:00:00,187.12,187.37,185.56,185.92,332315.0,187.12,187.37,185.56,185.92,332315.0
2025-01-29 10:30:00,185.86,187.2,185.43,186.81,284494.0,185.86,187.2,185.43,186.81,284494.0
2025-01-29 11:00:00,186.81,186.91,186.17,186.44,144045.0,186.81,186.91,186.17,186.44,144045.0
2025-01-29 11:30:00,186.39,187.16,186.27,186.87,161001.0,186.39,187.16,186.27,186.87,161001.0
2025-01-29 12:00:00,186.9,187.5,186.6,187.17,214190.0,186.9,187.5,186.6,187.17,214190.0
2025-01-29 12:30:00,187.16,187.19,186.2,186.36,96283.0,187.16,187.19,186.2,186.36,96283.0
2025-01-29 13:00:00,186.41,186.43,185.38,186.26,133774.0,186.41,186.43,185.38,186.26,133774.0
2025-01-29 13:30:00,186.26,186.65,185.73,186.06,274462.0,186.26,186.65,185.73,186.06,274462.0
2025-01-29 14:00:00,186.1,186.72,185.44,185.71,202036.0,186.1,186.72,185.44,185.71,202036.0
2025-01-29 14:30:00,185.65,186.93,185.24,186.41,330375.0,185.65,186.93,185.24,186.41,330375.0
2025-01-29 15:00:00,186.49,187.7,186.05,187.65,238582.0,186.49,187.7,186.05,187.65,238582.0
2025-01-29 15:30:00,187.69,187.83,185.06,185.41,785078.0,187.69,187.83,185.06,185.41,785078.0
2025-01-30 09:30:00,186.04,189.14,185.99,188.13,401145.0,186.04,189.14,185.99,188.13,401145.0
2025-01-30 10:00:00,188.05,188.27,186.74,187.67,135409.0,188.05,188.27,186.74,187.67,135409.0
2025-01-30 10:30:00,187.69,188.32,186.48,186.51,97707.0,187.69,188.32,186.48,186.51,97707.0
2025-01-30 11:00:00,186.57,187.16,186.09,186.85,130970.0,186.57,187.16,186.09,186.85,130970.0
2025-01-30 11:30:00,186.84,187.31,186.36,187.19,77157.0,186.84,187.31,186.36,187.19,77157.0
2025-01-30 12:00:00,187.15,187.18,186.04,186.05,108222.0,187.15,187.18,186.04,186.05,108222.0
2025-01-30 12:30:00,186.06,186.48,185.65,186.35,125673.0,186.06,186.48,185.65,186.35,125673.0
2025-01-30 13:00:00,186.32,186.76,186.17,186.35,60446.0,186.32,186.76,186.17,186.35,60446.0
2025-01-30 13:30:00,186.5,187.57,186.49,187.46,81521.0,186.5,187.57,186.49,187.46,81521.0
2025-01-30 14:00:00,187.42,187.48,187.08,187.23,83140.0,187.42,187.48,187.08,187.23,83140.0
2025-01-30 14:30:00,187.23,188.11,187.23,188.0,90704.0,187.23,188.11,187.23,188.0,90704.0
2025-01-30 15:00:00,188.02,188.64,187.96,188.12,128897.0,188.02,188.64,187.96,188.12,128897.0
2025-01-30 15:30:00,188.12,188.31,186.87,187.42,517421.0,188.12,188.31,186.87,187.42,517421.0
2025-01-31 09:30:00,188.83,189.16,187.01,188.13,270615.0,188.83,189.16,187.01,188.13,270615.0
2025-01-31 10:00:00,188.19,188.63,187.6,187.96,200672.0,188.19,188.63,187.6,187.96,200672.0
2025-01-31 10:30:00,187.96,188.84,187.96,188.07,333712.0,187.96,188.84,187.96,188.07,333712.0
2025-01-31 11:00:00,188.13,188.7,187.67,187.81,178588.0,188.13,188.7,187.67,187.81,178588.0
2025-01-31 11:30:00,187.79,187.91,187.46,187.8,126540.0,187.79,187.91,187.46,187.8,126540.0
2025-01-31 12:00:00,187.79,187.93,187.1,187.81,95169.0,187.79,187.93,187.1,187.81,95169.0
2025-01-31 12:30:00,187.86,187.87,187.14,187.24,97589.0,187.86,187.87,187.14,187.24,97589.0
2025-01-31 13:00:00,187.19,187.36,185.77,185.89,161610.0,187.19,187.36,185.77,185.89,161610.0
2025-01-31 13:30:00,185.84,186.46,185.33,185.85,118352.0,185.84,186.46,185.33,185.85,118352.0
2025-01-31 14:00:00,185.75,186.1,185.18,185.64,126650.0,185.75,186.1,185.18,185.64,126650.0
2025-01-31 14:30:00,185.64,185.9,184.81,185.61,160636.0,185.64,185.9,184.81,185.61,160636.0
2025-01-31 15:00:00,185.58,185.58,184.41,184.53,168385.0,185.58,185.58,184.41,184.53,168385.0
2025-01-31 15:30:00,184.59,185.53,184.37,184.37,553653.0,184.59,185.53,184.37,184.37,553653.0
2025-02-03 09:30:00,181.56,182.89,180.12,180.97,560837.0,181.56,182.89,180.12,180.97,560837.0
2025-02-03 10:00:00,180.97,182.27,180.34,182.13,341126.0,180.97,182.27,180.34,182.13,341126.0
2025-02-03 10:30:00,182.06,182.89,181.85,182.33,409028.0,182.06,182.89,181.85,182.33,409028.0
2025-02-03 11:00:00,182.4,183.18,181.71,182.84,444922.0,182.4,183.18,181.71,182.84,444922.0
2025-02-03 11:30:00,182.82,183.03,181.49,181.54,259499.0,182.82,183.03,181.49,181.54,259499.0
2025-02-03 12:00:00,181.59,182.9,181.31,182.52,168860.0,181.59,182.9,181.31,182.52,168860.0
2025-02-03 12:30:00,182.51,182.92,181.97,182.47,205537.0,182.51,182.92,181.97,182.47,205537.0
2025-02-03 13:00:00,182.46,183.75,182.11,183.47,141861.0,182.46,183.75,182.11,183.47,141861.0
2025-02-03 13:30:00,183.56,184.0,183.35,183.65,121249.0,183.56,184.0,183.35,183.65,121249.0
2025-02-03 14:00:00,183.76,184.24,183.35,183.46,146254.0,183.76,184.24,183.35,183.46,146254.0
2025-02-03 14:30:00,183.49,183.85,183.28,183.55,135400.0,183.49,183.85,183.28,183.55,135400.0
2025-02-03 15:00:00,183.51,183.96,183.31,183.37,190106.0,183.51,183.96,183.31,183.37,190106.0
2025-02-03 15:30:00,183.41,183.54,182.66,182.75,554042.0,183.41,183.54,182.66,182.75,554042.0
2025-02-04 09:30:00,181.31,184.9,180.93,182.62,397803.0,181.31,184.9,180.93,182.62,397803.0
2025-02-04 10:00:00,182.54,182.88,181.48,181.49,272811.0,182.54,182.88,181.48,181.49,272811.0
2025-02-04 10:30:00,181.53,182.75,181.17,182.25,315167.0,181.53,182.75,181.17,182.25,315167.0
2025-02-04 11:00:00,182.27,183.51,182.22,183.49,201172.0,182.27,183.51,182.22,183.49,201172.0
2025-02-04 11:30:00,183.47,183.52,182.37,182.7,123405.0,183.47,183.52,182.37,182.7,123405.0
2025-02-04 12:00:00,182.7,182.88,181.74,181.8,109398.0,182.7,182.88,181.74,181.8,109398.0
2025-02-04 12:30:00,181.86,182.34,181.61,182.34,101189.0,181.86,182.34,181.61,182.34,101189.0
2025-02-04 13:00:00,182.36,182.36,181.75,182.17,95416.0,182.36,182.36,181.75,182.17,95416.0
2025-02-04 13:30:00,182.2,182.89,182.15,182.38,134168.0,182.2,182.89,182.15,182.38,134168.0
2025-02-04 14:00:00,182.34,182.53,181.98,182.31,167661.0,182.34,182.53,181.98,182.31,167661.0
2025-02-04 14:30:00,182.35,182.52,181.85,182.03,409041.0,182.35,182.52,181.85,182.03,409041.0
2025-02-04 15:00:00,182.02,183.58,181.8,183.47,179034.0,182.02,183.58,181.8,183.47,179034.0
2025-02-04 15:30:00,183.44,183.85,183.19,183.4,596304.0,183.44,183.85,183.19,183.4,596304.0
2025-02-05 09:30:00,183.94,186.08,183.1,183.86,236846.0,183.94,186.08,183.1,183.86,236846.0
2025-02-05 10:00:00,183.97,184.5,183.05,184.45,143303.0,183.97,184.5,183.05,184.45,143303.0
2025-02-05 10:30:00,184.46,185.08,184.07,184.92,105344.0,184.46,185.08,184.07,184.92,105344.0
2025-02-05 11:00:00,184.91,185.37,184.37,185.36,115169.0,184.91,185.37,184.37,185.36,115169.0
2025-02-05 11:30:00,185.39,186.36,184.93,186.12,125655.0,185.39,186.36,184.93,186.12,125655.0
2025-02-05 12:00:00,186.16,186.35,185.61,185.62,67696.0,186.16,186.35,185.61,185.62,67696.0
2025-02-05 12:30:00,185.63,185.98,185.27,185.53,83852.0,185.63,185.98,185.27,185.53,83852.0
2025-02-05 13:00:00,185.53,185.86,185.13,185.2,67979.0,185.53,185.86,185.13,185.2,67979.0
2025-02-05 13:30:00,185.21,185.76,185.2,185.61,66928.0,185.21,185.76,185.2,185.61,66928.0
2025-02-05 14:00:00,185.6,186.3,185.58,186.14,155117.0,185.6,186.3,185.58,186.14,155117.0
2025-02-05 14:30:00,186.15,186.65,185.85,186.18,207892.0,186.15,186.65,185.85,186.18,207892.0
2025-02-05 15:00:00,186.18,187.1,186.17,186.93,98816.0,186.18,187.1,186.17,186.93,98816.0
2025-02-05 15:30:00,186.92,187.12,186.38,186.8,467144.0,186.92,187.12,186.38,186.8,467144.0
2025-02-06 09:30:00,187.71,188.56,186.38,187.47,301675.0,187.71,188.56,186.38,187.47,301675.0
2025-02-06 10:00:00,187.38,188.97,187.17,188.36,183465.0,187.38,188.97,187.17,188.36,183465.0
2025-02-06 10:30:00,188.41,188.88,187.51,187.76,148600.0,188.41,188.88,187.51,187.76,148600.0
2025-02-06 11:00:00,187.76,188.82,187.68,188.32,135987.0,187.76,188.82,187.68,188.32,135987.0
2025-02-06 11:30:00,188.32,188.33,186.96,187.14,143266.0,188.32,188.33,186.96,187.14,143266.0
2025-02-06 12:00:00,187.14,187.78,186.99,187.54,96488.0,187.14,187.78,186.99,187.54,96488.0
2025-02-06 12:30:00,187.56,187.95,187.5,187.82,68070.0,187.56,187.95,187.5,187.82,68070.0
2025-02-06 13:00:00,187.81,187.88,187.32,187.78,53931.0,187.81,187.88,187.32,187.78,53931.0
2025-02-06 13:30:00,187.77,187.85,186.95,187.01,62226.0,187.77,187.85,186.95,187.01,62226.0
2025-02-06 14:00:00,187.01,187.68,186.97,187.42,96832.0,187.01,187.68,186.97,187.42,96832.0
2025-02-06 14:30:00,187.4,187.6,187.1,187.17,164894.0,187.4,187.6,187.1,187.17,164894.0
2025-02-06 15:00:00,187.14,187.46,186.79,187.33,108772.0,187.14,187.46,186.79,187.33,108772.0
2025-02-06 15:30:00,187.36,187.64,186.49,187.35,535662.0,187.36,187.64,186.49,187.35,535662.0
2025-02-07 09:30:00,191.0,197.66,191.0,196.73,1100428.0,191.0,197.66,191.0,196.73,1100428.0
2025-02-07 10:00:00,196.64,196.64,193.2,194.75,338346.0,196.64,196.64,193.2,194.75,338346.0
2025-02-07 10:30:00,194.75,196.56,194.04,195.16,258412.0,194.75,196.56,194.04,195.16,258412.0
2025-02-07 11:00:00,195.24,195.69,194.05,194.87,215217.0,195.24,195.69,194.05,194.87,215217.0
2025-02-07 11:30:00,194.93,195.5,194.17,194.99,164445.0,194.93,195.5,194.17,194.99,164445.0
2025-02-07 12:00:00,195.0,195.3,194.31,195.01,107697.0,195.0,195.3,194.31,195.01,107697.0
2025-02-07 12:30:00,195.0,195.52,194.43,194.92,99025.0,195.0,195.52,194.43,194.92,99025.0
2025-02-07 13:00:00,194.91,195.49,194.54,195.2,88683.0,194.91,195.49,194.54,195.2,88683.0
2025-02-07 13:30:00,195.18,195.3,193.84,193.97,98796.0,195.18,195.3,193.84,193.97,98796.0
2025-02-07 14:00:00,193.97,194.4,193.59,193.59,120161.0,193.97,194.4,193.59,193.59,120161.0
2025-02-07 14:30:00,193.55,193.93,193.41,193.66,96177.0,193.55,193.93,193.41,193.66,96177.0
2025-02-07 15:00:00,193.65,193.93,193.28,193.7,182564.0,193.65,193.93,193.28,193.7,182564.0
2025-02-07 15:30:00,193.71,194.36,193.56,193.98,425028.0,193.71,194.36,193.56,193.98,425028.0
2025-02-10 09:30:00,196.5,198.44,195.67,196.77,546596.0,196.5,198.44,195.67,196.77,546596.0
2025-02-10 10:00:00,196.71,197.41,195.86,197.41,189457.0,196.71,197.41,195.86,197.41,189457.0
2025-02-10 10:30:00,197.47,198.71,197.37,198.42,254700.0,197.47,198.71,197.37,198.42,254700.0
2025-02-10 11:00:00,198.44,198.74,196.81,196.97,237756.0,198.44,198.74,196.81,196.97,237756.0
2025-02-10 11:30:00,196.92,197.04,196.03,196.32,193044.0,196.92,197.04,196.03,196.32,193044.0
2025-02-10 12:00:00,196.3,196.34,195.6,195.79,110384.0,196.3,196.34,195.6,195.79,110384.0
2025-02-10 12:30:00,195.78,195.93,195.5,195.88,77769.0,195.78,195.93,195.5,195.88,77769.0
2025-02-10 13:00:00,195.88,196.35,195.6,196.33,84194.0,195.88,196.35,195.6,196.33,84194.0
2025-02-10 13:30:00,196.33,196.41,195.86,196.28,112899.0,196.33,196.41,195.86,196.28,112899.0
2025-02-10 14:00:00,196.27,196.35,196.0,196.33,97759.0,196.27,196.35,196.0,196.33,97759.0
2025-02-10 14:30:00,196.32,196.45,196.03,196.19,92446.0,196.32,196.45,196.03,196.19,92446.0
2025-02-10 15:00:00,196.22,196.41,196.05,196.21,112734.0,196.22,196.41,196.05,196.21,112734.0
2025-02-10 15:30:00,196.22,196.56,195.95,196.38,445318.0,196.22,196.56,195.95,196.38,445318.0
2025-02-11 09:30:00,198.15,199.18,195.93,196.52,412903.0,198.15,199.18,195.93,196.52,412903.0
2025-02-11 10:00:00,196.52,197.11,196.17,196.83,218854.0,196.52,197.11,196.17,196.83,218854.0
2025-02-11 10:30:00,196.83,197.41,196.61,196.74,161563.0,196.83,197.41,196.61,196.74,161563.0
2025-02-11 11:00:00,196.78,196.86,195.8,195.81,205488.0,196.78,196.86,195.8,195.81,205488.0
2025-02-11 11:30:00,195.81,196.33,195.29,195.37,241781.0,195.81,196.33,195.29,195.37,241781.0
2025-02-11 12:00:00,195.32,195.97,194.4,195.71,184776.0,195.32,195.97,194.4,195.71,184776.0
2025-02-11 12:30:00,195.75,195.85,194.96,195.28,120297.0,195.75,195.85,194.96,195.28,120297.0
2025-02-11 13:00:00,195.28,195.36,195.03,195.22,113911.0,195.28,195.36,195.03,195.22,113911.0
2025-02-11 13:30:00,195.2,196.24,195.19,196.22,246008.0,195.2,196.24,195.19,196.22,246008.0
2025-02-11 14:00:00,196.2,196.34,194.96,195.73,346466.0,196.2,196.34,194.96,195.73,346466.0
2025-02-11 14:30:00,195.74,196.45,195.56,196.03,370688.0,195.74,196.45,195.56,196.03,370688.0
2025-02-11 15:00:00,196.05,196.75,196.05,196.1,237563.0,196.05,196.75,196.05,196.1,237563.0
2025-02-11 15:30:00,196.11,196.32,195.4,195.49,572945.0,196.11,196.32,195.4,195.49,572945.0
2025-02-12 09:30:00,193.73,194.94,191.82,194.07,322630.0,193.73,194.94,191.82,194.07,322630.0
2025-02-12 10:00:00,194.08,194.08,192.21,193.58,220482.0,194.08,194.08,192.21,193.58,220482.0
2025-02-12 10:30:00,193.5,194.2,193.4,193.88,106350.0,193.5,194.2,193.4,193.88,106350.0
2025-02-12 11:00:00,193.82,194.4,193.62,193.98,127690.0,193.82,194.4,193.62,193.98,127690.0
2025-02-12 11:30:00,193.98,195.09,193.98,195.08,93791.0,193.98,195.09,193.98,195.08,93791.0
2025-02-12 12:00:00,195.03,195.1,194.62,194.88,94752.0,195.03,195.1,194.62,194.88,94752.0
2025-02-12 12:30:00,194.83,195.44,194.6,195.33,86887.0,194.83,195.44,194.6,195.33,86887.0
2025-02-12 13:00:00,195.34,196.15,195.22,196.13,152104.0,195.34,196.15,195.22,196.13,152104.0
2025-02-12 13:30:00,196.13,196.4,195.76,196.12,159038.0,196.13,196.4,195.76,196.12,159038.0
2025-02-12 14:00:00,196.07,196.44,195.89,196.34,131064.0,196.07,196.44,195.89,196.34,131064.0
2025-02-12 14:30:00,196.32,197.33,196.24,197.21,144168.0,196.32,197.33,196.24,197.21,144168.0
2025-02-12 15:00:00,197.25,197.31,196.25,196.25,121703.0,197.25,197.31,196.25,196.25,121703.0
2025-02-12 15:30:00,196.25,196.96,195.94,196.69,415458.0,196.25,196.96,195.94,196.69,415458.0
2025-02-13 09:30:00,199.16,199.53,195.35,197.54,754935.0,199.16,199.53,195.35,197.54,754935.0
2025-02-13 10:00:00,197.52,198.57,195.87,196.22,565749.0,197.52,198.57,195.87,196.22,565749.0
2025-02-13 10:30:00,196.25,198.87,196.21,197.89,742035.0,196.25,198.87,196.21,197.89,742035.0
2025-02-13 11:00:00,197.85,198.32,197.19,197.3,264173.0,197.85,198.32,197.19,197.3,264173.0
2025-02-13 11:30:00,197.27,198.19,196.94,197.21,325978.0,197.27,198.19,196.94,197.21,325978.0
2025-02-13 12:00:00,197.21,198.72,197.07,198.37,413672.0,197.21,198.72,197.07,198.37,413672.0
2025-02-13 12:30:00,198.4,198.82,197.95,198.34,262568.0,198.4,198.82,197.95,198.34,262568.0
2025-02-13 13:00:00,198.36,198.78,197.63,198.67,290575.0,198.36,198.78,197.63,198.67,290575.0
2025-02-13 13:30:00,198.7,198.96,197.91,198.34,277078.0,198.7,198.96,197.91,198.34,277078.0
2025-02-13 14:00:00,198.35,200.29,198.33,200.21,517064.0,198.35,200.29,198.33,200.21,517064.0
2025-02-13 14:30:00,200.23,201.34,200.03,200.87,558247.0,200.23,201.34,200.03,200.87,558247.0
2025-02-13 15:00:00,200.88,202.19,200.84,201.78,556014.0,200.88,202.19,200.84,201.78,556014.0
2025-02-13 15:30:00,201.82,202.41,200.95,201.97,1171670.0,201.82,202.41,200.95,201.97,1171670.0
2025-02-14 09:30:00,191.81,193.36,188.75,190.02,2392729.0,191.81,193.36,188.75,190.02,2392729.0
2025-02-14 10:00:00,190.1,192.05,188.9,190.72,990553.0,190.1,192.05,188.9,190.72,990553.0
2025-02-14 10:30:00,190.72,191.92,190.06,191.92,554716.0,190.72,191.92,190.06,191.92,554716.0
2025-02-14 11:00:00,191.85,192.76,191.37,192.37,426867.0,191.85,192.76,191.37,192.37,426867.0
2025-02-14 11:30:00,192.4,193.19,191.29,192.37,389652.0,192.4,193.19,191.29,192.37,389652.0
2025-02-14 12:00:00,192.41,194.64,192.01,193.66,646131.0,192.41,194.64,192.01,193.66,646131.0
2025-02-14 12:30:00,193.67,196.47,193.66,196.26,419263.0,193.67,196.47,193.66,196.26,419263.0
2025-02-14 13:00:00,196.25,197.15,195.07,197.14,455051.0,196.25,197.15,195.07,197.14,455051.0
2025-02-14 13:30:00,197.14,198.47,196.88,197.35,579230.0,197.14,198.47,196.88,197.35,579230.0
2025-02-14 14:00:00,197.33,199.5,197.2,198.9,348287.0,197.33,199.5,197.2,198.9,348287.0
2025-02-14 14:30:00,198.9,200.63,198.77,200.16,358982.0,198.9,200.63,198.77,200.16,358982.0
2025-02-14 15:00:00,200.02,200.81,199.43,200.39,462086.0,200.02,200.81,199.43,200.39,462086.0
2025-02-14 15:30:00,200.31,201.33,199.9,200.0,856774.0,200.31,201.33,199.9,200.0,856774.0
2025-02-18 09:30:00,197.7,205.96,197.7,204.59,1101468.0,197.7,205.96,197.7,204.59,1101468.0
2025-02-18 10:00:00,204.67,205.86,202.46,202.47,484870.0,204.67,205.86,202.46,202.47,484870.0
2025-02-18 10:30:00,202.47,203.57,200.82,202.39,246771.0,202.47,203.57,200.82,202.39,246771.0
2025-02-18 11:00:00,202.16,203.3,201.7,202.43,180305.0,202.16,203.3,201.7,202.43,180305.0
2025-02-18 11:30:00,202.41,204.56,202.22,203.89,319889.0,202.41,204.56,202.22,203.89,319889.0
2025-02-18 12:00:00,203.88,204.43,203.4,204.23,216755.0,203.88,204.43,203.4,204.23,216755.0
2025-02-18 12:30:00,204.31,205.66,204.31,204.45,295735.0,204.31,205.66,204.31,204.45,295735.0
2025-02-18 13:00:00,204.46,205.03,203.99,204.91,214493.0,204.46,205.03,203.99,204.91,214493.0
2025-02-18 13:30:00,204.84,205.07,204.05,204.83,144878.0,204.84,205.07,204.05,204.83,144878.0
2025-02-18 14:00:00,204.87,204.98,203.92,204.84,162982.0,204.87,204.98,203.92,204.84,162982.0
2025-02-18 14:30:00,204.9,206.14,204.9,205.87,307192.0,204.9,206.14,204.9,205.87,307192.0
2025-02-18 15:00:00,205.86,206.99,205.76,206.27,332787.0,205.86,206.99,205.76,206.27,332787.0
2025-02-18 15:30:00,206.28,208.35,206.0,208.28,824054.0,206.28,208.35,206.0,208.28,824054.0
2025-02-19 09:30:00,208.19,208.39,204.6,205.2,409333.0,208.19,208.39,204.6,205.2,409333.0
2025-02-19 10:00:00,205.06,205.68,202.77,203.37,227681.0,205.06,205.68,202.77,203.37,227681.0
2025-02-19 10:30:00,203.48,205.09,203.22,204.53,164913.0,203.48,205.09,203.22,204.53,164913.0
2025-02-19 11:00:00,204.56,206.27,204.56,205.98,194309.0,204.56,206.27,204.56,205.98,194309.0
2025-02-19 11:30:00,206.0,206.19,205.35,205.58,80538.0,206.0,206.19,205.35,205.58,80538.0
2025-02-19 12:00:00,205.58,206.24,205.49,206.18,83899.0,205.58,206.24,205.49,206.18,83899.0
2025-02-19 12:30:00,206.18,206.62,205.96,206.49,88684.0,206.18,206.62,205.96,206.49,88684.0
2025-02-19 13:00:00,206.53,206.54,205.43,206.03,111459.0,206.53,206.54,205.43,206.03,111459.0
2025-02-19 13:30:00,206.03,206.33,205.7,205.96,100199.0,206.03,206.33,205.7,205.96,100199.0
2025-02-19 14:00:00,205.96,206.46,205.81,206.22,79783.0,205.96,206.46,205.81,206.22,79783.0
2025-02-19 14:30:00,206.22,206.76,205.84,206.69,106606.0,206.22,206.76,205.84,206.69,106606.0
2025-02-19 15:00:00,206.69,206.69,204.81,204.89,135908.0,206.69,206.69,204.81,204.89,135908.0
2025-02-19 15:30:00,204.91,205.59,203.83,205.17,497171.0,204.91,205.59,203.83,205.17,497171.0
2025-02-20 09:30:00,203.83,203.97,195.64,195.93,724157.0,203.83,203.97,195.64,195.93,724157.0
2025-02-20 10:00:00,195.93,197.93,194.82,197.46,471797.0,195.93,197.93,194.82,197.46,471797.0
2025-02-20 10:30:00,197.46,197.89,196.49,196.6,215157.0,197.46,197.89,196.49,196.6,215157.0
2025-02-20 11:00:00,196.78,198.29,196.66,198.06,205664.0,196.78,198.29,196.66,198.06,205664.0
2025-02-20 11:30:00,198.06,198.16,196.8,197.06,151933.0,198.06,198.16,196.8,197.06,151933.0
2025-02-20 12:00:00,197.06,197.85,196.99,197.44,163357.0,197.06,197.85,196.99,197.44,163357.0
2025-02-20 12:30:00,197.31,198.2,197.17,197.89,198478.0,197.31,198.2,197.17,197.89,198478.0
2025-02-20 13:00:00,197.92,198.54,197.87,198.15,96201.0,197.92,198.54,197.87,198.15,96201.0
2025-02-20 13:30:00,198.23,199.05,198.05,198.9,136414.0,198.23,199.05,198.05,198.9,136414.0
2025-02-20 14:00:00,198.88,200.02,198.81,199.8,132665.0,198.88,200.02,198.81,199.8,132665.0
2025-02-20 14:30:00,199.78,199.84,199.05,199.66,133181.0,199.78,199.84,199.05,199.66,133181.0
2025-02-20 15:00:00,199.61,199.77,199.04,199.16,129692.0,199.61,199.77,199.04,199.16,129692.0
2025-02-20 15:30:00,199.2,199.3,197.84,198.81,425323.0,199.2,199.3,197.84,198.81,425323.0
2025-02-21 09:30:00,199.26,199.26,196.85,196.99,282832.0,199.26,199.26,196.85,196.99,282832.0
2025-02-21 10:00:00,196.81,197.22,195.04,195.16,273282.0,196.81,197.22,195.04,195.16,273282.0
2025-02-21 10:30:00,195.16,195.99,194.67,195.99,208176.0,195.16,195.99,194.67,195.99,208176.0
2025-02-21 11:00:00,196.0,196.37,195.27,195.3,122568.0,196.0,196.37,195.27,195.3,122568.0
2025-02-21 11:30:00,195.33,195.68,194.36,194.46,150013.0,195.33,195.68,194.36,194.46,150013.0
2025-02-21 12:00:00,194.41,194.6,193.24,194.25,187329.0,194.41,194.6,193.24,194.25,187329.0
2025-02-21 12:30:00,194.36,194.4,193.34,193.53,105880.0,194.36,194.4,193.34,193.53,105880.0
2025-02-21 13:00:00,193.54,194.29,193.01,193.06,142480.0,193.54,194.29,193.01,193.06,142480.0
2025-02-21 13:30:00,193.02,193.42,192.48,192.56,110724.0,193.02,193.42,192.48,192.56,110724.0
2025-02-21 14:00:00,192.56,192.71,191.16,191.31,130157.0,192.56,192.71,191.16,191.31,130157.0
2025-02-21 14:30:00,191.27,191.8,191.26,191.38,149138.0,191.27,191.8,191.26,191.38,149138.0
2025-02-21 15:00:00,191.46,191.56,190.59,190.68,183983.0,191.46,191.56,190.59,190.68,183983.0
2025-02-21 15:30:00,190.71,191.25,190.26,191.03,513169.0,190.71,191.25,190.26,191.03,513169.0
2025-02-24 09:30:00,191.57,193.0,189.35,189.44,336482.0,191.57,193.0,189.35,189.44,336482.0
2025-02-24 10:00:00,189.41,190.13,188.0,189.41,285483.0,189.41,190.13,188.0,189.41,285483.0
2025-02-24 10:30:00,189.26,190.17,188.76,189.69,183765.0,189.26,190.17,188.76,189.69,183765.0
2025-02-24 11:00:00,189.7,190.69,189.55,190.63,112001.0,189.7,190.69,189.55,190.63,112001.0
2025-02-24 11:30:00,190.7,191.49,190.09,191.09,96035.0,190.7,191.49,190.09,191.09,96035.0
2025-02-24 12:00:00,191.03,191.96,190.85,191.69,119004.0,191.03,191.96,190.85,191.69,119004.0
2025-02-24 12:30:00,191.62,191.77,191.11,191.3,57983.0,191.62,191.77,191.11,191.3,57983.0
2025-02-24 13:00:00,191.26,192.66,191.26,192.13,64599.0,191.26,192.66,191.26,192.13,64599.0
2025-02-24 13:30:00,192.17,192.41,191.6,191.75,86596.0,192.17,192.41,191.6,191.75,86596.0
2025-02-24 14:00:00,191.75,192.04,191.42,191.5,80988.0,191.75,192.04,191.42,191.5,80988.0
2025-02-24 14:30:00,191.51,192.18,191.45,191.58,93032.0,191.51,192.18,191.45,191.58,93032.0
2025-02-24 15:00:00,191.61,192.1,191.38,191.71,97444.0,191.61,192.1,191.38,191.71,97444.0
2025-02-24 15:30:00,191.73,191.95,190.26,190.45,333190.0,191.73,191.95,190.26,190.45,333190.0
2025-02-25 09:30:00,189.29,189.74,186.2,188.0,440035.0,189.29,189.74,186.2,188.0,440035.0
2025-02-25 10:00:00,188.02,188.03,184.65,185.33,263571.0,188.02,188.03,184.65,185.33,263571.0
2025-02-25 10:30:00,185.31,186.42,185.21,185.77,186553.0,185.31,186.42,185.21,185.77,186553.0
2025-02-25 11:00:00,185.82,186.0,185.13,185.34,137926.0,185.82,186.0,185.13,185.34,137926.0
2025-02-25 11:30:00,185.41,187.05,185.17,186.79,137293.0,185.41,187.05,185.17,186.79,137293.0
2025-02-25 12:00:00,186.69,186.91,185.91,186.84,117660.0,186.69,186.91,185.91,186.84,117660.0
2025-02-25 12:30:00,186.84,188.27,186.74,188.19,111118.0,186.84,188.27,186.74,188.19,111118.0
2025-02-25 13:00:00,188.17,188.87,187.88,187.94,110897.0,188.17,188.87,187.88,187.94,110897.0
2025-02-25 13:30:00,187.91,189.47,187.9,189.24,113640.0,187.91,189.47,187.9,189.24,113640.0
2025-02-25 14:00:00,189.2,189.6,188.99,189.09,124920.0,189.2,189.6,188.99,189.09,124920.0
2025-02-25 14:30:00,189.1,189.57,188.7,189.12,85766.0,189.1,189.57,188.7,189.12,85766.0
2025-02-25 15:00:00,189.12,189.41,188.81,189.01,106443.0,189.12,189.41,188.81,189.01,106443.0
2025-02-25 15:30:00,189.06,189.11,187.74,188.01,309571.0,189.06,189.11,187.74,188.01,309571.0
2025-02-26 09:30:00,189.37,191.18,188.45,191.08,288153.0,189.37,191.18,188.45,191.08,288153.0
2025-02-26 10:00:00,190.96,192.31,190.26,190.91,158641.0,190.96,192.31,190.26,190.91,158641.0
2025-02-26 10:30:00,190.9,192.0,190.9,191.52,125958.0,190.9,192.0,190.9,191.52,125958.0
2025-02-26 11:00:00,191.63,191.85,191.0,191.14,82014.0,191.63,191.85,191.0,191.14,82014.0
2025-02-26 11:30:00,191.12,191.53,190.61,190.61,78012.0,191.12,191.53,190.61,190.61,78012.0
2025-02-26 12:00:00,190.57,191.31,190.53,190.78,69993.0,190.57,191.31,190.53,190.78,69993.0
2025-02-26 12:30:00,190.78,190.97,189.64,189.9,41921.0,190.78,190.97,189.64,189.9,41921.0
2025-02-26 13:00:00,189.91,190.34,189.54,189.71,36724.0,189.91,190.34,189.54,189.71,36724.0
2025-02-26 13:30:00,189.62,189.81,189.02,189.12,82862.0,189.62,189.81,189.02,189.12,82862.0
2025-02-26 14:00:00,189.12,190.01,188.97,189.81,57877.0,189.12,190.01,188.97,189.81,57877.0
2025-02-26 14:30:00,189.74,189.95,189.22,189.33,49301.0,189.74,189.95,189.22,189.33,49301.0
2025-02-26 15:00:00,189.33,189.66,189.21,189.54,60402.0,189.33,189.66,189.21,189.54,60402.0
2025-02-26 15:30:00,189.49,190.1,189.25,189.5,242010.0,189.49,190.1,189.25,189.5,242010.0
2025-02-27 09:30:00,191.38,193.4,189.34,189.34,261766.0,191.38,193.4,189.34,189.34,261766.0
2025-02-27 10:00:00,189.53,191.64,188.57,191.19,181210.0,189.53,191.64,188.57,191.19,181210.0
2025-02-27 10:30:00,191.18,191.38,190.22,190.41,59716.0,191.18,191.38,190.22,190.41,59716.0
2025-02-27 11:00:00,190.38,191.68,190.3,191.15,95312.0,190.38,191.68,190.3,191.15,95312.0
2025-02-27 11:30:00,191.03,191.6,190.43,190.52,118147.0,191.03,191.6,190.43,190.52,118147.0
2025-02-27 12:00:00,190.56,190.69,189.8,190.6,80058.0,190.56,190.69,189.8,190.6,80058.0
2025-02-27 12:30:00,190.6,190.79,189.91,190.41,58573.0,190.6,190.79,189.91,190.41,58573.0
2025-02-27 13:00:00,190.53,191.13,190.26,190.94,65534.0,190.53,191.13,190.26,190.94,65534.0
2025-02-27 13:30:00,191.02,191.03,190.28,190.33,36848.0,191.02,191.03,190.28,190.33,36848.0
2025-02-27 14:00:00,190.3,190.31,188.85,188.93,124855.0,190.3,190.31,188.85,188.93,124855.0
2025-02-27 14:30:00,188.93,188.93,187.74,187.94,114345.0,188.93,188.93,187.74,187.94,114345.0
2025-02-27 15:00:00,187.91,188.07,186.8,187.36,322059.0,187.91,188.07,186.8,187.36,322059.0
2025-02-27 15:30:00,187.36,188.03,186.69,187.52,998292.0,187.36,188.03,186.69,187.52,998292.0
2025-02-28 09:30:00,187.89,190.05,187.39,188.92,352627.0,187.89,190.05,187.39,188.92,352627.0
2025-02-28 10:00:00,188.8,190.67,188.39,190.66,151333.0,188.8,190.67,188.39,190.66,151333.0
2025-02-28 10:30:00,190.62,190.76,189.36,190.35,155331.0,190.62,190.76,189.36,190.35,155331.0
2025-02-28 11:00:00,190.36,190.95,189.32,189.47,202876.0,190.36,190.95,189.32,189.47,202876.0
2025-02-28 11:30:00,189.33,190.83,189.27,190.34,126651.0,189.33,190.83,189.27,190.34,126651.0
2025-02-28 12:00:00,190.33,191.01,190.05,190.32,101741.0,190.33,191.01,190.05,190.32,101741.0
2025-02-28 12:30:00,190.32,190.32,188.8,188.83,99699.0,190.32,190.32,188.8,188.83,99699.0
2025-02-28 13:00:00,188.75,189.27,188.07,189.21,75415.0,188.75,189.27,188.07,189.21,75415.0
2025-02-28 13:30:00,189.33,190.07,188.87,188.95,62830.0,189.33,190.07,188.87,188.95,62830.0
2025-02-28 14:00:00,188.95,189.39,188.69,189.01,68184.0,188.95,189.39,188.69,189.01,68184.0
2025-02-28 14:30:00,189.03,190.26,188.98,190.22,139424.0,189.03,190.26,188.98,190.22,139424.0
2025-02-28 15:00:00,190.17,190.48,189.73,190.35,126576.0,190.17,190.48,189.73,190.35,126576.0
2025-02-28 15:30:00,190.39,190.62,189.62,190.51,435316.0,190.39,190.62,189.62,190.51,435316.0
2025-03-03 09:30:00,191.5,193.66,188.96,189.25,479304.0,191.5,193.66,188.96,189.25,479304.0
2025-03-03 10:00:00,189.19,191.06,188.04,191.04,168068.0,189.19,191.06,188.04,191.04,168068.0
2025-03-03 10:30:00,191.03,191.33,189.51,189.57,107539.0,191.03,191.33,189.51,189.57,107539.0
2025-03-03 11:00:00,189.76,190.84,189.69,189.92,121603.0,189.76,190.84,189.69,189.92,121603.0
2025-03-03 11:30:00,189.92,190.7,189.55,190.45,123746.0,189.92,190.7,189.55,190.45,123746.0
2025-03-03 12:00:00,190.44,190.81,190.18,190.73,93978.0,190.44,190.81,190.18,190.73,93978.0
2025-03-03 12:30:00,190.73,191.37,190.1,190.43,75834.0,190.73,191.37,190.1,190.43,75834.0
2025-03-03 13:00:00,190.37,190.66,188.12,188.19,118995.0,190.37,190.66,188.12,188.19,118995.0
2025-03-03 13:30:00,188.15,188.97,187.39,188.51,106987.0,188.15,188.97,187.39,188.51,106987.0
2025-03-03 14:00:00,188.41,188.78,187.62,187.73,84490.0,188.41,188.78,187.62,187.73,84490.0
2025-03-03 14:30:00,187.62,188.59,186.3,186.36,129710.0,187.62,188.59,186.3,186.36,129710.0
2025-03-03 15:00:00,186.36,186.36,183.29,183.29,250084.0,186.36,186.36,183.29,183.29,250084.0
2025-03-03 15:30:00,183.35,183.87,182.26,183.65,604963.0,183.35,183.87,182.26,183.65,604963.0
2025-03-04 09:30:00,182.29,183.68,181.33,181.91,425301.0,182.29,183.68,181.33,181.91,425301.0
2025-03-04 10:00:00,181.58,182.0,178.93,180.0,367806.0,181.58,182.0,178.93,180.0,367806.0
2025-03-04 10:30:00,179.81,181.77,179.67,180.89,193638.0,179.81,181.77,179.67,180.89,193638.0
2025-03-04 11:00:00,180.83,181.11,178.9,179.17,164878.0,180.83,181.11,178.9,179.17,164878.0
2025-03-04 11:30:00,179.16,180.89,179.15,180.46,148831.0,179.16,180.89,179.15,180.46,148831.0
2025-03-04 12:00:00,180.66,183.03,180.31,182.71,211245.0,180.66,183.03,180.31,182.71,211245.0
2025-03-04 12:30:00,182.72,182.77,181.75,181.8,131226.0,182.72,182.77,181.75,181.8,131226.0
2025-03-04 13:00:00,181.75,183.59,181.4,182.59,90072.0,181.75,183.59,181.4,182.59,90072.0
2025-03-04 13:30:00,182.59,184.28,182.5,184.02,95737.0,182.59,184.28,182.5,184.02,95737.0
2025-03-04 14:00:00,184.07,185.1,184.01,184.43,100553.0,184.07,185.1,184.01,184.43,100553.0
2025-03-04 14:30:00,184.48,185.55,184.15,185.48,114627.0,184.48,185.55,184.15,185.48,114627.0
2025-03-04 15:00:00,185.4,186.6,185.22,185.91,113289.0,185.4,186.6,185.22,185.91,113289.0
2025-03-04 15:30:00,186.0,186.0,183.6,184.43,423430.0,186.0,186.0,183.6,184.43,423430.0
2025-03-05 09:30:00,182.45,183.24,180.12,180.46,289360.0,182.45,183.24,180.12,180.46,289360.0
2025-03-05 10:00:00,180.59,182.96,180.47,180.81,226262.0,180.59,182.96,180.47,180.81,226262.0
2025-03-05 10:30:00,180.74,182.41,180.53,181.82,172910.0,180.74,182.41,180.53,181.82,172910.0
2025-03-05 11:00:00,181.81,181.81,180.58,180.97,167497.0,181.81,181.81,180.58,180.97,167497.0
2025-03-05 11:30:00,180.82,181.74,180.4,181.3,182307.0,180.82,181.74,180.4,181.3,182307.0
2025-03-05 12:00:00,181.27,182.75,181.27,182.71,125442.0,181.27,182.75,181.27,182.71,125442.0
2025-03-05 12:30:00,182.81,183.94,182.53,183.86,82477.0,182.81,183.94,182.53,183.86,82477.0
2025-03-05 13:00:00,183.84,184.38,182.92,183.34,96373.0,183.84,184.38,182.92,183.34,96373.0
2025-03-05 13:30:00,183.29,184.07,182.83,184.02,69938.0,183.29,184.07,182.83,184.02,69938.0
2025-03-05 14:00:00,184.0,185.1,183.61,184.1,136674.0,184.0,185.1,183.61,184.1,136674.0
2025-03-05 14:30:00,184.11,184.77,183.63,184.39,92697.0,184.11,184.77,183.63,184.39,92697.0
2025-03-05 15:00:00,184.39,185.27,184.1,185.12,132751.0,184.39,185.27,184.1,185.12,132751.0
2025-03-05 15:30:00,185.12,185.23,183.98,184.37,255966.0,185.12,185.23,183.98,184.37,255966.0
2025-03-06 09:30:00,180.3,182.7,180.3,181.33,251160.0,180.3,182.7,180.3,181.33,251160.0
2025-03-06 10:00:00,181.21,183.83,180.81,183.54,135170.0,181.21,183.83,180.81,183.54,135170.0
2025-03-06 10:30:00,183.55,184.13,182.94,183.4,109297.0,183.55,184.13,182.94,183.4,109297.0
2025-03-06 11:00:00,183.44,183.92,182.3,182.99,105931.0,183.44,183.92,182.3,182.99,105931.0
2025-03-06 11:30:00,182.99,183.43,182.05,182.14,82285.0,182.99,183.43,182.05,182.14,82285.0
2025-03-06 12:00:00,182.09,182.92,181.28,182.02,120774.0,182.09,182.92,181.28,182.02,120774.0
2025-03-06 12:30:00,181.96,182.5,181.03,181.56,133468.0,181.96,182.5,181.03,181.56,133468.0
2025-03-06 13:00:00,181.56,181.56,180.64,180.66,195155.0,181.56,181.56,180.64,180.66,195155.0
2025-03-06 13:30:00,180.63,180.77,178.96,179.9,156674.0,180.63,180.77,178.96,179.9,156674.0
2025-03-06 14:00:00,179.9,179.93,178.59,178.86,128042.0,179.9,179.93,178.59,178.86,128042.0
2025-03-06 14:30:00,178.85,180.99,178.54,179.37,199629.0,178.85,180.99,178.54,179.37,199629.0
2025-03-06 15:00:00,179.29,180.13,178.87,179.52,169884.0,179.29,180.13,178.87,179.52,169884.0
2025-03-06 15:30:00,179.59,180.03,178.84,179.37,375405.0,179.59,180.03,178.84,179.37,375405.0
2025-03-07 09:30:00,177.92,180.22,177.73,179.15,212555.0,177.92,180.22,177.73,179.15,212555.0
2025-03-07 10:00:00,179.16,179.85,177.8,178.04,108526.0,179.16,179.85,177.8,178.04,108526.0
2025-03-07 10:30:00,178.03,178.46,176.2,178.16,167576.0,178.03,178.46,176.2,178.16,167576.0
2025-03-07 11:00:00,177.84,178.34,175.38,175.85,195812.0,177.84,178.34,175.38,175.85,195812.0
2025-03-07 11:30:00,175.92,176.18,174.28,174.45,207044.0,175.92,176.18,174.28,174.45,207044.0
2025-03-07 12:00:00,174.6,175.67,173.89,175.58,213612.0,174.6,175.67,173.89,175.58,213612.0
2025-03-07 12:30:00,175.5,177.46,175.3,176.22,172260.0,175.5,177.46,175.3,176.22,172260.0
2025-03-07 13:00:00,176.33,178.43,176.32,178.22,100179.0,176.33,178.43,176.32,178.22,100179.0
2025-03-07 13:30:00,178.22,179.65,178.1,179.64,114917.0,178.22,179.65,178.1,179.64,114917.0
2025-03-07 14:00:00,179.66,180.57,179.09,180.52,119004.0,179.66,180.57,179.09,180.52,119004.0
2025-03-07 14:30:00,180.51,181.07,180.07,180.28,129292.0,180.51,181.07,180.07,180.28,129292.0
2025-03-07 15:00:00,180.28,181.28,180.04,180.92,131379.0,180.28,181.28,180.04,180.92,131379.0
2025-03-07 15:30:00,180.94,182.0,179.46,180.9,585641.0,180.94,182.0,179.46,180.9,585641.0
2025-03-10 09:30:00,177.38,177.74,174.6,175.67,281638.0,177.38,177.74,174.6,175.67,281638.0
2025-03-10 10:00:00,175.67,175.67,173.35,173.55,271960.0,175.67,175.67,173.35,173.55,271960.0
2025-03-10 10:30:00,173.5,174.88,173.1,174.27,348379.0,173.5,174.88,173.1,174.27,348379.0
2025-03-10 11:00:00,174.3,175.26,173.9,174.81,209608.0,174.3,175.26,173.9,174.81,209608.0
2025-03-10 11:30:00,174.78,176.13,174.78,175.63,133709.0,174.78,176.13,174.78,175.63,133709.0
2025-03-10 12:00:00,175.59,175.84,174.5,175.27,140741.0,175.59,175.84,174.5,175.27,140741.0
2025-03-10 12:30:00,175.34,175.83,174.85,175.3,87072.0,175.34,175.83,174.85,175.3,87072.0
2025-03-10 13:00:00,175.2,175.97,174.64,175.21,199232.0,175.2,175.97,174.64,175.21,199232.0
2025-03-10 13:30:00,175.22,175.41,173.98,174.13,170735.0,175.22,175.41,173.98,174.13,170735.0
2025-03-10 14:00:00,174.2,174.49,173.44,173.89,146508.0,174.2,174.49,173.44,173.89,146508.0
2025-03-10 14:30:00,173.92,174.64,173.38,173.41,137525.0,173.92,174.64,173.38,173.41,137525.0
2025-03-10 15:00:00,173.33,175.01,172.62,174.33,179768.0,173.33,175.01,172.62,174.33,179768.0
2025-03-10 15:30:00,174.31,175.28,173.27,173.82,538890.0,174.31,175.28,173.27,173.82,538890.0
2025-03-11 09:30:00,173.79,178.6,172.75,178.16,425617.0,173.79,178.6,172.75,178.16,425617.0
2025-03-11 10:00:00,178.3,179.34,175.84,175.85,238954.0,178.3,179.34,175.84,175.85,238954.0
2025-03-11 10:30:00,175.88,179.2,175.83,178.09,239094.0,175.88,179.2,175.83,178.09,239094.0
2025-03-11 11:00:00,178.01,180.54,177.64,179.15,176802.0,178.01,180.54,177.64,179.15,176802.0
2025-03-11 11:30:00,179.4,180.25,179.01,179.22,121996.0,179.4,180.25,179.01,179.22,121996.0
2025-03-11 12:00:00,179.18,180.12,178.93,179.74,165412.0,179.18,180.12,178.93,179.74,165412.0
2025-03-11 12:30:00,179.84,180.11,178.6,178.81,120729.0,179.84,180.11,178.6,178.81,120729.0
2025-03-11 13:00:00,178.8,178.8,177.29,177.31,144628.0,178.8,178.8,177.29,177.31,144628.0
2025-03-11 13:30:00,177.28,178.85,176.95,178.2,168037.0,177.28,178.85,176.95,178.2,168037.0
2025-03-11 14:00:00,178.34,180.72,178.34,180.57,144378.0,178.34,180.72,178.34,180.57,144378.0
2025-03-11 14:30:00,180.68,182.39,180.06,181.65,169571.0,180.68,182.39,180.06,181.65,169571.0
2025-03-11 15:00:00,181.66,181.99,180.09,180.65,116363.0,181.66,181.99,180.09,180.65,116363.0
2025-03-11 15:30:00,180.67,180.85,178.9,178.9,438971.0,180.67,180.85,178.9,178.9,438971.0
2025-03-12 09:30:00,183.64,184.17,180.66,180.89,275595.0,183.64,184.17,180.66,180.89,275595.0
2025-03-12 10:00:00,180.8,182.29,179.87,181.18,144597.0,180.8,182.29,179.87,181.18,144597.0
2025-03-12 10:30:00,181.18,181.19,178.77,178.91,151309.0,181.18,181.19,178.77,178.91,151309.0
2025-03-12 11:00:00,178.84,179.81,178.0,179.63,150489.0,178.84,179.81,178.0,179.63,150489.0
2025-03-12 11:30:00,179.67,180.58,179.52,180.53,75964.0,179.67,180.58,179.52,180.53,75964.0
2025-03-12 12:00:00,180.58,181.18,180.18,180.54,149280.0,180.58,181.18,180.18,180.54,149280.0
2025-03-12 12:30:00,180.64,181.35,179.88,180.13,110890.0,180.64,181.35,179.88,180.13,110890.0
2025-03-12 13:00:00,180.22,180.43,179.8,180.14,106380.0,180.22,180.43,179.8,180.14,106380.0
2025-03-12 13:30:00,180.17,180.39,178.14,178.22,120876.0,180.17,180.39,178.14,178.22,120876.0
2025-03-12 14:00:00,178.14,179.65,178.13,179.41,146640.0,178.14,179.65,178.13,179.41,146640.0
2025-03-12 14:30:00,179.45,180.11,179.24,179.73,87903.0,179.45,180.11,179.24,179.73,87903.0
2025-03-12 15:00:00,179.63,179.63,178.5,178.85,88226.0,179.63,179.63,178.5,178.85,88226.0
2025-03-12 15:30:00,178.92,179.9,178.41,179.44,438060.0,178.92,179.9,178.41,179.44,438060.0
2025-03-13 09:30:00,178.38,178.77,174.31,175.11,277307.0,178.38,178.77,174.31,175.11,277307.0
2025-03-13 10:00:00,175.11,177.82,174.57,176.9,164337.0,175.11,177.82,174.57,176.9,164337.0
2025-03-13 10:30:00,176.9,177.68,176.49,177.03,122455.0,176.9,177.68,176.49,177.03,122455.0
2025-03-13 11:00:00,177.1,177.58,176.22,176.42,104173.0,177.1,177.58,176.22,176.42,104173.0
2025-03-13 11:30:00,176.42,176.67,175.37,175.54,99298.0,176.42,176.67,175.37,175.54,99298.0
2025-03-13 12:00:00,175.54,177.2,175.42,177.06,177938.0,175.54,177.2,175.42,177.06,177938.0
2025-03-13 12:30:00,177.0,177.93,176.54,176.86,107236.0,177.0,177.93,176.54,176.86,107236.0
2025-03-13 13:00:00,176.77,176.93,175.65,176.62,146842.0,176.77,176.93,175.65,176.62,146842.0
2025-03-13 13:30:00,176.52,176.56,175.64,175.8,73635.0,176.52,176.56,175.64,175.8,73635.0
2025-03-13 14:00:00,175.78,177.2,175.75,176.97,99723.0,175.78,177.2,175.75,176.97,99723.0
2025-03-13 14:30:00,176.97,177.86,176.76,177.84,65372.0,176.97,177.86,176.76,177.84,65372.0
2025-03-13 15:00:00,177.84,178.18,176.53,176.67,116733.0,177.84,178.18,176.53,176.67,116733.0
2025-03-13 15:30:00,176.72,176.73,175.58,176.37,294248.0,176.72,176.73,175.58,176.37,294248.0
2025-03-14 09:30:00,178.87,181.21,178.49,180.16,188075.0,178.87,181.21,178.49,180.16,188075.0
2025-03-14 10:00:00,180.16,180.96,179.0,179.17,145774.0,180.16,180.96,179.0,179.17,145774.0
2025-03-14 10:30:00,179.04,180.4,178.9,180.4,95306.0,179.04,180.4,178.9,180.4,95306.0
2025-03-14 11:00:00,180.56,181.35,180.25,180.93,92869.0,180.56,181.35,180.25,180.93,92869.0
2025-03-14 11:30:00,180.93,182.36,180.9,182.21,111924.0,180.93,182.36,180.9,182.21,111924.0
2025-03-14 12:00:00,182.23,182.38,181.31,181.48,79147.0,182.23,182.38,181.31,181.48,79147.0
2025-03-14 12:30:00,181.43,182.68,181.42,182.41,83247.0,181.43,182.68,181.42,182.41,83247.0
2025-03-14 13:00:00,182.41,182.72,181.85,182.28,74422.0,182.41,182.72,181.85,182.28,74422.0
2025-03-14 13:30:00,182.25,182.53,181.85,181.86,76106.0,182.25,182.53,181.85,181.86,76106.0
2025-03-14 14:00:00,181.93,182.4,181.81,181.96,58129.0,181.93,182.4,181.81,181.96,58129.0
2025-03-14 14:30:00,181.96,183.05,181.93,182.7,68761.0,181.96,183.05,181.93,182.7,68761.0
2025-03-14 15:00:00,182.68,182.93,182.36,182.42,107011.0,182.68,182.93,182.36,182.42,107011.0
2025-03-14 15:30:00,182.42,182.98,182.24,182.31,443717.0,182.42,182.98,182.24,182.31,443717.0
2025-03-17 09:30:00,183.18,185.31,182.0,184.2,155559.0,183.18,185.31,182.0,184.2,155559.0
2025-03-17 10:00:00,184.22,184.5,183.27,183.33,91532.0,184.22,184.5,183.27,183.33,91532.0
2025-03-17 10:30:00,183.18,183.63,182.71,183.21,60668.0,183.18,183.63,182.71,183.21,60668.0
2025-03-17 11:00:00,183.25,183.74,182.62,183.21,95778.0,183.25,183.74,182.62,183.21,95778.0
2025-03-17 11:30:00,183.17,183.72,182.86,183.36,34437.0,183.17,183.72,182.86,183.36,34437.0
2025-03-17 12:00:00,183.38,184.08,183.13,183.44,67031.0,183.38,184.08,183.13,183.44,67031.0
2025-03-17 12:30:00,183.27,183.89,183.01,183.55,50087.0,183.27,183.89,183.01,183.55,50087.0
2025-03-17 13:00:00,183.55,184.42,183.18,184.22,80460.0,183.55,184.42,183.18,184.22,80460.0
2025-03-17 13:30:00,184.28,185.08,184.15,184.41,81813.0,184.28,185.08,184.15,184.41,81813.0
2025-03-17 14:00:00,184.4,185.53,184.29,185.48,116739.0,184.4,185.53,184.29,185.48,116739.0
2025-03-17 14:30:00,185.41,186.16,185.22,185.98,133951.0,185.41,186.16,185.22,185.98,133951.0
2025-03-17 15:00:00,186.0,186.1,185.53,185.87,49569.0,186.0,186.1,185.53,185.87,49569.0
2025-03-17 15:30:00,185.85,186.0,184.76,184.99,298914.0,185.85,186.0,184.76,184.99,298914.0
2025-03-18 09:30:00,182.95,184.35,181.02,181.31,310405.0,182.95,184.35,181.02,181.31,310405.0
2025-03-18 10:00:00,181.3,183.08,180.93,183.01,78602.0,181.3,183.08,180.93,183.01,78602.0
2025-03-18 10:30:00,183.0,183.39,182.17,182.27,80136.0,183.0,183.39,182.17,182.27,80136.0
2025-03-18 11:00:00,182.17,182.46,181.22,182.35,52729.0,182.17,182.46,181.22,182.35,52729.0
2025-03-18 11:30:00,182.25,182.54,181.67,182.1,44313.0,182.25,182.54,181.67,182.1,44313.0
2025-03-18 12:00:00,182.0,183.2,182.0,183.17,51542.0,182.0,183.2,182.0,183.17,51542.0
2025-03-18 12:30:00,183.15,183.27,182.23,182.92,50857.0,183.15,183.27,182.23,182.92,50857.0
2025-03-18 13:00:00,182.86,182.93,182.21,182.65,44308.0,182.86,182.93,182.21,182.65,44308.0
2025-03-18 13:30:00,182.57,183.36,182.53,182.82,46595.0,182.57,183.36,182.53,182.82,46595.0
2025-03-18 14:00:00,182.84,183.0,182.35,182.63,44772.0,182.84,183.0,182.35,182.63,44772.0
2025-03-18 14:30:00,182.62,183.41,182.54,183.14,43671.0,182.62,183.41,182.54,183.14,43671.0
2025-03-18 15:00:00,183.11,183.25,182.74,182.86,44968.0,183.11,183.25,182.74,182.86,44968.0
2025-03-18 15:30:00,182.99,183.31,182.63,183.14,216461.0,182.99,183.31,182.63,183.14,216461.0
2025-03-19 09:30:00,182.97,185.48,182.6,185.26,119234.0,182.97,185.48,182.6,185.26,119234.0
2025-03-19 10:00:00,185.22,186.63,185.19,185.8,107924.0,185.22,186.63,185.19,185.8,107924.0
2025-03-19 10:30:00,185.81,186.95,185.64,186.72,138115.0,185.81,186.95,185.64,186.72,138115.0
2025-03-19 11:00:00,186.72,187.29,186.31,187.22,89405.0,186.72,187.29,186.31,187.22,89405.0
2025-03-19 11:30:00,187.25,187.58,186.92,187.08,109373.0,187.25,187.58,186.92,187.08,109373.0
2025-03-19 12:00:00,187.19,187.44,186.9,187.28,49906.0,187.19,187.44,186.9,187.28,49906.0
2025-03-19 12:30:00,187.26,187.31,186.75,186.89,44126.0,187.26,187.31,186.75,186.89,44126.0
2025-03-19 13:00:00,186.96,187.07,186.1,186.28,29073.0,186.96,187.07,186.1,186.28,29073.0
2025-03-19 13:30:00,186.22,186.44,185.75,185.93,87343.0,186.22,186.44,185.75,185.93,87343.0
2025-03-19 14:00:00,185.91,187.55,185.72,187.03,56712.0,185.91,187.55,185.72,187.03,56712.0
2025-03-19 14:30:00,187.03,188.59,187.02,188.58,118405.0,187.03,188.59,187.02,188.58,118405.0
2025-03-19 15:00:00,188.59,189.68,187.67,187.72,166315.0,188.59,189.68,187.67,187.72,166315.0
2025-03-19 15:30:00,187.78,188.95,187.46,187.58,306641.0,187.78,188.95,187.46,187.58,306641.0
2025-03-20 09:30:00,185.63,187.17,184.96,186.13,240127.0,185.63,187.17,184.96,186.13,240127.0
2025-03-20 10:00:00,186.12,188.18,186.09,187.48,199270.0,186.12,188.18,186.09,187.48,199270.0
2025-03-20 10:30:00,187.48,188.86,187.41,188.05,96762.0,187.48,188.86,187.41,188.05,96762.0
2025-03-20 11:00:00,188.09,188.57,187.41,188.15,76601.0,188.09,188.57,187.41,188.15,76601.0
2025-03-20 11:30:00,188.13,188.41,187.22,187.22,69306.0,188.13,188.41,187.22,187.22,69306.0
2025-03-20 12:00:00,187.26,187.7,185.39,185.57,128169.0,187.26,187.7,185.39,185.57,128169.0
2025-03-20 12:30:00,185.61,186.08,185.3,185.45,63192.0,185.61,186.08,185.3,185.45,63192.0
2025-03-20 13:00:00,185.53,186.1,184.78,184.86,83284.0,185.53,186.1,184.78,184.86,83284.0
2025-03-20 13:30:00,184.86,185.56,184.81,184.98,58378.0,184.86,185.56,184.81,184.98,58378.0
2025-03-20 14:00:00,185.02,185.25,183.83,183.84,113201.0,185.02,185.25,183.83,183.84,113201.0
2025-03-20 14:30:00,183.94,184.81,183.82,184.01,145087.0,183.94,184.81,183.82,184.01,145087.0
2025-03-20 15:00:00,184.0,184.97,184.0,184.2,97117.0,184.0,184.97,184.0,184.2,97117.0
2025-03-20 15:30:00,184.26,185.04,183.95,183.99,643777.0,184.26,185.04,183.95,183.99,643777.0
2025-03-21 09:30:00,181.72,181.88,179.72,181.26,970342.0,181.72,181.88,179.72,181.26,970342.0
2025-03-21 10:00:00,181.31,182.27,180.99,181.7,253454.0,181.31,182.27,180.99,181.7,253454.0
2025-03-21 10:30:00,181.7,182.14,181.3,182.0,114170.0,181.7,182.14,181.3,182.0,114170.0
2025-03-21 11:00:00,182.0,182.28,180.8,181.17,90895.0,182.0,182.28,180.8,181.17,90895.0
2025-03-21 11:30:00,181.1,181.53,180.5,180.6,87859.0,181.1,181.53,180.5,180.6,87859.0
2025-03-21 12:00:00,180.55,182.6,180.4,182.23,108921.0,180.55,182.6,180.4,182.23,108921.0
2025-03-21 12:30:00,182.25,182.78,181.86,182.73,187084.0,182.25,182.78,181.86,182.73,187084.0
2025-03-21 13:00:00,182.73,182.73,181.32,181.36,150134.0,182.73,182.73,181.32,181.36,150134.0
2025-03-21 13:30:00,181.3,182.05,181.26,181.65,101740.0,181.3,182.05,181.26,181.65,101740.0
2025-03-21 14:00:00,181.72,182.15,181.59,181.95,141511.0,181.72,182.15,181.59,181.95,141511.0
2025-03-21 14:30:00,181.95,182.54,181.94,182.32,104309.0,181.95,182.54,181.94,182.32,104309.0
2025-03-21 15:00:00,182.36,182.47,181.9,182.23,99655.0,182.36,182.47,181.9,182.23,99655.0
2025-03-21 15:30:00,182.2,183.6,181.77,182.29,795885.0,182.2,183.6,181.77,182.29,795885.0
2025-03-24 09:30:00,186.0,186.49,184.42,185.5,185652.0,186.0,186.49,184.42,185.5,185652.0
2025-03-24 10:00:00,185.58,185.74,184.59,184.96,93837.0,185.58,185.74,184.59,184.96,93837.0
2025-03-24 10:30:00,184.96,185.43,184.84,185.11,88769.0,184.96,185.43,184.84,185.11,88769.0
2025-03-24 11:00:00,185.14,185.75,184.65,184.88,65352.0,185.14,185.75,184.65,184.88,65352.0
2025-03-24 11:30:00,184.84,185.61,184.79,185.45,37389.0,184.84,185.61,184.79,185.45,37389.0
2025-03-24 12:00:00,185.38,185.46,184.59,184.77,52289.0,185.38,185.46,184.59,184.77,52289.0
2025-03-24 12:30:00,184.7,185.25,184.42,184.49,71679.0,184.7,185.25,184.42,184.49,71679.0
2025-03-24 13:00:00,184.45,184.68,183.86,184.48,62991.0,184.45,184.68,183.86,184.48,62991.0
2025-03-24 13:30:00,184.44,184.67,184.27,184.46,54077.0,184.44,184.67,184.27,184.46,54077.0
2025-03-24 14:00:00,184.53,184.7,184.27,184.63,55396.0,184.53,184.7,184.27,184.63,55396.0
2025-03-24 14:30:00,184.63,185.06,184.26,184.99,83505.0,184.63,185.06,184.26,184.99,83505.0
2025-03-24 15:00:00,184.99,185.37,184.78,184.79,77235.0,184.99,185.37,184.78,184.79,77235.0
2025-03-24 15:30:00,184.82,185.1,184.44,184.81,571912.0,184.82,185.1,184.44,184.81,571912.0
2025-03-25 09:30:00,184.88,188.28,184.51,187.76,311318.0,184.88,188.28,184.51,187.76,311318.0
2025-03-25 10:00:00,187.85,188.62,187.26,187.62,175012.0,187.85,188.62,187.26,187.62,175012.0
2025-03-25 10:30:00,187.62,188.49,187.48,187.84,117875.0,187.62,188.49,187.48,187.84,117875.0
2025-03-25 11:00:00,187.87,188.69,187.82,188.57,124498.0,187.87,188.69,187.82,188.57,124498.0
2025-03-25 11:30:00,188.56,188.59,187.22,187.29,76880.0,188.56,188.59,187.22,187.29,76880.0
2025-03-25 12:00:00,187.29,187.47,186.86,187.25,88057.0,187.29,187.47,186.86,187.25,88057.0
2025-03-25 12:30:00,187.28,188.63,187.14,188.16,99360.0,187.28,188.63,187.14,188.16,99360.0
2025-03-25 13:00:00,188.24,189.5,188.16,188.85,115824.0,188.24,189.5,188.16,188.85,115824.0
2025-03-25 13:30:00,188.88,189.46,188.52,189.44,116378.0,188.88,189.46,188.52,189.44,116378.0
2025-03-25 14:00:00,189.34,190.01,189.28,189.49,138478.0,189.34,190.01,189.28,189.49,138478.0
2025-03-25 14:30:00,189.58,189.71,188.96,189.54,125882.0,189.58,189.71,188.96,189.54,125882.0
2025-03-25 15:00:00,189.56,190.1,189.07,189.2,117162.0,189.56,190.1,189.07,189.2,117162.0
2025-03-25 15:30:00,189.2,190.09,188.96,189.93,303097.0,189.2,190.09,188.96,189.93,303097.0
2025-03-26 09:30:00,189.67,191.0,187.14,187.62,207403.0,189.67,191.0,187.14,187.62,207403.0
2025-03-26 10:00:00,187.5,188.23,187.05,187.36,227908.0,187.5,188.23,187.05,187.36,227908.0
2025-03-26 10:30:00,187.36,187.69,186.89,187.12,128263.0,187.36,187.69,186.89,187.12,128263.0
2025-03-26 11:00:00,187.14,187.52,186.94,187.18,71595.0,187.14,187.52,186.94,187.18,71595.0
2025-03-26 11:30:00,187.15,187.33,185.59,185.99,68709.0,187.15,187.33,185.59,185.99,68709.0
2025-03-26 12:00:00,185.81,186.76,185.75,186.76,67215.0,185.81,186.76,185.75,186.76,67215.0
2025-03-26 12:30:00,186.68,186.96,186.3,186.37,101759.0,186.68,186.96,186.3,186.37,101759.0
2025-03-26 13:00:00,186.32,186.53,185.53,185.8,55042.0,186.32,186.53,185.53,185.8,55042.0
2025-03-26 13:30:00,185.72,185.98,185.45,185.5,39811.0,185.72,185.98,185.45,185.5,39811.0
2025-03-26 14:00:00,185.54,186.19,185.35,185.97,54367.0,185.54,186.19,185.35,185.97,54367.0
2025-03-26 14:30:00,186.05,186.12,185.05,185.22,65316.0,186.05,186.12,185.05,185.22,65316.0
2025-03-26 15:00:00,185.19,185.59,184.73,184.87,87907.0,185.19,185.59,184.73,184.87,87907.0
2025-03-26 15:30:00,184.92,185.54,184.76,184.96,348213.0,184.92,185.54,184.76,184.96,348213.0
2025-03-27 09:30:00,182.7,183.16,177.91,178.87,404091.0,182.7,183.16,177.91,178.87,404091.0
2025-03-27 10:00:00,178.86,179.48,177.73,178.98,352554.0,178.86,179.48,177.73,178.98,352554.0
2025-03-27 10:30:00,178.91,179.19,177.8,178.92,238494.0,178.91,179.19,177.8,178.92,238494.0
2025-03-27 11:00:00,179.0,179.01,176.82,176.88,227178.0,179.0,179.01,176.82,176.88,227178.0
2025-03-27 11:30:00,176.88,177.83,176.55,177.42,180476.0,176.88,177.83,176.55,177.42,180476.0
2025-03-27 12:00:00,177.47,179.2,177.3,178.04,130460.0,177.47,179.2,177.3,178.04,130460.0
2025-03-27 12:30:00,178.07,178.69,177.18,177.18,114201.0,178.07,178.69,177.18,177.18,114201.0
2025-03-27 13:00:00,177.22,177.6,176.3,176.35,160688.0,177.22,177.6,176.3,176.35,160688.0
2025-03-27 13:30:00,176.32,176.77,175.5,175.71,180585.0,176.32,176.77,175.5,175.71,180585.0
2025-03-27 14:00:00,175.66,176.25,175.11,175.27,146002.0,175.66,176.25,175.11,175.27,146002.0
2025-03-27 14:30:00,175.28,175.64,174.79,174.96,180111.0,175.28,175.64,174.79,174.96,180111.0
2025-03-27 15:00:00,174.93,176.2,174.72,175.94,234822.0,174.93,176.2,174.72,175.94,234822.0
2025-03-27 15:30:00,175.93,175.93,173.56,174.43,700516.0,175.93,175.93,173.56,174.43,700516.0
2025-03-28 09:30:00,173.91,174.89,173.38,173.82,295581.0,173.91,174.89,173.38,173.82,295581.0
2025-03-28 10:00:00,173.9,174.15,172.67,172.8,191039.0,173.9,174.15,172.67,172.8,191039.0
2025-03-28 10:30:00,172.85,172.93,171.94,172.27,200953.0,172.85,172.93,171.94,172.27,200953.0
2025-03-28 11:00:00,172.2,172.43,171.4,171.98,94685.0,172.2,172.43,171.4,171.98,94685.0
2025-03-28 11:30:00,171.92,172.28,171.72,171.72,75341.0,171.92,172.28,171.72,171.72,75341.0
2025-03-28 12:00:00,171.75,172.21,171.41,171.61,90028.0,171.75,172.21,171.41,171.61,90028.0
2025-03-28 12:30:00,171.62,172.25,171.59,171.78,118994.0,171.62,172.25,171.59,171.78,118994.0
2025-03-28 13:00:00,171.77,171.77,170.77,171.51,169462.0,171.77,171.77,170.77,171.51,169462.0
2025-03-28 13:30:00,171.45,172.16,171.24,172.06,124273.0,171.45,172.16,171.24,172.06,124273.0
2025-03-28 14:00:00,171.98,173.34,171.86,172.83,228363.0,171.98,173.34,171.86,172.83,228363.0
2025-03-28 14:30:00,172.79,173.04,172.46,172.91,179435.0,172.79,173.04,172.46,172.91,179435.0
2025-03-28 15:00:00,172.92,173.06,172.33,172.38,267131.0,172.92,173.06,172.33,172.38,267131.0
2025-03-28 15:30:00,172.39,173.32,172.18,172.64,583106.0,172.39,173.32,172.18,172.64,583106.0
2025-03-31 09:30:00,169.62,169.92,166.46,167.45,409158.0,169.62,169.92,166.46,167.45,409158.0
2025-03-31 10:00:00,167.47,168.5,165.88,165.88,469548.0,167.47,168.5,165.88,165.88,469548.0
2025-03-31 10:30:00,166.03,167.66,166.0,167.14,171147.0,166.03,167.66,166.0,167.14,171147.0
2025-03-31 11:00:00,167.15,168.85,167.03,168.27,122377.0,167.15,168.85,167.03,168.27,122377.0
2025-03-31 11:30:00,168.22,169.13,167.75,168.56,162991.0,168.22,169.13,167.75,168.56,162991.0
2025-03-31 12:00:00,168.6,169.32,167.67,169.24,161888.0,168.6,169.32,167.67,169.24,161888.0
2025-03-31 12:30:00,169.22,169.31,168.38,168.4,75128.0,169.22,169.31,168.38,168.4,75128.0
2025-03-31 13:00:00,168.37,169.5,168.28,168.96,88577.0,168.37,169.5,168.28,168.96,88577.0
2025-03-31 13:30:00,169.02,169.24,168.64,168.92,64155.0,169.02,169.24,168.64,168.92,64155.0
2025-03-31 14:00:00,168.88,170.45,168.86,170.45,87095.0,168.88,170.45,168.86,170.45,87095.0
2025-03-31 14:30:00,170.44,170.67,169.85,169.9,115672.0,170.44,170.67,169.85,169.9,115672.0
2025-03-31 15:00:00,169.84,170.26,169.5,169.68,178712.0,169.84,170.26,169.5,169.68,178712.0
2025-03-31 15:30:00,169.58,171.02,169.42,170.59,528863.0,169.58,171.02,169.42,170.59,528863.0
2025-04-01 09:30:00,168.52,169.9,167.85,168.41,276411.0,168.52,169.9,167.85,168.41,276411.0
2025-04-01 10:00:00,168.24,168.53,166.83,167.97,228865.0,168.24,168.53,166.83,167.97,228865.0
2025-04-01 10:30:00,167.81,169.13,167.64,168.99,154554.0,167.81,169.13,167.64,168.99,154554.0
2025-04-01 11:00:00,169.0,170.33,168.99,170.17,97088.0,169.0,170.33,168.99,170.17,97088.0
2025-04-01 11:30:00,170.05,170.17,169.35,169.86,133586.0,170.05,170.17,169.35,169.86,133586.0
2025-04-01 12:00:00,169.92,170.84,169.6,169.81,116132.0,169.92,170.84,169.6,169.81,116132.0
2025-04-01 12:30:00,169.87,170.4,169.39,169.95,117441.0,169.87,170.4,169.39,169.95,117441.0
2025-04-01 13:00:00,169.89,170.24,169.77,169.92,113961.0,169.89,170.24,169.77,169.92,113961.0
2025-04-01 13:30:00,169.92,170.53,169.72,169.77,114979.0,169.92,170.53,169.72,169.77,114979.0
2025-04-01 14:00:00,169.78,169.92,168.92,169.15,80912.0,169.78,169.92,168.92,169.15,80912.0
2025-04-01 14:30:00,169.09,169.91,168.91,169.84,80980.0,169.09,169.91,168.91,169.84,80980.0
2025-04-01 15:00:00,169.84,170.41,169.81,170.02,105276.0,169.84,170.41,169.81,170.02,105276.0
2025-04-01 15:30:00,170.0,171.89,169.9,171.3,261463.0,170.0,171.89,169.9,171.3,261463.0
2025-04-02 09:30:00,168.27,172.1,168.27,171.55,224372.0,168.27,172.1,168.27,171.55,224372.0
2025-04-02 10:00:00,171.38,172.4,170.86,172.07,83881.0,171.38,172.4,170.86,172.07,83881.0
2025-04-02 10:30:00,172.03,172.45,171.68,172.28,117384.0,172.03,172.45,171.68,172.28,117384.0
2025-04-02 11:00:00,172.27,173.29,171.73,173.06,139837.0,172.27,173.29,171.73,173.06,139837.0
2025-04-02 11:30:00,172.98,173.17,172.46,172.96,147747.0,172.98,173.17,172.46,172.96,147747.0
2025-04-02 12:00:00,172.84,173.78,172.8,173.78,116108.0,172.84,173.78,172.8,173.78,116108.0
2025-04-02 12:30:00,173.94,174.5,173.67,174.26,122630.0,173.94,174.5,173.67,174.26,122630.0
2025-04-02 13:00:00,174.28,174.74,174.07,174.14,87550.0,174.28,174.74,174.07,174.14,87550.0
2025-04-02 13:30:00,174.15,174.19,172.71,173.07,135766.0,174.15,174.19,172.71,173.07,135766.0
2025-04-02 14:00:00,172.98,173.16,171.93,171.93,52230.0,172.98,173.16,171.93,171.93,52230.0
2025-04-02 14:30:00,172.12,172.86,171.75,171.75,75067.0,172.12,172.86,171.75,171.75,75067.0
2025-04-02 15:00:00,171.78,172.52,171.78,172.42,90792.0,171.78,172.52,171.78,172.42,90792.0
2025-04-02 15:30:00,172.37,173.68,172.15,173.18,279964.0,172.37,173.68,172.15,173.18,279964.0
2025-04-03 09:30:00,165.43,168.69,165.0,167.28,926152.0,165.43,168.69,165.0,167.28,926152.0
2025-04-03 10:00:00,167.0,167.64,165.29,165.81,276900.0,167.0,167.64,165.29,165.81,276900.0
2025-04-03 10:30:00,165.83,166.04,163.21,163.38,441844.0,165.83,166.04,163.21,163.38,441844.0
2025-04-03 11:00:00,163.37,165.31,163.19,164.91,205790.0,163.37,165.31,163.19,164.91,205790.0
2025-04-03 11:30:00,164.82,166.45,164.76,165.83,167712.0,164.82,166.45,164.76,165.83,167712.0
2025-04-03 12:00:00,165.81,167.35,165.62,167.23,188991.0,165.81,167.35,165.62,167.23,188991.0
2025-04-03 12:30:00,167.23,167.79,166.6,166.88,160916.0,167.23,167.79,166.6,166.88,160916.0
2025-04-03 13:00:00,166.92,167.59,166.66,166.87,117247.0,166.92,167.59,166.66,166.87,117247.0
2025-04-03 13:30:00,166.8,167.34,166.26,166.3,162746.0,166.8,167.34,166.26,166.3,162746.0
2025-04-03 14:00:00,166.31,166.45,165.63,165.79,160291.0,166.31,166.45,165.63,165.79,160291.0
2025-04-03 14:30:00,165.78,167.09,165.59,167.0,196438.0,165.78,167.09,165.59,167.0,196438.0
2025-04-03 15:00:00,166.96,167.0,165.63,165.8,167448.0,166.96,167.0,165.63,165.8,167448.0
2025-04-03 15:30:00,165.84,165.91,164.6,165.17,678201.0,165.84,165.91,164.6,165.17,678201.0
2025-04-04 09:30:00,158.96,160.85,156.0,158.18,584521.0,158.96,160.85,156.0,158.18,584521.0
2025-04-04 10:00:00,158.18,158.38,155.32,156.05,357772.0,158.18,158.38,155.32,156.05,357772.0
2025-04-04 10:30:00,155.95,156.68,153.88,156.35,540903.0,155.95,156.68,153.88,156.35,540903.0
2025-04-04 11:00:00,156.28,159.61,155.98,157.71,357808.0,156.28,159.61,155.98,157.71,357808.0
2025-04-04 11:30:00,157.66,158.28,156.18,156.21,250378.0,157.66,158.28,156.18,156.21,250378.0
2025-04-04 12:00:00,156.12,157.26,155.0,155.14,231709.0,156.12,157.26,155.0,155.14,231709.0
2025-04-04 12:30:00,155.14,156.1,154.63,155.0,197017.0,155.14,156.1,154.63,155.0,197017.0
2025-04-04 13:00:00,155.0,155.61,153.91,155.17,201626.0,155.0,155.61,153.91,155.17,201626.0
2025-04-04 13:30:00,155.17,156.61,154.81,156.59,166620.0,155.17,156.61,154.81,156.59,166620.0
2025-04-04 14:00:00,156.77,157.26,154.92,155.0,169482.0,156.77,157.26,154.92,155.0,169482.0
2025-04-04 14:30:00,154.99,155.25,153.64,154.07,185238.0,154.99,155.25,153.64,154.07,185238.0
2025-04-04 15:00:00,154.24,155.39,153.57,154.95,210548.0,154.24,155.39,153.57,154.95,210548.0
2025-04-04 15:30:00,154.95,156.09,153.39,153.46,718251.0,154.95,156.09,153.39,153.46,718251.0
2025-04-07 09:30:00,147.0,150.0,144.14,148.54,1379141.0,147.0,150.0,144.14,148.54,1379141.0
2025-04-07 10:00:00,148.5,159.6,148.38,150.62,839049.0,148.5,159.6,148.38,150.62,839049.0
2025-04-07 10:30:00,150.66,154.87,149.22,153.4,441600.0,150.66,154.87,149.22,153.4,441600.0
2025-04-07 11:00:00,153.42,155.29,149.35,149.77,333375.0,153.42,155.29,149.35,149.77,333375.0
2025-04-07 11:30:00,149.75,152.84,149.74,151.09,239785.0,149.75,152.84,149.74,151.09,239785.0
2025-04-07 12:00:00,150.97,151.45,149.18,150.86,218623.0,150.97,151.45,149.18,150.86,218623.0
2025-04-07 12:30:00,150.84,151.89,148.93,149.31,185096.0,150.84,151.89,148.93,149.31,185096.0
2025-04-07 13:00:00,149.41,152.99,149.32,152.82,234786.0,149.41,152.99,149.32,152.82,234786.0
2025-04-07 13:30:00,152.82,154.3,151.85,154.12,255941.0,152.82,154.3,151.85,154.12,255941.0
2025-04-07 14:00:00,154.12,154.66,152.3,152.47,280764.0,154.12,154.66,152.3,152.47,280764.0
2025-04-07 14:30:00,152.5,154.23,151.54,151.69,225797.0,152.5,154.23,151.54,151.69,225797.0
2025-04-07 15:00:00,151.72,152.82,150.88,151.0,329662.0,151.72,152.82,150.88,151.0,329662.0
2025-04-07 15:30:00,150.99,153.1,150.94,152.25,685003.0,150.99,153.1,150.94,152.25,685003.0
2025-04-08 09:30:00,157.72,159.19,156.53,158.15,593023.0,157.72,159.19,156.53,158.15,593023.0
2025-04-08 10:00:00,158.07,160.95,158.03,160.13,431454.0,158.07,160.95,158.03,160.13,431454.0
2025-04-08 10:30:00,160.11,161.5,159.12,159.33,280459.0,160.11,161.5,159.12,159.33,280459.0
2025-04-08 11:00:00,159.36,159.83,158.24,158.89,279137.0,159.36,159.83,158.24,158.89,279137.0
2025-04-08 11:30:00,158.89,160.5,158.11,158.83,222741.0,158.89,160.5,158.11,158.83,222741.0
2025-04-08 12:00:00,158.83,159.37,156.79,157.5,169124.0,158.83,159.37,156.79,157.5,169124.0
2025-04-08 12:30:00,157.68,157.86,155.45,155.56,223048.0,157.68,157.86,155.45,155.56,223048.0
2025-04-08 13:00:00,155.56,156.47,154.57,154.85,212103.0,155.56,156.47,154.57,154.85,212103.0
2025-04-08 13:30:00,154.81,156.63,154.42,156.0,263604.0,154.81,156.63,154.42,156.0,263604.0
2025-04-08 14:00:00,155.84,156.24,154.42,154.46,192068.0,155.84,156.24,154.42,154.46,192068.0
2025-04-08 14:30:00,154.47,156.65,153.94,154.06,209764.0,154.47,156.65,153.94,154.06,209764.0
2025-04-08 15:00:00,154.14,154.26,151.74,153.16,301049.0,154.14,154.26,151.74,153.16,301049.0
2025-04-08 15:30:00,153.11,153.17,150.12,152.76,906447.0,153.11,153.17,150.12,152.76,906447.0
2025-04-09 09:30:00,151.63,158.0,151.63,156.42,467483.0,151.63,158.0,151.63,156.42,467483.0
2025-04-09 10:00:00,156.35,158.4,155.69,156.5,260361.0,156.35,158.4,155.69,156.5,260361.0
2025-04-09 10:30:00,156.55,157.2,153.93,154.04,194795.0,156.55,157.2,153.93,154.04,194795.0
2025-04-09 11:00:00,153.93,156.33,153.77,155.56,153028.0,153.93,156.33,153.77,155.56,153028.0
2025-04-09 11:30:00,155.56,155.77,154.24,155.0,186875.0,155.56,155.77,154.24,155.0,186875.0
2025-04-09 12:00:00,154.92,156.68,154.53,156.21,122850.0,154.92,156.68,154.53,156.21,122850.0
2025-04-09 12:30:00,156.17,156.59,155.33,156.12,171019.0,156.17,156.59,155.33,156.12,171019.0
2025-04-09 13:00:00,156.0,167.31,154.37,163.6,513941.0,156.0,167.31,154.37,163.6,513941.0
2025-04-09 13:30:00,163.63,169.84,162.43,169.53,1154280.0,163.63,169.84,162.43,169.53,1154280.0
2025-04-09 14:00:00,169.53,172.21,168.02,171.88,802274.0,169.53,172.21,168.02,171.88,802274.0
2025-04-09 14:30:00,171.78,172.39,169.48,169.52,397734.0,171.78,172.39,169.48,169.52,397734.0
2025-04-09 15:00:00,169.65,173.21,169.07,172.93,470847.0,169.65,173.21,169.07,172.93,470847.0
2025-04-09 15:30:00,172.86,174.11,171.68,172.9,991333.0,172.86,174.11,171.68,172.9,991333.0
2025-04-10 09:30:00,168.93,170.66,168.03,168.34,314549.0,168.93,170.66,168.03,168.34,314549.0
2025-04-10 10:00:00,168.19,169.06,167.1,167.58,181489.0,168.19,169.06,167.1,167.58,181489.0
2025-04-10 10:30:00,167.74,169.6,167.31,167.48,294030.0,167.74,169.6,167.31,167.48,294030.0
2025-04-10 11:00:00,167.47,168.99,166.87,166.93,182051.0,167.47,168.99,166.87,166.93,182051.0
2025-04-10 11:30:00,166.93,167.58,165.7,165.83,256697.0,166.93,167.58,165.7,165.83,256697.0
2025-04-10 12:00:00,165.83,166.54,162.24,163.18,324081.0,165.83,166.54,162.24,163.18,324081.0
2025-04-10 12:30:00,163.18,165.73,163.14,165.6,164481.0,163.18,165.73,163.14,165.6,164481.0
2025-04-10 13:00:00,165.52,167.51,163.52,165.5,248259.0,165.52,167.51,163.52,165.5,248259.0
2025-04-10 13:30:00,165.42,168.0,165.16,167.5,155248.0,165.42,168.0,165.16,167.5,155248.0
2025-04-10 14:00:00,167.5,169.73,166.22,169.52,213814.0,167.5,169.73,166.22,169.52,213814.0
2025-04-10 14:30:00,169.69,170.07,167.64,168.48,180353.0,169.69,170.07,167.64,168.48,180353.0
2025-04-10 15:00:00,168.49,169.7,166.86,166.96,194377.0,168.49,169.7,166.86,166.96,194377.0
2025-04-10 15:30:00,166.9,168.98,165.97,168.35,624679.0,166.9,168.98,165.97,168.35,624679.0
2025-04-11 09:30:00,165.06,165.52,161.45,163.93,554813.0,165.06,165.52,161.45,163.93,554813.0
2025-04-11 10:00:00,163.68,164.49,162.08,162.47,348306.0,163.68,164.49,162.08,162.47,348306.0
2025-04-11 10:30:00,162.45,164.68,162.24,163.91,291497.0,162.45,164.68,162.24,163.91,291497.0
2025-04-11 11:00:00,163.77,165.55,162.87,163.97,209955.0,163.77,165.55,162.87,163.97,209955.0
2025-04-11 11:30:00,163.9,166.09,163.8,165.8,156593.0,163.9,166.09,163.8,165.8,156593.0
2025-04-11 12:00:00,165.84,166.13,163.91,164.7,135847.0,165.84,166.13,163.91,164.7,135847.0
2025-04-11 12:30:00,164.73,167.19,164.63,166.78,157115.0,164.73,167.19,164.63,166.78,157115.0
2025-04-11 13:00:00,166.8,167.62,165.74,166.11,139699.0,166.8,167.62,165.74,166.11,139699.0
2025-04-11 13:30:00,166.12,168.13,165.51,167.58,125476.0,166.12,168.13,165.51,167.58,125476.0
2025-04-11 14:00:00,167.66,168.2,167.3,167.89,140771.0,167.66,168.2,167.3,167.89,140771.0
2025-04-11 14:30:00,167.89,168.39,167.31,167.52,173598.0,167.89,168.39,167.31,167.52,173598.0
2025-04-11 15:00:00,167.52,168.17,167.19,167.75,280725.0,167.52,168.17,167.19,167.75,280725.0
2025-04-11 15:30:00,167.7,168.84,167.01,168.26,590450.0,167.7,168.84,167.01,168.26,590450.0
2025-04-14 09:30:00,171.67,173.53,170.09,170.56,331409.0,171.67,173.53,170.09,170.56,331409.0
2025-04-14 10:00:00,170.65,172.27,170.65,172.09,131325.0,170.65,172.27,170.65,172.09,131325.0
2025-04-14 10:30:00,172.0,172.7,171.7,172.04,120818.0,172.0,172.7,171.7,172.04,120818.0
2025-04-14 11:00:00,171.94,172.35,170.6,170.73,190866.0,171.94,172.35,170.6,170.73,190866.0
2025-04-14 11:30:00,170.73,171.22,169.4,169.56,175641.0,170.73,171.22,169.4,169.56,175641.0
2025-04-14 12:00:00,169.56,170.12,168.68,169.55,108226.0,169.56,170.12,168.68,169.55,108226.0
2025-04-14 12:30:00,169.53,170.23,168.81,168.96,118560.0,169.53,170.23,168.81,168.96,118560.0
2025-04-14 13:00:00,168.95,170.36,168.87,169.69,103345.0,168.95,170.36,168.87,169.69,103345.0
2025-04-14 13:30:00,169.78,170.26,169.29,170.19,100574.0,169.78,170.26,169.29,170.19,100574.0
2025-04-14 14:00:00,170.19,170.97,169.94,170.68,94934.0,170.19,170.97,169.94,170.68,94934.0
2025-04-14 14:30:00,170.57,171.2,170.54,170.96,142964.0,170.57,171.2,170.54,170.96,142964.0
2025-04-14 15:00:00,170.9,171.71,170.88,170.99,131368.0,170.9,171.71,170.88,170.99,131368.0
2025-04-14 15:30:00,171.02,171.3,169.87,170.08,353467.0,171.02,171.3,169.87,170.08,353467.0
2025-04-15 09:30:00,170.5,173.37,169.98,172.8,200926.0,170.5,173.37,169.98,172.8,200926.0
2025-04-15 10:00:00,172.93,174.19,172.25,172.98,151777.0,172.93,174.19,172.25,172.98,151777.0
2025-04-15 10:30:00,172.97,174.19,172.86,173.75,98175.0,172.97,174.19,172.86,173.75,98175.0
2025-04-15 11:00:00,173.7,174.53,173.53,173.8,103057.0,173.7,174.53,173.53,173.8,103057.0
2025-04-15 11:30:00,173.91,174.52,173.46,174.3,84889.0,173.91,174.52,173.46,174.3,84889.0
2025-04-15 12:00:00,174.31,174.83,174.25,174.77,79975.0,174.31,174.83,174.25,174.77,79975.0
2025-04-15 12:30:00,174.73,174.94,173.8,174.15,144262.0,174.73,174.94,173.8,174.15,144262.0
2025-04-15 13:00:00,174.14,174.65,173.67,173.84,81557.0,174.14,174.65,173.67,173.84,81557.0
2025-04-15 13:30:00,173.77,174.54,173.77,174.37,92512.0,173.77,174.54,173.77,174.37,92512.0
2025-04-15 14:00:00,174.4,174.64,173.37,173.45,139299.0,174.4,174.64,173.37,173.45,139299.0
2025-04-15 14:30:00,173.5,174.09,173.42,173.97,121697.0,173.5,174.09,173.42,173.97,121697.0
2025-04-15 15:00:00,173.98,174.15,173.42,173.55,174436.0,173.98,174.15,173.42,173.55,174436.0
2025-04-15 15:30:00,173.56,173.96,173.06,173.46,433822.0,173.56,173.96,173.06,173.46,433822.0
2025-04-16 09:30:00,171.53,172.39,170.47,170.97,334985.0,171.53,172.39,170.47,170.97,334985.0
2025-04-16 10:00:00,170.95,172.37,170.9,172.1,113231.0,170.95,172.37,170.9,172.1,113231.0
2025-04-16 10:30:00,172.14,173.57,171.95,173.37,136864.0,172.14,173.57,171.95,173.37,136864.0
2025-04-16 11:00:00,173.41,173.85,172.26,173.68,119660.0,173.41,173.85,172.26,173.68,119660.0
2025-04-16 11:30:00,173.73,173.81,172.55,172.65,121444.0,173.73,173.81,172.55,172.65,121444.0
2025-04-16 12:00:00,172.75,172.88,172.23,172.55,73960.0,172.75,172.88,172.23,172.55,73960.0
2025-04-16 12:30:00,172.48,172.79,172.1,172.23,93039.0,172.48,172.79,172.1,172.23,93039.0
2025-04-16 13:00:00,172.15,172.4,171.52,172.1,60624.0,172.15,172.4,171.52,172.1,60624.0
2025-04-16 13:30:00,172.12,172.12,169.61,169.69,178030.0,172.12,172.12,169.61,169.69,178030.0
2025-04-16 14:00:00,169.68,170.72,169.51,170.29,109957.0,169.68,170.72,169.51,170.29,109957.0
2025-04-16 14:30:00,170.26,170.37,168.83,168.86,78933.0,170.26,170.37,168.83,168.86,78933.0
2025-04-16 15:00:00,168.91,169.07,167.92,168.13,114166.0,168.91,169.07,167.92,168.13,114166.0
2025-04-16 15:30:00,168.18,170.14,168.11,169.82,413745.0,168.18,170.14,168.11,169.82,413745.0
2025-04-17 09:30:00,171.14,171.37,169.34,170.03,360713.0,171.14,171.37,169.34,170.03,360713.0
2025-04-17 10:00:00,169.89,170.51,168.32,168.43,110570.0,169.89,170.51,168.32,168.43,110570.0
2025-04-17 10:30:00,168.43,168.91,167.84,168.34,81289.0,168.43,168.91,167.84,168.34,81289.0
2025-04-17 11:00:00,168.31,169.68,167.95,168.67,67878.0,168.31,169.68,167.95,168.67,67878.0
2025-04-17 11:30:00,168.66,169.58,168.63,168.78,54012.0,168.66,169.58,168.63,168.78,54012.0
2025-04-17 12:00:00,168.81,169.79,168.28,169.45,83647.0,168.81,169.79,168.28,169.45,83647.0
2025-04-17 12:30:00,169.42,170.04,169.02,169.7,66571.0,169.42,170.04,169.02,169.7,66571.0
2025-04-17 13:00:00,169.7,169.87,168.73,168.84,74920.0,169.7,169.87,168.73,168.84,74920.0
2025-04-17 13:30:00,168.78,169.41,168.43,168.73,120867.0,168.78,169.41,168.43,168.73,120867.0
2025-04-17 14:00:00,168.67,169.34,168.56,168.73,97932.0,168.67,169.34,168.56,168.73,97932.0
2025-04-17 14:30:00,168.73,169.27,168.37,168.43,118821.0,168.73,169.27,168.37,168.43,118821.0
2025-04-17 15:00:00,168.4,168.56,167.73,167.84,91863.0,168.4,168.56,167.73,167.84,91863.0
2025-04-17 15:30:00,167.88,168.35,167.13,167.78,282180.0,167.88,168.35,167.13,167.78,282180.0
2025-04-21 09:30:00,165.09,165.95,161.82,161.95,220933.0,165.09,165.95,161.82,161.95,220933.0
2025-04-21 10:00:00,161.89,162.06,160.1,160.35,226830.0,161.89,162.06,160.1,160.35,226830.0
2025-04-21 10:30:00,160.33,160.77,159.72,160.26,187081.0,160.33,160.77,159.72,160.26,187081.0
2025-04-21 11:00:00,160.24,160.95,159.79,159.89,175755.0,160.24,160.95,159.79,159.89,175755.0
2025-04-21 11:30:00,159.93,159.97,159.12,159.61,104965.0,159.93,159.97,159.12,159.61,104965.0
2025-04-21 12:00:00,159.61,160.0,159.34,159.42,78754.0,159.61,160.0,159.34,159.42,78754.0
2025-04-21 12:30:00,159.48,160.2,159.38,159.43,88351.0,159.48,160.2,159.38,159.43,88351.0
2025-04-21 13:00:00,159.44,159.74,158.77,159.22,111036.0,159.44,159.74,158.77,159.22,111036.0
2025-04-21 13:30:00,159.24,159.33,158.12,158.29,104630.0,159.24,159.33,158.12,158.29,104630.0
2025-04-21 14:00:00,158.21,158.59,157.94,158.52,115937.0,158.21,158.59,157.94,158.52,115937.0
2025-04-21 14:30:00,158.55,158.74,157.6,157.65,111316.0,158.55,158.74,157.6,157.65,111316.0
2025-04-21 15:00:00,157.61,159.34,157.61,159.07,166575.0,157.61,159.34,157.61,159.07,166575.0
2025-04-21 15:30:00,159.08,160.31,159.05,159.99,443290.0,159.08,160.31,159.05,159.99,443290.0
2025-04-22 09:30:00,162.46,163.0,160.27,161.88,222373.0,162.46,163.0,160.27,161.88,222373.0
2025-04-22 10:00:00,161.97,163.12,161.83,162.63,92375.0,161.97,163.12,161.83,162.63,92375.0
2025-04-22 10:30:00,162.61,163.14,162.34,163.0,99875.0,162.61,163.14,162.34,163.0,99875.0
2025-04-22 11:00:00,163.0,163.49,162.88,163.23,96622.0,163.0,163.49,162.88,163.23,96622.0
2025-04-22 11:30:00,163.26,164.39,162.84,164.28,113249.0,163.26,164.39,162.84,164.28,113249.0
2025-04-22 12:00:00,164.26,165.3,164.26,165.04,91135.0,164.26,165.3,164.26,165.04,91135.0
2025-04-22 12:30:00,164.98,165.23,164.63,164.91,62878.0,164.98,165.23,164.63,164.91,62878.0
2025-04-22 13:00:00,164.91,165.36,162.94,163.08,139264.0,164.91,165.36,162.94,163.08,139264.0
2025-04-22 13:30:00,163.08,163.64,162.54,162.66,107953.0,163.08,163.64,162.54,162.66,107953.0
2025-04-22 14:00:00,162.59,164.0,162.56,163.86,87013.0,162.59,164.0,162.56,163.86,87013.0
2025-04-22 14:30:00,163.87,164.11,163.7,163.91,72425.0,163.87,164.11,163.7,163.91,72425.0
2025-04-22 15:00:00,163.9,164.12,162.88,163.01,97024.0,163.9,164.12,162.88,163.01,97024.0
2025-04-22 15:30:00,162.97,163.99,162.49,163.63,437444.0,162.97,163.99,162.49,163.63,437444.0
2025-04-23 09:30:00,168.6,172.25,168.6,171.08,424342.0,168.6,172.25,168.6,171.08,424342.0
2025-04-23 10:00:00,171.13,171.92,169.82,171.19,177278.0,171.13,171.92,169.82,171.19,177278.0
2025-04-23 10:30:00,171.25,172.52,170.9,171.03,267189.0,171.25,172.52,170.9,171.03,267189.0
2025-04-23 11:00:00,171.06,171.4,169.23,169.42,148832.0,171.06,171.4,169.23,169.42,148832.0
2025-04-23 11:30:00,169.51,169.66,168.0,168.88,142911.0,169.51,169.66,168.0,168.88,142911.0
2025-04-23 12:00:00,168.91,168.91,167.37,168.07,73106.0,168.91,168.91,167.37,168.07,73106.0
2025-04-23 12:30:00,168.06,169.22,168.02,169.09,90529.0,168.06,169.22,168.02,169.09,90529.0
2025-04-23 13:00:00,169.09,169.61,168.39,169.08,93083.0,169.09,169.61,168.39,169.08,93083.0
2025-04-23 13:30:00,169.09,169.31,168.19,168.85,92702.0,169.09,169.31,168.19,168.85,92702.0
2025-04-23 14:00:00,168.88,169.51,168.57,168.72,89101.0,168.88,169.51,168.57,168.72,89101.0
2025-04-23 14:30:00,168.78,169.22,168.52,168.72,61032.0,168.78,169.22,168.52,168.72,61032.0
2025-04-23 15:00:00,168.75,168.99,167.69,168.03,129757.0,168.75,168.99,167.69,168.03,129757.0
2025-04-23 15:30:00,168.02,168.71,167.33,168.28,306179.0,168.02,168.71,167.33,168.28,306179.0
2025-04-24 09:30:00,169.34,173.21,169.07,173.13,226277.0,169.34,173.21,169.07,173.13,226277.0
2025-04-24 10:00:00,173.13,173.83,172.63,173.32,166453.0,173.13,173.83,172.63,173.32,166453.0
2025-04-24 10:30:00,173.31,173.9,172.79,173.28,100365.0,173.31,173.9,172.79,173.28,100365.0
2025-04-24 11:00:00,173.31,174.19,173.22,173.7,83036.0,173.31,174.19,173.22,173.7,83036.0
2025-04-24 11:30:00,173.7,174.43,173.51,174.16,87471.0,173.7,174.43,173.51,174.16,87471.0
2025-04-24 12:00:00,174.15,174.72,173.75,174.61,100698.0,174.15,174.72,173.75,174.61,100698.0
2025-04-24 12:30:00,174.65,175.21,174.57,174.84,88322.0,174.65,175.21,174.57,174.84,88322.0
2025-04-24 13:00:00,174.71,175.58,174.53,175.37,124520.0,174.71,175.58,174.53,175.37,124520.0
2025-04-24 13:30:00,175.37,175.56,174.93,175.5,75161.0,175.37,175.56,174.93,175.5,75161.0
2025-04-24 14:00:00,175.5,176.27,175.47,176.13,129918.0,175.5,176.27,175.47,176.13,129918.0
2025-04-24 14:30:00,176.11,176.36,175.91,176.06,80482.0,176.11,176.36,175.91,176.06,80482.0
2025-04-24 15:00:00,176.06,176.06,175.37,175.62,108239.0,176.06,176.06,175.37,175.62,108239.0
2025-04-24 15:30:00,175.66,176.45,175.58,176.01,355237.0,175.66,176.45,175.58,176.01,355237.0
2025-04-25 09:30:00,176.49,176.98,175.33,176.37,167147.0,176.49,176.98,175.33,176.37,167147.0
2025-04-25 10:00:00,176.34,177.77,176.09,176.56,126042.0,176.34,177.77,176.09,176.56,126042.0
2025-04-25 10:30:00,176.62,177.38,176.33,176.85,169728.0,176.62,177.38,176.33,176.85,169728.0
2025-04-25 11:00:00,176.83,177.87,176.53,177.49,97744.0,176.83,177.87,176.53,177.49,97744.0
2025-04-25 11:30:00,177.55,177.66,176.83,177.6,75328.0,177.55,177.66,176.83,177.6,75328.0
2025-04-25 12:00:00,177.57,178.2,177.47,178.02,63833.0,177.57,178.2,177.47,178.02,63833.0
2025-04-25 12:30:00,178.02,178.35,177.85,178.33,44914.0,178.02,178.35,177.85,178.33,44914.0
2025-04-25 13:00:00,178.24,178.92,178.18,178.72,68697.0,178.24,178.92,178.18,178.72,68697.0
2025-04-25 13:30:00,178.73,179.09,177.8,178.18,139240.0,178.73,179.09,177.8,178.18,139240.0
2025-04-25 14:00:00,178.2,178.86,178.11,178.83,82251.0,178.2,178.86,178.11,178.83,82251.0
2025-04-25 14:30:00,178.79,179.29,178.7,179.1,113897.0,178.79,179.29,178.7,179.1,113897.0
2025-04-25 15:00:00,179.08,179.5,178.78,178.85,81073.0,179.08,179.5,178.78,178.85,81073.0
2025-04-25 15:30:00,178.76,179.21,178.3,178.99,315269.0,178.76,179.21,178.3,178.99,315269.0
2025-04-28 09:30:00,178.62,180.86,178.09,179.76,228089.0,178.62,180.86,178.09,179.76,228089.0
2025-04-28 10:00:00,179.82,181.43,179.42,181.15,110940.0,179.82,181.43,179.42,181.15,110940.0
2025-04-28 10:30:00,181.18,181.65,180.59,180.71,227768.0,181.18,181.65,180.59,180.71,227768.0
2025-04-28 11:00:00,180.7,180.92,179.19,179.27,82037.0,180.7,180.92,179.19,179.27,82037.0
2025-04-28 11:30:00,179.35,180.04,179.09,179.69,104230.0,179.35,180.04,179.09,179.69,104230.0
2025-04-28 12:00:00,179.7,179.8,178.74,179.11,139818.0,179.7,179.8,178.74,179.11,139818.0
2025-04-28 12:30:00,179.18,179.76,179.14,179.43,83200.0,179.18,179.76,179.14,179.43,83200.0
2025-04-28 13:00:00,179.53,179.73,179.13,179.29,84529.0,179.53,179.73,179.13,179.29,84529.0
2025-04-28 13:30:00,179.29,180.38,179.13,180.33,65841.0,179.29,180.38,179.13,180.33,65841.0
2025-04-28 14:00:00,180.33,181.07,180.12,180.83,78006.0,180.33,181.07,180.12,180.83,78006.0
2025-04-28 14:30:00,180.83,181.65,180.66,181.36,84419.0,180.83,181.65,180.66,181.36,84419.0
2025-04-28 15:00:00,181.38,181.86,181.27,181.66,95404.0,181.38,181.86,181.27,181.66,95404.0
2025-04-28 15:30:00,181.66,182.2,181.07,181.51,319076.0,181.66,182.2,181.07,181.51,319076.0
2025-04-29 09:30:00,182.99,185.69,182.09,183.89,341771.0,182.99,185.69,182.09,183.89,341771.0
2025-04-29 10:00:00,183.91,185.09,183.44,183.78,314015.0,183.91,185.09,183.44,183.78,314015.0
2025-04-29 10:30:00,183.79,186.06,183.79,185.74,316053.0,183.79,186.06,183.79,185.74,316053.0
2025-04-29 11:00:00,185.74,186.34,185.38,185.94,335701.0,185.74,186.34,185.38,185.94,335701.0
2025-04-29 11:30:00,185.86,185.86,184.43,184.55,100278.0,185.86,185.86,184.43,184.55,100278.0
2025-04-29 12:00:00,184.61,185.85,184.6,184.85,130708.0,184.61,185.85,184.6,184.85,130708.0
2025-04-29 12:30:00,184.85,185.81,184.54,184.73,146733.0,184.85,185.81,184.54,184.73,146733.0
2025-04-29 13:00:00,184.73,185.85,184.5,185.55,89919.0,184.73,185.85,184.5,185.55,89919.0
2025-04-29 13:30:00,185.56,186.71,185.51,186.56,148325.0,185.56,186.71,185.51,186.56,148325.0
2025-04-29 14:00:00,186.61,187.14,186.4,186.6,169333.0,186.61,187.14,186.4,186.6,169333.0
2025-04-29 14:30:00,186.56,186.93,186.29,186.79,86125.0,186.56,186.93,186.29,186.79,86125.0
2025-04-29 15:00:00,186.76,187.07,186.56,186.82,159069.0,186.76,187.07,186.56,186.82,159069.0
2025-04-29 15:30:00,186.9,187.31,186.47,186.69,449195.0,186.9,187.31,186.47,186.69,449195.0
2025-04-30 09:30:00,185.0,185.1,182.36,182.72,404762.0,185.0,185.1,182.36,182.72,404762.0
2025-04-30 10:00:00,182.83,184.22,182.53,184.13,127391.0,182.83,184.22,182.53,184.13,127391.0
2025-04-30 10:30:00,184.13,184.78,183.85,184.44,133943.0,184.13,184.78,183.85,184.44,133943.0
2025-04-30 11:00:00,184.39,185.73,184.39,185.47,121195.0,184.39,185.73,184.39,185.47,121195.0
2025-04-30 11:30:00,185.51,186.37,185.37,186.11,96581.0,185.51,186.37,185.37,186.11,96581.0
2025-04-30 12:00:00,186.16,186.43,185.58,185.81,57169.0,186.16,186.43,185.58,185.81,57169.0
2025-04-30 12:30:00,185.75,186.33,185.51,186.15,75000.0,185.75,186.33,185.51,186.15,75000.0
2025-04-30 13:00:00,186.08,186.5,185.26,186.42,71440.0,186.08,186.5,185.26,186.42,71440.0
2025-04-30 13:30:00,186.44,186.87,186.28,186.5,66512.0,186.44,186.87,186.28,186.5,66512.0
2025-04-30 14:00:00,186.48,187.25,186.02,186.3,109881.0,186.48,187.25,186.02,186.3,109881.0
2025-04-30 14:30:00,186.28,186.5,185.62,185.67,87938.0,186.28,186.5,185.62,185.67,87938.0
2025-04-30 15:00:00,185.67,186.33,185.44,185.59,96104.0,185.67,186.33,185.44,185.59,96104.0
2025-04-30 15:30:00,185.6,187.63,185.36,186.87,491933.0,185.6,187.63,185.36,186.87,491933.0
2025-05-01 09:30:00,188.64,189.17,186.65,187.25,460597.0,188.64,189.17,186.65,187.25,460597.0
2025-05-01 10:00:00,187.38,188.23,186.74,188.17,272213.0,187.38,188.23,186.74,188.17,272213.0
2025-05-01 10:30:00,188.22,188.72,187.8,188.53,153874.0,188.22,188.72,187.8,188.53,153874.0
2025-05-01 11:00:00,188.55,188.72,188.07,188.32,133750.0,188.55,188.72,188.07,188.32,133750.0
2025-05-01 11:30:00,188.35,188.37,186.83,187.29,114616.0,188.35,188.37,186.83,187.29,114616.0
2025-05-01 12:00:00,187.31,187.51,186.5,187.09,167537.0,187.31,187.51,186.5,187.09,167537.0
2025-05-01 12:30:00,187.09,187.35,186.79,186.81,111355.0,187.09,187.35,186.79,186.81,111355.0
2025-05-01 13:00:00,186.86,187.65,186.69,187.3,137498.0,186.86,187.65,186.69,187.3,137498.0
2025-05-01 13:30:00,187.34,187.63,186.86,187.52,141935.0,187.34,187.63,186.86,187.52,141935.0
2025-05-01 14:00:00,187.53,188.17,187.47,188.17,65493.0,187.53,188.17,187.47,188.17,65493.0
2025-05-01 14:30:00,188.13,189.0,188.06,188.33,113365.0,188.13,189.0,188.06,188.33,113365.0
2025-05-01 15:00:00,188.31,188.41,187.77,188.15,55668.0,188.31,188.41,187.77,188.15,55668.0
2025-05-01 15:30:00,188.15,188.34,186.03,186.22,336699.0,188.15,188.34,186.03,186.22,336699.0
2025-05-02 09:30:00,190.0,191.7,188.7,190.36,358515.0,190.0,191.7,188.7,190.36,358515.0
2025-05-02 10:00:00,190.41,191.34,190.14,190.66,162241.0,190.41,191.34,190.14,190.66,162241.0
2025-05-02 10:30:00,190.59,190.59,188.33,188.67,120675.0,190.59,190.59,188.33,188.67,120675.0
2025-05-02 11:00:00,188.7,188.81,187.89,187.96,142344.0,188.7,188.81,187.89,187.96,142344.0
2025-05-02 11:30:00,187.98,188.49,187.84,188.28,126641.0,187.98,188.49,187.84,188.28,126641.0
2025-05-02 12:00:00,188.26,189.27,188.23,189.06,149864.0,188.26,189.27,188.23,189.06,149864.0
2025-05-02 12:30:00,189.06,189.15,188.33,188.5,95321.0,189.06,189.15,188.33,188.5,95321.0
2025-05-02 13:00:00,188.5,188.73,187.9,187.9,60686.0,188.5,188.73,187.9,187.9,60686.0
2025-05-02 13:30:00,187.9,188.24,187.82,188.12,85330.0,187.9,188.24,187.82,188.12,85330.0
2025-05-02 14:00:00,188.12,188.74,188.12,188.18,67803.0,188.12,188.74,188.12,188.18,67803.0
2025-05-02 14:30:00,188.22,188.47,187.71,188.01,86982.0,188.22,188.47,187.71,188.01,86982.0
2025-05-02 15:00:00,187.99,188.16,187.66,187.79,93968.0,187.99,188.16,187.66,187.79,93968.0
2025-05-02 15:30:00,187.81,188.19,187.27,187.63,345429.0,187.81,188.19,187.27,187.63,345429.0
2025-05-05 09:30:00,186.28,188.91,185.47,188.74,284413.0,186.28,188.91,185.47,188.74,284413.0
2025-05-05 10:00:00,188.8,189.44,187.89,189.33,209691.0,188.8,189.44,187.89,189.33,209691.0
2025-05-05 10:30:00,189.33,190.19,188.56,190.0,189191.0,189.33,190.19,188.56,190.0,189191.0
2025-05-05 11:00:00,189.94,190.98,189.83,190.5,167090.0,189.94,190.98,189.83,190.5,167090.0
2025-05-05 11:30:00,190.41,190.63,190.02,190.43,69921.0,190.41,190.63,190.02,190.43,69921.0
2025-05-05 12:00:00,190.47,190.95,190.25,190.43,87717.0,190.47,190.95,190.25,190.43,87717.0
2025-05-05 12:30:00,190.42,190.45,190.0,190.12,86684.0,190.42,190.45,190.0,190.12,86684.0
2025-05-05 13:00:00,190.06,190.55,189.86,190.38,100593.0,190.06,190.55,189.86,190.38,100593.0
2025-05-05 13:30:00,190.3,190.52,190.04,190.11,63871.0,190.3,190.52,190.04,190.11,63871.0
2025-05-05 14:00:00,190.11,190.17,189.67,189.7,78935.0,190.11,190.17,189.67,189.7,78935.0
2025-05-05 14:30:00,189.69,190.14,189.36,189.37,102991.0,189.69,190.14,189.36,189.37,102991.0
2025-05-05 15:00:00,189.32,189.43,188.84,188.9,86157.0,189.32,189.43,188.84,188.9,86157.0
2025-05-05 15:30:00,188.86,189.16,188.0,188.2,311976.0,188.86,189.16,188.0,188.2,311976.0
2025-05-06 09:30:00,186.8,187.49,186.02,186.57,223968.0,186.8,187.49,186.02,186.57,223968.0
2025-05-06 10:00:00,186.63,188.81,186.22,188.68,90947.0,186.63,188.81,186.22,188.68,90947.0
2025-05-06 10:30:00,188.71,189.3,188.44,188.92,63989.0,188.71,189.3,188.44,188.92,63989.0
2025-05-06 11:00:00,188.95,189.54,188.89,189.41,71107.0,188.95,189.54,188.89,189.41,71107.0
2025-05-06 11:30:00,189.43,189.44,188.78,188.89,56178.0,189.43,189.44,188.78,188.89,56178.0
2025-05-06 12:00:00,188.9,190.27,188.64,189.09,96860.0,188.9,190.27,188.64,189.09,96860.0
2025-05-06 12:30:00,189.09,189.39,188.63,188.63,52962.0,189.09,189.39,188.63,188.63,52962.0
2025-05-06 13:00:00,188.72,189.38,188.71,188.96,63487.0,188.72,189.38,188.71,188.96,63487.0
2025-05-06 13:30:00,188.95,189.2,188.27,188.53,42181.0,188.95,189.2,188.27,188.53,42181.0
2025-05-06 14:00:00,188.53,189.28,188.52,189.2,50263.0,188.53,189.28,188.52,189.2,50263.0
2025-05-06 14:30:00,189.2,189.63,189.08,189.63,49806.0,189.2,189.63,189.08,189.63,49806.0
2025-05-06 15:00:00,189.63,189.71,189.21,189.48,66129.0,189.63,189.71,189.21,189.48,66129.0
2025-05-06 15:30:00,189.52,189.62,188.59,188.67,196185.0,189.52,189.62,188.59,188.67,196185.0
2025-05-07 09:30:00,188.67,189.31,187.12,188.3,254457.0,188.67,189.31,187.12,188.3,254457.0
2025-05-07 10:00:00,188.3,188.63,187.96,188.04,103938.0,188.3,188.63,187.96,188.04,103938.0
2025-05-07 10:30:00,188.02,188.13,186.35,186.61,89950.0,188.02,188.13,186.35,186.61,89950.0
2025-05-07 11:00:00,186.59,187.59,186.4,187.39,86994.0,186.59,187.59,186.4,187.39,86994.0
2025-05-07 11:30:00,187.31,188.44,187.27,188.44,53469.0,187.31,188.44,187.27,188.44,53469.0
2025-05-07 12:00:00,188.36,188.75,188.29,188.32,47711.0,188.36,188.75,188.29,188.32,47711.0
2025-05-07 12:30:00,188.34,189.02,188.28,189.02,43139.0,188.34,189.02,188.28,189.02,43139.0
2025-05-07 13:00:00,188.99,189.12,188.81,188.98,52188.0,188.99,189.12,188.81,188.98,52188.0
2025-05-07 13:30:00,188.96,189.07,188.34,188.43,70658.0,188.96,189.07,188.34,188.43,70658.0
2025-05-07 14:00:00,188.4,189.0,186.85,187.61,84189.0,188.4,189.0,186.85,187.61,84189.0
2025-05-07 14:30:00,187.51,188.49,187.06,188.27,161864.0,187.51,188.49,187.06,188.27,161864.0
2025-05-07 15:00:00,188.19,188.3,186.96,187.16,122432.0,188.19,188.3,186.96,187.16,122432.0
2025-05-07 15:30:00,187.11,189.01,186.72,188.08,315579.0,187.11,189.01,186.72,188.08,315579.0
2025-05-08 09:30:00,187.41,188.0,184.35,185.83,340357.0,187.41,188.0,184.35,185.83,340357.0
2025-05-08 10:00:00,185.93,186.64,185.39,186.05,122098.0,185.93,186.64,185.39,186.05,122098.0
2025-05-08 10:30:00,186.06,186.85,185.43,185.81,93284.0,186.06,186.85,185.43,185.81,93284.0
2025-05-08 11:00:00,185.85,187.57,185.42,187.11,101870.0,185.85,187.57,185.42,187.11,101870.0
2025-05-08 11:30:00,187.11,188.78,187.01,187.96,152411.0,187.11,188.78,187.01,187.96,152411.0
2025-05-08 12:00:00,188.0,188.53,187.87,188.03,100776.0,188.0,188.53,187.87,188.03,100776.0
2025-05-08 12:30:00,188.07,188.09,187.66,187.9,57970.0,188.07,188.09,187.66,187.9,57970.0
2025-05-08 13:00:00,187.95,187.95,187.49,187.81,66343.0,187.95,187.95,187.49,187.81,66343.0
2025-05-08 13:30:00,187.84,188.13,187.45,187.63,85455.0,187.84,188.13,187.45,187.63,85455.0
2025-05-08 14:00:00,187.53,188.5,187.53,188.43,98254.0,187.53,188.5,187.53,188.43,98254.0
2025-05-08 14:30:00,188.46,188.98,188.44,188.69,65500.0,188.46,188.98,188.44,188.69,65500.0
2025-05-08 15:00:00,188.61,188.9,188.2,188.9,82122.0,188.61,188.9,188.2,188.9,82122.0
2025-05-08 15:30:00,188.9,188.94,188.2,188.47,407948.0,188.9,188.94,188.2,188.47,407948.0
2025-05-09 09:30:00,188.75,189.79,187.79,188.39,311484.0,188.75,189.79,187.79,188.39,311484.0
2025-05-09 10:00:00,188.29,188.47,186.31,186.72,157285.0,188.29,188.47,186.31,186.72,157285.0
2025-05-09 10:30:00,186.63,186.84,184.64,186.37,181619.0,186.63,186.84,184.64,186.37,181619.0
2025-05-09 11:00:00,186.43,186.51,185.61,186.01,95237.0,186.43,186.51,185.61,186.01,95237.0
2025-05-09 11:30:00,185.97,187.23,185.8,187.18,98126.0,185.97,187.23,185.8,187.18,98126.0
2025-05-09 12:00:00,187.18,187.18,185.39,185.46,96190.0,187.18,187.18,185.39,185.46,96190.0
2025-05-09 12:30:00,185.44,185.86,185.3,185.65,59037.0,185.44,185.86,185.3,185.65,59037.0
2025-05-09 13:00:00,185.7,186.26,185.65,186.17,49334.0,185.7,186.26,185.65,186.17,49334.0
2025-05-09 13:30:00,186.17,186.81,186.1,186.79,42000.0,186.17,186.81,186.1,186.79,42000.0
2025-05-09 14:00:00,186.76,186.81,186.35,186.6,60906.0,186.76,186.81,186.35,186.6,60906.0
2025-05-09 14:30:00,186.63,187.24,186.6,186.75,47528.0,186.63,187.24,186.6,186.75,47528.0
2025-05-09 15:00:00,186.81,187.25,186.5,186.64,52172.0,186.81,187.25,186.5,186.64,52172.0
2025-05-09 15:30:00,186.66,187.18,186.43,186.92,219618.0,186.66,187.18,186.43,186.92,219618.0
2025-05-12 09:30:00,191.22,191.62,189.51,191.28,595096.0,191.22,191.62,189.51,191.28,595096.0
2025-05-12 10:00:00,191.31,192.18,190.73,191.28,250899.0,191.31,192.18,190.73,191.28,250899.0
2025-05-12 10:30:00,191.21,191.5,190.53,190.98,98820.0,191.21,191.5,190.53,190.98,98820.0
2025-05-12 11:00:00,191.0,192.38,191.0,191.54,196344.0,191.0,192.38,191.0,191.54,196344.0
2025-05-12 11:30:00,191.59,191.62,190.64,190.72,151609.0,191.59,191.62,190.64,190.72,151609.0
2025-05-12 12:00:00,190.72,191.45,190.61,191.19,101343.0,190.72,191.45,190.61,191.19,101343.0
2025-05-12 12:30:00,191.31,191.61,190.93,191.56,47211.0,191.31,191.61,190.93,191.56,47211.0
2025-05-12 13:00:00,191.57,192.34,191.54,192.04,73598.0,191.57,192.34,191.54,192.04,73598.0
2025-05-12 13:30:00,192.08,192.67,192.03,192.46,69501.0,192.08,192.67,192.03,192.46,69501.0
2025-05-12 14:00:00,192.43,193.29,192.43,193.26,109906.0,192.43,193.29,192.43,193.26,109906.0
2025-05-12 14:30:00,193.27,193.67,193.1,193.15,105754.0,193.27,193.67,193.1,193.15,105754.0
2025-05-12 15:00:00,193.12,193.57,192.7,192.72,86399.0,193.12,193.57,192.7,192.72,86399.0
2025-05-12 15:30:00,192.73,193.57,192.52,193.5,262089.0,192.73,193.57,192.52,193.5,262089.0
2025-05-13 09:30:00,192.73,194.62,191.9,194.59,286437.0,192.73,194.62,191.9,194.59,286437.0
2025-05-13 10:00:00,194.64,195.42,194.45,194.92,134645.0,194.64,195.42,194.45,194.92,134645.0
2025-05-13 10:30:00,194.91,195.17,194.33,194.84,161310.0,194.91,195.17,194.33,194.84,161310.0
2025-05-13 11:00:00,194.82,195.23,194.55,194.85,173081.0,194.82,195.23,194.55,194.85,173081.0
2025-05-13 11:30:00,194.81,194.93,194.0,194.24,112664.0,194.81,194.93,194.0,194.24,112664.0
2025-05-13 12:00:00,194.24,194.67,194.08,194.62,102673.0,194.24,194.67,194.08,194.62,102673.0
2025-05-13 12:30:00,194.64,194.9,194.55,194.61,110059.0,194.64,194.9,194.55,194.61,110059.0
2025-05-13 13:00:00,194.59,194.6,194.08,194.16,107810.0,194.59,194.6,194.08,194.16,107810.0
2025-05-13 13:30:00,194.2,194.42,193.33,193.4,155319.0,194.2,194.42,193.33,193.4,155319.0
2025-05-13 14:00:00,193.4,193.51,193.09,193.19,96150.0,193.4,193.51,193.09,193.19,96150.0
2025-05-13 14:30:00,193.19,193.5,193.08,193.47,217053.0,193.19,193.5,193.08,193.47,217053.0
2025-05-13 15:00:00,193.47,193.56,193.21,193.25,120638.0,193.47,193.56,193.21,193.25,120638.0
2025-05-13 15:30:00,193.21,193.28,191.87,191.91,535156.0,193.21,193.28,191.87,191.91,535156.0
2025-05-14 09:30:00,192.12,192.21,189.42,190.42,545498.0,192.12,192.21,189.42,190.42,545498.0
2025-05-14 10:00:00,190.41,191.39,190.01,190.66,192025.0,190.41,191.39,190.01,190.66,192025.0
2025-05-14 10:30:00,190.74,191.26,190.21,190.91,93293.0,190.74,191.26,190.21,190.91,93293.0
2025-05-14 11:00:00,190.97,191.39,190.34,191.04,77801.0,190.97,191.39,190.34,191.04,77801.0
2025-05-14 11:30:00,191.04,191.15,190.4,190.92,73079.0,191.04,191.15,190.4,190.92,73079.0
2025-05-14 12:00:00,190.92,191.08,190.56,190.95,71860.0,190.92,191.08,190.56,190.95,71860.0
2025-05-14 12:30:00,190.91,191.18,190.63,190.73,100884.0,190.91,191.18,190.63,190.73,100884.0
2025-05-14 13:00:00,190.71,190.73,189.8,190.1,90487.0,190.71,190.73,189.8,190.1,90487.0
2025-05-14 13:30:00,190.05,190.52,189.97,190.36,52304.0,190.05,190.52,189.97,190.36,52304.0
2025-05-14 14:00:00,190.42,190.48,190.1,190.11,63533.0,190.42,190.48,190.1,190.11,63533.0
2025-05-14 14:30:00,190.16,190.68,190.15,190.44,82339.0,190.16,190.68,190.15,190.44,82339.0
2025-05-14 15:00:00,190.44,190.64,190.13,190.36,73334.0,190.44,190.64,190.13,190.36,73334.0
2025-05-14 15:30:00,190.38,191.15,190.05,190.91,401728.0,190.38,191.15,190.05,190.91,401728.0
2025-05-15 09:30:00,189.91,192.59,189.59,192.05,323344.0,189.91,192.59,189.59,192.05,323344.0
2025-05-15 10:00:00,192.05,192.49,191.48,191.95,120360.0,192.05,192.49,191.48,191.95,120360.0
2025-05-15 10:30:00,191.91,193.3,191.57,193.2,128622.0,191.91,193.3,191.57,193.2,128622.0
2025-05-15 11:00:00,193.17,193.87,192.91,193.8,140815.0,193.17,193.87,192.91,193.8,140815.0
2025-05-15 11:30:00,193.83,194.04,193.56,193.92,96936.0,193.83,194.04,193.56,193.92,96936.0
2025-05-15 12:00:00,193.96,194.19,193.66,193.89,95916.0,193.96,194.19,193.66,193.89,95916.0
2025-05-15 12:30:00,193.89,194.02,193.52,193.71,69558.0,193.89,194.02,193.52,193.71,69558.0
2025-05-15 13:00:00,193.68,193.87,193.44,193.78,52692.0,193.68,193.87,193.44,193.78,52692.0
2025-05-15 13:30:00,193.74,193.75,193.27,193.34,58842.0,193.74,193.75,193.27,193.34,58842.0
2025-05-15 14:00:00,193.28,193.34,192.7,193.15,99664.0,193.28,193.34,192.7,193.15,99664.0
2025-05-15 14:30:00,193.16,193.47,192.82,192.82,96211.0,193.16,193.47,192.82,192.82,96211.0
2025-05-15 15:00:00,192.85,193.2,192.24,192.27,114618.0,192.85,193.2,192.24,192.27,114618.0
2025-05-15 15:30:00,192.3,193.08,192.3,192.91,297677.0,192.3,193.08,192.3,192.91,297677.0
2025-05-16 09:30:00,191.05,193.38,190.91,193.09,541956.0,191.05,193.38,190.91,193.09,541956.0
2025-05-16 10:00:00,193.09,193.8,192.63,193.09,188107.0,193.09,193.8,192.63,193.09,188107.0
2025-05-16 10:30:00,193.08,193.38,192.55,192.86,111710.0,193.08,193.38,192.55,192.86,111710.0
2025-05-16 11:00:00,192.86,193.02,192.1,192.41,77272.0,192.86,193.02,192.1,192.41,77272.0
2025-05-16 11:30:00,192.43,192.97,192.22,192.38,57099.0,192.43,192.97,192.22,192.38,57099.0
2025-05-16 12:00:00,192.38,192.8,192.37,192.56,59681.0,192.38,192.8,192.37,192.56,59681.0
2025-05-16 12:30:00,192.56,192.75,192.2,192.41,46888.0,192.56,192.75,192.2,192.41,46888.0
2025-05-16 13:00:00,192.46,192.6,192.34,192.41,39689.0,192.46,192.6,192.34,192.41,39689.0
2025-05-16 13:30:00,192.41,192.56,192.03,192.14,54889.0,192.41,192.56,192.03,192.14,54889.0
2025-05-16 14:00:00,192.12,192.58,192.0,192.37,73016.0,192.12,192.58,192.0,192.37,73016.0
2025-05-16 14:30:00,192.33,192.72,192.27,192.61,79123.0,192.33,192.72,192.27,192.61,79123.0
2025-05-16 15:00:00,192.62,193.26,192.6,193.25,116671.0,192.62,193.26,192.6,193.25,116671.0
2025-05-16 15:30:00,193.24,193.24,192.66,192.94,281934.0,193.24,193.24,192.66,192.94,281934.0
2025-05-19 09:30:00,190.94,193.19,190.17,192.78,571886.0,190.94,193.19,190.17,192.78,571886.0
2025-05-19 10:00:00,192.85,193.49,192.5,193.41,174181.0,192.85,193.49,192.5,193.41,174181.0
2025-05-19 10:30:00,193.47,193.68,192.6,192.71,135113.0,193.47,193.68,192.6,192.71,135113.0
2025-05-19 11:00:00,192.75,193.2,192.57,192.59,131059.0,192.75,193.2,192.57,192.59,131059.0
2025-05-19 11:30:00,192.54,193.4,192.53,192.96,83263.0,192.54,193.4,192.53,192.96,83263.0
2025-05-19 12:00:00,192.9,193.33,192.68,193.26,71264.0,192.9,193.33,192.68,193.26,71264.0
2025-05-19 12:30:00,193.27,193.71,193.11,193.69,84425.0,193.27,193.71,193.11,193.69,84425.0
2025-05-19 13:00:00,193.66,194.23,193.66,194.14,87804.0,193.66,194.23,193.66,194.14,87804.0
2025-05-19 13:30:00,194.07,194.38,193.9,193.94,64626.0,194.07,194.38,193.9,193.94,64626.0
2025-05-19 14:00:00,193.92,194.03,193.36,193.49,59203.0,193.92,194.03,193.36,193.49,59203.0
2025-05-19 14:30:00,193.53,193.79,193.46,193.74,95244.0,193.53,193.79,193.46,193.74,95244.0
2025-05-19 15:00:00,193.74,193.94,193.28,193.43,169731.0,193.74,193.94,193.28,193.43,169731.0
2025-05-19 15:30:00,193.42,194.4,193.27,194.31,376675.0,193.42,194.4,193.27,194.31,376675.0
2025-05-20 09:30:00,194.64,194.7,192.66,193.49,539027.0,194.64,194.7,192.66,193.49,539027.0
2025-05-20 10:00:00,193.45,193.52,192.71,193.09,217384.0,193.45,193.52,192.71,193.09,217384.0
2025-05-20 10:30:00,193.09,193.92,192.8,193.36,328113.0,193.09,193.92,192.8,193.36,328113.0
2025-05-20 11:00:00,193.33,193.7,193.1,193.59,216742.0,193.33,193.7,193.1,193.59,216742.0
2025-05-20 11:30:00,193.6,193.74,193.19,193.26,176575.0,193.6,193.74,193.19,193.26,176575.0
2025-05-20 12:00:00,193.27,193.4,192.98,193.16,183538.0,193.27,193.4,192.98,193.16,183538.0
2025-05-20 12:30:00,193.21,193.87,193.2,193.66,144194.0,193.21,193.87,193.2,193.66,144194.0
2025-05-20 13:00:00,193.68,194.04,193.66,194.01,144073.0,193.68,194.04,193.66,194.01,144073.0
2025-05-20 13:30:00,194.03,194.13,193.75,193.76,219589.0,194.03,194.13,193.75,193.76,219589.0
2025-05-20 14:00:00,193.79,193.89,193.27,193.43,225674.0,193.79,193.89,193.27,193.43,225674.0
2025-05-20 14:30:00,193.43,193.83,193.39,193.73,186542.0,193.43,193.83,193.39,193.73,186542.0
2025-05-20 15:00:00,193.7,194.0,193.2,193.9,318163.0,193.7,194.0,193.2,193.9,318163.0
2025-05-20 15:30:00,193.92,194.93,193.89,194.69,864630.0,193.92,194.93,193.89,194.69,864630.0
2025-05-21 09:30:00,184.76,185.0,178.64,181.21,3414389.0,184.76,185.0,178.64,181.21,3414389.0
2025-05-21 10:00:00,181.25,182.78,180.68,182.13,1102963.0,181.25,182.78,180.68,182.13,1102963.0
2025-05-21 10:30:00,182.22,183.63,181.68,182.03,973145.0,182.22,183.63,181.68,182.03,973145.0
2025-05-21 11:00:00,182.03,183.46,181.38,183.01,833743.0,182.03,183.46,181.38,183.01,833743.0
2025-05-21 11:30:00,183.08,184.1,182.54,183.8,691336.0,183.08,184.1,182.54,183.8,691336.0
2025-05-21 12:00:00,183.82,184.65,183.43,184.59,426300.0,183.82,184.65,183.43,184.59,426300.0
2025-05-21 12:30:00,184.53,184.74,183.68,184.55,348531.0,184.53,184.74,183.68,184.55,348531.0
2025-05-21 13:00:00,184.56,185.3,182.33,182.49,562620.0,184.56,185.3,182.33,182.49,562620.0
2025-05-21 13:30:00,182.37,183.78,182.02,182.24,455895.0,182.37,183.78,182.02,182.24,455895.0
2025-05-21 14:00:00,182.24,182.61,181.72,182.55,393776.0,182.24,182.61,181.72,182.55,393776.0
2025-05-21 14:30:00,182.55,182.78,181.78,181.86,314605.0,182.55,182.78,181.78,181.86,314605.0
2025-05-21 15:00:00,181.87,182.0,180.68,180.8,494106.0,181.87,182.0,180.68,180.8,494106.0
2025-05-21 15:30:00,180.85,182.13,180.85,181.28,1033039.0,180.85,182.13,180.85,181.28,1033039.0
2025-05-22 09:30:00,183.01,186.41,182.46,186.16,862008.0,183.01,186.41,182.46,186.16,862008.0
2025-05-22 10:00:00,186.12,187.29,184.31,184.59,580153.0,186.12,187.29,184.31,184.59,580153.0
2025-05-22 10:30:00,184.64,185.19,184.0,184.99,274564.0,184.64,185.19,184.0,184.99,274564.0
2025-05-22 11:00:00,185.05,186.6,185.0,185.95,301899.0,185.05,186.6,185.0,185.95,301899.0
2025-05-22 11:30:00,185.89,186.33,185.71,186.17,189733.0,185.89,186.33,185.71,186.17,189733.0
2025-05-22 12:00:00,186.14,186.45,185.24,185.36,244408.0,186.14,186.45,185.24,185.36,244408.0
2025-05-22 12:30:00,185.37,185.74,184.84,185.24,375203.0,185.37,185.74,184.84,185.24,375203.0
2025-05-22 13:00:00,185.21,186.0,185.18,185.91,170503.0,185.21,186.0,185.18,185.91,170503.0
2025-05-22 13:30:00,185.91,186.23,185.71,186.03,162320.0,185.91,186.23,185.71,186.03,162320.0
2025-05-22 14:00:00,186.03,186.96,185.91,186.68,170905.0,186.03,186.96,185.91,186.68,170905.0
2025-05-22 14:30:00,186.69,187.21,186.45,187.01,155967.0,186.69,187.21,186.45,187.01,155967.0
2025-05-22 15:00:00,186.99,187.45,186.95,187.38,195468.0,186.99,187.45,186.95,187.38,195468.0
2025-05-22 15:30:00,187.36,187.65,185.93,186.07,556728.0,187.36,187.65,185.93,186.07,556728.0
2025-05-23 09:30:00,183.99,185.37,183.22,183.91,481926.0,183.99,185.37,183.22,183.91,481926.0
2025-05-23 10:00:00,183.92,186.42,183.73,186.1,236042.0,183.92,186.42,183.73,186.1,236042.0
2025-05-23 10:30:00,186.13,186.23,184.69,184.7,175248.0,186.13,186.23,184.69,184.7,175248.0
2025-05-23 11:00:00,184.71,185.29,184.44,185.15,149055.0,184.71,185.29,184.44,185.15,149055.0
2025-05-23 11:30:00,185.26,186.1,185.19,185.47,105834.0,185.26,186.1,185.19,185.47,105834.0
2025-05-23 12:00:00,185.53,186.4,185.44,186.27,92902.0,185.53,186.4,185.44,186.27,92902.0
2025-05-23 12:30:00,186.2,186.76,186.01,186.52,103778.0,186.2,186.76,186.01,186.52,103778.0
2025-05-23 13:00:00,186.53,187.16,186.45,187.15,119822.0,186.53,187.16,186.45,187.15,119822.0
2025-05-23 13:30:00,187.11,187.64,186.83,187.29,99761.0,187.11,187.64,186.83,187.29,99761.0
2025-05-23 14:00:00,187.22,187.56,186.61,187.03,81173.0,187.22,187.56,186.61,187.03,81173.0
2025-05-23 14:30:00,187.02,187.54,187.01,187.41,79218.0,187.02,187.54,187.01,187.41,79218.0
2025-05-23 15:00:00,187.39,187.65,186.95,187.17,89261.0,187.39,187.65,186.95,187.17,89261.0
2025-05-23 15:30:00,187.16,187.54,186.66,186.74,274579.0,187.16,187.54,186.66,186.74,274579.0
2025-05-27 09:30:00,188.67,188.79,186.52,187.63,417330.0,188.67,188.79,186.52,187.63,417330.0
2025-05-27 10:00:00,187.58,189.1,187.06,188.59,325007.0,187.58,189.1,187.06,188.59,325007.0
2025-05-27 10:30:00,188.6,188.7,187.7,187.84,172206.0,188.6,188.7,187.7,187.84,172206.0
2025-05-27 11:00:00,187.9,188.25,187.68,188.0,160039.0,187.9,188.25,187.68,188.0,160039.0
2025-05-27 11:30:00,187.96,187.96,187.46,187.78,80028.0,187.96,187.96,187.46,187.78,80028.0
2025-05-27 12:00:00,187.78,187.93,187.02,187.06,96873.0,187.78,187.93,187.02,187.06,96873.0
2025-05-27 12:30:00,187.05,187.63,186.93,187.48,102182.0,187.05,187.63,186.93,187.48,102182.0
2025-05-27 13:00:00,187.48,187.61,186.96,187.14,140211.0,187.48,187.61,186.96,187.14,140211.0
2025-05-27 13:30:00,187.15,188.15,187.02,188.05,165271.0,187.15,188.15,187.02,188.05,165271.0
2025-05-27 14:00:00,188.01,188.17,187.79,187.96,125637.0,188.01,188.17,187.79,187.96,125637.0
2025-05-27 14:30:00,187.96,188.09,187.58,187.58,153986.0,187.96,188.09,187.58,187.58,153986.0
2025-05-27 15:00:00,187.61,187.76,186.83,187.3,216182.0,187.61,187.76,186.83,187.3,216182.0
2025-05-27 15:30:00,187.34,187.48,186.8,187.46,434322.0,187.34,187.48,186.8,187.46,434322.0
2025-05-28 09:30:00,187.89,189.49,187.47,188.43,350383.0,187.89,189.49,187.47,188.43,350383.0
2025-05-28 10:00:00,188.43,188.6,187.62,187.76,106111.0,188.43,188.6,187.62,187.76,106111.0
2025-05-28 10:30:00,187.76,188.44,187.72,188.4,102690.0,187.76,188.44,187.72,188.4,102690.0
2025-05-28 11:00:00,188.4,189.24,188.35,189.1,119797.0,188.4,189.24,188.35,189.1,119797.0
2025-05-28 11:30:00,189.07,189.55,188.79,189.42,95632.0,189.07,189.55,188.79,189.42,95632.0
2025-05-28 12:00:00,189.42,189.84,189.42,189.7,103781.0,189.42,189.84,189.42,189.7,103781.0
2025-05-28 12:30:00,189.67,189.76,188.66,188.69,132416.0,189.67,189.76,188.66,188.69,132416.0
2025-05-28 13:00:00,188.73,188.85,188.5,188.65,86869.0,188.73,188.85,188.5,188.65,86869.0
2025-05-28 13:30:00,188.66,188.71,188.35,188.51,79757.0,188.66,188.71,188.35,188.51,79757.0
2025-05-28 14:00:00,188.46,188.71,188.2,188.36,72857.0,188.46,188.71,188.2,188.36,72857.0
2025-05-28 14:30:00,188.39,188.45,187.59,188.11,79250.0,188.39,188.45,187.59,188.11,79250.0
2025-05-28 15:00:00,188.11,188.55,188.03,188.22,94914.0,188.11,188.55,188.03,188.22,94914.0
2025-05-28 15:30:00,188.17,188.5,187.5,187.83,331539.0,188.17,188.5,187.5,187.83,331539.0
2025-05-29 09:30:00,188.77,189.15,184.35,185.13,362374.0,188.77,189.15,184.35,185.13,362374.0
2025-05-29 10:00:00,185.26,185.42,182.89,183.89,306230.0,185.26,185.42,182.89,183.89,306230.0
2025-05-29 10:30:00,183.88,184.75,183.86,184.65,81362.0,183.88,184.75,183.86,184.65,81362.0
2025-05-29 11:00:00,184.67,184.9,183.97,184.63,102676.0,184.67,184.9,183.97,184.63,102676.0
2025-05-29 11:30:00,184.64,184.65,183.03,183.21,96911.0,184.64,184.65,183.03,183.21,96911.0
2025-05-29 12:00:00,183.26,184.52,182.9,184.32,226917.0,183.26,184.52,182.9,184.32,226917.0
2025-05-29 12:30:00,184.31,185.43,184.3,185.24,106823.0,184.31,185.43,184.3,185.24,106823.0
2025-05-29 13:00:00,185.23,185.5,184.5,184.52,129784.0,185.23,185.5,184.5,184.52,129784.0
2025-05-29 13:30:00,184.58,185.13,184.48,184.81,81442.0,184.58,185.13,184.48,184.81,81442.0
2025-05-29 14:00:00,184.82,185.1,184.42,184.45,81315.0,184.82,185.1,184.42,184.45,81315.0
2025-05-29 14:30:00,184.48,185.04,184.42,184.64,88136.0,184.48,185.04,184.42,184.64,88136.0
2025-05-29 15:00:00,184.63,185.29,184.42,185.08,119713.0,184.63,185.29,184.42,185.08,119713.0
2025-05-29 15:30:00,185.08,185.94,185.07,185.83,379264.0,185.08,185.94,185.07,185.83,379264.0
2025-05-30 09:30:00,187.02,188.65,186.72,187.32,256125.0,187.02,188.65,186.72,187.32,256125.0
2025-05-30 10:00:00,187.33,190.7,187.33,190.19,367143.0,187.33,190.7,187.33,190.19,367143.0
2025-05-30 10:30:00,190.19,190.96,189.38,190.54,208064.0,190.19,190.96,189.38,190.54,208064.0
2025-05-30 11:00:00,190.53,191.08,189.87,191.0,184727.0,190.53,191.08,189.87,191.0,184727.0
2025-05-30 11:30:00,190.97,191.2,190.2,190.71,109283.0,190.97,191.2,190.2,190.71,109283.0
2025-05-30 12:00:00,190.71,191.3,189.58,189.69,151075.0,190.71,191.3,189.58,189.69,151075.0
2025-05-30 12:30:00,189.59,189.65,188.75,189.14,158357.0,189.59,189.65,188.75,189.14,158357.0
2025-05-30 13:00:00,189.15,189.95,189.03,189.81,100538.0,189.15,189.95,189.03,189.81,100538.0
2025-05-30 13:30:00,189.81,190.16,189.56,189.67,77758.0,189.81,190.16,189.56,189.67,77758.0
2025-05-30 14:00:00,189.71,190.9,189.67,190.67,114045.0,189.71,190.9,189.67,190.67,114045.0
2025-05-30 14:30:00,190.67,191.29,190.52,190.92,157987.0,190.67,191.29,190.52,190.92,157987.0
2025-05-30 15:00:00,190.88,191.88,190.87,191.82,197027.0,190.88,191.88,190.87,191.82,197027.0
2025-05-30 15:30:00,191.79,192.73,190.63,192.3,1008690.0,191.79,192.73,190.63,192.3,1008690.0
2025-06-02 09:30:00,192.14,195.29,191.9,192.15,498960.0,192.14,195.29,191.9,192.15,498960.0
2025-06-02 10:00:00,192.11,193.68,191.48,193.58,175058.0,192.11,193.68,191.48,193.58,175058.0
2025-06-02 10:30:00,193.47,193.67,192.67,193.53,166023.0,193.47,193.67,192.67,193.53,166023.0
2025-06-02 11:00:00,193.47,193.6,192.65,192.74,166062.0,193.47,193.6,192.65,192.74,166062.0
2025-06-02 11:30:00,192.76,193.0,192.55,192.84,113671.0,192.76,193.0,192.55,192.84,113671.0
2025-06-02 12:00:00,192.92,193.08,192.19,192.49,108645.0,192.92,193.08,192.19,192.49,108645.0
2025-06-02 12:30:00,192.47,193.33,192.38,193.26,65894.0,192.47,193.33,192.38,193.26,65894.0
2025-06-02 13:00:00,193.31,193.87,193.26,193.68,94568.0,193.31,193.87,193.26,193.68,94568.0
2025-06-02 13:30:00,193.68,193.92,193.52,193.84,78602.0,193.68,193.92,193.52,193.84,78602.0
2025-06-02 14:00:00,193.85,194.18,193.6,193.94,107484.0,193.85,194.18,193.6,193.94,107484.0
2025-06-02 14:30:00,193.96,194.21,193.79,194.21,97241.0,193.96,194.21,193.79,194.21,97241.0
2025-06-02 15:00:00,194.17,194.45,194.1,194.34,148078.0,194.17,194.45,194.1,194.34,148078.0
2025-06-02 15:30:00,194.31,194.92,194.18,194.85,419954.0,194.31,194.92,194.18,194.85,419954.0
2025-06-03 09:30:00,195.0,196.74,194.88,196.32,305500.0,195.0,196.74,194.88,196.32,305500.0
2025-06-03 10:00:00,196.37,197.15,196.11,196.71,146821.0,196.37,197.15,196.11,196.71,146821.0
2025-06-03 10:30:00,196.63,196.67,195.84,196.47,128445.0,196.63,196.67,195.84,196.47,128445.0
2025-06-03 11:00:00,196.46,196.72,195.96,196.57,92212.0,196.46,196.72,195.96,196.57,92212.0
2025-06-03 11:30:00,196.56,196.84,196.2,196.8,133011.0,196.56,196.84,196.2,196.8,133011.0
2025-06-03 12:00:00,196.75,198.03,196.64,197.95,192326.0,196.75,198.03,196.64,197.95,192326.0
2025-06-03 12:30:00,197.97,198.46,197.85,198.17,177417.0,197.97,198.46,197.85,198.17,177417.0
2025-06-03 13:00:00,198.12,198.25,197.9,198.0,104313.0,198.12,198.25,197.9,198.0,104313.0
2025-06-03 13:30:00,197.96,198.08,197.31,197.34,76007.0,197.96,198.08,197.31,197.34,76007.0
2025-06-03 14:00:00,197.34,197.38,196.34,196.84,93190.0,197.34,197.38,196.34,196.84,93190.0
2025-06-03 14:30:00,196.82,196.93,196.47,196.57,65388.0,196.82,196.93,196.47,196.57,65388.0
2025-06-03 15:00:00,196.55,196.93,196.51,196.75,148791.0,196.55,196.93,196.51,196.75,148791.0
2025-06-03 15:30:00,196.71,197.3,196.29,197.16,363746.0,196.71,197.3,196.29,197.16,363746.0
2025-06-04 09:30:00,195.22,197.25,194.07,196.96,321567.0,195.22,197.25,194.07,196.96,321567.0
2025-06-04 10:00:00,196.87,197.25,195.4,196.32,216626.0,196.87,197.25,195.4,196.32,216626.0
2025-06-04 10:30:00,196.21,196.81,195.95,196.69,70854.0,196.21,196.81,195.95,196.69,70854.0
2025-06-04 11:00:00,196.73,196.91,195.87,195.9,66359.0,196.73,196.91,195.87,195.9,66359.0
2025-06-04 11:30:00,195.9,196.16,195.66,195.83,51227.0,195.9,196.16,195.66,195.83,51227.0
2025-06-04 12:00:00,195.83,195.87,194.65,194.65,48064.0,195.83,195.87,194.65,194.65,48064.0
2025-06-04 12:30:00,194.63,195.1,194.51,195.05,43430.0,194.63,195.1,194.51,195.05,43430.0
2025-06-04 13:00:00,195.05,195.24,194.82,194.84,50129.0,195.05,195.24,194.82,194.84,50129.0
2025-06-04 13:30:00,194.86,194.89,194.43,194.47,60205.0,194.86,194.89,194.43,194.47,60205.0
2025-06-04 14:00:00,194.47,194.61,193.85,194.22,89264.0,194.47,194.61,193.85,194.22,89264.0
2025-06-04 14:30:00,194.22,194.47,193.69,193.75,98131.0,194.22,194.47,193.69,193.75,98131.0
2025-06-04 15:00:00,193.73,194.01,193.58,193.82,72648.0,193.73,194.01,193.58,193.82,72648.0
2025-06-04 15:30:00,193.79,194.23,193.47,193.99,276715.0,193.79,194.23,193.47,193.99,276715.0
2025-06-05 09:30:00,194.11,195.91,194.11,195.57,183402.0,194.11,195.91,194.11,195.57,183402.0
2025-06-05 10:00:00,195.62,197.44,195.55,197.23,130973.0,195.62,197.44,195.55,197.23,130973.0
2025-06-05 10:30:00,197.33,198.08,196.36,197.95,132377.0,197.33,198.08,196.36,197.95,132377.0
2025-06-05 11:00:00,197.98,199.5,197.74,199.13,189565.0,197.98,199.5,197.74,199.13,189565.0
2025-06-05 11:30:00,199.1,199.14,198.48,198.94,82126.0,199.1,199.14,198.48,198.94,82126.0
2025-06-05 12:00:00,198.98,198.98,197.73,197.92,96353.0,198.98,198.98,197.73,197.92,96353.0
2025-06-05 12:30:00,197.92,197.97,196.2,196.41,76732.0,197.92,197.97,196.2,196.41,76732.0
2025-06-05 13:00:00,196.32,197.72,196.12,197.71,50033.0,196.32,197.72,196.12,197.71,50033.0
2025-06-05 13:30:00,197.71,198.08,197.29,197.3,103922.0,197.71,198.08,197.29,197.3,103922.0
2025-06-05 14:00:00,197.27,197.6,196.59,197.38,64608.0,197.27,197.6,196.59,197.38,64608.0
2025-06-05 14:30:00,197.38,197.61,197.14,197.37,70737.0,197.38,197.61,197.14,197.37,70737.0
2025-06-05 15:00:00,197.37,197.7,196.23,196.94,122544.0,197.37,197.7,196.23,196.94,122544.0
2025-06-05 15:30:00,196.94,197.98,196.85,197.13,306928.0,196.94,197.98,196.85,197.13,306928.0
2025-06-06 09:30:00,198.52,200.88,198.2,199.83,381080.0,198.52,200.88,198.2,199.83,381080.0
2025-06-06 10:00:00,199.83,200.07,199.03,199.11,166059.0,199.83,200.07,199.03,199.11,166059.0
2025-06-06 10:30:00,199.04,200.58,198.78,200.45,148530.0,199.04,200.58,198.78,200.45,148530.0
2025-06-06 11:00:00,200.45,200.62,199.0,199.81,101176.0,200.45,200.62,199.0,199.81,101176.0
2025-06-06 11:30:00,199.88,200.2,199.54,200.13,101223.0,199.88,200.2,199.54,200.13,101223.0
2025-06-06 12:00:00,200.11,200.2,199.41,199.59,50202.0,200.11,200.2,199.41,199.59,50202.0
2025-06-06 12:30:00,199.61,199.66,199.04,199.29,56966.0,199.61,199.66,199.04,199.29,56966.0
2025-06-06 13:00:00,199.29,199.55,199.0,199.45,48120.0,199.29,199.55,199.0,199.45,48120.0
2025-06-06 13:30:00,199.46,199.94,199.45,199.93,49299.0,199.46,199.94,199.45,199.93,49299.0
2025-06-06 14:00:00,199.94,200.37,199.92,200.15,90137.0,199.94,200.37,199.92,200.15,90137.0
2025-06-06 14:30:00,200.2,200.45,200.03,200.08,79519.0,200.2,200.45,200.03,200.08,79519.0
2025-06-06 15:00:00,200.08,200.21,199.83,199.94,73400.0,200.08,200.21,199.83,199.94,73400.0
2025-06-06 15:30:00,199.88,200.0,199.41,199.55,244087.0,199.88,200.0,199.41,199.55,244087.0
2025-06-09 09:30:00,199.04,199.2,196.58,197.73,160899.0,199.04,199.2,196.58,197.73,160899.0
2025-06-09 10:00:00,197.82,198.8,197.59,198.54,140358.0,197.82,198.8,197.59,198.54,140358.0
2025-06-09 10:30:00,198.54,198.75,197.91,198.38,67122.0,198.54,198.75,197.91,198.38,67122.0
2025-06-09 11:00:00,198.44,198.62,197.99,198.21,43857.0,198.44,198.62,197.99,198.21,43857.0
2025-06-09 11:30:00,198.23,198.6,198.14,198.38,52694.0,198.23,198.6,198.14,198.38,52694.0
2025-06-09 12:00:00,198.44,198.52,198.18,198.26,34604.0,198.44,198.52,198.18,198.26,34604.0
2025-06-09 12:30:00,198.29,198.66,198.18,198.42,33698.0,198.29,198.66,198.18,198.42,33698.0
2025-06-09 13:00:00,198.42,198.46,197.99,198.13,50586.0,198.42,198.46,197.99,198.13,50586.0
2025-06-09 13:30:00,198.07,198.13,197.17,197.22,85015.0,198.07,198.13,197.17,197.22,85015.0
2025-06-09 14:00:00,197.18,197.49,197.07,197.15,90382.0,197.18,197.49,197.07,197.15,90382.0
2025-06-09 14:30:00,197.1,197.54,197.1,197.45,42134.0,197.1,197.54,197.1,197.45,42134.0
2025-06-09 15:00:00,197.43,197.56,197.12,197.41,62552.0,197.43,197.56,197.12,197.41,62552.0
2025-06-09 15:30:00,197.41,197.52,196.19,196.28,282929.0,197.41,197.52,196.19,196.28,282929.0
2025-06-10 09:30:00,195.65,197.05,195.29,195.99,167631.0,195.65,197.05,195.29,195.99,167631.0
2025-06-10 10:00:00,195.99,196.27,195.17,195.62,189180.0,195.99,196.27,195.17,195.62,189180.0
2025-06-10 10:30:00,195.59,195.77,194.74,194.8,94307.0,195.59,195.77,194.74,194.8,94307.0
2025-06-10 11:00:00,194.7,195.4,194.63,194.75,41515.0,194.7,195.4,194.63,194.75,41515.0
2025-06-10 11:30:00,194.77,195.05,193.6,194.85,97241.0,194.77,195.05,193.6,194.85,97241.0
2025-06-10 12:00:00,194.8,195.39,194.79,195.26,55429.0,194.8,195.39,194.79,195.26,55429.0
2025-06-10 12:30:00,195.36,196.04,195.28,195.8,94341.0,195.36,196.04,195.28,195.8,94341.0
2025-06-10 13:00:00,195.77,196.28,195.77,195.99,58103.0,195.77,196.28,195.77,195.99,58103.0
2025-06-10 13:30:00,196.02,196.27,195.77,195.92,28652.0,196.02,196.27,195.77,195.92,28652.0
2025-06-10 14:00:00,195.87,196.06,195.56,195.9,33201.0,195.87,196.06,195.56,195.9,33201.0
2025-06-10 14:30:00,195.84,196.76,195.84,196.54,54504.0,195.84,196.76,195.84,196.54,54504.0
2025-06-10 15:00:00,196.52,196.93,196.51,196.78,62993.0,196.52,196.93,196.51,196.78,62993.0
2025-06-10 15:30:00,196.75,196.77,195.62,195.96,276285.0,196.75,196.77,195.62,195.96,276285.0
2025-06-11 09:30:00,195.6,196.07,194.06,195.19,149488.0,195.6,196.07,194.06,195.19,149488.0
2025-06-11 10:00:00,195.2,195.95,195.02,195.78,96329.0,195.2,195.95,195.02,195.78,96329.0
2025-06-11 10:30:00,195.69,196.77,195.67,196.66,62421.0,195.69,196.77,195.67,196.66,62421.0
2025-06-11 11:00:00,196.67,196.98,196.25,196.72,106790.0,196.67,196.98,196.25,196.72,106790.0
2025-06-11 11:30:00,196.61,197.23,196.54,196.82,55823.0,196.61,197.23,196.54,196.82,55823.0
2025-06-11 12:00:00,196.85,197.3,196.52,197.29,86753.0,196.85,197.3,196.52,197.29,86753.0
2025-06-11 12:30:00,197.26,197.44,196.83,196.98,99358.0,197.26,197.44,196.83,196.98,99358.0
2025-06-11 13:00:00,196.95,197.23,196.75,196.77,108371.0,196.95,197.23,196.75,196.77,108371.0
2025-06-11 13:30:00,196.77,196.79,195.18,195.25,132312.0,196.77,196.79,195.18,195.25,132312.0
2025-06-11 14:00:00,195.26,195.44,194.25,194.78,101071.0,195.26,195.44,194.25,194.78,101071.0
2025-06-11 14:30:00,194.69,195.3,194.54,194.62,55333.0,194.69,195.3,194.54,194.62,55333.0
2025-06-11 15:00:00,194.62,194.84,194.43,194.56,110637.0,194.62,194.84,194.43,194.56,110637.0
2025-06-11 15:30:00,194.55,194.69,194.22,194.34,381910.0,194.55,194.69,194.22,194.34,381910.0
2025-06-12 09:30:00,194.57,198.14,194.31,196.78,251869.0,194.57,198.14,194.31,196.78,251869.0
2025-06-12 10:00:00,196.98,198.28,196.47,196.88,193754.0,196.98,198.28,196.47,196.88,193754.0
2025-06-12 10:30:00,196.91,197.16,196.14,196.79,125590.0,196.91,197.16,196.14,196.79,125590.0
2025-06-12 11:00:00,196.84,198.1,196.83,197.41,196849.0,196.84,198.1,196.83,197.41,196849.0
2025-06-12 11:30:00,197.41,198.1,197.16,197.86,92096.0,197.41,198.1,197.16,197.86,92096.0
2025-06-12 12:00:00,197.94,198.64,197.73,198.58,120334.0,197.94,198.64,197.73,198.58,120334.0
2025-06-12 12:30:00,198.52,199.4,198.13,199.16,382466.0,198.52,199.4,198.13,199.16,382466.0
2025-06-12 13:00:00,199.16,199.35,198.53,198.61,202994.0,199.16,199.35,198.53,198.61,202994.0
2025-06-12 13:30:00,198.59,198.87,198.25,198.46,85917.0,198.59,198.87,198.25,198.46,85917.0
2025-06-12 14:00:00,198.47,198.73,197.9,198.0,63830.0,198.47,198.73,197.9,198.0,63830.0
2025-06-12 14:30:00,198.0,198.1,197.45,197.76,71736.0,198.0,198.1,197.45,197.76,71736.0
2025-06-12 15:00:00,197.77,197.88,197.52,197.73,73771.0,197.77,197.88,197.52,197.73,73771.0
2025-06-12 15:30:00,197.7,197.91,197.2,197.71,284898.0,197.7,197.91,197.2,197.71,284898.0
2025-06-13 09:30:00,196.37,199.95,195.07,197.09,315087.0,196.37,199.95,195.07,197.09,315087.0
2025-06-13 10:00:00,197.12,197.85,196.23,196.47,100189.0,197.12,197.85,196.23,196.47,100189.0
2025-06-13 10:30:00,196.4,198.55,196.34,198.41,110364.0,196.4,198.55,196.34,198.41,110364.0
2025-06-13 11:00:00,198.41,198.55,197.85,198.37,96190.0,198.41,198.55,197.85,198.37,96190.0
2025-06-13 11:30:00,198.54,199.21,197.96,199.09,127036.0,198.54,199.21,197.96,199.09,127036.0
2025-06-13 12:00:00,199.04,199.46,198.67,198.92,100786.0,199.04,199.46,198.67,198.92,100786.0
2025-06-13 12:30:00,198.84,199.16,198.4,198.53,87165.0,198.84,199.16,198.4,198.53,87165.0
2025-06-13 13:00:00,198.5,198.64,197.76,197.8,71453.0,198.5,198.64,197.76,197.8,71453.0
2025-06-13 13:30:00,197.75,197.9,197.04,197.46,89559.0,197.75,197.9,197.04,197.46,89559.0
2025-06-13 14:00:00,197.44,197.52,196.35,196.35,67503.0,197.44,197.52,196.35,196.35,67503.0
2025-06-13 14:30:00,196.4,196.51,195.82,196.3,100427.0,196.4,196.51,195.82,196.3,100427.0
2025-06-13 15:00:00,196.27,196.76,195.96,196.17,95084.0,196.27,196.76,195.96,196.17,95084.0
2025-06-13 15:30:00,196.21,196.68,195.91,196.28,381033.0,196.21,196.68,195.91,196.28,381033.0
2025-06-16 09:30:00,196.85,199.62,196.85,198.24,276120.0,196.85,199.62,196.85,198.24,276120.0
2025-06-16 10:00:00,198.34,198.55,197.18,197.86,141255.0,198.34,198.55,197.18,197.86,141255.0
2025-06-16 10:30:00,197.84,198.31,197.58,197.66,91933.0,197.84,198.31,197.58,197.66,91933.0
2025-06-16 11:00:00,197.66,199.32,197.61,198.97,147563.0,197.66,199.32,197.61,198.97,147563.0
2025-06-16 11:30:00,198.88,199.74,198.88,199.32,82355.0,198.88,199.74,198.88,199.32,82355.0
2025-06-16 12:00:00,199.33,199.56,198.31,198.31,75006.0,199.33,199.56,198.31,198.31,75006.0
2025-06-16 12:30:00,198.34,198.79,198.07,198.58,105221.0,198.34,198.79,198.07,198.58,105221.0
2025-06-16 13:00:00,198.58,198.87,198.45,198.78,59884.0,198.58,198.87,198.45,198.78,59884.0
2025-06-16 13:30:00,198.74,198.82,197.91,198.06,50863.0,198.74,198.82,197.91,198.06,50863.0
2025-06-16 14:00:00,198.11,198.29,197.92,197.96,46061.0,198.11,198.29,197.92,197.96,46061.0
2025-06-16 14:30:00,197.96,197.96,197.36,197.67,65235.0,197.96,197.96,197.36,197.67,65235.0
2025-06-16 15:00:00,197.66,197.88,197.49,197.68,68266.0,197.66,197.88,197.49,197.68,68266.0
2025-06-16 15:30:00,197.62,198.14,197.52,198.07,304780.0,197.62,198.14,197.52,198.07,304780.0
2025-06-17 09:30:00,197.99,199.36,197.5,199.27,146497.0,197.99,199.36,197.5,199.27,146497.0
2025-06-17 10:00:00,199.21,200.7,199.13,200.53,203803.0,199.21,200.7,199.13,200.53,203803.0
2025-06-17 10:30:00,200.42,200.86,199.71,200.62,134313.0,200.42,200.86,199.71,200.62,134313.0
2025-06-17 11:00:00,200.59,201.85,200.28,201.73,225509.0,200.59,201.85,200.28,201.73,225509.0
2025-06-17 11:30:00,201.61,202.18,201.18,201.18,112534.0,201.61,202.18,201.18,201.18,112534.0
2025-06-17 12:00:00,201.2,201.45,200.78,200.88,57077.0,201.2,201.45,200.78,200.88,57077.0
2025-06-17 12:30:00,200.97,201.55,200.71,200.78,99237.0,200.97,201.55,200.71,200.78,99237.0
2025-06-17 13:00:00,200.74,201.21,200.58,200.76,63754.0,200.74,201.21,200.58,200.76,63754.0
2025-06-17 13:30:00,200.72,201.12,200.24,200.44,100659.0,200.72,201.12,200.24,200.44,100659.0
2025-06-17 14:00:00,200.35,201.08,200.05,200.95,93860.0,200.35,201.08,200.05,200.95,93860.0
2025-06-17 14:30:00,200.97,201.53,200.8,201.52,145713.0,200.97,201.53,200.8,201.52,145713.0
2025-06-17 15:00:00,201.55,202.72,201.27,202.68,201739.0,201.55,202.72,201.27,202.68,201739.0
2025-06-17 15:30:00,202.67,202.75,201.97,202.01,509995.0,202.67,202.75,201.97,202.01,509995.0
2025-06-18 09:30:00,202.17,202.89,200.73,201.09,277296.0,202.17,202.89,200.73,201.09,277296.0
2025-06-18 10:00:00,201.03,201.65,200.28,201.41,141793.0,201.03,201.65,200.28,201.41,141793.0
2025-06-18 10:30:00,201.4,201.49,200.12,200.69,128674.0,201.4,201.49,200.12,200.69,128674.0
2025-06-18 11:00:00,200.75,201.03,199.8,199.89,103429.0,200.75,201.03,199.8,199.89,103429.0
2025-06-18 11:30:00,199.93,200.65,199.86,200.22,76111.0,199.93,200.65,199.86,200.22,76111.0
2025-06-18 12:00:00,200.24,200.75,199.88,200.25,84176.0,200.24,200.75,199.88,200.25,84176.0
2025-06-18 12:30:00,200.25,201.16,200.24,200.62,62307.0,200.25,201.16,200.24,200.62,62307.0
2025-06-18 13:00:00,200.6,200.67,199.31,199.37,58422.0,200.6,200.67,199.31,199.37,58422.0
2025-06-18 13:30:00,199.33,200.56,198.88,200.42,61700.0,199.33,200.56,198.88,200.42,61700.0
2025-06-18 14:00:00,200.51,200.92,199.47,200.3,89831.0,200.51,200.92,199.47,200.3,89831.0
2025-06-18 14:30:00,200.35,201.04,199.35,199.61,79471.0,200.35,201.04,199.35,199.61,79471.0
2025-06-18 15:00:00,199.53,200.47,199.25,199.53,84205.0,199.53,200.47,199.25,199.53,84205.0
2025-06-18 15:30:00,199.53,200.37,199.4,199.73,267054.0,199.53,200.37,199.4,199.73,267054.0
2025-06-20 09:30:00,201.05,201.05,199.0,199.87,794761.0,201.05,201.05,199.0,199.87,794761.0
2025-06-20 10:00:00,199.79,200.68,199.09,199.64,87106.0,199.79,200.68,199.09,199.64,87106.0
2025-06-20 10:30:00,199.63,200.26,199.26,199.27,75334.0,199.63,200.26,199.26,199.27,75334.0
2025-06-20 11:00:00,199.31,199.53,198.86,199.22,108189.0,199.31,199.53,198.86,199.22,108189.0
2025-06-20 11:30:00,199.24,199.74,198.74,198.91,67400.0,199.24,199.74,198.74,198.91,67400.0
2025-06-20 12:00:00,198.84,199.11,198.62,198.92,53587.0,198.84,199.11,198.62,198.92,53587.0
2025-06-20 12:30:00,198.97,199.23,198.84,199.03,47336.0,198.97,199.23,198.84,199.03,47336.0
2025-06-20 13:00:00,199.01,199.17,198.32,198.38,37570.0,199.01,199.17,198.32,198.38,37570.0
2025-06-20 13:30:00,198.34,198.57,198.03,198.55,49218.0,198.34,198.57,198.03,198.55,49218.0
2025-06-20 14:00:00,198.55,198.82,198.42,198.67,56081.0,198.55,198.82,198.42,198.67,56081.0
2025-06-20 14:30:00,198.6,198.87,197.75,197.94,62617.0,198.6,198.87,197.75,197.94,62617.0
2025-06-20 15:00:00,197.86,198.31,197.71,198.14,85396.0,197.86,198.31,197.71,198.14,85396.0
2025-06-20 15:30:00,198.19,199.56,198.0,199.25,764604.0,198.19,199.56,198.0,199.25,764604.0